KissMeData/219550/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	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-13	5	-1.09	462259647	388066	151.20	1200	1209	1180	1556	838	1197	1191.20	1.59	0	-101664	1214	1205	1198	1189	1182	1202	1186	261	359	500	710	1	1	52286445	619	45.54	0.97	12	0.74	26.00	1217.00	2230	20230217	-46.91	837	20221208	41.46	2230	-46.91	20230217	933	26.90	20230227	2230	-46.91	20230217	837	41.46	20221208	0.05	N	219550	500	261 억		833669	N	N	0	N	00	N
3	20230831	151236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-16	5	-1.34	448383500	376329	146.63	1200	1209	1180	1556	838	1197	1191.47	1.59	0	-99779	1214	1205	1198	1189	1182	1202	1186	261	359	500	710	1	1	52286445	618	45.42	0.97	12	0.72	26.00	1217.00	2230	20230217	-47.04	837	20221208	41.10	2230	-47.04	20230217	933	26.58	20230227	2230	-47.04	20230217	837	41.10	20221208	0.05	N	219550	500	261 억		833669	N	N	0	N	00	N
4	20230831	141347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-12	5	-1.00	363812051	304828	118.77	1200	1209	1182	1556	838	1197	1193.50	1.59	0	-59720	1214	1205	1198	1189	1182	1202	1186	261	359	500	710	1	1	52286445	620	45.58	0.97	12	0.58	26.00	1217.00	2230	20230217	-46.86	837	20221208	41.58	2230	-46.86	20230217	933	27.01	20230227	2230	-46.86	20230217	837	41.58	20221208	0.05	N	219550	500	261 억		833669	N	N	0	N	00	N
5	20230831	131307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-10	5	-0.84	314760028	263394	102.63	1200	1209	1184	1556	838	1197	1195.02	1.59	0	-34026	1214	1205	1198	1189	1182	1202	1186	261	359	500	710	1	1	52286445	621	45.65	0.98	12	0.50	26.00	1217.00	2230	20230217	-46.77	837	20221208	41.82	2230	-46.77	20230217	933	27.22	20230227	2230	-46.77	20230217	837	41.82	20221208	0.05	N	219550	500	261 억		833669	N	N	0	N	00	N
6	20230831	121356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-8	5	-0.67	259706020	217045	84.57	1200	1209	1184	1556	838	1197	1196.55	1.59	0	-6594	1214	1205	1198	1189	1182	1202	1186	261	359	500	710	1	1	52286445	622	45.73	0.98	12	0.42	26.00	1217.00	2230	20230217	-46.68	837	20221208	42.05	2230	-46.68	20230217	933	27.44	20230227	2230	-46.68	20230217	837	42.05	20221208	0.05	N	219550	500	261 억		833669	N	N	0	N	00	N
7	20230831	111828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	3	2	0.25	190629943	159178	62.02	1200	1209	1184	1556	838	1197	1197.59	1.59	0	27407	1214	1205	1198	1189	1182	1202	1186	261	359	500	710	1	1	52286445	627	46.15	0.99	12	0.30	26.00	1217.00	2230	20230217	-46.19	837	20221208	43.37	2230	-46.19	20230217	933	28.62	20230227	2230	-46.19	20230217	837	43.37	20221208	0.05	N	219550	500	261 억		833669	N	N	0	N	00	N
8	20230831	101443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	3	2	0.25	145057617	121213	47.23	1200	1209	1184	1556	838	1197	1196.72	1.59	0	18571	1214	1205	1198	1189	1182	1202	1186	261	359	500	710	1	1	52286445	627	46.15	0.99	12	0.23	26.00	1217.00	2230	20230217	-46.19	837	20221208	43.37	2230	-46.19	20230217	933	28.62	20230227	2230	-46.19	20230217	837	43.37	20221208	0.05	N	219550	500	261 억		833669	N	N	0	N	00	N
9	20230831	091309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-13	5	-1.09	51534870	43175	16.82	1200	1203	1184	1556	838	1197	1193.63	1.59	0	-14266	1214	1205	1198	1189	1182	1202	1186	261	359	500	710	1	1	52286445	619	45.54	0.97	12	0.08	26.00	1217.00	2230	20230217	-46.91	837	20221208	41.46	2230	-46.91	20230217	933	26.90	20230227	2230	-46.91	20230217	837	41.46	20221208	0.05	N	219550	500	261 억		833669	N	N	0	N	00	N
10	20230830	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-6	5	-0.50	307531250	256527	62.44	1204	1207	1191	1563	843	1203	1198.83	1.66	0	-27705	1242	1222	1203	1183	1164	1232	1193	261	360	500	720	1	1	52286445	626	46.04	0.98	12	0.49	26.00	1217.00	2230	20230217	-46.32	837	20221208	43.01	2230	-46.32	20230217	933	28.30	20230227	2230	-46.32	20230217	837	43.01	20221208	0.05	N	219550	500	261 억		867725	N	N	0	N	00	N
11	20230830	151213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-7	5	-0.58	302612390	252417	61.44	1204	1207	1191	1563	843	1203	1198.86	1.66	0	-27286	1242	1222	1203	1183	1164	1232	1193	261	360	500	720	1	1	52286445	625	46.00	0.98	12	0.48	26.00	1217.00	2230	20230217	-46.37	837	20221208	42.89	2230	-46.37	20230217	933	28.19	20230227	2230	-46.37	20230217	837	42.89	20221208	0.05	N	219550	500	261 억		867725	N	N	0	N	00	N
12	20230830	141301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-4	5	-0.33	270545110	225585	54.91	1204	1207	1191	1563	843	1203	1199.30	1.66	0	-26197	1242	1222	1203	1183	1164	1232	1193	261	360	500	720	1	1	52286445	627	46.12	0.99	12	0.43	26.00	1217.00	2230	20230217	-46.23	837	20221208	43.25	2230	-46.23	20230217	933	28.51	20230227	2230	-46.23	20230217	837	43.25	20221208	0.05	N	219550	500	261 억		867725	N	N	0	N	00	N
13	20230830	131253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-3	5	-0.25	255103353	212694	51.77	1204	1207	1191	1563	843	1203	1199.39	1.66	0	-25218	1242	1222	1203	1183	1164	1232	1193	261	360	500	720	1	1	52286445	627	46.15	0.99	12	0.41	26.00	1217.00	2230	20230217	-46.19	837	20221208	43.37	2230	-46.19	20230217	933	28.62	20230227	2230	-46.19	20230217	837	43.37	20221208	0.05	N	219550	500	261 억		867725	N	N	0	N	00	N
14	20230830	121305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-2	5	-0.17	220151353	183503	44.67	1204	1207	1191	1563	843	1203	1199.72	1.66	0	-23590	1242	1222	1203	1183	1164	1232	1193	261	360	500	720	1	1	52286445	628	46.19	0.99	12	0.35	26.00	1217.00	2230	20230217	-46.14	837	20221208	43.49	2230	-46.14	20230217	933	28.72	20230227	2230	-46.14	20230217	837	43.49	20221208	0.05	N	219550	500	261 억		867725	N	N	0	N	00	N
15	20230830	111809	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-5	5	-0.42	178352439	148688	36.19	1204	1207	1191	1563	843	1203	1199.51	1.66	0	-11364	1242	1222	1203	1183	1164	1232	1193	261	360	500	720	1	1	52286445	626	46.08	0.98	12	0.28	26.00	1217.00	2230	20230217	-46.28	837	20221208	43.13	2230	-46.28	20230217	933	28.40	20230227	2230	-46.28	20230217	837	43.13	20221208	0.05	N	219550	500	261 억		867725	N	N	0	N	00	N
16	20230830	101345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-3	5	-0.25	135711589	113018	27.51	1204	1207	1191	1563	843	1203	1200.80	1.66	0	-1610	1242	1222	1203	1183	1164	1232	1193	261	360	500	720	1	1	52286445	627	46.15	0.99	12	0.22	26.00	1217.00	2230	20230217	-46.19	837	20221208	43.37	2230	-46.19	20230217	933	28.62	20230227	2230	-46.19	20230217	837	43.37	20221208	0.05	N	219550	500	261 억		867725	N	N	0	N	00	N
17	20230830	091246	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	1	2	0.08	44552559	37125	9.04	1204	1207	1191	1563	843	1203	1200.07	1.66	0	-5013	1242	1222	1203	1183	1164	1232	1193	261	360	500	720	1	1	52286445	630	46.31	0.99	12	0.07	26.00	1217.00	2230	20230217	-46.01	837	20221208	43.85	2230	-46.01	20230217	933	29.05	20230227	2230	-46.01	20230217	837	43.85	20221208	0.05	N	219550	500	261 억		867725	N	N	0	N	00	N
18	20230829	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	18	2	1.52	488923646	408153	125.35	1186	1223	1184	1540	830	1185	1197.89	1.47	0	98336	1211	1198	1187	1174	1163	1192	1168	261	355	500	710	1	1	52286445	629	46.27	0.99	12	0.78	26.00	1217.00	2230	20230217	-46.05	837	20221208	43.73	2230	-46.05	20230217	933	28.94	20230227	2230	-46.05	20230217	837	43.73	20221208	0.05	N	219550	500	261 억		769389	N	N	0	N	00	N
19	20230829	151221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	5	2	0.42	468294163	390972	120.07	1186	1223	1184	1540	830	1185	1197.77	1.47	0	103356	1211	1198	1187	1174	1163	1192	1168	261	355	500	710	1	1	52286445	622	45.77	0.98	12	0.75	26.00	1217.00	2230	20230217	-46.64	837	20221208	42.17	2230	-46.64	20230217	933	27.55	20230227	2230	-46.64	20230217	837	42.17	20221208	0.05	N	219550	500	261 억		769389	N	N	0	N	00	N
20	20230829	141347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	4	2	0.34	424779727	354420	108.85	1186	1223	1184	1540	830	1185	1198.52	1.47	0	103046	1211	1198	1187	1174	1163	1192	1168	261	355	500	710	1	1	52286445	622	45.73	0.98	12	0.68	26.00	1217.00	2230	20230217	-46.68	837	20221208	42.05	2230	-46.68	20230217	933	27.44	20230227	2230	-46.68	20230217	837	42.05	20221208	0.05	N	219550	500	261 억		769389	N	N	0	N	00	N
21	20230829	131250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	11	2	0.93	346906734	289019	88.76	1186	1223	1184	1540	830	1185	1200.29	1.47	0	111313	1211	1198	1187	1174	1163	1192	1168	261	355	500	710	1	1	52286445	625	46.00	0.98	12	0.55	26.00	1217.00	2230	20230217	-46.37	837	20221208	42.89	2230	-46.37	20230217	933	28.19	20230227	2230	-46.37	20230217	837	42.89	20221208	0.05	N	219550	500	261 억		769389	N	N	0	N	00	N
22	20230829	121342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	9	2	0.76	326296617	271764	83.46	1186	1223	1184	1540	830	1185	1200.66	1.47	0	109814	1211	1198	1187	1174	1163	1192	1168	261	355	500	710	1	1	52286445	624	45.92	0.98	12	0.52	26.00	1217.00	2230	20230217	-46.46	837	20221208	42.65	2230	-46.46	20230217	933	27.97	20230227	2230	-46.46	20230217	837	42.65	20221208	0.05	N	219550	500	261 억		769389	N	N	0	N	00	N
23	20230829	112023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	10	2	0.84	308226341	256619	78.81	1186	1223	1184	1540	830	1185	1201.11	1.47	0	113787	1211	1198	1187	1174	1163	1192	1168	261	355	500	710	1	1	52286445	625	45.96	0.98	12	0.49	26.00	1217.00	2230	20230217	-46.41	837	20221208	42.77	2230	-46.41	20230217	933	28.08	20230227	2230	-46.41	20230217	837	42.77	20221208	0.05	N	219550	500	261 억		769389	N	N	0	N	00	N
24	20230829	101441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	30	2	2.53	234488901	195136	59.93	1186	1223	1184	1540	830	1185	1201.67	1.47	0	99901	1211	1198	1187	1174	1163	1192	1168	261	355	500	710	1	1	52286445	635	46.73	1.00	12	0.37	26.00	1217.00	2230	20230217	-45.52	837	20221208	45.16	2230	-45.52	20230217	933	30.23	20230227	2230	-45.52	20230217	837	45.16	20221208	0.05	N	219550	500	261 억		769389	N	N	0	N	00	N
25	20230829	090942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	6	2	0.51	35034105	29528	9.07	1186	1196	1184	1540	830	1185	1186.47	1.47	0	-5514	1211	1198	1187	1174	1163	1192	1168	261	355	500	710	1	1	52286445	623	45.81	0.98	12	0.06	26.00	1217.00	2230	20230217	-46.59	837	20221208	42.29	2230	-46.59	20230217	933	27.65	20230227	2230	-46.59	20230217	837	42.29	20221208	0.05	N	219550	500	261 억		769389	N	N	0	N	00	N
26	20230828	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-7	5	-0.59	380752929	321998	124.40	1200	1200	1176	1549	835	1192	1182.45	1.46	0	-3685	1216	1203	1191	1178	1166	1210	1185	261	357	500	710	1	1	52286445	620	45.58	0.97	12	0.62	26.00	1217.00	2230	20230217	-46.86	837	20221208	41.58	2230	-46.86	20230217	933	27.01	20230227	2230	-46.86	20230217	837	41.58	20221208	0.05	N	219550	500	261 억		763415	N	N	0	N	00	N
27	20230828	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-8	5	-0.67	362629961	306703	118.49	1200	1200	1176	1549	835	1192	1182.35	1.46	0	-2926	1216	1203	1191	1178	1166	1210	1185	261	357	500	710	1	1	52286445	619	45.54	0.97	12	0.59	26.00	1217.00	2230	20230217	-46.91	837	20221208	41.46	2230	-46.91	20230217	933	26.90	20230227	2230	-46.91	20230217	837	41.46	20221208	0.05	N	219550	500	261 억		763415	N	N	0	N	00	N
28	20230828	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-12	5	-1.01	313336353	264982	102.37	1200	1200	1176	1549	835	1192	1182.48	1.46	0	12291	1216	1203	1191	1178	1166	1210	1185	261	357	500	710	1	1	52286445	617	45.38	0.97	12	0.51	26.00	1217.00	2230	20230217	-47.09	837	20221208	40.98	2230	-47.09	20230217	933	26.47	20230227	2230	-47.09	20230217	837	40.98	20221208	0.05	N	219550	500	261 억		763415	N	N	0	N	00	N
29	20230828	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-10	5	-0.84	229900356	194266	75.05	1200	1200	1176	1549	835	1192	1183.43	1.46	0	39227	1216	1203	1191	1178	1166	1210	1185	261	357	500	710	1	1	52286445	618	45.46	0.97	12	0.37	26.00	1217.00	2230	20230217	-47.00	837	20221208	41.22	2230	-47.00	20230217	933	26.69	20230227	2230	-47.00	20230217	837	41.22	20221208	0.05	N	219550	500	261 억		763415	N	N	0	N	00	N
30	20230828	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-6	5	-0.50	214711301	181433	70.10	1200	1200	1176	1549	835	1192	1183.42	1.46	0	37420	1216	1203	1191	1178	1166	1210	1185	261	357	500	710	1	1	52286445	620	45.62	0.97	12	0.35	26.00	1217.00	2230	20230217	-46.82	837	20221208	41.70	2230	-46.82	20230217	933	27.12	20230227	2230	-46.82	20230217	837	41.70	20221208	0.05	N	219550	500	261 억		763415	N	N	0	N	00	N
31	20230828	110937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-13	5	-1.09	184948712	156239	60.36	1200	1200	1176	1549	835	1192	1183.76	1.46	0	35162	1216	1203	1191	1178	1166	1210	1185	261	357	500	710	1	1	52286445	616	45.35	0.97	12	0.30	26.00	1217.00	2230	20230217	-47.13	837	20221208	40.86	2230	-47.13	20230217	933	26.37	20230227	2230	-47.13	20230217	837	40.86	20221208	0.05	N	219550	500	261 억		763415	N	N	0	N	00	N
32	20230828	100928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-4	5	-0.34	101406914	85612	33.08	1200	1200	1176	1549	835	1192	1184.49	1.46	0	14028	1216	1203	1191	1178	1166	1210	1185	261	357	500	710	1	1	52286445	621	45.69	0.98	12	0.16	26.00	1217.00	2230	20230217	-46.73	837	20221208	41.94	2230	-46.73	20230217	933	27.33	20230227	2230	-46.73	20230217	837	41.94	20221208	0.05	N	219550	500	261 억		763415	N	N	0	N	00	N
33	20230828	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-12	5	-1.01	16642455	14001	5.41	1200	1200	1176	1549	835	1192	1188.66	1.46	0	-5006	1216	1203	1191	1178	1166	1210	1185	261	357	500	710	1	1	52286445	617	45.38	0.97	12	0.03	26.00	1217.00	2230	20230217	-47.09	837	20221208	40.98	2230	-47.09	20230217	933	26.47	20230227	2230	-47.09	20230217	837	40.98	20221208	0.05	N	219550	500	261 억		763415	N	N	0	N	00	N
34	20230825	160934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-5	5	-0.42	304969462	257037	74.75	1186	1204	1179	1556	838	1197	1186.48	1.44	0	9372	1243	1219	1195	1171	1147	1232	1184	261	359	500	710	1	1	52286445	623	45.85	0.98	12	0.49	26.00	1217.00	2230	20230217	-46.55	837	20221208	42.41	2230	-46.55	20230217	933	27.76	20230227	2230	-46.55	20230217	837	42.41	20221208	0.06	N	219550	500	261 억		753725	N	N	0	N	00	N
35	20230825	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-9	5	-0.75	281456203	237306	69.01	1186	1204	1179	1556	838	1197	1186.05	1.44	0	7397	1243	1219	1195	1171	1147	1232	1184	261	359	500	710	1	1	52286445	621	45.69	0.98	12	0.45	26.00	1217.00	2230	20230217	-46.73	837	20221208	41.94	2230	-46.73	20230217	933	27.33	20230227	2230	-46.73	20230217	837	41.94	20221208	0.06	N	219550	500	261 억		753725	N	N	0	N	00	N
36	20230825	140938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-12	5	-1.00	206196686	173879	50.57	1186	1204	1179	1556	838	1197	1185.86	1.44	0	5913	1243	1219	1195	1171	1147	1232	1184	261	359	500	710	1	1	52286445	620	45.58	0.97	12	0.33	26.00	1217.00	2230	20230217	-46.86	837	20221208	41.58	2230	-46.86	20230217	933	27.01	20230227	2230	-46.86	20230217	837	41.58	20221208	0.06	N	219550	500	261 억		753725	N	N	0	N	00	N
37	20230825	130933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-10	5	-0.84	197050384	166155	48.32	1186	1204	1179	1556	838	1197	1185.94	1.44	0	7012	1243	1219	1195	1171	1147	1232	1184	261	359	500	710	1	1	52286445	621	45.65	0.98	12	0.32	26.00	1217.00	2230	20230217	-46.77	837	20221208	41.82	2230	-46.77	20230217	933	27.22	20230227	2230	-46.77	20230217	837	41.82	20221208	0.06	N	219550	500	261 억		753725	N	N	0	N	00	N
38	20230825	120935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-10	5	-0.84	177649720	149808	43.57	1186	1204	1179	1556	838	1197	1185.85	1.44	0	1793	1243	1219	1195	1171	1147	1232	1184	261	359	500	710	1	1	52286445	621	45.65	0.98	12	0.29	26.00	1217.00	2230	20230217	-46.77	837	20221208	41.82	2230	-46.77	20230217	933	27.22	20230227	2230	-46.77	20230217	837	41.82	20221208	0.06	N	219550	500	261 억		753725	N	N	0	N	00	N
39	20230825	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-8	5	-0.67	128937365	108767	31.63	1186	1204	1179	1556	838	1197	1185.45	1.44	0	-8687	1243	1219	1195	1171	1147	1232	1184	261	359	500	710	1	1	52286445	622	45.73	0.98	12	0.21	26.00	1217.00	2230	20230217	-46.68	837	20221208	42.05	2230	-46.68	20230217	933	27.44	20230227	2230	-46.68	20230217	837	42.05	20221208	0.06	N	219550	500	261 억		753725	N	N	0	N	00	N
40	20230825	100939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-17	5	-1.42	74054432	62377	18.14	1186	1204	1180	1556	838	1197	1187.21	1.44	0	-8860	1243	1219	1195	1171	1147	1232	1184	261	359	500	710	1	1	52286445	617	45.38	0.97	12	0.12	26.00	1217.00	2230	20230217	-47.09	837	20221208	40.98	2230	-47.09	20230217	933	26.47	20230227	2230	-47.09	20230217	837	40.98	20221208	0.06	N	219550	500	261 억		753725	N	N	0	N	00	N
41	20230825	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-2	5	-0.17	11328181	9530	2.77	1186	1196	1180	1556	838	1197	1188.69	1.44	0	-2435	1243	1219	1195	1171	1147	1232	1184	261	359	500	710	1	1	52286445	625	45.96	0.98	12	0.02	26.00	1217.00	2230	20230217	-46.41	837	20221208	42.77	2230	-46.41	20230217	933	28.08	20230227	2230	-46.41	20230217	837	42.77	20221208	0.06	N	219550	500	261 억		753725	N	N	0	N	00	N
42	20230824	160927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	10	2	0.84	409022157	343079	50.67	1187	1219	1171	1543	831	1187	1192.16	1.38	0	32630	1251	1218	1189	1156	1127	1235	1173	261	356	500	710	1	1	52286445	626	46.04	0.98	12	0.66	26.00	1217.00	2230	20230217	-46.32	837	20221208	43.01	2230	-46.32	20230217	933	28.30	20230227	2230	-46.32	20230217	837	43.01	20221208	0.05	N	219550	500	261 억		722456	N	N	0	N	00	N
43	20230824	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	2	2	0.17	384134170	322220	47.59	1187	1219	1171	1543	831	1187	1192.15	1.38	0	34085	1251	1218	1189	1156	1127	1235	1173	261	356	500	710	1	1	52286445	622	45.73	0.98	12	0.62	26.00	1217.00	2230	20230217	-46.68	837	20221208	42.05	2230	-46.68	20230217	933	27.44	20230227	2230	-46.68	20230217	837	42.05	20221208	0.05	N	219550	500	261 억		722456	N	N	0	N	00	N
44	20230824	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	7	2	0.59	313265575	262343	38.75	1187	1219	1171	1543	831	1187	1194.11	1.38	0	34681	1251	1218	1189	1156	1127	1235	1173	261	356	500	710	1	1	52286445	624	45.92	0.98	12	0.50	26.00	1217.00	2230	20230217	-46.46	837	20221208	42.65	2230	-46.46	20230217	933	27.97	20230227	2230	-46.46	20230217	837	42.65	20221208	0.05	N	219550	500	261 억		722456	N	N	0	N	00	N
45	20230824	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	8	2	0.67	295585494	247487	36.55	1187	1219	1171	1543	831	1187	1194.35	1.38	0	31888	1251	1218	1189	1156	1127	1235	1173	261	356	500	710	1	1	52286445	625	45.96	0.98	12	0.47	26.00	1217.00	2230	20230217	-46.41	837	20221208	42.77	2230	-46.41	20230217	933	28.08	20230227	2230	-46.41	20230217	837	42.77	20221208	0.05	N	219550	500	261 억		722456	N	N	0	N	00	N
46	20230824	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	19	2	1.60	237702649	199177	29.42	1187	1219	1171	1543	831	1187	1193.42	1.38	0	6765	1251	1218	1189	1156	1127	1235	1173	261	356	500	710	1	1	52286445	631	46.38	0.99	12	0.38	26.00	1217.00	2230	20230217	-45.92	837	20221208	44.09	2230	-45.92	20230217	933	29.26	20230227	2230	-45.92	20230217	837	44.09	20221208	0.05	N	219550	500	261 억		722456	N	N	0	N	00	N
47	20230824	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	22	2	1.85	175612655	147837	21.83	1187	1210	1171	1543	831	1187	1187.88	1.38	0	6564	1251	1218	1189	1156	1127	1235	1173	261	356	500	710	1	1	52286445	632	46.50	0.99	12	0.28	26.00	1217.00	2230	20230217	-45.78	837	20221208	44.44	2230	-45.78	20230217	933	29.58	20230227	2230	-45.78	20230217	837	44.44	20221208	0.05	N	219550	500	261 억		722456	N	N	0	N	00	N
48	20230824	100925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-2	5	-0.17	97316342	82380	12.17	1187	1195	1171	1543	831	1187	1181.31	1.38	0	-8499	1251	1218	1189	1156	1127	1235	1173	261	356	500	710	1	1	52286445	620	45.58	0.97	12	0.16	26.00	1217.00	2230	20230217	-46.86	837	20221208	41.58	2230	-46.86	20230217	933	27.01	20230227	2230	-46.86	20230217	837	41.58	20221208	0.05	N	219550	500	261 억		722456	N	N	0	N	00	N
49	20230824	090928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	-15	5	-1.26	36743746	31147	4.60	1187	1192	1171	1543	831	1187	1179.69	1.38	0	-3364	1251	1218	1189	1156	1127	1235	1173	261	356	500	710	1	1	52286445	613	45.08	0.96	12	0.06	26.00	1217.00	2230	20230217	-47.44	837	20221208	40.02	2230	-47.44	20230217	933	25.62	20230227	2230	-47.44	20230217	837	40.02	20221208	0.05	N	219550	500	261 억		722456	N	N	0	N	00	N
50	20230823	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	12	2	1.02	807958389	675384	182.65	1160	1222	1160	1527	823	1175	1196.29	0.92	0	241444	1207	1191	1179	1163	1151	1185	1157	261	352	500	700	1	1	52286445	621	45.65	0.98	12	1.29	26.00	1217.00	2230	20230217	-46.77	837	20221208	41.82	2230	-46.77	20230217	933	27.22	20230227	2230	-46.77	20230217	837	41.82	20221208	0.05	N	219550	500	261 억		479651	N	N	0	N	00	N
51	20230823	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	19	2	1.62	768875677	642482	173.75	1160	1222	1160	1527	823	1175	1196.73	0.92	0	239491	1207	1191	1179	1163	1151	1185	1157	261	352	500	700	1	1	52286445	624	45.92	0.98	12	1.23	26.00	1217.00	2230	20230217	-46.46	837	20221208	42.65	2230	-46.46	20230217	933	27.97	20230227	2230	-46.46	20230217	837	42.65	20221208	0.05	N	219550	500	261 억		479651	N	N	0	N	00	N
52	20230823	140931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	25	2	2.13	670535177	559980	151.44	1160	1222	1160	1527	823	1175	1197.43	0.92	0	223869	1207	1191	1179	1163	1151	1185	1157	261	352	500	700	1	1	52286445	627	46.15	0.99	12	1.07	26.00	1217.00	2230	20230217	-46.19	837	20221208	43.37	2230	-46.19	20230217	933	28.62	20230227	2230	-46.19	20230217	837	43.37	20221208	0.05	N	219550	500	261 억		479651	N	N	0	N	00	N
53	20230823	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	16	2	1.36	624167433	521005	140.90	1160	1222	1160	1527	823	1175	1198.01	0.92	0	211508	1207	1191	1179	1163	1151	1185	1157	261	352	500	700	1	1	52286445	623	45.81	0.98	12	1.00	26.00	1217.00	2230	20230217	-46.59	837	20221208	42.29	2230	-46.59	20230217	933	27.65	20230227	2230	-46.59	20230217	837	42.29	20221208	0.05	N	219550	500	261 억		479651	N	N	0	N	00	N
54	20230823	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	23	2	1.96	568633195	474595	128.35	1160	1222	1160	1527	823	1175	1198.14	0.92	0	196467	1207	1191	1179	1163	1151	1185	1157	261	352	500	700	1	1	52286445	626	46.08	0.98	12	0.91	26.00	1217.00	2230	20230217	-46.28	837	20221208	43.13	2230	-46.28	20230217	933	28.40	20230227	2230	-46.28	20230217	837	43.13	20221208	0.05	N	219550	500	261 억		479651	N	N	0	N	00	N
55	20230823	110924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	16	2	1.36	483742029	404228	109.32	1160	1222	1160	1527	823	1175	1196.71	0.92	0	175259	1207	1191	1179	1163	1151	1185	1157	261	352	500	700	1	1	52286445	623	45.81	0.98	12	0.77	26.00	1217.00	2230	20230217	-46.59	837	20221208	42.29	2230	-46.59	20230217	933	27.65	20230227	2230	-46.59	20230217	837	42.29	20221208	0.05	N	219550	500	261 억		479651	N	N	0	N	00	N
56	20230823	100924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	33	2	2.81	297275934	249843	67.57	1160	1208	1160	1527	823	1175	1189.85	0.92	0	116703	1207	1191	1179	1163	1151	1185	1157	261	352	500	700	1	1	52286445	632	46.46	0.99	12	0.48	26.00	1217.00	2230	20230217	-45.83	837	20221208	44.32	2230	-45.83	20230217	933	29.47	20230227	2230	-45.83	20230217	837	44.32	20221208	0.05	N	219550	500	261 억		479651	N	N	0	N	00	N
57	20230823	090931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	5	2	0.43	34912662	29923	8.09	1160	1180	1160	1527	823	1175	1166.75	0.92	0	9103	1207	1191	1179	1163	1151	1185	1157	261	352	500	700	1	1	52286445	617	45.38	0.97	12	0.06	26.00	1217.00	2230	20230217	-47.09	837	20221208	40.98	2230	-47.09	20230217	933	26.47	20230227	2230	-47.09	20230217	837	40.98	20221208	0.05	N	219550	500	261 억		479651	N	N	0	N	00	N
58	20230822	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-7	5	-0.59	428093812	364567	71.22	1188	1195	1167	1536	828	1182	1174.24	0.86	0	26857	1233	1207	1193	1167	1153	1200	1160	261	354	500	700	1	1	52286445	614	45.19	0.97	12	0.70	26.00	1217.00	2230	20230217	-47.31	837	20221208	40.38	2230	-47.31	20230217	933	25.94	20230227	2230	-47.31	20230217	837	40.38	20221208	0.05	N	219550	500	261 억		451591	N	N	0	N	00	N
59	20230822	150920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	-10	5	-0.85	416814479	354965	69.35	1188	1195	1167	1536	828	1182	1174.23	0.86	0	27160	1233	1207	1193	1167	1153	1200	1160	261	354	500	700	1	1	52286445	613	45.08	0.96	12	0.68	26.00	1217.00	2230	20230217	-47.44	837	20221208	40.02	2230	-47.44	20230217	933	25.62	20230227	2230	-47.44	20230217	837	40.02	20221208	0.05	N	219550	500	261 억		451591	N	N	0	N	00	N
60	20230822	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-3	5	-0.25	368891024	314109	61.37	1188	1195	1167	1536	828	1182	1174.39	0.86	0	30706	1233	1207	1193	1167	1153	1200	1160	261	354	500	700	1	1	52286445	616	45.35	0.97	12	0.60	26.00	1217.00	2230	20230217	-47.13	837	20221208	40.86	2230	-47.13	20230217	933	26.37	20230227	2230	-47.13	20230217	837	40.86	20221208	0.05	N	219550	500	261 억		451591	N	N	0	N	00	N
61	20230822	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-12	5	-1.02	327690197	278944	54.50	1188	1195	1168	1536	828	1182	1174.74	0.86	0	35743	1233	1207	1193	1167	1153	1200	1160	261	354	500	700	1	1	52286445	612	45.00	0.96	12	0.53	26.00	1217.00	2230	20230217	-47.53	837	20221208	39.78	2230	-47.53	20230217	933	25.40	20230227	2230	-47.53	20230217	837	39.78	20221208	0.05	N	219550	500	261 억		451591	N	N	0	N	00	N
62	20230822	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-11	5	-0.93	282064650	239939	46.88	1188	1195	1168	1536	828	1182	1175.55	0.86	0	46743	1233	1207	1193	1167	1153	1200	1160	261	354	500	700	1	1	52286445	612	45.04	0.96	12	0.46	26.00	1217.00	2230	20230217	-47.49	837	20221208	39.90	2230	-47.49	20230217	933	25.51	20230227	2230	-47.49	20230217	837	39.90	20221208	0.05	N	219550	500	261 억		451591	N	N	0	N	00	N
63	20230822	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-11	5	-0.93	242442205	206075	40.26	1188	1195	1170	1536	828	1182	1176.46	0.86	0	40247	1233	1207	1193	1167	1153	1200	1160	261	354	500	700	1	1	52286445	612	45.04	0.96	12	0.39	26.00	1217.00	2230	20230217	-47.49	837	20221208	39.90	2230	-47.49	20230217	933	25.51	20230227	2230	-47.49	20230217	837	39.90	20221208	0.05	N	219550	500	261 억		451591	N	N	0	N	00	N
64	20230822	100915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-8	5	-0.68	183088504	155687	30.42	1188	1195	1170	1536	828	1182	1175.98	0.86	0	32786	1233	1207	1193	1167	1153	1200	1160	261	354	500	700	1	1	52286445	614	45.15	0.96	12	0.30	26.00	1217.00	2230	20230217	-47.35	837	20221208	40.26	2230	-47.35	20230217	933	25.83	20230227	2230	-47.35	20230217	837	40.26	20221208	0.05	N	219550	500	261 억		451591	N	N	0	N	00	N
65	20230822	090915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	0	3	0.00	28174331	23760	4.64	1188	1194	1181	1536	828	1182	1185.87	0.86	0	-18212	1233	1207	1193	1167	1153	1200	1160	261	354	500	700	1	1	52286445	618	45.46	0.97	12	0.05	26.00	1217.00	2230	20230217	-47.00	837	20221208	41.22	2230	-47.00	20230217	933	26.69	20230227	2230	-47.00	20230217	837	41.22	20221208	0.05	N	219550	500	261 억		451591	N	N	0	N	00	N
66	20230821	160913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-40	5	-3.27	596556141	500929	63.03	1201	1219	1179	1588	856	1222	1190.90	1.07	0	-106213	1288	1254	1216	1182	1144	1272	1200	261	366	500	730	1	1	52286445	618	45.46	0.97	12	0.96	26.00	1217.00	2230	20230217	-47.00	837	20221208	41.22	2230	-47.00	20230217	933	26.69	20230227	2230	-47.00	20230217	837	41.22	20221208	0.05	N	219550	500	261 억		557654	N	N	0	N	00	N
67	20230821	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-40	5	-3.27	576886840	484264	60.93	1201	1219	1179	1588	856	1222	1191.27	1.07	0	-106004	1288	1254	1216	1182	1144	1272	1200	261	366	500	730	1	1	52286445	618	45.46	0.97	12	0.93	26.00	1217.00	2230	20230217	-47.00	837	20221208	41.22	2230	-47.00	20230217	933	26.69	20230227	2230	-47.00	20230217	837	41.22	20221208	0.05	N	219550	500	261 억		557654	N	N	0	N	00	N
68	20230821	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-33	5	-2.70	494380552	414380	52.14	1201	1219	1180	1588	856	1222	1193.06	1.07	0	-98866	1288	1254	1216	1182	1144	1272	1200	261	366	500	730	1	1	52286445	622	45.73	0.98	12	0.79	26.00	1217.00	2230	20230217	-46.68	837	20221208	42.05	2230	-46.68	20230217	933	27.44	20230227	2230	-46.68	20230217	837	42.05	20221208	0.05	N	219550	500	261 억		557654	N	N	0	N	00	N
69	20230821	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-36	5	-2.95	440411234	368740	46.39	1201	1219	1181	1588	856	1222	1194.37	1.07	0	-99406	1288	1254	1216	1182	1144	1272	1200	261	366	500	730	1	1	52286445	620	45.62	0.97	12	0.71	26.00	1217.00	2230	20230217	-46.82	837	20221208	41.70	2230	-46.82	20230217	933	27.12	20230227	2230	-46.82	20230217	837	41.70	20221208	0.05	N	219550	500	261 억		557654	N	N	0	N	00	N
70	20230821	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-39	5	-3.19	404375604	338281	42.56	1201	1219	1182	1588	856	1222	1195.38	1.07	0	-89742	1288	1254	1216	1182	1144	1272	1200	261	366	500	730	1	1	52286445	619	45.50	0.97	12	0.65	26.00	1217.00	2230	20230217	-46.95	837	20221208	41.34	2230	-46.95	20230217	933	26.80	20230227	2230	-46.95	20230217	837	41.34	20221208	0.05	N	219550	500	261 억		557654	N	N	0	N	00	N
71	20230821	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-32	5	-2.62	277878240	231784	29.16	1201	1219	1189	1588	856	1222	1198.87	1.07	0	-30429	1288	1254	1216	1182	1144	1272	1200	261	366	500	730	1	1	52286445	622	45.77	0.98	12	0.44	26.00	1217.00	2230	20230217	-46.64	837	20221208	42.17	2230	-46.64	20230217	933	27.55	20230227	2230	-46.64	20230217	837	42.17	20221208	0.05	N	219550	500	261 억		557654	N	N	0	N	00	N
72	20230821	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-14	5	-1.15	176421945	147038	18.50	1201	1219	1189	1588	856	1222	1199.84	1.07	0	-14087	1288	1254	1216	1182	1144	1272	1200	261	366	500	730	1	1	52286445	632	46.46	0.99	12	0.28	26.00	1217.00	2230	20230217	-45.83	837	20221208	44.32	2230	-45.83	20230217	933	29.47	20230227	2230	-45.83	20230217	837	44.32	20221208	0.05	N	219550	500	261 억		557654	N	N	0	N	00	N
73	20230821	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-26	5	-2.13	55112348	45858	5.77	1201	1219	1196	1588	856	1222	1201.80	1.07	0	-20925	1288	1254	1216	1182	1144	1272	1200	261	366	500	730	1	1	52286445	625	46.00	0.98	12	0.09	26.00	1217.00	2230	20230217	-46.37	837	20221208	42.89	2230	-46.37	20230217	933	28.19	20230227	2230	-46.37	20230217	837	42.89	20221208	0.05	N	219550	500	261 억		557654	N	N	0	N	00	N
74	20230818	160915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	1	2	0.08	957728807	790466	105.24	1200	1250	1178	1587	855	1221	1211.59	1.13	0	-31753	1335	1277	1238	1180	1141	1307	1210	261	366	500	730	1	1	52286445	639	47.00	1.00	12	1.51	26.00	1217.00	2230	20230217	-45.20	837	20221208	46.00	2230	-45.20	20230217	933	30.98	20230227	2230	-45.20	20230217	837	46.00	20221208	0.09	N	219550	500	261 억		590079	N	N	0	N	00	N
75	20230818	150907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	3	2	0.25	928239832	766345	102.03	1200	1250	1178	1587	855	1221	1211.26	1.13	0	-30821	1335	1277	1238	1180	1141	1307	1210	261	366	500	730	1	1	52286445	640	47.08	1.01	12	1.47	26.00	1217.00	2230	20230217	-45.11	837	20221208	46.24	2230	-45.11	20230217	933	31.19	20230227	2230	-45.11	20230217	837	46.24	20221208	0.09	N	219550	500	261 억		590079	N	N	0	N	00	N
76	20230818	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	4	2	0.33	815445222	674313	89.78	1200	1250	1178	1587	855	1221	1209.30	1.13	0	-21856	1335	1277	1238	1180	1141	1307	1210	261	366	500	730	1	1	52286445	641	47.12	1.01	12	1.29	26.00	1217.00	2230	20230217	-45.07	837	20221208	46.36	2230	-45.07	20230217	933	31.30	20230227	2230	-45.07	20230217	837	46.36	20221208	0.09	N	219550	500	261 억		590079	N	N	0	N	00	N
77	20230818	130907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	0	3	0.00	756321722	625852	83.33	1200	1250	1178	1587	855	1221	1208.47	1.13	0	-15883	1335	1277	1238	1180	1141	1307	1210	261	366	500	730	1	1	52286445	638	46.96	1.00	12	1.20	26.00	1217.00	2230	20230217	-45.25	837	20221208	45.88	2230	-45.25	20230217	933	30.87	20230227	2230	-45.25	20230217	837	45.88	20221208	0.09	N	219550	500	261 억		590079	N	N	0	N	00	N
78	20230818	120918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	3	2	0.25	694138032	575141	76.58	1200	1250	1178	1587	855	1221	1206.90	1.13	0	-23584	1335	1277	1238	1180	1141	1307	1210	261	366	500	730	1	1	52286445	640	47.08	1.01	12	1.10	26.00	1217.00	2230	20230217	-45.11	837	20221208	46.24	2230	-45.11	20230217	933	31.19	20230227	2230	-45.11	20230217	837	46.24	20221208	0.09	N	219550	500	261 억		590079	N	N	0	N	00	N
79	20230818	110910	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-3	5	-0.25	475588551	397684	52.95	1200	1225	1178	1587	855	1221	1195.90	1.13	0	-25402	1335	1277	1238	1180	1141	1307	1210	261	366	500	730	1	1	52286445	637	46.85	1.00	12	0.76	26.00	1217.00	2230	20230217	-45.38	837	20221208	45.52	2230	-45.38	20230217	933	30.55	20230227	2230	-45.38	20230217	837	45.52	20221208	0.09	N	219550	500	261 억		590079	N	N	0	N	00	N
80	20230818	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-38	5	-3.11	240290785	202836	27.01	1200	1200	1178	1587	855	1221	1184.66	1.13	0	-40473	1335	1277	1238	1180	1141	1307	1210	261	366	500	730	1	1	52286445	619	45.50	0.97	12	0.39	26.00	1217.00	2230	20230217	-46.95	837	20221208	41.34	2230	-46.95	20230217	933	26.80	20230227	2230	-46.95	20230217	837	41.34	20221208	0.09	N	219550	500	261 억		590079	N	N	0	N	00	N
81	20230818	090918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-30	5	-2.46	76895982	64753	8.62	1200	1200	1181	1587	855	1221	1187.53	1.13	0	-2702	1335	1277	1238	1180	1141	1307	1210	261	366	500	730	1	1	52286445	623	45.81	0.98	12	0.12	26.00	1217.00	2230	20230217	-46.59	837	20221208	42.29	2230	-46.59	20230217	933	27.65	20230227	2230	-46.59	20230217	837	42.29	20221208	0.09	N	219550	500	261 억		590079	N	N	0	N	00	N
82	20230817	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	21	2	1.75	912376879	744527	106.68	1200	1296	1199	1560	840	1200	1225.52	1.18	0	-26787	1288	1243	1201	1156	1114	1223	1136	261	360	500	720	1	1	52286445	638	46.96	1.00	12	1.42	26.00	1217.00	2230	20230217	-45.25	837	20221208	45.88	2230	-45.25	20230217	933	30.87	20230227	2230	-45.25	20230217	837	45.88	20221208	0.10	N	219550	500	261 억		618372	N	N	0	N	00	N
83	20230817	150920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	17	2	1.42	895377127	730547	104.68	1200	1296	1199	1560	840	1200	1225.70	1.18	0	-27802	1288	1243	1201	1156	1114	1223	1136	261	360	500	720	1	1	52286445	636	46.81	1.00	12	1.40	26.00	1217.00	2230	20230217	-45.43	837	20221208	45.40	2230	-45.43	20230217	933	30.44	20230227	2230	-45.43	20230217	837	45.40	20221208	0.10	N	219550	500	261 억		618372	N	N	0	N	00	N
84	20230817	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	18	2	1.50	829726438	676509	96.94	1200	1296	1199	1560	840	1200	1226.57	1.18	0	-39112	1288	1243	1201	1156	1114	1223	1136	261	360	500	720	1	1	52286445	637	46.85	1.00	12	1.29	26.00	1217.00	2230	20230217	-45.38	837	20221208	45.52	2230	-45.38	20230217	933	30.55	20230227	2230	-45.38	20230217	837	45.52	20221208	0.10	N	219550	500	261 억		618372	N	N	0	N	00	N
85	20230817	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	16	2	1.33	799737742	651858	93.40	1200	1296	1199	1560	840	1200	1226.95	1.18	0	-37775	1288	1243	1201	1156	1114	1223	1136	261	360	500	720	1	1	52286445	636	46.77	1.00	12	1.25	26.00	1217.00	2230	20230217	-45.47	837	20221208	45.28	2230	-45.47	20230217	933	30.33	20230227	2230	-45.47	20230217	837	45.28	20221208	0.10	N	219550	500	261 억		618372	N	N	0	N	00	N
86	20230817	120912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	14	2	1.17	708137992	576625	82.62	1200	1296	1199	1560	840	1200	1228.18	1.18	0	-86665	1288	1243	1201	1156	1114	1223	1136	261	360	500	720	1	1	52286445	635	46.69	1.00	12	1.10	26.00	1217.00	2230	20230217	-45.56	837	20221208	45.04	2230	-45.56	20230217	933	30.12	20230227	2230	-45.56	20230217	837	45.04	20221208	0.10	N	219550	500	261 억		618372	N	N	0	N	00	N
87	20230817	110913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	13	2	1.08	679325296	552891	79.22	1200	1296	1199	1560	840	1200	1228.79	1.18	0	-93625	1288	1243	1201	1156	1114	1223	1136	261	360	500	720	1	1	52286445	634	46.65	1.00	12	1.06	26.00	1217.00	2230	20230217	-45.61	837	20221208	44.92	2230	-45.61	20230217	933	30.01	20230227	2230	-45.61	20230217	837	44.92	20221208	0.10	N	219550	500	261 억		618372	N	N	0	N	00	N
88	20230817	100908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	12	2	1.00	594406510	482548	69.14	1200	1296	1199	1560	840	1200	1231.96	1.18	0	-84090	1288	1243	1201	1156	1114	1223	1136	261	360	500	720	1	1	52286445	634	46.62	1.00	12	0.92	26.00	1217.00	2230	20230217	-45.65	837	20221208	44.80	2230	-45.65	20230217	933	29.90	20230227	2230	-45.65	20230217	837	44.80	20221208	0.10	N	219550	500	261 억		618372	N	N	0	N	00	N
89	20230817	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	51	2	4.25	221164822	177923	25.49	1200	1296	1199	1560	840	1200	1243.58	1.18	0	12975	1288	1243	1201	1156	1114	1223	1136	261	360	500	720	1	1	52286445	654	48.12	1.03	12	0.34	26.00	1217.00	2230	20230217	-43.90	837	20221208	49.46	2230	-43.90	20230217	933	34.08	20230227	2230	-43.90	20230217	837	49.46	20221208	0.10	N	219550	500	261 억		618372	N	N	0	N	00	N
90	20230816	160912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-57	5	-4.53	815476700	682511	84.47	1246	1246	1159	1634	880	1257	1194.82	1.16	0	11189	1346	1301	1274	1229	1202	1288	1216	261	377	500	750	1	1	52286445	627	46.15	0.99	12	1.31	26.00	1217.00	2230	20230217	-46.19	837	20221208	43.37	2230	-46.19	20230217	933	28.62	20230227	2230	-46.19	20230217	837	43.37	20221208	0.05	N	219550	500	261 억		607038	N	N	0	N	00	N
91	20230816	150914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-64	5	-5.09	788352941	659865	81.66	1246	1246	1159	1634	880	1257	1194.72	1.16	0	15503	1346	1301	1274	1229	1202	1288	1216	261	377	500	750	1	1	52286445	624	45.88	0.98	12	1.26	26.00	1217.00	2230	20230217	-46.50	837	20221208	42.53	2230	-46.50	20230217	933	27.87	20230227	2230	-46.50	20230217	837	42.53	20221208	0.05	N	219550	500	261 억		607038	N	N	0	N	00	N
92	20230816	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-67	5	-5.33	716606399	599408	74.18	1246	1246	1159	1634	880	1257	1195.52	1.16	0	13321	1346	1301	1274	1229	1202	1288	1216	261	377	500	750	1	1	52286445	622	45.77	0.98	12	1.15	26.00	1217.00	2230	20230217	-46.64	837	20221208	42.17	2230	-46.64	20230217	933	27.55	20230227	2230	-46.64	20230217	837	42.17	20221208	0.05	N	219550	500	261 억		607038	N	N	0	N	00	N
93	20230816	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-64	5	-5.09	655953132	548352	67.86	1246	1246	1159	1634	880	1257	1196.23	1.16	0	19670	1346	1301	1274	1229	1202	1288	1216	261	377	500	750	1	1	52286445	624	45.88	0.98	12	1.05	26.00	1217.00	2230	20230217	-46.50	837	20221208	42.53	2230	-46.50	20230217	933	27.87	20230227	2230	-46.50	20230217	837	42.53	20221208	0.05	N	219550	500	261 억		607038	N	N	0	N	00	N
94	20230816	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-62	5	-4.93	626171400	523427	64.78	1246	1246	1159	1634	880	1257	1196.29	1.16	0	28065	1346	1301	1274	1229	1202	1288	1216	261	377	500	750	1	1	52286445	625	45.96	0.98	12	1.00	26.00	1217.00	2230	20230217	-46.41	837	20221208	42.77	2230	-46.41	20230217	933	28.08	20230227	2230	-46.41	20230217	837	42.77	20221208	0.05	N	219550	500	261 억		607038	N	N	0	N	00	N
95	20230816	110918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-60	5	-4.77	501433084	418698	51.82	1246	1246	1159	1634	880	1257	1197.60	1.16	0	52059	1346	1301	1274	1229	1202	1288	1216	261	377	500	750	1	1	52286445	626	46.04	0.98	12	0.80	26.00	1217.00	2230	20230217	-46.32	837	20221208	43.01	2230	-46.32	20230217	933	28.30	20230227	2230	-46.32	20230217	837	43.01	20221208	0.05	N	219550	500	261 억		607038	N	N	0	N	00	N
96	20230816	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-49	5	-3.90	441503542	368755	45.64	1246	1246	1159	1634	880	1257	1197.28	1.16	0	54545	1346	1301	1274	1229	1202	1288	1216	261	377	500	750	1	1	52286445	632	46.46	0.99	12	0.71	26.00	1217.00	2230	20230217	-45.83	837	20221208	44.32	2230	-45.83	20230217	933	29.47	20230227	2230	-45.83	20230217	837	44.32	20221208	0.05	N	219550	500	261 억		607038	N	N	0	N	00	N
97	20230816	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-86	5	-6.84	222218557	185290	22.93	1246	1246	1159	1634	880	1257	1199.30	1.16	0	12790	1346	1301	1274	1229	1202	1288	1216	261	377	500	750	1	1	52286445	612	45.04	0.96	12	0.35	26.00	1217.00	2230	20230217	-47.49	837	20221208	39.90	2230	-47.49	20230217	933	25.51	20230227	2230	-47.49	20230217	837	39.90	20221208	0.05	N	219550	500	261 억		607038	N	N	0	N	00	N
98	20230814	160902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-63	5	-4.77	1006559998	797403	40.69	1306	1319	1247	1716	924	1320	1262.30	1.63	0	-252009	1450	1384	1327	1261	1204	1418	1295	261	396	500	790	1	1	52286445	657	48.35	1.03	12	1.53	26.00	1217.00	2230	20230217	-43.63	837	20221208	50.18	2230	-43.63	20230217	933	34.73	20230227	2230	-43.63	20230217	837	50.18	20221208	0.05	N	219550	500	261 억		854136	N	N	0	N	00	N
99	20230814	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-63	5	-4.77	962125515	762033	38.88	1306	1319	1247	1716	924	1320	1262.58	1.63	0	-249098	1450	1384	1327	1261	1204	1418	1295	261	396	500	790	1	1	52286445	657	48.35	1.03	12	1.46	26.00	1217.00	2230	20230217	-43.63	837	20221208	50.18	2230	-43.63	20230217	933	34.73	20230227	2230	-43.63	20230217	837	50.18	20221208	0.05	N	219550	500	261 억		854136	N	N	0	N	00	N
100	20230814	140900	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	-68	5	-5.15	895799144	709125	36.18	1306	1319	1247	1716	924	1320	1263.25	1.63	0	-235810	1450	1384	1327	1261	1204	1418	1295	261	396	500	790	1	1	52286445	655	48.15	1.03	12	1.36	26.00	1217.00	2230	20230217	-43.86	837	20221208	49.58	2230	-43.86	20230217	933	34.19	20230227	2230	-43.86	20230217	837	49.58	20221208	0.05	N	219550	500	261 억		854136	N	N	0	N	00	N
101	20230814	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-63	5	-4.77	765523620	604948	30.87	1306	1319	1251	1716	924	1320	1265.44	1.63	0	-218146	1450	1384	1327	1261	1204	1418	1295	261	396	500	790	1	1	52286445	657	48.35	1.03	12	1.16	26.00	1217.00	2230	20230217	-43.63	837	20221208	50.18	2230	-43.63	20230217	933	34.73	20230227	2230	-43.63	20230217	837	50.18	20221208	0.05	N	219550	500	261 억		854136	N	N	0	N	00	N
102	20230814	120858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	-61	5	-4.62	678367611	535572	27.33	1306	1319	1251	1716	924	1320	1266.62	1.63	0	-198905	1450	1384	1327	1261	1204	1418	1295	261	396	500	790	1	1	52286445	658	48.42	1.03	12	1.02	26.00	1217.00	2230	20230217	-43.54	837	20221208	50.42	2230	-43.54	20230217	933	34.94	20230227	2230	-43.54	20230217	837	50.42	20221208	0.05	N	219550	500	261 억		854136	N	N	0	N	00	N
103	20230814	110852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-64	5	-4.85	591523992	466354	23.80	1306	1319	1253	1716	924	1320	1268.40	1.63	0	-164923	1450	1384	1327	1261	1204	1418	1295	261	396	500	790	1	1	52286445	657	48.31	1.03	12	0.89	26.00	1217.00	2230	20230217	-43.68	837	20221208	50.06	2230	-43.68	20230217	933	34.62	20230227	2230	-43.68	20230217	837	50.06	20221208	0.05	N	219550	500	261 억		854136	N	N	0	N	00	N
104	20230814	100853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	-54	5	-4.09	542575897	427539	21.82	1306	1319	1253	1716	924	1320	1269.07	1.63	0	-150435	1450	1384	1327	1261	1204	1418	1295	261	396	500	790	1	1	52286445	662	48.69	1.04	12	0.82	26.00	1217.00	2230	20230217	-43.23	837	20221208	51.25	2230	-43.23	20230217	933	35.69	20230227	2230	-43.23	20230217	837	51.25	20221208	0.05	N	219550	500	261 억		854136	N	N	0	N	00	N
105	20230814	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-44	5	-3.33	128523016	100055	5.11	1306	1319	1260	1716	924	1320	1284.52	1.63	0	-45620	1450	1384	1327	1261	1204	1418	1295	261	396	500	790	1	1	52286445	667	49.08	1.05	12	0.19	26.00	1217.00	2230	20230217	-42.78	837	20221208	52.45	2230	-42.78	20230217	933	36.76	20230227	2230	-42.78	20230217	837	52.45	20221208	0.05	N	219550	500	261 억		854136	N	N	0	N	00	N
106	20230811	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	50	2	3.94	2623860979	1951321	145.36	1270	1393	1270	1651	889	1270	1344.66	1.38	0	139960	1369	1319	1276	1226	1183	1298	1205	261	381	500	760	1	1	52286445	690	50.77	1.08	12	3.73	26.00	1217.00	2230	20230217	-40.81	837	20221208	57.71	2230	-40.81	20230217	933	41.48	20230227	2230	-40.81	20230217	837	57.71	20221208	0.04	N	219550	500	261 억		721270	N	N	0	N	00	N
107	20230811	150848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	51	2	4.02	2567852591	1908729	142.19	1270	1393	1270	1651	889	1270	1345.32	1.38	0	143949	1369	1319	1276	1226	1183	1298	1205	261	381	500	760	1	1	52286445	691	50.81	1.09	12	3.65	26.00	1217.00	2230	20230217	-40.76	837	20221208	57.83	2230	-40.76	20230217	933	41.59	20230227	2230	-40.76	20230217	837	57.83	20221208	0.04	N	219550	500	261 억		721270	N	N	0	N	00	N
108	20230811	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	54	2	4.25	2412300608	1790485	133.38	1270	1393	1270	1651	889	1270	1347.29	1.38	0	136389	1369	1319	1276	1226	1183	1298	1205	261	381	500	760	1	1	52286445	692	50.92	1.09	12	3.42	26.00	1217.00	2230	20230217	-40.63	837	20221208	58.18	2230	-40.63	20230217	933	41.91	20230227	2230	-40.63	20230217	837	58.18	20221208	0.04	N	219550	500	261 억		721270	N	N	0	N	00	N
109	20230811	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	51	2	4.02	2297143014	1703538	126.90	1270	1393	1270	1651	889	1270	1348.45	1.38	0	136576	1369	1319	1276	1226	1183	1298	1205	261	381	500	760	1	1	52286445	691	50.81	1.09	12	3.26	26.00	1217.00	2230	20230217	-40.76	837	20221208	57.83	2230	-40.76	20230217	933	41.59	20230227	2230	-40.76	20230217	837	57.83	20221208	0.04	N	219550	500	261 억		721270	N	N	0	N	00	N
110	20230811	120837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	68	2	5.35	2167903227	1606305	119.66	1270	1393	1270	1651	889	1270	1349.62	1.38	0	138129	1369	1319	1276	1226	1183	1298	1205	261	381	500	760	1	1	52286445	700	51.46	1.10	12	3.07	26.00	1217.00	2230	20230217	-40.00	837	20221208	59.86	2230	-40.00	20230217	933	43.41	20230227	2230	-40.00	20230217	837	59.86	20221208	0.04	N	219550	500	261 억		721270	N	N	0	N	00	N
111	20230811	110838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	68	2	5.35	2073069755	1535314	114.37	1270	1393	1270	1651	889	1270	1350.26	1.38	0	152041	1369	1319	1276	1226	1183	1298	1205	261	381	500	760	1	1	52286445	700	51.46	1.10	12	2.94	26.00	1217.00	2230	20230217	-40.00	837	20221208	59.86	2230	-40.00	20230217	933	43.41	20230227	2230	-40.00	20230217	837	59.86	20221208	0.04	N	219550	500	261 억		721270	N	N	0	N	00	N
112	20230811	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	91	2	7.17	1846300988	1366861	101.82	1270	1393	1270	1651	889	1270	1350.76	1.38	0	122187	1369	1319	1276	1226	1183	1298	1205	261	381	500	760	1	1	52286445	712	52.35	1.12	12	2.61	26.00	1217.00	2230	20230217	-38.97	837	20221208	62.60	2230	-38.97	20230217	933	45.87	20230227	2230	-38.97	20230217	837	62.60	20221208	0.04	N	219550	500	261 억		721270	N	N	0	N	00	N
113	20230811	090845	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	42	2	3.31	199393850	152820	11.38	1270	1327	1270	1651	889	1270	1304.76	1.38	0	64732	1369	1319	1276	1226	1183	1298	1205	261	381	500	760	1	1	52286445	686	50.46	1.08	12	0.29	26.00	1217.00	2230	20230217	-41.17	837	20221208	56.75	2230	-41.17	20230217	933	40.62	20230227	2230	-41.17	20230217	837	56.75	20221208	0.04	N	219550	500	261 억		721270	N	N	0	N	00	N
114	20230810	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	5	2	0.40	1686036205	1324375	317.91	1271	1326	1233	1644	886	1265	1273.08	1.71	0	-174819	1301	1283	1249	1231	1197	1292	1240	261	379	500	750	1	1	52286445	664	48.85	1.04	12	2.53	26.00	1217.00	2230	20230217	-43.05	837	20221208	51.73	2230	-43.05	20230217	933	36.12	20230227	2230	-43.05	20230217	837	51.73	20221208	0.08	N	219550	500	261 억		892169	N	N	0	N	00	N
115	20230810	150833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	4	2	0.32	1658387112	1302570	312.67	1271	1326	1233	1644	886	1265	1273.17	1.71	0	-172443	1301	1283	1249	1231	1197	1292	1240	261	379	500	750	1	1	52286445	664	48.81	1.04	12	2.49	26.00	1217.00	2230	20230217	-43.09	837	20221208	51.61	2230	-43.09	20230217	933	36.01	20230227	2230	-43.09	20230217	837	51.61	20221208	0.08	N	219550	500	261 억		892169	N	N	0	N	00	N
116	20230810	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-5	5	-0.40	1599135109	1255754	301.43	1271	1326	1233	1644	886	1265	1273.45	1.71	0	-191308	1301	1283	1249	1231	1197	1292	1240	261	379	500	750	1	1	52286445	659	48.46	1.04	12	2.40	26.00	1217.00	2230	20230217	-43.50	837	20221208	50.54	2230	-43.50	20230217	933	35.05	20230227	2230	-43.50	20230217	837	50.54	20221208	0.08	N	219550	500	261 억		892169	N	N	0	N	00	N
117	20230810	130826	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	3	2	0.24	1541866027	1210498	290.57	1271	1326	1233	1644	886	1265	1273.75	1.71	0	-208735	1301	1283	1249	1231	1197	1292	1240	261	379	500	750	1	1	52286445	663	48.77	1.04	12	2.32	26.00	1217.00	2230	20230217	-43.14	837	20221208	51.49	2230	-43.14	20230217	933	35.91	20230227	2230	-43.14	20230217	837	51.49	20221208	0.08	N	219550	500	261 억		892169	N	N	0	N	00	N
118	20230810	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	-6	5	-0.47	1484326828	1165038	279.66	1271	1326	1233	1644	886	1265	1274.06	1.71	0	-198799	1301	1283	1249	1231	1197	1292	1240	261	379	500	750	1	1	52286445	658	48.42	1.03	12	2.23	26.00	1217.00	2230	20230217	-43.54	837	20221208	50.42	2230	-43.54	20230217	933	34.94	20230227	2230	-43.54	20230217	837	50.42	20221208	0.08	N	219550	500	261 억		892169	N	N	0	N	00	N
119	20230810	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	-11	5	-0.87	1397719703	1095918	263.07	1271	1326	1233	1644	886	1265	1275.39	1.71	0	-192776	1301	1283	1249	1231	1197	1292	1240	261	379	500	750	1	1	52286445	656	48.23	1.03	12	2.10	26.00	1217.00	2230	20230217	-43.77	837	20221208	49.82	2230	-43.77	20230217	933	34.41	20230227	2230	-43.77	20230217	837	49.82	20221208	0.08	N	219550	500	261 억		892169	N	N	0	N	00	N
120	20230810	100837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1248	-17	5	-1.34	1207624601	943131	226.39	1271	1326	1241	1644	886	1265	1280.44	1.71	0	-160476	1301	1283	1249	1231	1197	1292	1240	261	379	500	750	1	1	52286445	653	48.00	1.03	12	1.80	26.00	1217.00	2230	20230217	-44.04	837	20221208	49.10	2230	-44.04	20230217	933	33.76	20230227	2230	-44.04	20230217	837	49.10	20221208	0.08	N	219550	500	261 억		892169	N	N	0	N	00	N
121	20230810	090847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	-12	5	-0.95	31520898	24986	6.00	1271	1273	1245	1644	886	1265	1261.54	1.71	0	-5125	1301	1283	1249	1231	1197	1292	1240	261	379	500	750	1	1	52286445	655	48.19	1.03	12	0.05	26.00	1217.00	2230	20230217	-43.81	837	20221208	49.70	2230	-43.81	20230217	933	34.30	20230227	2230	-43.81	20230217	837	49.70	20221208	0.08	N	219550	500	261 억		892169	N	N	0	N	00	N
122	20230809	160835	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	41	2	3.35	520042120	416155	51.23	1237	1267	1215	1591	857	1224	1249.63	1.42	0	148814	1302	1262	1241	1201	1180	1252	1191	261	367	500	730	1	1	52286445	661	48.65	1.04	12	0.80	26.00	1217.00	2230	20230217	-43.27	837	20221208	51.14	2230	-43.27	20230217	933	35.58	20230227	2230	-43.27	20230217	837	51.14	20221208	0.08	N	219550	500	261 억		742276	N	N	0	N	00	N
123	20230809	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	41	2	3.35	504621701	403953	49.73	1237	1267	1215	1591	857	1224	1249.21	1.42	0	147361	1302	1262	1241	1201	1180	1252	1191	261	367	500	730	1	1	52286445	661	48.65	1.04	12	0.77	26.00	1217.00	2230	20230217	-43.27	837	20221208	51.14	2230	-43.27	20230217	933	35.58	20230227	2230	-43.27	20230217	837	51.14	20221208	0.08	N	219550	500	261 억		742276	N	N	0	N	00	N
124	20230809	140822	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	38	2	3.10	441612360	354002	43.58	1237	1266	1215	1591	857	1224	1247.49	1.42	0	131101	1302	1262	1241	1201	1180	1252	1191	261	367	500	730	1	1	52286445	660	48.54	1.04	12	0.68	26.00	1217.00	2230	20230217	-43.41	837	20221208	50.78	2230	-43.41	20230217	933	35.26	20230227	2230	-43.41	20230217	837	50.78	20221208	0.08	N	219550	500	261 억		742276	N	N	0	N	00	N
125	20230809	130843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1258	34	2	2.78	381086610	305967	37.67	1237	1264	1215	1591	857	1224	1245.52	1.42	0	96528	1302	1262	1241	1201	1180	1252	1191	261	367	500	730	1	1	52286445	658	48.38	1.03	12	0.59	26.00	1217.00	2230	20230217	-43.59	837	20221208	50.30	2230	-43.59	20230217	933	34.83	20230227	2230	-43.59	20230217	837	50.30	20221208	0.08	N	219550	500	261 억		742276	N	N	0	N	00	N
126	20230809	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	38	2	3.10	333661897	268143	33.01	1237	1264	1215	1591	857	1224	1244.34	1.42	0	81131	1302	1262	1241	1201	1180	1252	1191	261	367	500	730	1	1	52286445	660	48.54	1.04	12	0.51	26.00	1217.00	2230	20230217	-43.41	837	20221208	50.78	2230	-43.41	20230217	933	35.26	20230227	2230	-43.41	20230217	837	50.78	20221208	0.08	N	219550	500	261 억		742276	N	N	0	N	00	N
127	20230809	110834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	15	2	1.23	197014881	159336	19.62	1237	1249	1215	1591	857	1224	1236.47	1.42	0	62740	1302	1262	1241	1201	1180	1252	1191	261	367	500	730	1	1	52286445	648	47.65	1.02	12	0.30	26.00	1217.00	2230	20230217	-44.44	837	20221208	48.03	2230	-44.44	20230217	933	32.80	20230227	2230	-44.44	20230217	837	48.03	20221208	0.08	N	219550	500	261 억		742276	N	N	0	N	00	N
128	20230809	100823	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	8	2	0.65	102815883	83577	10.29	1237	1249	1215	1591	857	1224	1230.19	1.42	0	21028	1302	1262	1241	1201	1180	1252	1191	261	367	500	730	1	1	52286445	644	47.38	1.01	12	0.16	26.00	1217.00	2230	20230217	-44.75	837	20221208	47.19	2230	-44.75	20230217	933	32.05	20230227	2230	-44.75	20230217	837	47.19	20221208	0.08	N	219550	500	261 억		742276	N	N	0	N	00	N
129	20230809	090827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	3	2	0.25	32185289	26281	3.24	1237	1238	1215	1591	857	1224	1224.66	1.42	0	-1480	1302	1262	1241	1201	1180	1252	1191	261	367	500	730	1	1	52286445	642	47.19	1.01	12	0.05	26.00	1217.00	2230	20230217	-44.98	837	20221208	46.59	2230	-44.98	20230217	933	31.51	20230227	2230	-44.98	20230217	837	46.59	20221208	0.08	N	219550	500	261 억		742276	N	N	0	N	00	N
130	20230808	160843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-48	5	-3.77	1008843564	809461	142.07	1276	1281	1220	1653	891	1272	1246.42	1.91	0	-257143	1312	1292	1270	1250	1228	1302	1260	261	381	500	760	1	1	52286445	640	47.08	1.01	12	1.55	26.00	1217.00	2230	20230217	-45.11	837	20221208	46.24	2230	-45.11	20230217	933	31.19	20230227	2230	-45.11	20230217	837	46.24	20221208	0.04	N	219550	500	261 억		999330	N	N	0	N	00	N
131	20230808	150833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-50	5	-3.93	960443225	769858	135.12	1276	1281	1220	1653	891	1272	1247.56	1.91	0	-258734	1312	1292	1270	1250	1228	1302	1260	261	381	500	760	1	1	52286445	639	47.00	1.00	12	1.47	26.00	1217.00	2230	20230217	-45.20	837	20221208	46.00	2230	-45.20	20230217	933	30.98	20230227	2230	-45.20	20230217	837	46.00	20221208	0.04	N	219550	500	261 억		999330	N	N	0	N	00	N
132	20230808	140829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-37	5	-2.91	720110664	574107	100.76	1276	1281	1235	1653	891	1272	1254.31	1.91	0	-217200	1312	1292	1270	1250	1228	1302	1260	261	381	500	760	1	1	52286445	646	47.50	1.01	12	1.10	26.00	1217.00	2230	20230217	-44.62	837	20221208	47.55	2230	-44.62	20230217	933	32.37	20230227	2230	-44.62	20230217	837	47.55	20221208	0.04	N	219550	500	261 억		999330	N	N	0	N	00	N
133	20230808	130820	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-27	5	-2.12	564783865	448956	78.80	1276	1281	1243	1653	891	1272	1257.99	1.91	0	-191795	1312	1292	1270	1250	1228	1302	1260	261	381	500	760	1	1	52286445	651	47.88	1.02	12	0.86	26.00	1217.00	2230	20230217	-44.17	837	20221208	48.75	2230	-44.17	20230217	933	33.44	20230227	2230	-44.17	20230217	837	48.75	20221208	0.04	N	219550	500	261 억		999330	N	N	0	N	00	N
134	20230808	120827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-15	5	-1.18	424667423	336714	59.10	1276	1281	1251	1653	891	1272	1261.21	1.91	0	-149229	1312	1292	1270	1250	1228	1302	1260	261	381	500	760	1	1	52286445	657	48.35	1.03	12	0.64	26.00	1217.00	2230	20230217	-43.63	837	20221208	50.18	2230	-43.63	20230217	933	34.73	20230227	2230	-43.63	20230217	837	50.18	20221208	0.04	N	219550	500	261 억		999330	N	N	0	N	00	N
135	20230808	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	-18	5	-1.42	366815143	290533	50.99	1276	1281	1254	1653	891	1272	1262.56	1.91	0	-149238	1312	1292	1270	1250	1228	1302	1260	261	381	500	760	1	1	52286445	656	48.23	1.03	12	0.56	26.00	1217.00	2230	20230217	-43.77	837	20221208	49.82	2230	-43.77	20230217	933	34.41	20230227	2230	-43.77	20230217	837	49.82	20221208	0.04	N	219550	500	261 억		999330	N	N	0	N	00	N
136	20230808	100828	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-8	5	-0.63	189055776	149462	26.23	1276	1281	1259	1653	891	1272	1264.91	1.91	0	-51049	1312	1292	1270	1250	1228	1302	1260	261	381	500	760	1	1	52286445	661	48.62	1.04	12	0.29	26.00	1217.00	2230	20230217	-43.32	837	20221208	51.02	2230	-43.32	20230217	933	35.48	20230227	2230	-43.32	20230217	837	51.02	20221208	0.04	N	219550	500	261 억		999330	N	N	0	N	00	N
137	20230808	090833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	-6	5	-0.47	56217834	44249	7.77	1276	1281	1266	1653	891	1272	1270.49	1.91	0	-32150	1312	1292	1270	1250	1228	1302	1260	261	381	500	760	1	1	52286445	662	48.69	1.04	12	0.08	26.00	1217.00	2230	20230217	-43.23	837	20221208	51.25	2230	-43.23	20230217	933	35.69	20230227	2230	-43.23	20230217	837	51.25	20221208	0.04	N	219550	500	261 억		999330	N	N	0	N	00	N
138	20230807	160824	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	2	2	0.16	721905716	568643	100.74	1260	1290	1248	1651	889	1270	1269.52	1.63	0	147462	1314	1292	1266	1244	1218	1279	1231	261	381	500	760	1	1	52286445	665	48.92	1.05	12	1.09	26.00	1217.00	2230	20230217	-42.96	837	20221208	51.97	2230	-42.96	20230217	933	36.33	20230227	2230	-42.96	20230217	837	51.97	20221208	0.04	N	219550	500	261 억		851867	N	N	0	N	00	N
139	20230807	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	1	2	0.08	664466463	523405	92.72	1260	1290	1248	1651	889	1270	1269.51	1.63	0	162658	1314	1292	1266	1244	1218	1279	1231	261	381	500	760	1	1	52286445	665	48.88	1.04	12	1.00	26.00	1217.00	2230	20230217	-43.00	837	20221208	51.85	2230	-43.00	20230217	933	36.23	20230227	2230	-43.00	20230217	837	51.85	20221208	0.04	N	219550	500	261 억		851867	N	N	0	N	00	N
140	20230807	140829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	0	3	0.00	623416895	491096	87.00	1260	1290	1248	1651	889	1270	1269.44	1.63	0	159200	1314	1292	1266	1244	1218	1279	1231	261	381	500	760	1	1	52286445	664	48.85	1.04	12	0.94	26.00	1217.00	2230	20230217	-43.05	837	20221208	51.73	2230	-43.05	20230217	933	36.12	20230227	2230	-43.05	20230217	837	51.73	20221208	0.04	N	219550	500	261 억		851867	N	N	0	N	00	N
141	20230807	130820	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	0	3	0.00	568469344	447840	79.33	1260	1290	1248	1651	889	1270	1269.36	1.63	0	152056	1314	1292	1266	1244	1218	1279	1231	261	381	500	760	1	1	52286445	664	48.85	1.04	12	0.86	26.00	1217.00	2230	20230217	-43.05	837	20221208	51.73	2230	-43.05	20230217	933	36.12	20230227	2230	-43.05	20230217	837	51.73	20221208	0.04	N	219550	500	261 억		851867	N	N	0	N	00	N
142	20230807	120819	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	9	2	0.71	487172784	384079	68.04	1260	1290	1248	1651	889	1270	1268.42	1.63	0	126328	1314	1292	1266	1244	1218	1279	1231	261	381	500	760	1	1	52286445	669	49.19	1.05	12	0.73	26.00	1217.00	2230	20230217	-42.65	837	20221208	52.81	2230	-42.65	20230217	933	37.08	20230227	2230	-42.65	20230217	837	52.81	20221208	0.04	N	219550	500	261 억		851867	N	N	0	N	00	N
143	20230807	110812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	6	2	0.47	376265554	296879	52.59	1260	1290	1248	1651	889	1270	1267.40	1.63	0	70931	1314	1292	1266	1244	1218	1279	1231	261	381	500	760	1	1	52286445	667	49.08	1.05	12	0.57	26.00	1217.00	2230	20230217	-42.78	837	20221208	52.45	2230	-42.78	20230217	933	36.76	20230227	2230	-42.78	20230217	837	52.45	20221208	0.04	N	219550	500	261 억		851867	N	N	0	N	00	N
144	20230807	100823	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	9	2	0.71	231026763	182462	32.32	1260	1282	1248	1651	889	1270	1266.16	1.63	0	67217	1314	1292	1266	1244	1218	1279	1231	261	381	500	760	1	1	52286445	669	49.19	1.05	12	0.35	26.00	1217.00	2230	20230217	-42.65	837	20221208	52.81	2230	-42.65	20230217	933	37.08	20230227	2230	-42.65	20230217	837	52.81	20221208	0.04	N	219550	500	261 억		851867	N	N	0	N	00	N
145	20230807	090820	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-10	5	-0.79	28476466	22651	4.01	1260	1269	1254	1651	889	1270	1257.18	1.63	0	500	1314	1292	1266	1244	1218	1279	1231	261	381	500	760	1	1	52286445	659	48.46	1.04	12	0.04	26.00	1217.00	2230	20230217	-43.50	837	20221208	50.54	2230	-43.50	20230217	933	35.05	20230227	2230	-43.50	20230217	837	50.54	20221208	0.04	N	219550	500	261 억		851867	N	N	0	N	00	N
146	20230804	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-7	5	-0.55	706774610	558350	61.99	1273	1288	1240	1660	894	1277	1265.82	1.59	0	13711	1343	1309	1275	1241	1207	1293	1225	261	383	500	760	1	1	52286445	664	48.85	1.04	12	1.07	26.00	1217.00	2230	20230217	-43.05	837	20221208	51.73	2230	-43.05	20230217	933	36.12	20230227	2230	-43.05	20230217	837	51.73	20221208	0.07	N	219550	500	261 억		833943	N	N	0	N	00	N
147	20230804	150814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-6	5	-0.47	681333844	538319	59.77	1273	1288	1240	1660	894	1277	1265.67	1.59	0	12816	1343	1309	1275	1241	1207	1293	1225	261	383	500	760	1	1	52286445	665	48.88	1.04	12	1.03	26.00	1217.00	2230	20230217	-43.00	837	20221208	51.85	2230	-43.00	20230217	933	36.23	20230227	2230	-43.00	20230217	837	51.85	20221208	0.07	N	219550	500	261 억		833943	N	N	0	N	00	N
148	20230804	140827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	-15	5	-1.17	638825852	504812	56.05	1273	1288	1240	1660	894	1277	1265.47	1.59	0	8917	1343	1309	1275	1241	1207	1293	1225	261	383	500	760	1	1	52286445	660	48.54	1.04	12	0.97	26.00	1217.00	2230	20230217	-43.41	837	20221208	50.78	2230	-43.41	20230217	933	35.26	20230227	2230	-43.41	20230217	837	50.78	20221208	0.07	N	219550	500	261 억		833943	N	N	0	N	00	N
149	20230804	130811	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	-16	5	-1.25	557794255	440546	48.91	1273	1288	1240	1660	894	1277	1266.14	1.59	0	-19771	1343	1309	1275	1241	1207	1293	1225	261	383	500	760	1	1	52286445	659	48.50	1.04	12	0.84	26.00	1217.00	2230	20230217	-43.45	837	20221208	50.66	2230	-43.45	20230217	933	35.16	20230227	2230	-43.45	20230217	837	50.66	20221208	0.07	N	219550	500	261 억		833943	N	N	0	N	00	N
150	20230804	120809	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-14	5	-1.10	477045957	376348	41.79	1273	1288	1240	1660	894	1277	1267.57	1.59	0	10095	1343	1309	1275	1241	1207	1293	1225	261	383	500	760	1	1	52286445	660	48.58	1.04	12	0.72	26.00	1217.00	2230	20230217	-43.36	837	20221208	50.90	2230	-43.36	20230217	933	35.37	20230227	2230	-43.36	20230217	837	50.90	20221208	0.07	N	219550	500	261 억		833943	N	N	0	N	00	N
151	20230804	110819	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-10	5	-0.78	351179632	276644	30.72	1273	1288	1240	1660	894	1277	1269.43	1.59	0	3004	1343	1309	1275	1241	1207	1293	1225	261	383	500	760	1	1	52286445	662	48.73	1.04	12	0.53	26.00	1217.00	2230	20230217	-43.18	837	20221208	51.37	2230	-43.18	20230217	933	35.80	20230227	2230	-43.18	20230217	837	51.37	20221208	0.07	N	219550	500	261 억		833943	N	N	0	N	00	N
152	20230804	100805	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-4	5	-0.31	244566262	192737	21.40	1273	1288	1240	1660	894	1277	1268.91	1.59	0	-2343	1343	1309	1275	1241	1207	1293	1225	261	383	500	760	1	1	52286445	666	48.96	1.05	12	0.37	26.00	1217.00	2230	20230217	-42.91	837	20221208	52.09	2230	-42.91	20230217	933	36.44	20230227	2230	-42.91	20230217	837	52.09	20221208	0.07	N	219550	500	261 억		833943	N	N	0	N	00	N
153	20230804	090805	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	-24	5	-1.88	32966542	26056	2.89	1273	1277	1252	1660	894	1277	1265.22	1.59	0	-10979	1343	1309	1275	1241	1207	1293	1225	261	383	500	760	1	1	52286445	655	48.19	1.03	12	0.05	26.00	1217.00	2230	20230217	-43.81	837	20221208	49.70	2230	-43.81	20230217	933	34.30	20230227	2230	-43.81	20230217	837	49.70	20221208	0.07	N	219550	500	261 억		833943	N	N	0	N	00	N
154	20230803	160807	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-23	5	-1.77	1121105139	890126	107.23	1302	1309	1241	1690	910	1300	1259.49	1.91	0	-169207	1378	1338	1310	1270	1242	1359	1291	261	390	500	780	1	1	52286445	668	49.12	1.05	12	1.70	26.00	1217.00	2230	20230217	-42.74	837	20221208	52.57	2230	-42.74	20230217	933	36.87	20230227	2230	-42.74	20230217	837	52.57	20221208	0.09	N	219550	500	261 억		999160	N	N	0	N	00	N
155	20230803	150813	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-27	5	-2.08	1107059782	879117	105.90	1302	1309	1241	1690	910	1300	1259.29	1.91	0	-165962	1378	1338	1310	1270	1242	1359	1291	261	390	500	780	1	1	52286445	666	48.96	1.05	12	1.68	26.00	1217.00	2230	20230217	-42.91	837	20221208	52.09	2230	-42.91	20230217	933	36.44	20230227	2230	-42.91	20230217	837	52.09	20221208	0.09	N	219550	500	261 억		999160	N	N	0	N	00	N
156	20230803	140805	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-30	5	-2.31	1014250266	806119	97.11	1302	1309	1241	1690	910	1300	1258.19	1.91	0	-143741	1378	1338	1310	1270	1242	1359	1291	261	390	500	780	1	1	52286445	664	48.85	1.04	12	1.54	26.00	1217.00	2230	20230217	-43.05	837	20221208	51.73	2230	-43.05	20230217	933	36.12	20230227	2230	-43.05	20230217	837	51.73	20221208	0.09	N	219550	500	261 억		999160	N	N	0	N	00	N
157	20230803	130808	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	-47	5	-3.62	789209539	629099	75.79	1302	1309	1241	1690	910	1300	1254.51	1.91	0	-100553	1378	1338	1310	1270	1242	1359	1291	261	390	500	780	1	1	52286445	655	48.19	1.03	12	1.20	26.00	1217.00	2230	20230217	-43.81	837	20221208	49.70	2230	-43.81	20230217	933	34.30	20230227	2230	-43.81	20230217	837	49.70	20221208	0.09	N	219550	500	261 억		999160	N	N	0	N	00	N
158	20230803	120812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-50	5	-3.85	676930670	539235	64.96	1302	1309	1241	1690	910	1300	1255.35	1.91	0	-137490	1378	1338	1310	1270	1242	1359	1291	261	390	500	780	1	1	52286445	654	48.08	1.03	12	1.03	26.00	1217.00	2230	20230217	-43.95	837	20221208	49.34	2230	-43.95	20230217	933	33.98	20230227	2230	-43.95	20230217	837	49.34	20221208	0.09	N	219550	500	261 억		999160	N	N	0	N	00	N
159	20230803	110802	57	100.00	KOSDAQ		유통	N	N	N	N		N	1243	-57	5	-4.38	616740386	490874	59.13	1302	1309	1241	1690	910	1300	1256.41	1.91	0	-132283	1378	1338	1310	1270	1242	1359	1291	261	390	500	780	1	1	52286445	650	47.81	1.02	12	0.94	26.00	1217.00	2230	20230217	-44.26	837	20221208	48.51	2230	-44.26	20230217	933	33.23	20230227	2230	-44.26	20230217	837	48.51	20221208	0.09	N	219550	500	261 억		999160	N	N	0	N	00	N
160	20230803	100800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-49	5	-3.77	357840305	283244	34.12	1302	1309	1245	1690	910	1300	1263.36	1.91	0	-54194	1378	1338	1310	1270	1242	1359	1291	261	390	500	780	1	1	52286445	654	48.12	1.03	12	0.54	26.00	1217.00	2230	20230217	-43.90	837	20221208	49.46	2230	-43.90	20230217	933	34.08	20230227	2230	-43.90	20230217	837	49.46	20221208	0.09	N	219550	500	261 억		999160	N	N	0	N	00	N
161	20230803	090801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-30	5	-2.31	65914103	51333	6.18	1302	1309	1270	1690	910	1300	1284.05	1.91	0	-31765	1378	1338	1310	1270	1242	1359	1291	261	390	500	780	1	1	52286445	664	48.85	1.04	12	0.10	26.00	1217.00	2230	20230217	-43.05	837	20221208	51.73	2230	-43.05	20230217	933	36.12	20230227	2230	-43.05	20230217	837	51.73	20221208	0.09	N	219550	500	261 억		999160	N	N	0	N	00	N
162	20230802	160807	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-9	5	-0.69	1084611165	826752	141.68	1295	1350	1282	1701	917	1309	1311.90	2.30	0	-209185	1359	1333	1314	1288	1269	1324	1279	261	392	500	780	1	1	52286445	680	50.00	1.07	12	1.58	26.00	1217.00	2230	20230217	-41.70	837	20221208	55.32	2230	-41.70	20230217	933	39.34	20230227	2230	-41.70	20230217	837	55.32	20221208	0.09	N	219550	500	261 억		1205111	N	N	0	N	00	N
163	20230802	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-10	5	-0.76	1067870000	813870	139.47	1295	1350	1282	1701	917	1309	1312.09	2.30	0	-207418	1359	1333	1314	1288	1269	1324	1279	261	392	500	780	1	1	52286445	679	49.96	1.07	12	1.56	26.00	1217.00	2230	20230217	-41.75	837	20221208	55.20	2230	-41.75	20230217	933	39.23	20230227	2230	-41.75	20230217	837	55.20	20221208	0.09	N	219550	500	261 억		1205111	N	N	0	N	00	N
164	20230802	140808	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	-22	5	-1.68	1007565516	767166	131.47	1295	1350	1282	1701	917	1309	1313.36	2.30	0	-203458	1359	1333	1314	1288	1269	1324	1279	261	392	500	780	1	1	52286445	673	49.50	1.06	12	1.47	26.00	1217.00	2230	20230217	-42.29	837	20221208	53.76	2230	-42.29	20230217	933	37.94	20230227	2230	-42.29	20230217	837	53.76	20221208	0.09	N	219550	500	261 억		1205111	N	N	0	N	00	N
165	20230802	130802	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-19	5	-1.45	918943828	698278	119.66	1295	1350	1286	1701	917	1309	1316.01	2.30	0	-168532	1359	1333	1314	1288	1269	1324	1279	261	392	500	780	1	1	52286445	674	49.62	1.06	12	1.34	26.00	1217.00	2230	20230217	-42.15	837	20221208	54.12	2230	-42.15	20230217	933	38.26	20230227	2230	-42.15	20230217	837	54.12	20221208	0.09	N	219550	500	261 억		1205111	N	N	0	N	00	N
166	20230802	120757	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-11	5	-0.84	861542316	653845	112.05	1295	1350	1286	1701	917	1309	1317.66	2.30	0	-146214	1359	1333	1314	1288	1269	1324	1279	261	392	500	780	1	1	52286445	679	49.92	1.07	12	1.25	26.00	1217.00	2230	20230217	-41.79	837	20221208	55.08	2230	-41.79	20230217	933	39.12	20230227	2230	-41.79	20230217	837	55.08	20221208	0.09	N	219550	500	261 억		1205111	N	N	0	N	00	N
167	20230802	110759	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-1	5	-0.08	675796010	510844	87.54	1295	1350	1294	1701	917	1309	1322.90	2.30	0	-49708	1359	1333	1314	1288	1269	1324	1279	261	392	500	780	1	1	52286445	684	50.31	1.07	12	0.98	26.00	1217.00	2230	20230217	-41.35	837	20221208	56.27	2230	-41.35	20230217	933	40.19	20230227	2230	-41.35	20230217	837	56.27	20221208	0.09	N	219550	500	261 억		1205111	N	N	0	N	00	N
168	20230802	100801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	18	2	1.38	301729117	229341	39.30	1295	1327	1294	1701	917	1309	1315.64	2.30	0	76700	1359	1333	1314	1288	1269	1324	1279	261	392	500	780	1	1	52286445	694	51.04	1.09	12	0.44	26.00	1217.00	2230	20230217	-40.49	837	20221208	58.54	2230	-40.49	20230217	933	42.23	20230227	2230	-40.49	20230217	837	58.54	20221208	0.09	N	219550	500	261 억		1205111	N	N	0	N	00	N
169	20230802	090800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	15	2	1.15	85430983	65044	11.15	1295	1326	1294	1701	917	1309	1313.43	2.30	0	1170	1359	1333	1314	1288	1269	1324	1279	261	392	500	780	1	1	52286445	692	50.92	1.09	12	0.12	26.00	1217.00	2230	20230217	-40.63	837	20221208	58.18	2230	-40.63	20230217	933	41.91	20230227	2230	-40.63	20230217	837	58.18	20221208	0.09	N	219550	500	261 억		1205111	N	N	0	N	00	N
170	20230801	160800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-2	5	-0.15	763701139	580817	84.13	1315	1340	1295	1704	918	1311	1314.92	2.53	0	-120343	1369	1340	1301	1272	1233	1354	1286	261	393	500	780	1	1	52286445	684	50.35	1.08	12	1.11	26.00	1217.00	2230	20230217	-41.30	837	20221208	56.39	2230	-41.30	20230217	933	40.30	20230227	2230	-41.30	20230217	837	56.39	20221208	0.09	N	219550	500	261 억		1325447	N	N	0	N	00	N
171	20230801	150756	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	4	2	0.31	737783511	561011	81.27	1315	1340	1295	1704	918	1311	1315.10	2.53	0	-119983	1369	1340	1301	1272	1233	1354	1286	261	393	500	780	1	1	52286445	688	50.58	1.08	12	1.07	26.00	1217.00	2230	20230217	-41.03	837	20221208	57.11	2230	-41.03	20230217	933	40.94	20230227	2230	-41.03	20230217	837	57.11	20221208	0.09	N	219550	500	261 억		1325447	N	N	0	N	00	N
172	20230801	140812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-12	5	-0.92	687398522	522522	75.69	1315	1340	1295	1704	918	1311	1315.54	2.53	0	-111229	1369	1340	1301	1272	1233	1354	1286	261	393	500	780	1	1	52286445	679	49.96	1.07	12	1.00	26.00	1217.00	2230	20230217	-41.75	837	20221208	55.20	2230	-41.75	20230217	933	39.23	20230227	2230	-41.75	20230217	837	55.20	20221208	0.09	N	219550	500	261 억		1325447	N	N	0	N	00	N
173	20230801	130753	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	4	2	0.31	491735999	372405	53.94	1315	1340	1301	1704	918	1311	1320.43	2.53	0	-27100	1369	1340	1301	1272	1233	1354	1286	261	393	500	780	1	1	52286445	688	50.58	1.08	12	0.71	26.00	1217.00	2230	20230217	-41.03	837	20221208	57.11	2230	-41.03	20230217	933	40.94	20230227	2230	-41.03	20230217	837	57.11	20221208	0.09	N	219550	500	261 억		1325447	N	N	0	N	00	N
174	20230801	120754	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	12	2	0.92	425653563	322197	46.67	1315	1340	1301	1704	918	1311	1321.10	2.53	0	6615	1369	1340	1301	1272	1233	1354	1286	261	393	500	780	1	1	52286445	692	50.88	1.09	12	0.62	26.00	1217.00	2230	20230217	-40.67	837	20221208	58.06	2230	-40.67	20230217	933	41.80	20230227	2230	-40.67	20230217	837	58.06	20221208	0.09	N	219550	500	261 억		1325447	N	N	0	N	00	N
175	20230801	110751	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	10	2	0.76	318742550	241416	34.97	1315	1340	1301	1704	918	1311	1320.30	2.53	0	23261	1369	1340	1301	1272	1233	1354	1286	261	393	500	780	1	1	52286445	691	50.81	1.09	12	0.46	26.00	1217.00	2230	20230217	-40.76	837	20221208	57.83	2230	-40.76	20230217	933	41.59	20230227	2230	-40.76	20230217	837	57.83	20221208	0.09	N	219550	500	261 억		1325447	N	N	0	N	00	N
176	20230801	100755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	15	2	1.14	225178388	170526	24.70	1315	1340	1301	1704	918	1311	1320.49	2.53	0	18897	1369	1340	1301	1272	1233	1354	1286	261	393	500	780	1	1	52286445	693	51.00	1.09	12	0.33	26.00	1217.00	2230	20230217	-40.54	837	20221208	58.42	2230	-40.54	20230217	933	42.12	20230227	2230	-40.54	20230217	837	58.42	20221208	0.09	N	219550	500	261 억		1325447	N	N	0	N	00	N
177	20230801	090748	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	11	2	0.84	40456835	30860	4.47	1315	1322	1301	1704	918	1311	1310.98	2.53	0	6350	1369	1340	1301	1272	1233	1354	1286	261	393	500	780	1	1	52286445	691	50.85	1.09	12	0.06	26.00	1217.00	2230	20230217	-40.72	837	20221208	57.95	2230	-40.72	20230217	933	41.69	20230227	2230	-40.72	20230217	837	57.95	20221208	0.09	N	219550	500	261 억		1325447	N	N	0	N	00	N