KissMeData/335870/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	161152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-14	5	-0.72	172420117	90355	164.00	1934	1953	1874	2510	1354	1934	1906.64	13.41	0	-6740	1972	1953	1926	1907	1880	1962	1916	17	576	100	1160	1	1	16681422	320	-1.74	1.16	12	0.54	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.40	3560	-46.07	20230110	1608	19.40	20230726	21450	-91.05	20220927	1608	19.40	20230726	1.09	N	335870	100	16 억		2237575	N	N	0	N	00	N
3	20230831	151459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-34	5	-1.76	115175921	60400	109.63	1934	1953	1874	2510	1354	1934	1906.89	13.41	0	-4393	1972	1953	1926	1907	1880	1962	1916	17	576	100	1160	1	1	16681422	317	-1.73	1.15	12	0.36	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.09	N	335870	100	16 억		2237575	N	N	0	N	00	N
4	20230831	141621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-22	5	-1.14	62654436	32556	59.09	1934	1953	1905	2510	1354	1934	1924.51	13.41	0	-3393	1972	1953	1926	1907	1880	1962	1916	17	576	100	1160	1	1	16681422	319	-1.74	1.15	12	0.20	-1101.00	1659.00	21450	20220927	-91.09	1608	20230726	18.91	3560	-46.29	20230110	1608	18.91	20230726	21450	-91.09	20220927	1608	18.91	20230726	1.09	N	335870	100	16 억		2237575	N	N	0	N	00	N
5	20230831	131542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-14	5	-0.72	62635317	32546	59.07	1934	1953	1905	2510	1354	1934	1924.52	13.41	0	-3394	1972	1953	1926	1907	1880	1962	1916	17	576	100	1160	1	1	16681422	320	-1.74	1.16	12	0.20	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.40	3560	-46.07	20230110	1608	19.40	20230726	21450	-91.05	20220927	1608	19.40	20230726	1.09	N	335870	100	16 억		2237575	N	N	0	N	00	N
6	20230831	121635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-19	5	-0.98	50434640	26173	47.51	1934	1953	1909	2510	1354	1934	1926.97	13.41	0	-2522	1972	1953	1926	1907	1880	1962	1916	17	576	100	1160	1	1	16681422	319	-1.74	1.15	12	0.16	-1101.00	1659.00	21450	20220927	-91.07	1608	20230726	19.09	3560	-46.21	20230110	1608	19.09	20230726	21450	-91.07	20220927	1608	19.09	20230726	1.09	N	335870	100	16 억		2237575	N	N	0	N	00	N
7	20230831	112112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-20	5	-1.03	50312092	26109	47.39	1934	1953	1909	2510	1354	1934	1927.00	13.41	0	-2470	1972	1953	1926	1907	1880	1962	1916	17	576	100	1160	1	1	16681422	319	-1.74	1.15	12	0.16	-1101.00	1659.00	21450	20220927	-91.08	1608	20230726	19.03	3560	-46.24	20230110	1608	19.03	20230726	21450	-91.08	20220927	1608	19.03	20230726	1.09	N	335870	100	16 억		2237575	N	N	0	N	00	N
8	20230831	101726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-24	5	-1.24	43918594	22762	41.31	1934	1953	1910	2510	1354	1934	1929.47	13.41	0	-2168	1972	1953	1926	1907	1880	1962	1916	17	576	100	1160	1	1	16681422	319	-1.73	1.15	12	0.14	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.09	N	335870	100	16 억		2237575	N	N	0	N	00	N
9	20230831	091558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	11	2	0.57	13987836	7228	13.12	1934	1953	1919	2510	1354	1934	1935.23	13.41	0	-1047	1972	1953	1926	1907	1880	1962	1916	17	576	100	1160	1	1	16681422	324	-1.77	1.17	12	0.04	-1101.00	1659.00	21450	20220927	-90.93	1608	20230726	20.96	3560	-45.37	20230110	1608	20.96	20230726	21450	-90.93	20220927	1608	20.96	20230726	1.09	N	335870	100	16 억		2237575	N	N	0	N	00	N
10	20230830	161156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	24	2	1.26	106098135	55094	567.45	1910	1945	1899	2480	1337	1910	1925.73	13.41	0	-4378	1930	1919	1907	1896	1884	1914	1891	17	570	100	1140	1	1	16681422	323	-1.76	1.17	12	0.33	-1101.00	1659.00	21450	20220927	-90.98	1608	20230726	20.27	3560	-45.67	20230110	1608	20.27	20230726	21450	-90.98	20220927	1608	20.27	20230726	1.11	N	335870	100	16 억		2237225	N	N	0	N	00	N
11	20230830	151431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1911	1	2	0.05	100065416	51962	535.19	1910	1945	1899	2480	1337	1910	1925.74	13.41	0	-4176	1930	1919	1907	1896	1884	1914	1891	17	570	100	1140	1	1	16681422	319	-1.74	1.15	12	0.31	-1101.00	1659.00	21450	20220927	-91.09	1608	20230726	18.84	3560	-46.32	20230110	1608	18.84	20230726	21450	-91.09	20220927	1608	18.84	20230726	1.11	N	335870	100	16 억		2237225	N	N	0	N	00	N
12	20230830	141528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	2	2	0.10	92281902	47880	493.15	1910	1945	1899	2480	1337	1910	1927.36	13.41	0	-3813	1930	1919	1907	1896	1884	1914	1891	17	570	100	1140	1	1	16681422	319	-1.74	1.15	12	0.29	-1101.00	1659.00	21450	20220927	-91.09	1608	20230726	18.91	3560	-46.29	20230110	1608	18.91	20230726	21450	-91.09	20220927	1608	18.91	20230726	1.11	N	335870	100	16 억		2237225	N	N	0	N	00	N
13	20230830	131525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	0	3	0.00	90494935	46946	483.53	1910	1945	1899	2480	1337	1910	1927.64	13.41	0	-3611	1930	1919	1907	1896	1884	1914	1891	17	570	100	1140	1	1	16681422	319	-1.73	1.15	12	0.28	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.11	N	335870	100	16 억		2237225	N	N	0	N	00	N
14	20230830	121536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	8	2	0.42	85795749	44493	458.27	1910	1945	1899	2480	1337	1910	1928.30	13.41	0	-3163	1930	1919	1907	1896	1884	1914	1891	17	570	100	1140	1	1	16681422	320	-1.74	1.16	12	0.27	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	1.11	N	335870	100	16 억		2237225	N	N	0	N	00	N
15	20230830	112058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	14	2	0.73	79088739	41006	422.35	1910	1945	1899	2480	1337	1910	1928.71	13.41	0	-2947	1930	1919	1907	1896	1884	1914	1891	17	570	100	1140	1	1	16681422	321	-1.75	1.16	12	0.25	-1101.00	1659.00	21450	20220927	-91.03	1608	20230726	19.65	3560	-45.96	20230110	1608	19.65	20230726	21450	-91.03	20220927	1608	19.65	20230726	1.11	N	335870	100	16 억		2237225	N	N	0	N	00	N
16	20230830	101624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	8	2	0.42	51109728	26561	273.57	1910	1939	1899	2480	1337	1910	1924.24	13.41	0	-1900	1930	1919	1907	1896	1884	1914	1891	17	570	100	1140	1	1	16681422	320	-1.74	1.16	12	0.16	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	1.11	N	335870	100	16 억		2237225	N	N	0	N	00	N
17	20230830	091524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	-3	5	-0.16	7697049	4034	41.55	1910	1910	1899	2480	1337	1910	1908.04	13.41	0	-859	1930	1919	1907	1896	1884	1914	1891	17	570	100	1140	1	1	16681422	318	-1.73	1.15	12	0.02	-1101.00	1659.00	21450	20220927	-91.11	1608	20230726	18.59	3560	-46.43	20230110	1608	18.59	20230726	21450	-91.11	20220927	1608	18.59	20230726	1.11	N	335870	100	16 억		2237225	N	N	0	N	00	N
18	20230829	161151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-4	5	-0.21	18536400	9699	86.68	1918	1918	1895	2485	1340	1914	1911.17	13.41	0	-1155	1930	1922	1911	1903	1892	1916	1897	17	571	100	1140	1	1	16681422	319	-1.73	1.15	12	0.06	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.12	N	335870	100	16 억		2237621	N	N	0	N	00	N
19	20230829	151442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-4	5	-0.21	16112478	8430	75.34	1918	1918	1895	2485	1340	1914	1911.33	13.41	0	-1106	1930	1922	1911	1903	1892	1916	1897	17	571	100	1140	1	1	16681422	319	-1.73	1.15	12	0.05	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.12	N	335870	100	16 억		2237621	N	N	0	N	00	N
20	20230829	141626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-9	5	-0.47	14200587	7430	66.40	1918	1918	1895	2485	1340	1914	1911.25	13.41	0	-1049	1930	1922	1911	1903	1892	1916	1897	17	571	100	1140	1	1	16681422	318	-1.73	1.15	12	0.04	-1101.00	1659.00	21450	20220927	-91.12	1608	20230726	18.47	3560	-46.49	20230110	1608	18.47	20230726	21450	-91.12	20220927	1608	18.47	20230726	1.12	N	335870	100	16 억		2237621	N	N	0	N	00	N
21	20230829	131515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-6	5	-0.31	11527140	6029	53.88	1918	1918	1895	2485	1340	1914	1911.95	13.41	0	-830	1930	1922	1911	1903	1892	1916	1897	17	571	100	1140	1	1	16681422	318	-1.73	1.15	12	0.04	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.66	3560	-46.40	20230110	1608	18.66	20230726	21450	-91.10	20220927	1608	18.66	20230726	1.12	N	335870	100	16 억		2237621	N	N	0	N	00	N
22	20230829	121623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-2	5	-0.10	8128194	4252	38.00	1918	1918	1895	2485	1340	1914	1911.62	13.41	0	-716	1930	1922	1911	1903	1892	1916	1897	17	571	100	1140	1	1	16681422	319	-1.74	1.15	12	0.03	-1101.00	1659.00	21450	20220927	-91.09	1608	20230726	18.91	3560	-46.29	20230110	1608	18.91	20230726	21450	-91.09	20220927	1608	18.91	20230726	1.12	N	335870	100	16 억		2237621	N	N	0	N	00	N
23	20230829	112326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-5	5	-0.26	6430810	3363	30.06	1918	1918	1895	2485	1340	1914	1912.22	13.41	0	-406	1930	1922	1911	1903	1892	1916	1897	17	571	100	1140	1	1	16681422	318	-1.73	1.15	12	0.02	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.72	3560	-46.38	20230110	1608	18.72	20230726	21450	-91.10	20220927	1608	18.72	20230726	1.12	N	335870	100	16 억		2237621	N	N	0	N	00	N
24	20230829	101719	57	100.00	KOSDAQ		유통	N	N	N	N		N	1911	-3	5	-0.16	4682298	2448	21.88	1918	1918	1895	2485	1340	1914	1912.70	13.41	0	-378	1930	1922	1911	1903	1892	1916	1897	17	571	100	1140	1	1	16681422	319	-1.74	1.15	12	0.01	-1101.00	1659.00	21450	20220927	-91.09	1608	20230726	18.84	3560	-46.32	20230110	1608	18.84	20230726	21450	-91.09	20220927	1608	18.84	20230726	1.12	N	335870	100	16 억		2237621	N	N	0	N	00	N
25	20230829	091131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-19	5	-0.99	270198	141	1.26	1918	1918	1895	2485	1340	1914	1916.30	13.41	0	-10	1930	1922	1911	1903	1892	1916	1897	17	571	100	1140	1	1	16681422	316	-1.72	1.14	12	0.00	-1101.00	1659.00	21450	20220927	-91.17	1608	20230726	17.85	3560	-46.77	20230110	1608	17.85	20230726	21450	-91.17	20220927	1608	17.85	20230726	1.12	N	335870	100	16 억		2237621	N	N	0	N	00	N
26	20230828	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-5	5	-0.26	20547847	10734	43.92	1919	1919	1900	2490	1344	1919	1914.28	13.41	0	-571	1959	1939	1910	1890	1861	1949	1900	17	571	100	1150	1	1	16681422	319	-1.74	1.15	12	0.06	-1101.00	1659.00	21450	20220927	-91.08	1608	20230726	19.03	3560	-46.24	20230110	1608	19.03	20230726	21450	-91.08	20220927	1608	19.03	20230726	1.12	N	335870	100	16 억		2237277	N	N	0	N	00	N
27	20230828	151126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-3	5	-0.16	19483247	10178	41.64	1919	1919	1900	2490	1344	1919	1914.25	13.41	0	-565	1959	1939	1910	1890	1861	1949	1900	17	571	100	1150	1	1	16681422	320	-1.74	1.15	12	0.06	-1101.00	1659.00	21450	20220927	-91.07	1608	20230726	19.15	3560	-46.18	20230110	1608	19.15	20230726	21450	-91.07	20220927	1608	19.15	20230726	1.12	N	335870	100	16 억		2237277	N	N	0	N	00	N
28	20230828	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-9	5	-0.47	18474909	9651	39.49	1919	1919	1900	2490	1344	1919	1914.30	13.41	0	-507	1959	1939	1910	1890	1861	1949	1900	17	571	100	1150	1	1	16681422	319	-1.73	1.15	12	0.06	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.12	N	335870	100	16 억		2237277	N	N	0	N	00	N
29	20230828	131139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	0	3	0.00	9516067	4967	20.32	1919	1919	1900	2490	1344	1919	1915.86	13.41	0	-111	1959	1939	1910	1890	1861	1949	1900	17	571	100	1150	1	1	16681422	320	-1.74	1.16	12	0.03	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.34	3560	-46.10	20230110	1608	19.34	20230726	21450	-91.05	20220927	1608	19.34	20230726	1.12	N	335870	100	16 억		2237277	N	N	0	N	00	N
30	20230828	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	0	3	0.00	9399377	4906	20.07	1919	1919	1900	2490	1344	1919	1915.89	13.41	0	-108	1959	1939	1910	1890	1861	1949	1900	17	571	100	1150	1	1	16681422	320	-1.74	1.16	12	0.03	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.34	3560	-46.10	20230110	1608	19.34	20230726	21450	-91.05	20220927	1608	19.34	20230726	1.12	N	335870	100	16 억		2237277	N	N	0	N	00	N
31	20230828	111126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-2	5	-0.10	6869383	3587	14.68	1919	1919	1900	2490	1344	1919	1915.08	13.41	0	-193	1959	1939	1910	1890	1861	1949	1900	17	571	100	1150	1	1	16681422	320	-1.74	1.16	12	0.02	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.22	3560	-46.15	20230110	1608	19.22	20230726	21450	-91.06	20220927	1608	19.22	20230726	1.12	N	335870	100	16 억		2237277	N	N	0	N	00	N
32	20230828	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-18	5	-0.94	5985646	3126	12.79	1919	1919	1900	2490	1344	1919	1914.79	13.41	0	-193	1959	1939	1910	1890	1861	1949	1900	17	571	100	1150	1	1	16681422	317	-1.73	1.15	12	0.02	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.22	3560	-46.60	20230110	1608	18.22	20230726	21450	-91.14	20220927	1608	18.22	20230726	1.12	N	335870	100	16 억		2237277	N	N	0	N	00	N
33	20230828	091129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-19	5	-0.99	2183880	1139	4.66	1919	1919	1900	2490	1344	1919	1917.36	13.41	0	2	1959	1939	1910	1890	1861	1949	1900	17	571	100	1150	1	1	16681422	317	-1.73	1.15	12	0.01	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.12	N	335870	100	16 억		2237277	N	N	0	N	00	N
34	20230825	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	15	2	0.79	46777861	24440	228.05	1904	1930	1881	2475	1333	1904	1913.99	13.41	0	-2195	1916	1909	1903	1896	1890	1910	1897	17	571	100	1140	1	1	16681422	320	-1.74	1.16	12	0.15	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.34	3560	-46.10	20230110	1608	19.34	20230726	21450	-91.05	20220927	1608	19.34	20230726	1.12	N	335870	100	16 억		2237395	N	N	0	N	00	N
35	20230825	151128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-6	5	-0.32	45662205	23856	222.60	1904	1930	1881	2475	1333	1904	1914.08	13.41	0	-2184	1916	1909	1903	1896	1890	1910	1897	17	571	100	1140	1	1	16681422	317	-1.72	1.14	12	0.14	-1101.00	1659.00	21450	20220927	-91.15	1608	20230726	18.03	3560	-46.69	20230110	1608	18.03	20230726	21450	-91.15	20220927	1608	18.03	20230726	1.12	N	335870	100	16 억		2237395	N	N	0	N	00	N
36	20230825	141125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-1	5	-0.05	45059119	23538	219.63	1904	1930	1881	2475	1333	1904	1914.31	13.41	0	-2160	1916	1909	1903	1896	1890	1910	1897	17	571	100	1140	1	1	16681422	317	-1.73	1.15	12	0.14	-1101.00	1659.00	21450	20220927	-91.13	1608	20230726	18.35	3560	-46.54	20230110	1608	18.35	20230726	21450	-91.13	20220927	1608	18.35	20230726	1.12	N	335870	100	16 억		2237395	N	N	0	N	00	N
37	20230825	131120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-4	5	-0.21	40736916	21264	198.41	1904	1930	1881	2475	1333	1904	1915.77	13.41	0	-1862	1916	1909	1903	1896	1890	1910	1897	17	571	100	1140	1	1	16681422	317	-1.73	1.15	12	0.13	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.12	N	335870	100	16 억		2237395	N	N	0	N	00	N
38	20230825	121123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	16	2	0.84	34426483	17952	167.51	1904	1930	1881	2475	1333	1904	1917.70	13.41	0	-1360	1916	1909	1903	1896	1890	1910	1897	17	571	100	1140	1	1	16681422	320	-1.74	1.16	12	0.11	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.40	3560	-46.07	20230110	1608	19.40	20230726	21450	-91.05	20220927	1608	19.40	20230726	1.12	N	335870	100	16 억		2237395	N	N	0	N	00	N
39	20230825	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	6	2	0.32	14617793	7646	71.34	1904	1930	1881	2475	1333	1904	1911.82	13.41	0	-564	1916	1909	1903	1896	1890	1910	1897	17	571	100	1140	1	1	16681422	319	-1.73	1.15	12	0.05	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.12	N	335870	100	16 억		2237395	N	N	0	N	00	N
40	20230825	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	19	2	1.00	12167448	6363	59.37	1904	1930	1881	2475	1333	1904	1912.22	13.41	0	-431	1916	1909	1903	1896	1890	1910	1897	17	571	100	1140	1	1	16681422	321	-1.75	1.16	12	0.04	-1101.00	1659.00	21450	20220927	-91.03	1608	20230726	19.59	3560	-45.98	20230110	1608	19.59	20230726	21450	-91.03	20220927	1608	19.59	20230726	1.12	N	335870	100	16 억		2237395	N	N	0	N	00	N
41	20230825	091120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	16	2	0.84	9852848	5158	48.13	1904	1930	1881	2475	1333	1904	1910.21	13.41	0	-301	1916	1909	1903	1896	1890	1910	1897	17	571	100	1140	1	1	16681422	320	-1.74	1.16	12	0.03	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.40	3560	-46.07	20230110	1608	19.40	20230726	21450	-91.05	20220927	1608	19.40	20230726	1.12	N	335870	100	16 억		2237395	N	N	0	N	00	N
42	20230824	161115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-20	5	-1.04	20379490	10717	78.76	1904	1910	1897	2500	1347	1924	1901.60	13.41	0	-987	1959	1941	1920	1902	1881	1931	1892	17	576	100	1150	1	1	16681422	318	-1.73	1.15	12	0.06	-1101.00	1659.00	21450	20220927	-91.12	1608	20230726	18.41	3560	-46.52	20230110	1608	18.41	20230726	21450	-91.12	20220927	1608	18.41	20230726	1.11	N	335870	100	16 억		2237654	N	N	0	N	00	N
43	20230824	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-20	5	-1.04	19767879	10395	76.39	1904	1910	1897	2500	1347	1924	1901.67	13.41	0	-987	1959	1941	1920	1902	1881	1931	1892	17	576	100	1150	1	1	16681422	318	-1.73	1.15	12	0.06	-1101.00	1659.00	21450	20220927	-91.12	1608	20230726	18.41	3560	-46.52	20230110	1608	18.41	20230726	21450	-91.12	20220927	1608	18.41	20230726	1.11	N	335870	100	16 억		2237654	N	N	0	N	00	N
44	20230824	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-19	5	-0.99	15826634	8326	61.18	1904	1910	1897	2500	1347	1924	1900.87	13.41	0	-855	1959	1941	1920	1902	1881	1931	1892	17	576	100	1150	1	1	16681422	318	-1.73	1.15	12	0.05	-1101.00	1659.00	21450	20220927	-91.12	1608	20230726	18.47	3560	-46.49	20230110	1608	18.47	20230726	21450	-91.12	20220927	1608	18.47	20230726	1.11	N	335870	100	16 억		2237654	N	N	0	N	00	N
45	20230824	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-25	5	-1.30	15114205	7952	58.44	1904	1910	1897	2500	1347	1924	1900.68	13.41	0	-753	1959	1941	1920	1902	1881	1931	1892	17	576	100	1150	1	1	16681422	317	-1.72	1.14	12	0.05	-1101.00	1659.00	21450	20220927	-91.15	1608	20230726	18.10	3560	-46.66	20230110	1608	18.10	20230726	21450	-91.15	20220927	1608	18.10	20230726	1.11	N	335870	100	16 억		2237654	N	N	0	N	00	N
46	20230824	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	-27	5	-1.40	13906105	7316	53.76	1904	1910	1897	2500	1347	1924	1900.78	13.41	0	-635	1959	1941	1920	1902	1881	1931	1892	17	576	100	1150	1	1	16681422	316	-1.72	1.14	12	0.04	-1101.00	1659.00	21450	20220927	-91.16	1608	20230726	17.97	3560	-46.71	20230110	1608	17.97	20230726	21450	-91.16	20220927	1608	17.97	20230726	1.11	N	335870	100	16 억		2237654	N	N	0	N	00	N
47	20230824	111115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-26	5	-1.35	12176456	6405	47.07	1904	1910	1897	2500	1347	1924	1901.09	13.41	0	-550	1959	1941	1920	1902	1881	1931	1892	17	576	100	1150	1	1	16681422	317	-1.72	1.14	12	0.04	-1101.00	1659.00	21450	20220927	-91.15	1608	20230726	18.03	3560	-46.69	20230110	1608	18.03	20230726	21450	-91.15	20220927	1608	18.03	20230726	1.11	N	335870	100	16 억		2237654	N	N	0	N	00	N
48	20230824	101111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-22	5	-1.14	3810766	2002	14.71	1904	1910	1898	2500	1347	1924	1903.48	13.41	0	-150	1959	1941	1920	1902	1881	1931	1892	17	576	100	1150	1	1	16681422	317	-1.73	1.15	12	0.01	-1101.00	1659.00	21450	20220927	-91.13	1608	20230726	18.28	3560	-46.57	20230110	1608	18.28	20230726	21450	-91.13	20220927	1608	18.28	20230726	1.11	N	335870	100	16 억		2237654	N	N	0	N	00	N
49	20230824	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-14	5	-0.73	2584971	1359	9.99	1904	1910	1898	2500	1347	1924	1902.11	13.41	0	-21	1959	1941	1920	1902	1881	1931	1892	17	576	100	1150	1	1	16681422	319	-1.73	1.15	12	0.01	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.11	N	335870	100	16 억		2237654	N	N	0	N	00	N
50	20230823	161109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	6	2	0.31	25772978	13407	168.20	1938	1938	1899	2490	1343	1918	1922.35	13.42	0	-1405	2041	1979	1900	1838	1759	1940	1799	17	572	100	1150	1	1	16681422	321	-1.75	1.16	12	0.08	-1101.00	1659.00	21450	20220927	-91.03	1608	20230726	19.65	3560	-45.96	20230110	1608	19.65	20230726	21450	-91.03	20220927	1608	19.65	20230726	1.12	N	335870	100	16 억		2238270	N	N	0	N	00	N
51	20230823	151109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-1	5	-0.05	25749890	13395	168.05	1938	1938	1899	2490	1343	1918	1922.35	13.42	0	-1405	2041	1979	1900	1838	1759	1940	1799	17	572	100	1150	1	1	16681422	320	-1.74	1.16	12	0.08	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.22	3560	-46.15	20230110	1608	19.22	20230726	21450	-91.06	20220927	1608	19.22	20230726	1.12	N	335870	100	16 억		2238270	N	N	0	N	00	N
52	20230823	141116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	6	2	0.31	20177185	10496	131.68	1938	1938	1899	2490	1343	1918	1922.37	13.42	0	-1108	2041	1979	1900	1838	1759	1940	1799	17	572	100	1150	1	1	16681422	321	-1.75	1.16	12	0.06	-1101.00	1659.00	21450	20220927	-91.03	1608	20230726	19.65	3560	-45.96	20230110	1608	19.65	20230726	21450	-91.03	20220927	1608	19.65	20230726	1.12	N	335870	100	16 억		2238270	N	N	0	N	00	N
53	20230823	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	6	2	0.31	20177185	10496	131.68	1938	1938	1899	2490	1343	1918	1922.37	13.42	0	-1108	2041	1979	1900	1838	1759	1940	1799	17	572	100	1150	1	1	16681422	321	-1.75	1.16	12	0.06	-1101.00	1659.00	21450	20220927	-91.03	1608	20230726	19.65	3560	-45.96	20230110	1608	19.65	20230726	21450	-91.03	20220927	1608	19.65	20230726	1.12	N	335870	100	16 억		2238270	N	N	0	N	00	N
54	20230823	121116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	10	2	0.52	16194376	8427	105.72	1938	1938	1899	2490	1343	1918	1921.72	13.42	0	-1092	2041	1979	1900	1838	1759	1940	1799	17	572	100	1150	1	1	16681422	322	-1.75	1.16	12	0.05	-1101.00	1659.00	21450	20220927	-91.01	1608	20230726	19.90	3560	-45.84	20230110	1608	19.90	20230726	21450	-91.01	20220927	1608	19.90	20230726	1.12	N	335870	100	16 억		2238270	N	N	0	N	00	N
55	20230823	111111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	12	2	0.63	11827916	6164	77.33	1938	1938	1899	2490	1343	1918	1918.87	13.42	0	-865	2041	1979	1900	1838	1759	1940	1799	17	572	100	1150	1	1	16681422	322	-1.75	1.16	12	0.04	-1101.00	1659.00	21450	20220927	-91.00	1608	20230726	20.02	3560	-45.79	20230110	1608	20.02	20230726	21450	-91.00	20220927	1608	20.02	20230726	1.12	N	335870	100	16 억		2238270	N	N	0	N	00	N
56	20230823	101111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-8	5	-0.42	11452332	5968	74.87	1938	1938	1899	2490	1343	1918	1918.96	13.42	0	-771	2041	1979	1900	1838	1759	1940	1799	17	572	100	1150	1	1	16681422	319	-1.73	1.15	12	0.04	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.12	N	335870	100	16 억		2238270	N	N	0	N	00	N
57	20230823	091120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	17	2	0.89	2337999	1207	15.14	1938	1938	1935	2490	1343	1918	1937.03	13.42	0	-160	2041	1979	1900	1838	1759	1940	1799	17	572	100	1150	1	1	16681422	323	-1.76	1.17	12	0.01	-1101.00	1659.00	21450	20220927	-90.98	1608	20230726	20.34	3560	-45.65	20230110	1608	20.34	20230726	21450	-90.98	20220927	1608	20.34	20230726	1.12	N	335870	100	16 억		2238270	N	N	0	N	00	N
58	20230822	161104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-1	5	-0.05	15250916	7971	80.73	1929	1962	1821	2490	1344	1919	1913.30	13.42	0	-1349	1939	1929	1922	1912	1905	1925	1908	17	571	100	1150	1	1	16681422	320	-1.74	1.16	12	0.05	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	1.11	N	335870	100	16 억		2239228	N	N	0	N	00	N
59	20230822	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-4	5	-0.21	14930610	7804	79.04	1929	1962	1821	2490	1344	1919	1913.20	13.42	0	-1319	1939	1929	1922	1912	1905	1925	1908	17	571	100	1150	1	1	16681422	319	-1.74	1.15	12	0.05	-1101.00	1659.00	21450	20220927	-91.07	1608	20230726	19.09	3560	-46.21	20230110	1608	19.09	20230726	21450	-91.07	20220927	1608	19.09	20230726	1.11	N	335870	100	16 억		2239228	N	N	0	N	00	N
60	20230822	141105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-11	5	-0.57	13835690	7232	73.24	1929	1962	1821	2490	1344	1919	1913.12	13.42	0	-1264	1939	1929	1922	1912	1905	1925	1908	17	571	100	1150	1	1	16681422	318	-1.73	1.15	12	0.04	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.66	3560	-46.40	20230110	1608	18.66	20230726	21450	-91.10	20220927	1608	18.66	20230726	1.11	N	335870	100	16 억		2239228	N	N	0	N	00	N
61	20230822	131102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-7	5	-0.36	12084433	6312	63.93	1929	1962	1821	2490	1344	1919	1914.52	13.42	0	-1046	1939	1929	1922	1912	1905	1925	1908	17	571	100	1150	1	1	16681422	319	-1.74	1.15	12	0.04	-1101.00	1659.00	21450	20220927	-91.09	1608	20230726	18.91	3560	-46.29	20230110	1608	18.91	20230726	21450	-91.09	20220927	1608	18.91	20230726	1.11	N	335870	100	16 억		2239228	N	N	0	N	00	N
62	20230822	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-10	5	-0.52	12069140	6304	63.84	1929	1962	1821	2490	1344	1919	1914.52	13.42	0	-1041	1939	1929	1922	1912	1905	1925	1908	17	571	100	1150	1	1	16681422	318	-1.73	1.15	12	0.04	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.72	3560	-46.38	20230110	1608	18.72	20230726	21450	-91.10	20220927	1608	18.72	20230726	1.11	N	335870	100	16 억		2239228	N	N	0	N	00	N
63	20230822	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	-33	5	-1.72	11100065	5794	58.68	1929	1962	1821	2490	1344	1919	1915.79	13.42	0	-801	1939	1929	1922	1912	1905	1925	1908	17	571	100	1150	1	1	16681422	315	-1.71	1.14	12	0.03	-1101.00	1659.00	21450	20220927	-91.21	1608	20230726	17.29	3560	-47.02	20230110	1608	17.29	20230726	21450	-91.21	20220927	1608	17.29	20230726	1.11	N	335870	100	16 억		2239228	N	N	0	N	00	N
64	20230822	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-17	5	-0.89	9906496	5165	52.31	1929	1962	1821	2490	1344	1919	1918.01	13.42	0	-870	1939	1929	1922	1912	1905	1925	1908	17	571	100	1150	1	1	16681422	317	-1.73	1.15	12	0.03	-1101.00	1659.00	21450	20220927	-91.13	1608	20230726	18.28	3560	-46.57	20230110	1608	18.28	20230726	21450	-91.13	20220927	1608	18.28	20230726	1.11	N	335870	100	16 억		2239228	N	N	0	N	00	N
65	20230822	091057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	1	2	0.05	6304100	3266	33.08	1929	1962	1920	2490	1344	1919	1930.22	13.42	0	-280	1939	1929	1922	1912	1905	1925	1908	17	571	100	1150	1	1	16681422	320	-1.74	1.16	12	0.02	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.40	3560	-46.07	20230110	1608	19.40	20230726	21450	-91.05	20220927	1608	19.40	20230726	1.11	N	335870	100	16 억		2239228	N	N	0	N	00	N
66	20230821	161056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-21	5	-1.08	18982281	9874	71.41	1921	1932	1915	2520	1358	1940	1922.45	13.43	0	-1562	2014	1977	1925	1888	1836	1995	1906	17	580	100	1160	1	1	16681422	320	-1.74	1.16	12	0.06	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.34	3560	-46.10	20230110	1608	19.34	20230726	21450	-91.05	20220927	1608	19.34	20230726	1.12	N	335870	100	16 억		2240229	N	N	0	N	00	N
67	20230821	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-21	5	-1.08	18408543	9575	69.24	1921	1932	1915	2520	1358	1940	1922.56	13.43	0	-1553	2014	1977	1925	1888	1836	1995	1906	17	580	100	1160	1	1	16681422	320	-1.74	1.16	12	0.06	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.34	3560	-46.10	20230110	1608	19.34	20230726	21450	-91.05	20220927	1608	19.34	20230726	1.12	N	335870	100	16 억		2240229	N	N	0	N	00	N
68	20230821	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-22	5	-1.13	18099624	9414	68.08	1921	1932	1916	2520	1358	1940	1922.63	13.43	0	-1521	2014	1977	1925	1888	1836	1995	1906	17	580	100	1160	1	1	16681422	320	-1.74	1.16	12	0.06	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	1.12	N	335870	100	16 억		2240229	N	N	0	N	00	N
69	20230821	131110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-22	5	-1.13	18034411	9380	67.83	1921	1932	1916	2520	1358	1940	1922.65	13.43	0	-1488	2014	1977	1925	1888	1836	1995	1906	17	580	100	1160	1	1	16681422	320	-1.74	1.16	12	0.06	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	1.12	N	335870	100	16 억		2240229	N	N	0	N	00	N
70	20230821	121107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-21	5	-1.08	15617187	8120	58.72	1921	1932	1918	2520	1358	1940	1923.30	13.43	0	-1403	2014	1977	1925	1888	1836	1995	1906	17	580	100	1160	1	1	16681422	320	-1.74	1.16	12	0.05	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.34	3560	-46.10	20230110	1608	19.34	20230726	21450	-91.05	20220927	1608	19.34	20230726	1.12	N	335870	100	16 억		2240229	N	N	0	N	00	N
71	20230821	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-21	5	-1.08	12082607	6278	45.40	1921	1932	1919	2520	1358	1940	1924.59	13.43	0	-1118	2014	1977	1925	1888	1836	1995	1906	17	580	100	1160	1	1	16681422	320	-1.74	1.16	12	0.04	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.34	3560	-46.10	20230110	1608	19.34	20230726	21450	-91.05	20220927	1608	19.34	20230726	1.12	N	335870	100	16 억		2240229	N	N	0	N	00	N
72	20230821	101056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-20	5	-1.03	7587686	3936	28.46	1921	1932	1920	2520	1358	1940	1927.77	13.43	0	-859	2014	1977	1925	1888	1836	1995	1906	17	580	100	1160	1	1	16681422	320	-1.74	1.16	12	0.02	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.40	3560	-46.07	20230110	1608	19.40	20230726	21450	-91.05	20220927	1608	19.40	20230726	1.12	N	335870	100	16 억		2240229	N	N	0	N	00	N
73	20230821	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-10	5	-0.52	5888988	3053	22.08	1921	1932	1921	2520	1358	1940	1928.92	13.43	0	-707	2014	1977	1925	1888	1836	1995	1906	17	580	100	1160	1	1	16681422	322	-1.75	1.16	12	0.02	-1101.00	1659.00	21450	20220927	-91.00	1608	20230726	20.02	3560	-45.79	20230110	1608	20.02	20230726	21450	-91.00	20220927	1608	20.02	20230726	1.12	N	335870	100	16 억		2240229	N	N	0	N	00	N
74	20230818	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	-22	5	-1.12	26299174	13828	85.65	1876	1962	1873	2550	1374	1962	1901.88	13.44	0	-2031	2029	1995	1928	1894	1827	2012	1911	17	588	100	1170	1	1	16681422	324	-1.76	1.17	12	0.08	-1101.00	1659.00	21450	20220927	-90.96	1608	20230726	20.65	3560	-45.51	20230110	1608	20.65	20230726	21450	-90.96	20220927	1608	20.65	20230726	1.08	N	335870	100	16 억		2241564	N	N	0	N	00	N
75	20230818	151048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-48	5	-2.45	23680486	12464	77.21	1876	1962	1873	2550	1374	1962	1899.91	13.44	0	-1988	2029	1995	1928	1894	1827	2012	1911	17	588	100	1170	1	1	16681422	319	-1.74	1.15	12	0.07	-1101.00	1659.00	21450	20220927	-91.08	1608	20230726	19.03	3560	-46.24	20230110	1608	19.03	20230726	21450	-91.08	20220927	1608	19.03	20230726	1.08	N	335870	100	16 억		2241564	N	N	0	N	00	N
76	20230818	141057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-45	5	-2.29	21699466	11429	70.79	1876	1962	1873	2550	1374	1962	1898.63	13.44	0	-1856	2029	1995	1928	1894	1827	2012	1911	17	588	100	1170	1	1	16681422	320	-1.74	1.16	12	0.07	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.22	3560	-46.15	20230110	1608	19.22	20230726	21450	-91.06	20220927	1608	19.22	20230726	1.08	N	335870	100	16 억		2241564	N	N	0	N	00	N
77	20230818	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-69	5	-3.52	21143604	11139	69.00	1876	1962	1873	2550	1374	1962	1898.16	13.44	0	-1739	2029	1995	1928	1894	1827	2012	1911	17	588	100	1170	1	1	16681422	316	-1.72	1.14	12	0.07	-1101.00	1659.00	21450	20220927	-91.17	1608	20230726	17.72	3560	-46.83	20230110	1608	17.72	20230726	21450	-91.17	20220927	1608	17.72	20230726	1.08	N	335870	100	16 억		2241564	N	N	0	N	00	N
78	20230818	121101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	-78	5	-3.98	15307669	8042	49.81	1876	1962	1876	2550	1374	1962	1903.47	13.44	0	-1551	2029	1995	1928	1894	1827	2012	1911	17	588	100	1170	1	1	16681422	314	-1.71	1.14	12	0.05	-1101.00	1659.00	21450	20220927	-91.22	1608	20230726	17.16	3560	-47.08	20230110	1608	17.16	20230726	21450	-91.22	20220927	1608	17.16	20230726	1.08	N	335870	100	16 억		2241564	N	N	0	N	00	N
79	20230818	111052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-63	5	-3.21	14627114	7685	47.60	1876	1962	1876	2550	1374	1962	1903.33	13.44	0	-1300	2029	1995	1928	1894	1827	2012	1911	17	588	100	1170	1	1	16681422	317	-1.72	1.14	12	0.05	-1101.00	1659.00	21450	20220927	-91.15	1608	20230726	18.10	3560	-46.66	20230110	1608	18.10	20230726	21450	-91.15	20220927	1608	18.10	20230726	1.08	N	335870	100	16 억		2241564	N	N	0	N	00	N
80	20230818	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-84	5	-4.28	8974132	4705	29.14	1876	1962	1876	2550	1374	1962	1907.36	13.44	0	-711	2029	1995	1928	1894	1827	2012	1911	17	588	100	1170	1	1	16681422	313	-1.71	1.13	12	0.03	-1101.00	1659.00	21450	20220927	-91.24	1608	20230726	16.79	3560	-47.25	20230110	1608	16.79	20230726	21450	-91.24	20220927	1608	16.79	20230726	1.08	N	335870	100	16 억		2241564	N	N	0	N	00	N
81	20230818	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-12	5	-0.61	984094	506	3.13	1876	1962	1876	2550	1374	1962	1944.85	13.44	0	-29	2029	1995	1928	1894	1827	2012	1911	17	588	100	1170	1	1	16681422	325	-1.77	1.18	12	0.00	-1101.00	1659.00	21450	20220927	-90.91	1608	20230726	21.27	3560	-45.22	20230110	1608	21.27	20230726	21450	-90.91	20220927	1608	21.27	20230726	1.08	N	335870	100	16 억		2241564	N	N	0	N	00	N
82	20230817	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	24	2	1.24	30796331	16144	90.36	1938	1962	1861	2515	1357	1938	1907.60	13.44	0	-1789	2004	1970	1913	1879	1822	1942	1851	17	579	100	1160	1	1	16681422	327	-1.78	1.18	12	0.10	-1101.00	1659.00	21450	20220927	-90.85	1608	20230726	22.01	3560	-44.89	20230110	1608	22.01	20230726	21450	-90.85	20220927	1608	22.01	20230726	1.08	N	335870	100	16 억		2242641	N	N	0	N	00	N
83	20230817	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-20	5	-1.03	27888357	14655	82.02	1938	1938	1861	2515	1357	1938	1902.99	13.44	0	-1710	2004	1970	1913	1879	1822	1942	1851	17	579	100	1160	1	1	16681422	320	-1.74	1.16	12	0.09	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	1.08	N	335870	100	16 억		2242641	N	N	0	N	00	N
84	20230817	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-38	5	-1.96	27422165	14411	80.66	1938	1938	1861	2515	1357	1938	1902.86	13.44	0	-1640	2004	1970	1913	1879	1822	1942	1851	17	579	100	1160	1	1	16681422	317	-1.73	1.15	12	0.09	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.08	N	335870	100	16 억		2242641	N	N	0	N	00	N
85	20230817	131051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-38	5	-1.96	24941854	13105	73.35	1938	1938	1861	2515	1357	1938	1903.23	13.44	0	-1430	2004	1970	1913	1879	1822	1942	1851	17	579	100	1160	1	1	16681422	317	-1.73	1.15	12	0.08	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.08	N	335870	100	16 억		2242641	N	N	0	N	00	N
86	20230817	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-26	5	-1.34	19428694	10209	57.14	1938	1938	1861	2515	1357	1938	1903.09	13.44	0	-1382	2004	1970	1913	1879	1822	1942	1851	17	579	100	1160	1	1	16681422	319	-1.74	1.15	12	0.06	-1101.00	1659.00	21450	20220927	-91.09	1608	20230726	18.91	3560	-46.29	20230110	1608	18.91	20230726	21450	-91.09	20220927	1608	18.91	20230726	1.08	N	335870	100	16 억		2242641	N	N	0	N	00	N
87	20230817	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-34	5	-1.75	15373505	8076	45.20	1938	1938	1861	2515	1357	1938	1903.60	13.44	0	-1647	2004	1970	1913	1879	1822	1942	1851	17	579	100	1160	1	1	16681422	318	-1.73	1.15	12	0.05	-1101.00	1659.00	21450	20220927	-91.12	1608	20230726	18.41	3560	-46.52	20230110	1608	18.41	20230726	21450	-91.12	20220927	1608	18.41	20230726	1.08	N	335870	100	16 억		2242641	N	N	0	N	00	N
88	20230817	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-34	5	-1.75	12946103	6799	38.05	1938	1938	1861	2515	1357	1938	1904.12	13.44	0	-1612	2004	1970	1913	1879	1822	1942	1851	17	579	100	1160	1	1	16681422	318	-1.73	1.15	12	0.04	-1101.00	1659.00	21450	20220927	-91.12	1608	20230726	18.41	3560	-46.52	20230110	1608	18.41	20230726	21450	-91.12	20220927	1608	18.41	20230726	1.08	N	335870	100	16 억		2242641	N	N	0	N	00	N
89	20230817	091048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-30	5	-1.55	7686129	4052	22.68	1938	1938	1861	2515	1357	1938	1896.87	13.44	0	-488	2004	1970	1913	1879	1822	1942	1851	17	579	100	1160	1	1	16681422	318	-1.73	1.15	12	0.02	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.66	3560	-46.40	20230110	1608	18.66	20230726	21450	-91.10	20220927	1608	18.66	20230726	1.08	N	335870	100	16 억		2242641	N	N	0	N	00	N
90	20230816	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	-38	5	-1.92	34177185	17820	43.82	1947	1947	1856	2565	1384	1976	1917.91	13.45	0	-1726	2044	2010	1942	1908	1840	2027	1925	17	590	100	1180	1	1	16681422	323	-1.76	1.17	12	0.11	-1101.00	1659.00	21450	20220927	-90.97	1608	20230726	20.52	3560	-45.56	20230110	1608	20.52	20230726	21450	-90.97	20220927	1608	20.52	20230726	1.10	N	335870	100	16 억		2243484	N	N	0	N	00	N
91	20230816	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-60	5	-3.04	25227870	13173	32.40	1947	1947	1856	2565	1384	1976	1915.12	13.45	0	-1484	2044	2010	1942	1908	1840	2027	1925	17	590	100	1180	1	1	16681422	320	-1.74	1.15	12	0.08	-1101.00	1659.00	21450	20220927	-91.07	1608	20230726	19.15	3560	-46.18	20230110	1608	19.15	20230726	21450	-91.07	20220927	1608	19.15	20230726	1.10	N	335870	100	16 억		2243484	N	N	0	N	00	N
92	20230816	141054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	-47	5	-2.38	21476063	11225	27.61	1947	1947	1856	2565	1384	1976	1913.24	13.45	0	-1369	2044	2010	1942	1908	1840	2027	1925	17	590	100	1180	1	1	16681422	322	-1.75	1.16	12	0.07	-1101.00	1659.00	21450	20220927	-91.01	1608	20230726	19.96	3560	-45.81	20230110	1608	19.96	20230726	21450	-91.01	20220927	1608	19.96	20230726	1.10	N	335870	100	16 억		2243484	N	N	0	N	00	N
93	20230816	131052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-58	5	-2.94	21238478	11102	27.30	1947	1947	1856	2565	1384	1976	1913.03	13.45	0	-1320	2044	2010	1942	1908	1840	2027	1925	17	590	100	1180	1	1	16681422	320	-1.74	1.16	12	0.07	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	1.10	N	335870	100	16 억		2243484	N	N	0	N	00	N
94	20230816	121107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-41	5	-2.07	17641783	9228	22.69	1947	1947	1856	2565	1384	1976	1911.77	13.45	0	-1290	2044	2010	1942	1908	1840	2027	1925	17	590	100	1180	1	1	16681422	323	-1.76	1.17	12	0.06	-1101.00	1659.00	21450	20220927	-90.98	1608	20230726	20.34	3560	-45.65	20230110	1608	20.34	20230726	21450	-90.98	20220927	1608	20.34	20230726	1.10	N	335870	100	16 억		2243484	N	N	0	N	00	N
95	20230816	111104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-63	5	-3.19	14585285	7649	18.81	1947	1947	1856	2565	1384	1976	1906.82	13.45	0	-1174	2044	2010	1942	1908	1840	2027	1925	17	590	100	1180	1	1	16681422	319	-1.74	1.15	12	0.05	-1101.00	1659.00	21450	20220927	-91.08	1608	20230726	18.97	3560	-46.26	20230110	1608	18.97	20230726	21450	-91.08	20220927	1608	18.97	20230726	1.10	N	335870	100	16 억		2243484	N	N	0	N	00	N
96	20230816	101056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-73	5	-3.69	10273322	5393	13.26	1947	1947	1856	2565	1384	1976	1904.94	13.45	0	-1113	2044	2010	1942	1908	1840	2027	1925	17	590	100	1180	1	1	16681422	317	-1.73	1.15	12	0.03	-1101.00	1659.00	21450	20220927	-91.13	1608	20230726	18.35	3560	-46.54	20230110	1608	18.35	20230726	21450	-91.13	20220927	1608	18.35	20230726	1.10	N	335870	100	16 억		2243484	N	N	0	N	00	N
97	20230816	091050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-64	5	-3.24	2107929	1091	2.68	1947	1947	1905	2565	1384	1976	1932.11	13.45	0	-376	2044	2010	1942	1908	1840	2027	1925	17	590	100	1180	1	1	16681422	319	-1.74	1.15	12	0.01	-1101.00	1659.00	21450	20220927	-91.09	1608	20230726	18.91	3560	-46.29	20230110	1608	18.91	20230726	21450	-91.09	20220927	1608	18.91	20230726	1.10	N	335870	100	16 억		2243484	N	N	0	N	00	N
98	20230814	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1976	27	2	1.39	75812761	39332	217.28	1949	1976	1874	2530	1365	1949	1917.27	13.45	0	-2824	2012	1980	1934	1902	1856	1957	1879	17	582	100	1160	1	1	16681422	330	-1.79	1.19	12	0.24	-1101.00	1659.00	21450	20220927	-90.79	1608	20230726	22.89	3560	-44.49	20230110	1608	22.89	20230726	21450	-90.79	20220927	1608	22.89	20230726	1.09	N	335870	100	16 억		2244381	N	N	0	N	00	N
99	20230814	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-47	5	-2.41	53548525	27986	154.60	1949	1971	1874	2530	1365	1949	1913.40	13.45	0	-1940	2012	1980	1934	1902	1856	1957	1879	17	582	100	1160	1	1	16681422	317	-1.73	1.15	12	0.17	-1101.00	1659.00	21450	20220927	-91.13	1608	20230726	18.28	3560	-46.57	20230110	1608	18.28	20230726	21450	-91.13	20220927	1608	18.28	20230726	1.09	N	335870	100	16 억		2244381	N	N	0	N	00	N
100	20230814	141041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-50	5	-2.57	46497723	24253	133.98	1949	1971	1874	2530	1365	1949	1917.19	13.45	0	-52	2012	1980	1934	1902	1856	1957	1879	17	582	100	1160	1	1	16681422	317	-1.72	1.14	12	0.15	-1101.00	1659.00	21450	20220927	-91.15	1608	20230726	18.10	3560	-46.66	20230110	1608	18.10	20230726	21450	-91.15	20220927	1608	18.10	20230726	1.09	N	335870	100	16 억		2244381	N	N	0	N	00	N
101	20230814	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-49	5	-2.51	45859046	23917	132.12	1949	1971	1874	2530	1365	1949	1917.42	13.45	0	-29	2012	1980	1934	1902	1856	1957	1879	17	582	100	1160	1	1	16681422	317	-1.73	1.15	12	0.14	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.09	N	335870	100	16 억		2244381	N	N	0	N	00	N
102	20230814	121038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-48	5	-2.46	31742528	16431	90.77	1949	1971	1883	2530	1365	1949	1931.87	13.45	0	87	2012	1980	1934	1902	1856	1957	1879	17	582	100	1160	1	1	16681422	317	-1.73	1.15	12	0.10	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.22	3560	-46.60	20230110	1608	18.22	20230726	21450	-91.14	20220927	1608	18.22	20230726	1.09	N	335870	100	16 억		2244381	N	N	0	N	00	N
103	20230814	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	-8	5	-0.41	15233077	7913	43.71	1949	1949	1883	2530	1365	1949	1925.07	13.45	0	-1701	2012	1980	1934	1902	1856	1957	1879	17	582	100	1160	1	1	16681422	324	-1.76	1.17	12	0.05	-1101.00	1659.00	21450	20220927	-90.95	1608	20230726	20.71	3560	-45.48	20230110	1608	20.71	20230726	21450	-90.95	20220927	1608	20.71	20230726	1.09	N	335870	100	16 억		2244381	N	N	0	N	00	N
104	20230814	101033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-39	5	-2.00	6206476	3222	17.80	1949	1949	1910	2530	1365	1949	1926.27	13.45	0	-626	2012	1980	1934	1902	1856	1957	1879	17	582	100	1160	1	1	16681422	319	-1.73	1.15	12	0.02	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.78	3560	-46.35	20230110	1608	18.78	20230726	21450	-91.10	20220927	1608	18.78	20230726	1.09	N	335870	100	16 억		2244381	N	N	0	N	00	N
105	20230814	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-27	5	-1.39	3194816	1651	9.12	1949	1949	1922	2530	1365	1949	1935.07	13.45	0	-360	2012	1980	1934	1902	1856	1957	1879	17	582	100	1160	1	1	16681422	321	-1.75	1.16	12	0.01	-1101.00	1659.00	21450	20220927	-91.04	1608	20230726	19.53	3560	-46.01	20230110	1608	19.53	20230726	21450	-91.04	20220927	1608	19.53	20230726	1.09	N	335870	100	16 억		2244381	N	N	0	N	00	N
106	20230811	161030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	-18	5	-0.92	34920896	18102	147.72	1966	1966	1888	2555	1377	1967	1929.12	13.45	0	-984	2079	2023	1922	1866	1765	1972	1815	17	589	100	1180	1	1	16681422	325	-1.77	1.17	12	0.11	-1101.00	1659.00	21450	20220927	-90.91	1608	20230726	21.21	3560	-45.25	20230110	1608	21.21	20230726	21450	-90.91	20220927	1608	21.21	20230726	1.09	N	335870	100	16 억		2243968	N	N	0	N	00	N
107	20230811	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	-18	5	-0.92	34648120	17962	146.58	1966	1966	1888	2555	1377	1967	1928.97	13.45	0	-977	2079	2023	1922	1866	1765	1972	1815	17	589	100	1180	1	1	16681422	325	-1.77	1.17	12	0.11	-1101.00	1659.00	21450	20220927	-90.91	1608	20230726	21.21	3560	-45.25	20230110	1608	21.21	20230726	21450	-90.91	20220927	1608	21.21	20230726	1.09	N	335870	100	16 억		2243968	N	N	0	N	00	N
108	20230811	141023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	-22	5	-1.12	33532672	17388	141.90	1966	1966	1888	2555	1377	1967	1928.50	13.45	0	-891	2079	2023	1922	1866	1765	1972	1815	17	589	100	1180	1	1	16681422	324	-1.77	1.17	12	0.10	-1101.00	1659.00	21450	20220927	-90.93	1608	20230726	20.96	3560	-45.37	20230110	1608	20.96	20230726	21450	-90.93	20220927	1608	20.96	20230726	1.09	N	335870	100	16 억		2243968	N	N	0	N	00	N
109	20230811	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1946	-21	5	-1.07	31578146	16382	133.69	1966	1966	1888	2555	1377	1967	1927.61	13.45	0	-557	2079	2023	1922	1866	1765	1972	1815	17	589	100	1180	1	1	16681422	325	-1.77	1.17	12	0.10	-1101.00	1659.00	21450	20220927	-90.93	1608	20230726	21.02	3560	-45.34	20230110	1608	21.02	20230726	21450	-90.93	20220927	1608	21.02	20230726	1.09	N	335870	100	16 억		2243968	N	N	0	N	00	N
110	20230811	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1961	-6	5	-0.31	18805888	9848	80.37	1966	1966	1888	2555	1377	1967	1909.61	13.45	0	241	2079	2023	1922	1866	1765	1972	1815	17	589	100	1180	1	1	16681422	327	-1.78	1.18	12	0.06	-1101.00	1659.00	21450	20220927	-90.86	1608	20230726	21.95	3560	-44.92	20230110	1608	21.95	20230726	21450	-90.86	20220927	1608	21.95	20230726	1.09	N	335870	100	16 억		2243968	N	N	0	N	00	N
111	20230811	111014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	-40	5	-2.03	17010467	8923	72.82	1966	1966	1888	2555	1377	1967	1906.36	13.45	0	460	2079	2023	1922	1866	1765	1972	1815	17	589	100	1180	1	1	16681422	321	-1.75	1.16	12	0.05	-1101.00	1659.00	21450	20220927	-91.02	1608	20230726	19.84	3560	-45.87	20230110	1608	19.84	20230726	21450	-91.02	20220927	1608	19.84	20230726	1.09	N	335870	100	16 억		2243968	N	N	0	N	00	N
112	20230811	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	-44	5	-2.24	12104448	6377	52.04	1966	1966	1888	2555	1377	1967	1898.14	13.45	0	566	2079	2023	1922	1866	1765	1972	1815	17	589	100	1180	1	1	16681422	321	-1.75	1.16	12	0.04	-1101.00	1659.00	21450	20220927	-91.03	1608	20230726	19.59	3560	-45.98	20230110	1608	19.59	20230726	21450	-91.03	20220927	1608	19.59	20230726	1.09	N	335870	100	16 억		2243968	N	N	0	N	00	N
113	20230811	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-78	5	-3.97	6194457	3277	26.74	1966	1966	1888	2555	1377	1967	1890.28	13.45	0	2634	2079	2023	1922	1866	1765	1972	1815	17	589	100	1180	1	1	16681422	315	-1.72	1.14	12	0.02	-1101.00	1659.00	21450	20220927	-91.19	1608	20230726	17.48	3560	-46.94	20230110	1608	17.48	20230726	21450	-91.19	20220927	1608	17.48	20230726	1.09	N	335870	100	16 억		2243968	N	N	0	N	00	N
114	20230810	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	1967	68	2	3.58	23132300	12254	278.44	1978	1978	1821	2465	1330	1899	1887.73	13.45	0	-528	1925	1912	1896	1883	1867	1904	1875	17	567	100	1130	1	1	16681422	328	-1.79	1.19	12	0.07	-1101.00	1659.00	21450	20220927	-90.83	1608	20230726	22.33	3560	-44.75	20230110	1608	22.33	20230726	21450	-90.83	20220927	1608	22.33	20230726	1.09	N	335870	100	16 억		2244155	N	N	0	N	00	N
115	20230810	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-5	5	-0.26	20561291	10938	248.53	1978	1978	1821	2465	1330	1899	1879.80	13.45	0	-500	1925	1912	1896	1883	1867	1904	1875	17	567	100	1130	1	1	16681422	316	-1.72	1.14	12	0.07	-1101.00	1659.00	21450	20220927	-91.17	1608	20230726	17.79	3560	-46.80	20230110	1608	17.79	20230726	21450	-91.17	20220927	1608	17.79	20230726	1.09	N	335870	100	16 억		2244155	N	N	0	N	00	N
116	20230810	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-17	5	-0.90	12361486	6583	149.58	1978	1978	1821	2465	1330	1899	1877.79	13.45	0	-487	1925	1912	1896	1883	1867	1904	1875	17	567	100	1130	1	1	16681422	314	-1.71	1.13	12	0.04	-1101.00	1659.00	21450	20220927	-91.23	1608	20230726	17.04	3560	-47.13	20230110	1608	17.04	20230726	21450	-91.23	20220927	1608	17.04	20230726	1.09	N	335870	100	16 억		2244155	N	N	0	N	00	N
117	20230810	130958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-17	5	-0.90	11180145	5955	135.31	1978	1978	1821	2465	1330	1899	1877.44	13.45	0	-455	1925	1912	1896	1883	1867	1904	1875	17	567	100	1130	1	1	16681422	314	-1.71	1.13	12	0.04	-1101.00	1659.00	21450	20220927	-91.23	1608	20230726	17.04	3560	-47.13	20230110	1608	17.04	20230726	21450	-91.23	20220927	1608	17.04	20230726	1.09	N	335870	100	16 억		2244155	N	N	0	N	00	N
118	20230810	121018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-17	5	-0.90	9949327	5301	120.45	1978	1978	1821	2465	1330	1899	1876.88	13.45	0	-447	1925	1912	1896	1883	1867	1904	1875	17	567	100	1130	1	1	16681422	314	-1.71	1.13	12	0.03	-1101.00	1659.00	21450	20220927	-91.23	1608	20230726	17.04	3560	-47.13	20230110	1608	17.04	20230726	21450	-91.23	20220927	1608	17.04	20230726	1.09	N	335870	100	16 억		2244155	N	N	0	N	00	N
119	20230810	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-17	5	-0.90	9053545	4825	109.63	1978	1978	1821	2465	1330	1899	1876.38	13.45	0	-408	1925	1912	1896	1883	1867	1904	1875	17	567	100	1130	1	1	16681422	314	-1.71	1.13	12	0.03	-1101.00	1659.00	21450	20220927	-91.23	1608	20230726	17.04	3560	-47.13	20230110	1608	17.04	20230726	21450	-91.23	20220927	1608	17.04	20230726	1.09	N	335870	100	16 억		2244155	N	N	0	N	00	N
120	20230810	101013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	-23	5	-1.21	5331715	2841	64.55	1978	1978	1821	2465	1330	1899	1876.70	13.45	0	-127	1925	1912	1896	1883	1867	1904	1875	17	567	100	1130	1	1	16681422	313	-1.70	1.13	12	0.02	-1101.00	1659.00	21450	20220927	-91.25	1608	20230726	16.67	3560	-47.30	20230110	1608	16.67	20230726	21450	-91.25	20220927	1608	16.67	20230726	1.09	N	335870	100	16 억		2244155	N	N	0	N	00	N
121	20230810	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	18	2	0.95	831210	432	9.82	1978	1978	1899	2465	1330	1899	1924.10	13.45	0	-187	1925	1912	1896	1883	1867	1904	1875	17	567	100	1130	1	1	16681422	320	-1.74	1.16	12	0.00	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.22	3560	-46.15	20230110	1608	19.22	20230726	21450	-91.06	20220927	1608	19.22	20230726	1.09	N	335870	100	16 억		2244155	N	N	0	N	00	N
122	20230809	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-10	5	-0.52	8135944	4290	33.33	1909	1909	1880	2480	1337	1909	1896.49	13.45	0	-181	2004	1956	1909	1861	1814	1933	1838	17	571	100	1140	1	1	16681422	317	-1.72	1.14	12	0.03	-1101.00	1659.00	21450	20220927	-91.15	1608	20230726	18.10	3560	-46.66	20230110	1608	18.10	20230726	21450	-91.15	20220927	1608	18.10	20230726	1.07	N	335870	100	16 억		2244190	N	N	0	N	00	N
123	20230809	150957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-11	5	-0.58	7127577	3759	29.20	1909	1909	1880	2480	1337	1909	1896.14	13.45	0	-181	2004	1956	1909	1861	1814	1933	1838	17	571	100	1140	1	1	16681422	317	-1.72	1.14	12	0.02	-1101.00	1659.00	21450	20220927	-91.15	1608	20230726	18.03	3560	-46.69	20230110	1608	18.03	20230726	21450	-91.15	20220927	1608	18.03	20230726	1.07	N	335870	100	16 억		2244190	N	N	0	N	00	N
124	20230809	140954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-9	5	-0.47	6780242	3576	27.78	1909	1909	1880	2480	1337	1909	1896.04	13.45	0	-164	2004	1956	1909	1861	1814	1933	1838	17	571	100	1140	1	1	16681422	317	-1.73	1.15	12	0.02	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.07	N	335870	100	16 억		2244190	N	N	0	N	00	N
125	20230809	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-28	5	-1.47	6776457	3574	27.76	1909	1909	1880	2480	1337	1909	1896.04	13.45	0	-163	2004	1956	1909	1861	1814	1933	1838	17	571	100	1140	1	1	16681422	314	-1.71	1.13	12	0.02	-1101.00	1659.00	21450	20220927	-91.23	1608	20230726	16.98	3560	-47.16	20230110	1608	16.98	20230726	21450	-91.23	20220927	1608	16.98	20230726	1.07	N	335870	100	16 억		2244190	N	N	0	N	00	N
126	20230809	121015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-20	5	-1.05	5392027	2839	22.05	1909	1909	1880	2480	1337	1909	1899.27	13.45	0	-141	2004	1956	1909	1861	1814	1933	1838	17	571	100	1140	1	1	16681422	315	-1.72	1.14	12	0.02	-1101.00	1659.00	21450	20220927	-91.19	1608	20230726	17.48	3560	-46.94	20230110	1608	17.48	20230726	21450	-91.19	20220927	1608	17.48	20230726	1.07	N	335870	100	16 억		2244190	N	N	0	N	00	N
127	20230809	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-9	5	-0.47	4482504	2359	18.33	1909	1909	1880	2480	1337	1909	1900.17	13.45	0	-103	2004	1956	1909	1861	1814	1933	1838	17	571	100	1140	1	1	16681422	317	-1.73	1.15	12	0.01	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.07	N	335870	100	16 억		2244190	N	N	0	N	00	N
128	20230809	100955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-9	5	-0.47	4452104	2343	18.20	1909	1909	1880	2480	1337	1909	1900.17	13.45	0	-90	2004	1956	1909	1861	1814	1933	1838	17	571	100	1140	1	1	16681422	317	-1.73	1.15	12	0.01	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.07	N	335870	100	16 억		2244190	N	N	0	N	00	N
129	20230809	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-29	5	-1.52	167900	89	0.69	1909	1909	1880	2480	1337	1909	1886.52	13.45	0	-4	2004	1956	1909	1861	1814	1933	1838	17	571	100	1140	1	1	16681422	314	-1.71	1.13	12	0.00	-1101.00	1659.00	21450	20220927	-91.24	1608	20230726	16.92	3560	-47.19	20230110	1608	16.92	20230726	21450	-91.24	20220927	1608	16.92	20230726	1.07	N	335870	100	16 억		2244190	N	N	0	N	00	N
130	20230808	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-19	5	-0.99	24358997	12873	123.68	1928	1957	1862	2505	1350	1928	1890.07	13.46	0	-1952	2016	1971	1930	1885	1844	1951	1865	17	577	100	1150	1	1	16681422	318	-1.73	1.15	12	0.08	-1101.00	1659.00	21450	20220927	-91.10	1608	20230726	18.72	3560	-46.38	20230110	1608	18.72	20230726	21450	-91.10	20220927	1608	18.72	20230726	1.07	N	335870	100	16 억		2245762	N	N	0	N	00	N
131	20230808	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-22	5	-1.14	22237831	11752	112.91	1928	1957	1862	2505	1350	1928	1889.85	13.46	0	-1854	2016	1971	1930	1885	1844	1951	1865	17	577	100	1150	1	1	16681422	318	-1.73	1.15	12	0.07	-1101.00	1659.00	21450	20220927	-91.11	1608	20230726	18.53	3560	-46.46	20230110	1608	18.53	20230726	21450	-91.11	20220927	1608	18.53	20230726	1.07	N	335870	100	16 억		2245762	N	N	0	N	00	N
132	20230808	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-32	5	-1.66	16460148	8684	83.44	1928	1957	1880	2505	1350	1928	1892.42	13.46	0	-1711	2016	1971	1930	1885	1844	1951	1865	17	577	100	1150	1	1	16681422	316	-1.72	1.14	12	0.05	-1101.00	1659.00	21450	20220927	-91.16	1608	20230726	17.91	3560	-46.74	20230110	1608	17.91	20230726	21450	-91.16	20220927	1608	17.91	20230726	1.07	N	335870	100	16 억		2245762	N	N	0	N	00	N
133	20230808	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-48	5	-2.49	14411911	7603	73.05	1928	1957	1880	2505	1350	1928	1892.05	13.46	0	-1685	2016	1971	1930	1885	1844	1951	1865	17	577	100	1150	1	1	16681422	314	-1.71	1.13	12	0.05	-1101.00	1659.00	21450	20220927	-91.24	1608	20230726	16.92	3560	-47.19	20230110	1608	16.92	20230726	21450	-91.24	20220927	1608	16.92	20230726	1.07	N	335870	100	16 억		2245762	N	N	0	N	00	N
134	20230808	121000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-35	5	-1.82	11288905	5950	57.17	1928	1957	1882	2505	1350	1928	1892.93	13.46	0	-1632	2016	1971	1930	1885	1844	1951	1865	17	577	100	1150	1	1	16681422	316	-1.72	1.14	12	0.04	-1101.00	1659.00	21450	20220927	-91.17	1608	20230726	17.72	3560	-46.83	20230110	1608	17.72	20230726	21450	-91.17	20220927	1608	17.72	20230726	1.07	N	335870	100	16 억		2245762	N	N	0	N	00	N
135	20230808	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-41	5	-2.13	9845073	5186	49.83	1928	1957	1882	2505	1350	1928	1893.46	13.46	0	-1485	2016	1971	1930	1885	1844	1951	1865	17	577	100	1150	1	1	16681422	315	-1.71	1.14	12	0.03	-1101.00	1659.00	21450	20220927	-91.20	1608	20230726	17.35	3560	-46.99	20230110	1608	17.35	20230726	21450	-91.20	20220927	1608	17.35	20230726	1.07	N	335870	100	16 억		2245762	N	N	0	N	00	N
136	20230808	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-10	5	-0.52	2806839	1457	14.00	1928	1957	1885	2505	1350	1928	1924.85	13.46	0	-99	2016	1971	1930	1885	1844	1951	1865	17	577	100	1150	1	1	16681422	320	-1.74	1.16	12	0.01	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	1.07	N	335870	100	16 억		2245762	N	N	0	N	00	N
137	20230808	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	0	3	0.00	2411036	1251	12.02	1928	1928	1885	2505	1350	1928	1926.25	13.46	0	-74	2016	1971	1930	1885	1844	1951	1865	17	577	100	1150	1	1	16681422	322	-1.75	1.16	12	0.01	-1101.00	1659.00	21450	20220927	-91.01	1608	20230726	19.90	3560	-45.84	20230110	1608	19.90	20230726	21450	-91.01	20220927	1608	19.90	20230726	1.07	N	335870	100	16 억		2245762	N	N	0	N	00	N
138	20230807	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	0	3	0.00	19828838	10408	89.67	1975	1975	1889	2505	1350	1928	1905.15	13.47	0	-1092	1968	1948	1909	1889	1850	1958	1899	17	577	100	1150	1	1	16681422	322	-1.75	1.16	12	0.06	-1101.00	1659.00	21450	20220927	-91.01	1608	20230726	19.90	3560	-45.84	20230110	1608	19.90	20230726	21450	-91.01	20220927	1608	19.90	20230726	1.07	N	335870	100	16 억		2246541	N	N	0	N	00	N
139	20230807	150957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-30	5	-1.56	15945101	8388	72.27	1975	1975	1889	2505	1350	1928	1900.94	13.47	0	-1100	1968	1948	1909	1889	1850	1958	1899	17	577	100	1150	1	1	16681422	317	-1.72	1.14	12	0.05	-1101.00	1659.00	21450	20220927	-91.15	1608	20230726	18.03	3560	-46.69	20230110	1608	18.03	20230726	21450	-91.15	20220927	1608	18.03	20230726	1.07	N	335870	100	16 억		2246541	N	N	0	N	00	N
140	20230807	141003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-39	5	-2.02	14253004	7494	64.56	1975	1975	1889	2505	1350	1928	1901.92	13.47	0	-434	1968	1948	1909	1889	1850	1958	1899	17	577	100	1150	1	1	16681422	315	-1.72	1.14	12	0.04	-1101.00	1659.00	21450	20220927	-91.19	1608	20230726	17.48	3560	-46.94	20230110	1608	17.48	20230726	21450	-91.19	20220927	1608	17.48	20230726	1.07	N	335870	100	16 억		2246541	N	N	0	N	00	N
141	20230807	130951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	-4	5	-0.21	14037540	7380	63.58	1975	1975	1890	2505	1350	1928	1902.11	13.47	0	-430	1968	1948	1909	1889	1850	1958	1899	17	577	100	1150	1	1	16681422	321	-1.75	1.16	12	0.04	-1101.00	1659.00	21450	20220927	-91.03	1608	20230726	19.65	3560	-45.96	20230110	1608	19.65	20230726	21450	-91.03	20220927	1608	19.65	20230726	1.07	N	335870	100	16 억		2246541	N	N	0	N	00	N
142	20230807	120951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-14	5	-0.73	11838582	6218	53.57	1975	1975	1890	2505	1350	1928	1903.92	13.47	0	-402	1968	1948	1909	1889	1850	1958	1899	17	577	100	1150	1	1	16681422	319	-1.74	1.15	12	0.04	-1101.00	1659.00	21450	20220927	-91.08	1608	20230726	19.03	3560	-46.24	20230110	1608	19.03	20230726	21450	-91.08	20220927	1608	19.03	20230726	1.07	N	335870	100	16 억		2246541	N	N	0	N	00	N
143	20230807	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	-1	5	-0.05	10896064	5725	49.32	1975	1975	1890	2505	1350	1928	1903.24	13.47	0	-188	1968	1948	1909	1889	1850	1958	1899	17	577	100	1150	1	1	16681422	321	-1.75	1.16	12	0.03	-1101.00	1659.00	21450	20220927	-91.02	1608	20230726	19.84	3560	-45.87	20230110	1608	19.84	20230726	21450	-91.02	20220927	1608	19.84	20230726	1.07	N	335870	100	16 억		2246541	N	N	0	N	00	N
144	20230807	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-28	5	-1.45	10759094	5653	48.70	1975	1975	1890	2505	1350	1928	1903.25	13.47	0	-139	1968	1948	1909	1889	1850	1958	1899	17	577	100	1150	1	1	16681422	317	-1.73	1.15	12	0.03	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	1.07	N	335870	100	16 억		2246541	N	N	0	N	00	N
145	20230807	090952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-38	5	-1.97	8235447	4319	37.21	1975	1975	1890	2505	1350	1928	1906.79	13.47	0	-97	1968	1948	1909	1889	1850	1958	1899	17	577	100	1150	1	1	16681422	315	-1.72	1.14	12	0.03	-1101.00	1659.00	21450	20220927	-91.19	1608	20230726	17.54	3560	-46.91	20230110	1608	17.54	20230726	21450	-91.19	20220927	1608	17.54	20230726	1.07	N	335870	100	16 억		2246541	N	N	0	N	00	N
146	20230804	160946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	49	2	2.61	21726949	11551	99.65	1879	1929	1870	2440	1316	1879	1880.96	13.47	0	-867	1961	1919	1874	1832	1787	1897	1810	17	562	100	1120	1	1	16681422	322	-1.75	1.16	12	0.07	-1101.00	1659.00	21450	20220927	-91.01	1608	20230726	19.90	3560	-45.84	20230110	1608	19.90	20230726	21450	-91.01	20220927	1608	19.90	20230726	0.89	N	335870	100	16 억		2247089	N	N	0	N	00	N
147	20230804	150945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	0	3	0.00	18082849	9635	83.12	1879	1885	1870	2440	1316	1879	1876.79	13.47	0	-987	1961	1919	1874	1832	1787	1897	1810	17	562	100	1120	1	1	16681422	313	-1.71	1.13	12	0.06	-1101.00	1659.00	21450	20220927	-91.24	1608	20230726	16.85	3560	-47.22	20230110	1608	16.85	20230726	21450	-91.24	20220927	1608	16.85	20230726	0.89	N	335870	100	16 억		2247089	N	N	0	N	00	N
148	20230804	140959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1877	-2	5	-0.11	11484500	6123	52.83	1879	1885	1870	2440	1316	1879	1875.63	13.47	0	-882	1961	1919	1874	1832	1787	1897	1810	17	562	100	1120	1	1	16681422	313	-1.70	1.13	12	0.04	-1101.00	1659.00	21450	20220927	-91.25	1608	20230726	16.73	3560	-47.28	20230110	1608	16.73	20230726	21450	-91.25	20220927	1608	16.73	20230726	0.89	N	335870	100	16 억		2247089	N	N	0	N	00	N
149	20230804	130943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	-3	5	-0.16	10508484	5603	48.34	1879	1885	1870	2440	1316	1879	1875.51	13.47	0	-855	1961	1919	1874	1832	1787	1897	1810	17	562	100	1120	1	1	16681422	313	-1.70	1.13	12	0.03	-1101.00	1659.00	21450	20220927	-91.25	1608	20230726	16.67	3560	-47.30	20230110	1608	16.67	20230726	21450	-91.25	20220927	1608	16.67	20230726	0.89	N	335870	100	16 억		2247089	N	N	0	N	00	N
150	20230804	120937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	-7	5	-0.37	9862446	5258	45.36	1879	1885	1870	2440	1316	1879	1875.70	13.47	0	-674	1961	1919	1874	1832	1787	1897	1810	17	562	100	1120	1	1	16681422	312	-1.70	1.13	12	0.03	-1101.00	1659.00	21450	20220927	-91.27	1608	20230726	16.42	3560	-47.42	20230110	1608	16.42	20230726	21450	-91.27	20220927	1608	16.42	20230726	0.89	N	335870	100	16 억		2247089	N	N	0	N	00	N
151	20230804	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	-7	5	-0.37	9392880	5007	43.20	1879	1885	1870	2440	1316	1879	1875.95	13.47	0	-609	1961	1919	1874	1832	1787	1897	1810	17	562	100	1120	1	1	16681422	312	-1.70	1.13	12	0.03	-1101.00	1659.00	21450	20220927	-91.27	1608	20230726	16.42	3560	-47.42	20230110	1608	16.42	20230726	21450	-91.27	20220927	1608	16.42	20230726	0.89	N	335870	100	16 억		2247089	N	N	0	N	00	N
152	20230804	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	-3	5	-0.16	5641446	3002	25.90	1879	1885	1871	2440	1316	1879	1879.23	13.47	0	-1	1961	1919	1874	1832	1787	1897	1810	17	562	100	1120	1	1	16681422	313	-1.70	1.13	12	0.02	-1101.00	1659.00	21450	20220927	-91.25	1608	20230726	16.67	3560	-47.30	20230110	1608	16.67	20230726	21450	-91.25	20220927	1608	16.67	20230726	0.89	N	335870	100	16 억		2247089	N	N	0	N	00	N
153	20230804	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	0	3	0.00	757735	403	3.48	1879	1885	1879	2440	1316	1879	1880.24	13.47	0	29	1961	1919	1874	1832	1787	1897	1810	17	562	100	1120	1	1	16681422	313	-1.71	1.13	12	0.00	-1101.00	1659.00	21450	20220927	-91.24	1608	20230726	16.85	3560	-47.22	20230110	1608	16.85	20230726	21450	-91.24	20220927	1608	16.85	20230726	0.89	N	335870	100	16 억		2247089	N	N	0	N	00	N
154	20230803	160936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-38	5	-1.98	21715822	11588	25.58	1916	1916	1829	2490	1342	1917	1873.99	13.47	0	515	2041	1979	1925	1863	1809	2010	1894	17	574	100	1150	1	1	16681422	313	-1.71	1.13	12	0.07	-1101.00	1659.00	21450	20220927	-91.24	1608	20230726	16.85	3560	-47.22	20230110	1608	16.85	20230726	21450	-91.24	20220927	1608	16.85	20230726	0.88	N	335870	100	16 억		2246264	N	N	0	N	00	N
155	20230803	150943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-39	5	-2.03	20680565	11037	24.36	1916	1916	1829	2490	1342	1917	1873.75	13.47	0	539	2041	1979	1925	1863	1809	2010	1894	17	574	100	1150	1	1	16681422	313	-1.71	1.13	12	0.07	-1101.00	1659.00	21450	20220927	-91.24	1608	20230726	16.79	3560	-47.25	20230110	1608	16.79	20230726	21450	-91.24	20220927	1608	16.79	20230726	0.88	N	335870	100	16 억		2246264	N	N	0	N	00	N
156	20230803	140935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	-45	5	-2.35	20572059	10979	24.23	1916	1916	1829	2490	1342	1917	1873.76	13.47	0	519	2041	1979	1925	1863	1809	2010	1894	17	574	100	1150	1	1	16681422	312	-1.70	1.13	12	0.07	-1101.00	1659.00	21450	20220927	-91.27	1608	20230726	16.42	3560	-47.42	20230110	1608	16.42	20230726	21450	-91.27	20220927	1608	16.42	20230726	0.88	N	335870	100	16 억		2246264	N	N	0	N	00	N
157	20230803	130937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-47	5	-2.45	19829689	10582	23.36	1916	1916	1829	2490	1342	1917	1873.91	13.47	0	544	2041	1979	1925	1863	1809	2010	1894	17	574	100	1150	1	1	16681422	312	-1.70	1.13	12	0.06	-1101.00	1659.00	21450	20220927	-91.28	1608	20230726	16.29	3560	-47.47	20230110	1608	16.29	20230726	21450	-91.28	20220927	1608	16.29	20230726	0.88	N	335870	100	16 억		2246264	N	N	0	N	00	N
158	20230803	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-47	5	-2.45	19019979	10149	22.40	1916	1916	1829	2490	1342	1917	1874.07	13.47	0	544	2041	1979	1925	1863	1809	2010	1894	17	574	100	1150	1	1	16681422	312	-1.70	1.13	12	0.06	-1101.00	1659.00	21450	20220927	-91.28	1608	20230726	16.29	3560	-47.47	20230110	1608	16.29	20230726	21450	-91.28	20220927	1608	16.29	20230726	0.88	N	335870	100	16 억		2246264	N	N	0	N	00	N
159	20230803	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-47	5	-2.45	18991929	10134	22.37	1916	1916	1829	2490	1342	1917	1874.08	13.47	0	544	2041	1979	1925	1863	1809	2010	1894	17	574	100	1150	1	1	16681422	312	-1.70	1.13	12	0.06	-1101.00	1659.00	21450	20220927	-91.28	1608	20230726	16.29	3560	-47.47	20230110	1608	16.29	20230726	21450	-91.28	20220927	1608	16.29	20230726	0.88	N	335870	100	16 억		2246264	N	N	0	N	00	N
160	20230803	100928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-24	5	-1.25	9153515	4848	10.70	1916	1916	1870	2490	1342	1917	1888.10	13.47	0	149	2041	1979	1925	1863	1809	2010	1894	17	574	100	1150	1	1	16681422	316	-1.72	1.14	12	0.03	-1101.00	1659.00	21450	20220927	-91.17	1608	20230726	17.72	3560	-46.83	20230110	1608	17.72	20230726	21450	-91.17	20220927	1608	17.72	20230726	0.88	N	335870	100	16 억		2246264	N	N	0	N	00	N
161	20230803	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-17	5	-0.89	2271082	1194	2.64	1916	1916	1900	2490	1342	1917	1902.08	13.47	0	-31	2041	1979	1925	1863	1809	2010	1894	17	574	100	1150	1	1	16681422	317	-1.73	1.15	12	0.01	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	0.88	N	335870	100	16 억		2246264	N	N	0	N	00	N
162	20230802	160937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	12	2	0.63	86862139	45306	402.68	1871	1987	1871	2475	1334	1905	1917.23	13.47	0	-4063	1937	1920	1889	1872	1841	1929	1881	17	570	100	1140	1	1	16681422	320	-1.74	1.16	12	0.27	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.22	3560	-46.15	20230110	1608	19.22	20230726	21450	-91.06	20220927	1608	19.22	20230726	0.88	N	335870	100	16 억		2247181	N	N	0	N	00	N
163	20230802	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-5	5	-0.26	85996085	44854	398.67	1871	1987	1871	2475	1334	1905	1917.24	13.47	0	-4056	1937	1920	1889	1872	1841	1929	1881	17	570	100	1140	1	1	16681422	317	-1.73	1.15	12	0.27	-1101.00	1659.00	21450	20220927	-91.14	1608	20230726	18.16	3560	-46.63	20230110	1608	18.16	20230726	21450	-91.14	20220927	1608	18.16	20230726	0.88	N	335870	100	16 억		2247181	N	N	0	N	00	N
164	20230802	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	14	2	0.73	81530823	42504	377.78	1871	1987	1871	2475	1334	1905	1918.19	13.47	0	-3601	1937	1920	1889	1872	1841	1929	1881	17	570	100	1140	1	1	16681422	320	-1.74	1.16	12	0.25	-1101.00	1659.00	21450	20220927	-91.05	1608	20230726	19.34	3560	-46.10	20230110	1608	19.34	20230726	21450	-91.05	20220927	1608	19.34	20230726	0.88	N	335870	100	16 억		2247181	N	N	0	N	00	N
165	20230802	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	2	2	0.10	78956187	41157	365.81	1871	1987	1871	2475	1334	1905	1918.41	13.47	0	-3516	1937	1920	1889	1872	1841	1929	1881	17	570	100	1140	1	1	16681422	318	-1.73	1.15	12	0.25	-1101.00	1659.00	21450	20220927	-91.11	1608	20230726	18.59	3560	-46.43	20230110	1608	18.59	20230726	21450	-91.11	20220927	1608	18.59	20230726	0.88	N	335870	100	16 억		2247181	N	N	0	N	00	N
166	20230802	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	9	2	0.47	78678541	41012	364.52	1871	1987	1871	2475	1334	1905	1918.43	13.47	0	-3508	1937	1920	1889	1872	1841	1929	1881	17	570	100	1140	1	1	16681422	319	-1.74	1.15	12	0.25	-1101.00	1659.00	21450	20220927	-91.08	1608	20230726	19.03	3560	-46.24	20230110	1608	19.03	20230726	21450	-91.08	20220927	1608	19.03	20230726	0.88	N	335870	100	16 억		2247181	N	N	0	N	00	N
167	20230802	110928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	16	2	0.84	78542478	40941	363.89	1871	1987	1871	2475	1334	1905	1918.43	13.47	0	-3459	1937	1920	1889	1872	1841	1929	1881	17	570	100	1140	1	1	16681422	320	-1.74	1.16	12	0.25	-1101.00	1659.00	21450	20220927	-91.04	1608	20230726	19.47	3560	-46.04	20230110	1608	19.47	20230726	21450	-91.04	20220927	1608	19.47	20230726	0.88	N	335870	100	16 억		2247181	N	N	0	N	00	N
168	20230802	100928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	13	2	0.68	46574058	24274	215.75	1871	1987	1871	2475	1334	1905	1918.68	13.47	0	-2237	1937	1920	1889	1872	1841	1929	1881	17	570	100	1140	1	1	16681422	320	-1.74	1.16	12	0.15	-1101.00	1659.00	21450	20220927	-91.06	1608	20230726	19.28	3560	-46.12	20230110	1608	19.28	20230726	21450	-91.06	20220927	1608	19.28	20230726	0.88	N	335870	100	16 억		2247181	N	N	0	N	00	N
169	20230802	090928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	44	2	2.31	2044966	1071	9.52	1871	1987	1871	2475	1334	1905	1909.40	13.47	0	-181	1937	1920	1889	1872	1841	1929	1881	17	570	100	1140	1	1	16681422	325	-1.77	1.17	12	0.01	-1101.00	1659.00	21450	20220927	-90.91	1608	20230726	21.21	3560	-45.25	20230110	1608	21.21	20230726	21450	-90.91	20220927	1608	21.21	20230726	0.88	N	335870	100	16 억		2247181	N	N	0	N	00	N
170	20230801	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	37	2	1.98	21128747	11251	42.89	1869	1906	1858	2425	1308	1868	1877.92	13.46	0	1501	1890	1879	1857	1846	1824	1884	1851	17	558	100	1120	1	1	16681422	318	-1.73	1.15	12	0.07	-1101.00	1659.00	21450	20220927	-91.12	1608	20230726	18.47	3560	-46.49	20230110	1608	18.47	20230726	21450	-91.12	20220927	1608	18.47	20230726	0.90	N	335870	100	16 억		2245399	N	N	0	N	00	N
171	20230801	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	23	2	1.23	18566668	9903	37.75	1869	1900	1858	2425	1308	1868	1874.85	13.46	0	1510	1890	1879	1857	1846	1824	1884	1851	17	558	100	1120	1	1	16681422	315	-1.72	1.14	12	0.06	-1101.00	1659.00	21450	20220927	-91.18	1608	20230726	17.60	3560	-46.88	20230110	1608	17.60	20230726	21450	-91.18	20220927	1608	17.60	20230726	0.90	N	335870	100	16 억		2245399	N	N	0	N	00	N
172	20230801	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	13	2	0.70	16767361	8951	34.12	1869	1900	1858	2425	1308	1868	1873.24	13.46	0	1103	1890	1879	1857	1846	1824	1884	1851	17	558	100	1120	1	1	16681422	314	-1.71	1.13	12	0.05	-1101.00	1659.00	21450	20220927	-91.23	1608	20230726	16.98	3560	-47.16	20230110	1608	16.98	20230726	21450	-91.23	20220927	1608	16.98	20230726	0.90	N	335870	100	16 억		2245399	N	N	0	N	00	N
173	20230801	130919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	6	2	0.32	16590658	8857	33.77	1869	1900	1858	2425	1308	1868	1873.17	13.46	0	1115	1890	1879	1857	1846	1824	1884	1851	17	558	100	1120	1	1	16681422	313	-1.70	1.13	12	0.05	-1101.00	1659.00	21450	20220927	-91.26	1608	20230726	16.54	3560	-47.36	20230110	1608	16.54	20230726	21450	-91.26	20220927	1608	16.54	20230726	0.90	N	335870	100	16 억		2245399	N	N	0	N	00	N
174	20230801	120919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	25	2	1.34	15077056	8053	30.70	1869	1900	1858	2425	1308	1868	1872.23	13.46	0	803	1890	1879	1857	1846	1824	1884	1851	17	558	100	1120	1	1	16681422	316	-1.72	1.14	12	0.05	-1101.00	1659.00	21450	20220927	-91.17	1608	20230726	17.72	3560	-46.83	20230110	1608	17.72	20230726	21450	-91.17	20220927	1608	17.72	20230726	0.90	N	335870	100	16 억		2245399	N	N	0	N	00	N
175	20230801	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	0	3	0.00	11768008	6298	24.01	1869	1885	1858	2425	1308	1868	1868.53	13.46	0	505	1890	1879	1857	1846	1824	1884	1851	17	558	100	1120	1	1	16681422	312	-1.70	1.13	12	0.04	-1101.00	1659.00	21450	20220927	-91.29	1608	20230726	16.17	3560	-47.53	20230110	1608	16.17	20230726	21450	-91.29	20220927	1608	16.17	20230726	0.90	N	335870	100	16 억		2245399	N	N	0	N	00	N
176	20230801	100922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	15	2	0.80	6429432	3443	13.13	1869	1885	1858	2425	1308	1868	1867.39	13.46	0	-84	1890	1879	1857	1846	1824	1884	1851	17	558	100	1120	1	1	16681422	314	-1.71	1.14	12	0.02	-1101.00	1659.00	21450	20220927	-91.22	1608	20230726	17.10	3560	-47.11	20230110	1608	17.10	20230726	21450	-91.22	20220927	1608	17.10	20230726	0.90	N	335870	100	16 억		2245399	N	N	0	N	00	N
177	20230801	090913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	2	2	0.11	975637	522	1.99	1869	1884	1869	2425	1308	1868	1869.04	13.46	0	-1	1890	1879	1857	1846	1824	1884	1851	17	558	100	1120	1	1	16681422	312	-1.70	1.13	12	0.00	-1101.00	1659.00	21450	20220927	-91.28	1608	20230726	16.29	3560	-47.47	20230110	1608	16.29	20230726	21450	-91.28	20220927	1608	16.29	20230726	0.90	N	335870	100	16 억		2245399	N	N	0	N	00	N