KissMeData/024940/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	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-140	5	-2.00	905342010	131518	104.80	6990	7080	6830	9100	4900	7000	6883.79	0.70	0	17426	7246	7122	6996	6872	6746	7185	6935	50	2100	500	5040	10	1	10000000	686	38.76	1.47	12	1.32	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.62	N	024940	500	50 억		69956	N	N	0	N	00	N
3	20230831	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-140	5	-2.00	840104340	122002	97.22	6990	7080	6840	9100	4900	7000	6885.85	0.70	0	17447	7246	7122	6996	6872	6746	7185	6935	50	2100	500	5040	10	1	10000000	686	38.76	1.47	12	1.22	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.62	N	024940	500	50 억		69956	N	N	0	N	00	N
4	20230831	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	-120	5	-1.71	707289260	102657	81.80	6990	7080	6840	9100	4900	7000	6889.67	0.70	0	14884	7246	7122	6996	6872	6746	7185	6935	50	2100	500	5040	10	1	10000000	688	38.87	1.47	12	1.03	177.00	4679.00	9800	20221206	-29.80	4650	20220928	47.96	8780	-21.64	20230116	5400	27.41	20230726	9800	-29.80	20221206	4650	47.96	20220928	5.62	N	024940	500	50 억		69956	N	N	0	N	00	N
5	20230831	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	6930	-70	5	-1.00	643183570	93379	74.41	6990	7080	6840	9100	4900	7000	6887.71	0.70	0	13376	7246	7122	6996	6872	6746	7185	6935	50	2100	500	5040	10	1	10000000	693	39.15	1.48	12	0.93	177.00	4679.00	9800	20221206	-29.29	4650	20220928	49.03	8780	-21.07	20230116	5400	28.33	20230726	9800	-29.29	20221206	4650	49.03	20220928	5.62	N	024940	500	50 억		69956	N	N	0	N	00	N
6	20230831	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-50	5	-0.71	566407560	82248	65.54	6990	7080	6840	9100	4900	7000	6886.38	0.70	0	12380	7246	7122	6996	6872	6746	7185	6935	50	2100	500	5040	10	1	10000000	695	39.27	1.49	12	0.82	177.00	4679.00	9800	20221206	-29.08	4650	20220928	49.46	8780	-20.84	20230116	5400	28.70	20230726	9800	-29.08	20221206	4650	49.46	20220928	5.62	N	024940	500	50 억		69956	N	N	0	N	00	N
7	20230831	110658	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-40	5	-0.57	465401690	67623	53.89	6990	7080	6840	9100	4900	7000	6882.04	0.70	0	12386	7246	7122	6996	6872	6746	7185	6935	50	2100	500	5040	10	1	10000000	696	39.32	1.49	12	0.68	177.00	4679.00	9800	20221206	-28.98	4650	20220928	49.68	8780	-20.73	20230116	5400	28.89	20230726	9800	-28.98	20221206	4650	49.68	20220928	5.62	N	024940	500	50 억		69956	N	N	0	N	00	N
8	20230831	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-10	5	-0.14	439540110	63893	50.91	6990	7080	6840	9100	4900	7000	6879.04	0.70	0	11883	7246	7122	6996	6872	6746	7185	6935	50	2100	500	5040	10	1	10000000	699	39.49	1.49	12	0.64	177.00	4679.00	9800	20221206	-28.67	4650	20220928	50.32	8780	-20.39	20230116	5400	29.44	20230726	9800	-28.67	20221206	4650	50.32	20220928	5.62	N	024940	500	50 억		69956	N	N	0	N	00	N
9	20230831	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	40	2	0.57	12463510	1782	1.42	6990	7080	6970	9100	4900	7000	6993.59	0.70	0	-174	7246	7122	6996	6872	6746	7185	6935	50	2100	500	5040	10	1	10000000	704	39.77	1.50	12	0.02	177.00	4679.00	9800	20221206	-28.16	4650	20220928	51.40	8780	-19.82	20230116	5400	30.37	20230726	9800	-28.16	20221206	4650	51.40	20220928	5.62	N	024940	500	50 억		69956	N	N	0	N	00	N
10	20230830	160355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	90	2	1.30	859920480	122678	95.59	6910	7120	6870	8980	4840	6910	7009.61	0.38	0	30723	7150	7030	6920	6800	6690	7025	6795	50	2070	500	4970	10	1	10000000	700	39.55	1.50	12	1.23	177.00	4679.00	9800	20221206	-28.57	4650	20220928	50.54	8780	-20.27	20230116	5400	29.63	20230726	9800	-28.57	20221206	4650	50.54	20220928	5.09	N	024940	500	50 억		37834	N	N	0	N	00	N
11	20230830	150436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	90	2	1.30	799969150	114100	88.90	6910	7120	6870	8980	4840	6910	7011.17	0.38	0	29616	7150	7030	6920	6800	6690	7025	6795	50	2070	500	4970	10	1	10000000	700	39.55	1.50	12	1.14	177.00	4679.00	9800	20221206	-28.57	4650	20220928	50.54	8780	-20.27	20230116	5400	29.63	20230726	9800	-28.57	20221206	4650	50.54	20220928	5.09	N	024940	500	50 억		37834	N	N	0	N	00	N
12	20230830	140459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	90	2	1.30	748402540	106729	83.16	6910	7120	6870	8980	4840	6910	7012.22	0.38	0	27480	7150	7030	6920	6800	6690	7025	6795	50	2070	500	4970	10	1	10000000	700	39.55	1.50	12	1.07	177.00	4679.00	9800	20221206	-28.57	4650	20220928	50.54	8780	-20.27	20230116	5400	29.63	20230726	9800	-28.57	20221206	4650	50.54	20220928	5.09	N	024940	500	50 억		37834	N	N	0	N	00	N
13	20230830	130446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6990	80	2	1.16	708825190	101071	78.75	6910	7120	6870	8980	4840	6910	7013.19	0.38	0	26007	7150	7030	6920	6800	6690	7025	6795	50	2070	500	4970	10	1	10000000	699	39.49	1.49	12	1.01	177.00	4679.00	9800	20221206	-28.67	4650	20220928	50.32	8780	-20.39	20230116	5400	29.44	20230726	9800	-28.67	20221206	4650	50.32	20220928	5.09	N	024940	500	50 억		37834	N	N	0	N	00	N
14	20230830	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	130	2	1.88	663883790	94659	73.76	6910	7120	6870	8980	4840	6910	7013.48	0.38	0	24287	7150	7030	6920	6800	6690	7025	6795	50	2070	500	4970	10	1	10000000	704	39.77	1.50	12	0.95	177.00	4679.00	9800	20221206	-28.16	4650	20220928	51.40	8780	-19.82	20230116	5400	30.37	20230726	9800	-28.16	20221206	4650	51.40	20220928	5.09	N	024940	500	50 억		37834	N	N	0	N	00	N
15	20230830	110655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	180	2	2.60	569156970	81160	63.24	6910	7120	6870	8980	4840	6910	7012.84	0.38	0	18615	7150	7030	6920	6800	6690	7025	6795	50	2070	500	4970	10	1	10000000	709	40.06	1.52	12	0.81	177.00	4679.00	9800	20221206	-27.65	4650	20220928	52.47	8780	-19.25	20230116	5400	31.30	20230726	9800	-27.65	20221206	4650	52.47	20220928	5.09	N	024940	500	50 억		37834	N	N	0	N	00	N
16	20230830	100519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	180	2	2.60	284600180	40772	31.77	6910	7090	6870	8980	4840	6910	6980.37	0.38	0	9342	7150	7030	6920	6800	6690	7025	6795	50	2070	500	4970	10	1	10000000	709	40.06	1.52	12	0.41	177.00	4679.00	9800	20221206	-27.65	4650	20220928	52.47	8780	-19.25	20230116	5400	31.30	20230726	9800	-27.65	20221206	4650	52.47	20220928	5.09	N	024940	500	50 억		37834	N	N	0	N	00	N
17	20230830	090421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6940	30	2	0.43	15790940	2296	1.79	6910	6940	6870	8980	4840	6910	6876.87	0.38	0	418	7150	7030	6920	6800	6690	7025	6795	50	2070	500	4970	10	1	10000000	694	39.21	1.48	12	0.02	177.00	4679.00	9800	20221206	-29.18	4650	20220928	49.25	8780	-20.96	20230116	5400	28.52	20230726	9800	-29.18	20221206	4650	49.25	20220928	5.09	N	024940	500	50 억		37834	N	N	0	N	00	N
18	20230829	160351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	0	3	0.00	871925140	126097	9.84	6910	7040	6810	8980	4840	6910	6914.73	0.28	0	9668	8190	7550	7230	6590	6270	7390	6430	50	2070	500	4970	10	1	10000000	691	39.04	1.48	12	1.26	177.00	4679.00	9800	20221206	-29.49	4650	20220928	48.60	8780	-21.30	20230116	5400	27.96	20230726	9800	-29.49	20221206	4650	48.60	20220928	4.92	N	024940	500	50 억		27586	N	N	0	N	00	N
19	20230829	150437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-40	5	-0.58	817209990	118157	9.22	6910	7040	6810	8980	4840	6910	6916.31	0.28	0	7696	8190	7550	7230	6590	6270	7390	6430	50	2070	500	4970	10	1	10000000	687	38.81	1.47	12	1.18	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	4.92	N	024940	500	50 억		27586	N	N	0	N	00	N
20	20230829	140509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	0	3	0.00	735159940	106245	8.29	6910	7040	6810	8980	4840	6910	6919.48	0.28	0	7134	8190	7550	7230	6590	6270	7390	6430	50	2070	500	4970	10	1	10000000	691	39.04	1.48	12	1.06	177.00	4679.00	9800	20221206	-29.49	4650	20220928	48.60	8780	-21.30	20230116	5400	27.96	20230726	9800	-29.49	20221206	4650	48.60	20220928	4.92	N	024940	500	50 억		27586	N	N	0	N	00	N
21	20230829	130450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6950	40	2	0.58	715384460	103393	8.07	6910	7040	6810	8980	4840	6910	6919.08	0.28	0	6993	8190	7550	7230	6590	6270	7390	6430	50	2070	500	4970	10	1	10000000	695	39.27	1.49	12	1.03	177.00	4679.00	9800	20221206	-29.08	4650	20220928	49.46	8780	-20.84	20230116	5400	28.70	20230726	9800	-29.08	20221206	4650	49.46	20220928	4.92	N	024940	500	50 억		27586	N	N	0	N	00	N
22	20230829	120503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6920	10	2	0.14	577949860	83529	6.52	6910	7040	6810	8980	4840	6910	6919.15	0.28	0	6613	8190	7550	7230	6590	6270	7390	6430	50	2070	500	4970	10	1	10000000	692	39.10	1.48	12	0.84	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	4.92	N	024940	500	50 억		27586	N	N	0	N	00	N
23	20230829	110748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	70	2	1.01	540979990	78202	6.10	6910	7040	6810	8980	4840	6910	6917.73	0.28	0	7364	8190	7550	7230	6590	6270	7390	6430	50	2070	500	4970	10	1	10000000	698	39.44	1.49	12	0.78	177.00	4679.00	9800	20221206	-28.78	4650	20220928	50.11	8780	-20.50	20230116	5400	29.26	20230726	9800	-28.78	20221206	4650	50.11	20220928	4.92	N	024940	500	50 억		27586	N	N	0	N	00	N
24	20230829	100536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7020	110	2	1.59	397482980	57563	4.49	6910	7020	6810	8980	4840	6910	6905.18	0.28	0	11161	8190	7550	7230	6590	6270	7390	6430	50	2070	500	4970	10	1	10000000	702	39.66	1.50	12	0.58	177.00	4679.00	9800	20221206	-28.37	4650	20220928	50.97	8780	-20.05	20230116	5400	30.00	20230726	9800	-28.37	20221206	4650	50.97	20220928	4.92	N	024940	500	50 억		27586	N	N	0	N	00	N
25	20230829	090343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	-80	5	-1.16	83539300	12187	0.95	6910	6920	6810	8980	4840	6910	6854.77	0.28	0	574	8190	7550	7230	6590	6270	7390	6430	50	2070	500	4970	10	1	10000000	683	38.59	1.46	12	0.12	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.92	N	024940	500	50 억		27586	N	N	0	N	00	N
26	20230828	160342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	10	2	0.14	9317779190	1277146	279.99	7160	7870	6910	8970	4830	6900	7296.67	0.98	0	-70451	7666	7282	7016	6632	6366	7475	6825	50	2070	500	4960	10	1	10000000	691	39.04	1.48	12	12.77	177.00	4679.00	9800	20221206	-29.49	4650	20220928	48.60	8780	-21.30	20230116	5400	27.96	20230726	9800	-29.49	20221206	4650	48.60	20220928	4.84	N	024940	500	50 억		97525	N	N	0	N	00	N
27	20230828	150346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	110	2	1.59	8926416220	1220895	267.66	7160	7870	7010	8970	4830	6900	7311.37	0.98	0	-69310	7666	7282	7016	6632	6366	7475	6825	50	2070	500	4960	10	1	10000000	701	39.60	1.50	12	12.21	177.00	4679.00	9800	20221206	-28.47	4650	20220928	50.75	8780	-20.16	20230116	5400	29.81	20230726	9800	-28.47	20221206	4650	50.75	20220928	4.84	N	024940	500	50 억		97525	N	N	0	N	00	N
28	20230828	140345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7030	130	2	1.88	8773637370	1199184	262.90	7160	7870	7010	8970	4830	6900	7316.34	0.98	0	-68633	7666	7282	7016	6632	6366	7475	6825	50	2070	500	4960	10	1	10000000	703	39.72	1.50	12	11.99	177.00	4679.00	9800	20221206	-28.27	4650	20220928	51.18	8780	-19.93	20230116	5400	30.19	20230726	9800	-28.27	20221206	4650	51.18	20220928	4.84	N	024940	500	50 억		97525	N	N	0	N	00	N
29	20230828	130350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	180	2	2.61	8494985060	1159690	254.24	7160	7870	7010	8970	4830	6900	7325.22	0.98	0	-66720	7666	7282	7016	6632	6366	7475	6825	50	2070	500	4960	10	1	10000000	708	40.00	1.51	12	11.60	177.00	4679.00	9800	20221206	-27.76	4650	20220928	52.26	8780	-19.36	20230116	5400	31.11	20230726	9800	-27.76	20221206	4650	52.26	20220928	4.84	N	024940	500	50 억		97525	N	N	0	N	00	N
30	20230828	120346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	240	2	3.48	8272402300	1128369	247.37	7160	7870	7010	8970	4830	6900	7331.29	0.98	0	-65770	7666	7282	7016	6632	6366	7475	6825	50	2070	500	4960	10	1	10000000	714	40.34	1.53	12	11.28	177.00	4679.00	9800	20221206	-27.14	4650	20220928	53.55	8780	-18.68	20230116	5400	32.22	20230726	9800	-27.14	20221206	4650	53.55	20220928	4.84	N	024940	500	50 억		97525	N	N	0	N	00	N
31	20230828	110344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7160	260	2	3.77	7694424380	1047972	229.75	7160	7870	7010	8970	4830	6900	7342.20	0.98	0	-76164	7666	7282	7016	6632	6366	7475	6825	50	2070	500	4960	10	1	10000000	716	40.45	1.53	12	10.48	177.00	4679.00	9800	20221206	-26.94	4650	20220928	53.98	8780	-18.45	20230116	5400	32.59	20230726	9800	-26.94	20221206	4650	53.98	20220928	4.84	N	024940	500	50 억		97525	N	N	0	N	00	N
32	20230828	100339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	180	2	2.61	7343678350	998751	218.96	7160	7870	7010	8970	4830	6900	7352.86	0.98	0	-69713	7666	7282	7016	6632	6366	7475	6825	50	2070	500	4960	10	1	10000000	708	40.00	1.51	12	9.99	177.00	4679.00	9800	20221206	-27.76	4650	20220928	52.26	8780	-19.36	20230116	5400	31.11	20230726	9800	-27.76	20221206	4650	52.26	20220928	4.84	N	024940	500	50 억		97525	N	N	0	N	00	N
33	20230828	090346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7200	300	2	4.35	575447660	80282	17.60	7160	7350	7060	8970	4830	6900	7167.83	0.98	0	-4777	7666	7282	7016	6632	6366	7475	6825	50	2070	500	4960	10	1	10000000	720	40.68	1.54	12	0.80	177.00	4679.00	9800	20221206	-26.53	4650	20220928	54.84	8780	-18.00	20230116	5400	33.33	20230726	9800	-26.53	20221206	4650	54.84	20220928	4.84	N	024940	500	50 억		97525	N	N	0	N	00	N
34	20230825	160343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	40	2	0.58	3010841560	428529	433.73	6860	7400	6750	8910	4810	6860	7026.04	1.76	0	-75879	7120	6990	6880	6750	6640	7055	6815	50	2050	500	4930	10	1	10000000	690	38.98	1.47	12	4.29	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	4.80	N	024940	500	50 억		175630	N	N	0	N	00	N
35	20230825	150345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	-60	5	-0.87	2757603510	392214	396.97	6860	7400	6750	8910	4810	6860	7030.86	1.76	0	-56533	7120	6990	6880	6750	6640	7055	6815	50	2050	500	4930	10	1	10000000	680	38.42	1.45	12	3.92	177.00	4679.00	9800	20221206	-30.61	4650	20220928	46.24	8780	-22.55	20230116	5400	25.93	20230726	9800	-30.61	20221206	4650	46.24	20220928	4.80	N	024940	500	50 억		175630	N	N	0	N	00	N
36	20230825	140343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6840	-20	5	-0.29	2528464520	358541	362.89	6860	7400	6750	8910	4810	6860	7052.09	1.76	0	-58138	7120	6990	6880	6750	6640	7055	6815	50	2050	500	4930	10	1	10000000	684	38.64	1.46	12	3.59	177.00	4679.00	9800	20221206	-30.20	4650	20220928	47.10	8780	-22.10	20230116	5400	26.67	20230726	9800	-30.20	20221206	4650	47.10	20220928	4.80	N	024940	500	50 억		175630	N	N	0	N	00	N
37	20230825	130343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	10	2	0.15	2507565480	355489	359.80	6860	7400	6750	8910	4810	6860	7053.85	1.76	0	-57334	7120	6990	6880	6750	6640	7055	6815	50	2050	500	4930	10	1	10000000	687	38.81	1.47	12	3.55	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	4.80	N	024940	500	50 억		175630	N	N	0	N	00	N
38	20230825	120344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6850	-10	5	-0.15	2436034610	345049	349.23	6860	7400	6750	8910	4810	6860	7059.97	1.76	0	-54585	7120	6990	6880	6750	6640	7055	6815	50	2050	500	4930	10	1	10000000	685	38.70	1.46	12	3.45	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	4.80	N	024940	500	50 억		175630	N	N	0	N	00	N
39	20230825	110344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6930	70	2	1.02	2298517410	325128	329.07	6860	7400	6750	8910	4810	6860	7069.58	1.76	0	-49913	7120	6990	6880	6750	6640	7055	6815	50	2050	500	4930	10	1	10000000	693	39.15	1.48	12	3.25	177.00	4679.00	9800	20221206	-29.29	4650	20220928	49.03	8780	-21.07	20230116	5400	28.33	20230726	9800	-29.29	20221206	4650	49.03	20220928	4.80	N	024940	500	50 억		175630	N	N	0	N	00	N
40	20230825	100343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	110	2	1.60	161914250	23584	23.87	6860	6970	6750	8910	4810	6860	6865.43	1.76	0	-4855	7120	6990	6880	6750	6640	7055	6815	50	2050	500	4930	10	1	10000000	697	39.38	1.49	12	0.24	177.00	4679.00	9800	20221206	-28.88	4650	20220928	49.89	8780	-20.62	20230116	5400	29.07	20230726	9800	-28.88	20221206	4650	49.89	20220928	4.80	N	024940	500	50 억		175630	N	N	0	N	00	N
41	20230825	090344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6750	-110	5	-1.60	44272320	6510	6.59	6860	6860	6750	8910	4810	6860	6800.66	1.76	0	-1524	7120	6990	6880	6750	6640	7055	6815	50	2050	500	4930	10	1	10000000	675	38.14	1.44	12	0.07	177.00	4679.00	9800	20221206	-31.12	4650	20220928	45.16	8780	-23.12	20230116	5400	25.00	20230726	9800	-31.12	20221206	4650	45.16	20220928	4.80	N	024940	500	50 억		175630	N	N	0	N	00	N
42	20230824	160341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6860	60	2	0.88	682034150	98749	63.30	6800	7010	6770	8840	4760	6800	6906.74	1.90	0	-14861	7180	6990	6800	6610	6420	7085	6705	50	2040	500	4890	10	1	10000000	686	38.76	1.47	12	0.99	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	4.84	N	024940	500	50 억		190372	N	N	0	N	00	N
43	20230824	150339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	30	2	0.44	649723570	94032	60.28	6800	7010	6770	8840	4760	6800	6909.60	1.90	0	-14031	7180	6990	6800	6610	6420	7085	6705	50	2040	500	4890	10	1	10000000	683	38.59	1.46	12	0.94	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.84	N	024940	500	50 억		190372	N	N	0	N	00	N
44	20230824	140341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	100	2	1.47	606437530	87724	56.23	6800	7010	6770	8840	4760	6800	6913.02	1.90	0	-11654	7180	6990	6800	6610	6420	7085	6705	50	2040	500	4890	10	1	10000000	690	38.98	1.47	12	0.88	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	4.84	N	024940	500	50 억		190372	N	N	0	N	00	N
45	20230824	130343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	110	2	1.62	574567720	83102	53.27	6800	7010	6770	8840	4760	6800	6914.01	1.90	0	-10792	7180	6990	6800	6610	6420	7085	6705	50	2040	500	4890	10	1	10000000	691	39.04	1.48	12	0.83	177.00	4679.00	9800	20221206	-29.49	4650	20220928	48.60	8780	-21.30	20230116	5400	27.96	20230726	9800	-29.49	20221206	4650	48.60	20220928	4.84	N	024940	500	50 억		190372	N	N	0	N	00	N
46	20230824	120342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	200	2	2.94	473396930	68560	43.95	6800	7010	6770	8840	4760	6800	6904.86	1.90	0	-9134	7180	6990	6800	6610	6420	7085	6705	50	2040	500	4890	10	1	10000000	700	39.55	1.50	12	0.69	177.00	4679.00	9800	20221206	-28.57	4650	20220928	50.54	8780	-20.27	20230116	5400	29.63	20230726	9800	-28.57	20221206	4650	50.54	20220928	4.84	N	024940	500	50 억		190372	N	N	0	N	00	N
47	20230824	110342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6850	50	2	0.74	201823840	29484	18.90	6800	6910	6770	8840	4760	6800	6845.20	1.90	0	-6104	7180	6990	6800	6610	6420	7085	6705	50	2040	500	4890	10	1	10000000	685	38.70	1.46	12	0.29	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	4.84	N	024940	500	50 억		190372	N	N	0	N	00	N
48	20230824	100340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	100	2	1.47	153736900	22457	14.40	6800	6910	6770	8840	4760	6800	6845.83	1.90	0	-3613	7180	6990	6800	6610	6420	7085	6705	50	2040	500	4890	10	1	10000000	690	38.98	1.47	12	0.22	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	4.84	N	024940	500	50 억		190372	N	N	0	N	00	N
49	20230824	090343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	-30	5	-0.44	33950330	4992	3.20	6800	6880	6770	8840	4760	6800	6800.95	1.90	0	-2823	7180	6990	6800	6610	6420	7085	6705	50	2040	500	4890	10	1	10000000	677	38.25	1.45	12	0.05	177.00	4679.00	9800	20221206	-30.92	4650	20220928	45.59	8780	-22.89	20230116	5400	25.37	20230726	9800	-30.92	20221206	4650	45.59	20220928	4.84	N	024940	500	50 억		190372	N	N	0	N	00	N
50	20230823	160339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	150	2	2.26	1066422020	155897	124.52	6660	6990	6610	8640	4660	6650	6840.65	1.67	0	23111	7063	6856	6563	6356	6063	6960	6460	50	1990	500	4780	10	1	10000000	680	38.42	1.45	12	1.56	177.00	4679.00	9800	20221206	-30.61	4650	20220928	46.24	8780	-22.55	20230116	5400	25.93	20230726	9800	-30.61	20221206	4650	46.24	20220928	4.84	N	024940	500	50 억		167306	N	N	0	N	00	N
51	20230823	150341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	180	2	2.71	1026014620	149944	119.76	6660	6990	6610	8640	4660	6650	6842.75	1.67	0	23957	7063	6856	6563	6356	6063	6960	6460	50	1990	500	4780	10	1	10000000	683	38.59	1.46	12	1.50	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.84	N	024940	500	50 억		167306	N	N	0	N	00	N
52	20230823	140342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6890	240	2	3.61	990405510	144727	115.59	6660	6990	6610	8640	4660	6650	6843.37	1.67	0	25243	7063	6856	6563	6356	6063	6960	6460	50	1990	500	4780	10	1	10000000	689	38.93	1.47	12	1.45	177.00	4679.00	9800	20221206	-29.69	4650	20220928	48.17	8780	-21.53	20230116	5400	27.59	20230726	9800	-29.69	20221206	4650	48.17	20220928	4.84	N	024940	500	50 억		167306	N	N	0	N	00	N
53	20230823	130341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6930	280	2	4.21	872610450	127580	101.90	6660	6990	6610	8640	4660	6650	6839.82	1.67	0	24687	7063	6856	6563	6356	6063	6960	6460	50	1990	500	4780	10	1	10000000	693	39.15	1.48	12	1.28	177.00	4679.00	9800	20221206	-29.29	4650	20220928	49.03	8780	-21.07	20230116	5400	28.33	20230726	9800	-29.29	20221206	4650	49.03	20220928	4.84	N	024940	500	50 억		167306	N	N	0	N	00	N
54	20230823	120342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6850	200	2	3.01	719864020	105248	84.06	6660	6990	6610	8640	4660	6650	6839.83	1.67	0	22187	7063	6856	6563	6356	6063	6960	6460	50	1990	500	4780	10	1	10000000	685	38.70	1.46	12	1.05	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	4.84	N	024940	500	50 억		167306	N	N	0	N	00	N
55	20230823	110340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	250	2	3.76	590322920	86337	68.96	6660	6990	6610	8640	4660	6650	6837.59	1.67	0	16567	7063	6856	6563	6356	6063	6960	6460	50	1990	500	4780	10	1	10000000	690	38.98	1.47	12	0.86	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	4.84	N	024940	500	50 억		167306	N	N	0	N	00	N
56	20230823	100340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	220	2	3.31	397506640	58503	46.73	6660	6940	6610	8640	4660	6650	6794.82	1.67	0	18525	7063	6856	6563	6356	6063	6960	6460	50	1990	500	4780	10	1	10000000	687	38.81	1.47	12	0.59	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	4.84	N	024940	500	50 억		167306	N	N	0	N	00	N
57	20230823	090344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6610	-40	5	-0.60	12195900	1836	1.47	6660	6660	6610	8640	4660	6650	6642.33	1.67	0	-633	7063	6856	6563	6356	6063	6960	6460	50	1990	500	4780	10	1	10000000	661	37.34	1.41	12	0.02	177.00	4679.00	9800	20221206	-32.55	4650	20220928	42.15	8780	-24.72	20230116	5400	22.41	20230726	9800	-32.55	20221206	4650	42.15	20220928	4.84	N	024940	500	50 억		167306	N	N	0	N	00	N
58	20230822	160338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	40	2	0.61	810066550	125201	102.97	6600	6770	6270	8590	4630	6610	6470.12	1.88	0	-20556	6930	6770	6520	6360	6110	6850	6440	50	1980	500	4750	10	1	10000000	665	37.57	1.42	12	1.25	177.00	4679.00	9800	20221206	-32.14	4650	20220928	43.01	8780	-24.26	20230116	5400	23.15	20230726	9800	-32.14	20221206	4650	43.01	20220928	4.55	N	024940	500	50 억		188221	N	N	0	N	00	N
59	20230822	150338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6610	0	3	0.00	755008930	116879	96.12	6600	6770	6270	8590	4630	6610	6459.75	1.88	0	-19412	6930	6770	6520	6360	6110	6850	6440	50	1980	500	4750	10	1	10000000	661	37.34	1.41	12	1.17	177.00	4679.00	9800	20221206	-32.55	4650	20220928	42.15	8780	-24.72	20230116	5400	22.41	20230726	9800	-32.55	20221206	4650	42.15	20220928	4.55	N	024940	500	50 억		188221	N	N	0	N	00	N
60	20230822	140341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6430	-180	5	-2.72	493013120	77182	63.47	6600	6650	6270	8590	4630	6610	6387.67	1.88	0	-23227	6930	6770	6520	6360	6110	6850	6440	50	1980	500	4750	10	1	10000000	643	36.33	1.37	12	0.77	177.00	4679.00	9800	20221206	-34.39	4650	20220928	38.28	8780	-26.77	20230116	5400	19.07	20230726	9800	-34.39	20221206	4650	38.28	20220928	4.55	N	024940	500	50 억		188221	N	N	0	N	00	N
61	20230822	130338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	-170	5	-2.57	484072410	75794	62.33	6600	6650	6270	8590	4630	6610	6386.69	1.88	0	-22782	6930	6770	6520	6360	6110	6850	6440	50	1980	500	4750	10	1	10000000	644	36.38	1.38	12	0.76	177.00	4679.00	9800	20221206	-34.29	4650	20220928	38.49	8780	-26.65	20230116	5400	19.26	20230726	9800	-34.29	20221206	4650	38.49	20220928	4.55	N	024940	500	50 억		188221	N	N	0	N	00	N
62	20230822	120333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6500	-110	5	-1.66	442254850	69311	57.00	6600	6650	6270	8590	4630	6610	6380.73	1.88	0	-21026	6930	6770	6520	6360	6110	6850	6440	50	1980	500	4750	10	1	10000000	650	36.72	1.39	12	0.69	177.00	4679.00	9800	20221206	-33.67	4650	20220928	39.78	8780	-25.97	20230116	5400	20.37	20230726	9800	-33.67	20221206	4650	39.78	20220928	4.55	N	024940	500	50 억		188221	N	N	0	N	00	N
63	20230822	110337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6330	-280	5	-4.24	345315370	54188	44.56	6600	6650	6270	8590	4630	6610	6372.54	1.88	0	-17013	6930	6770	6520	6360	6110	6850	6440	50	1980	500	4750	10	1	10000000	633	35.76	1.35	12	0.54	177.00	4679.00	9800	20221206	-35.41	4650	20220928	36.13	8780	-27.90	20230116	5400	17.22	20230726	9800	-35.41	20221206	4650	36.13	20220928	4.55	N	024940	500	50 억		188221	N	N	0	N	00	N
64	20230822	100337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6340	-270	5	-4.08	282887450	44339	36.46	6600	6650	6270	8590	4630	6610	6380.10	1.88	0	-13783	6930	6770	6520	6360	6110	6850	6440	50	1980	500	4750	10	1	10000000	634	35.82	1.35	12	0.44	177.00	4679.00	9800	20221206	-35.31	4650	20220928	36.34	8780	-27.79	20230116	5400	17.41	20230726	9800	-35.31	20221206	4650	36.34	20220928	4.55	N	024940	500	50 억		188221	N	N	0	N	00	N
65	20230822	090337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	-120	5	-1.82	35437530	5388	4.43	6600	6650	6490	8590	4630	6610	6577.12	1.88	0	262	6930	6770	6520	6360	6110	6850	6440	50	1980	500	4750	10	1	10000000	649	36.67	1.39	12	0.05	177.00	4679.00	9800	20221206	-33.78	4650	20220928	39.57	8780	-26.08	20230116	5400	20.19	20230726	9800	-33.78	20221206	4650	39.57	20220928	4.55	N	024940	500	50 억		188221	N	N	0	N	00	N
66	20230821	160337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6610	270	2	4.26	792563480	121269	66.16	6300	6680	6270	8240	4440	6340	6535.59	1.47	0	40192	6780	6560	6320	6100	5860	6440	5980	50	1900	500	4560	10	1	10000000	661	37.34	1.41	12	1.21	177.00	4679.00	9800	20221206	-32.55	4650	20220928	42.15	8780	-24.72	20230116	5400	22.41	20230726	9800	-32.55	20221206	4650	42.15	20220928	4.54	N	024940	500	50 억		147362	N	N	0	N	00	N
67	20230821	150338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	300	2	4.73	673667840	103370	56.40	6300	6660	6270	8240	4440	6340	6517.91	1.47	0	37228	6780	6560	6320	6100	5860	6440	5980	50	1900	500	4560	10	1	10000000	664	37.51	1.42	12	1.03	177.00	4679.00	9800	20221206	-32.24	4650	20220928	42.80	8780	-24.37	20230116	5400	22.96	20230726	9800	-32.24	20221206	4650	42.80	20220928	4.54	N	024940	500	50 억		147362	N	N	0	N	00	N
68	20230821	140340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6580	240	2	3.79	494109990	76216	41.58	6300	6620	6270	8240	4440	6340	6483.97	1.47	0	23987	6780	6560	6320	6100	5860	6440	5980	50	1900	500	4560	10	1	10000000	658	37.18	1.41	12	0.76	177.00	4679.00	9800	20221206	-32.86	4650	20220928	41.51	8780	-25.06	20230116	5400	21.85	20230726	9800	-32.86	20221206	4650	41.51	20220928	4.54	N	024940	500	50 억		147362	N	N	0	N	00	N
69	20230821	130340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	220	2	3.47	435035700	67186	36.66	6300	6620	6270	8240	4440	6340	6476.11	1.47	0	19353	6780	6560	6320	6100	5860	6440	5980	50	1900	500	4560	10	1	10000000	656	37.06	1.40	12	0.67	177.00	4679.00	9800	20221206	-33.06	4650	20220928	41.08	8780	-25.28	20230116	5400	21.48	20230726	9800	-33.06	20221206	4650	41.08	20220928	4.54	N	024940	500	50 억		147362	N	N	0	N	00	N
70	20230821	120340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	180	2	2.84	332342480	51526	28.11	6300	6600	6270	8240	4440	6340	6451.07	1.47	0	14044	6780	6560	6320	6100	5860	6440	5980	50	1900	500	4560	10	1	10000000	652	36.84	1.39	12	0.52	177.00	4679.00	9800	20221206	-33.47	4650	20220928	40.22	8780	-25.74	20230116	5400	20.74	20230726	9800	-33.47	20221206	4650	40.22	20220928	4.54	N	024940	500	50 억		147362	N	N	0	N	00	N
71	20230821	110339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	210	2	3.31	309152940	47973	26.17	6300	6600	6270	8240	4440	6340	6445.41	1.47	0	14206	6780	6560	6320	6100	5860	6440	5980	50	1900	500	4560	10	1	10000000	655	37.01	1.40	12	0.48	177.00	4679.00	9800	20221206	-33.16	4650	20220928	40.86	8780	-25.40	20230116	5400	21.30	20230726	9800	-33.16	20221206	4650	40.86	20220928	4.54	N	024940	500	50 억		147362	N	N	0	N	00	N
72	20230821	100338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	130	2	2.05	195318290	30580	16.68	6300	6500	6270	8240	4440	6340	6387.91	1.47	0	12575	6780	6560	6320	6100	5860	6440	5980	50	1900	500	4560	10	1	10000000	647	36.55	1.38	12	0.31	177.00	4679.00	9800	20221206	-33.98	4650	20220928	39.14	8780	-26.31	20230116	5400	19.81	20230726	9800	-33.98	20221206	4650	39.14	20220928	4.54	N	024940	500	50 억		147362	N	N	0	N	00	N
73	20230821	090343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6320	-20	5	-0.32	23304100	3690	2.01	6300	6360	6280	8240	4440	6340	6311.63	1.47	0	-631	6780	6560	6320	6100	5860	6440	5980	50	1900	500	4560	10	1	10000000	632	35.71	1.35	12	0.04	177.00	4679.00	9800	20221206	-35.51	4650	20220928	35.91	8780	-28.02	20230116	5400	17.04	20230726	9800	-35.51	20221206	4650	35.91	20220928	4.54	N	024940	500	50 억		147362	N	N	0	N	00	N
74	20230818	160338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6340	-130	5	-2.01	1140722970	182569	118.19	6430	6540	6080	8410	4530	6470	6248.14	1.56	0	-8582	7270	6870	6670	6270	6070	6770	6170	50	1940	500	4650	10	1	10000000	634	35.82	1.35	12	1.83	177.00	4679.00	9800	20221206	-35.31	4650	20220928	36.34	8780	-27.79	20230116	5400	17.41	20230726	9800	-35.31	20221206	4650	36.34	20220928	4.55	N	024940	500	50 억		155930	N	N	0	N	00	N
75	20230818	150334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-300	5	-4.64	1059128660	169584	109.79	6430	6540	6080	8410	4530	6470	6245.41	1.56	0	-6810	7270	6870	6670	6270	6070	6770	6170	50	1940	500	4650	10	1	10000000	617	34.86	1.32	12	1.70	177.00	4679.00	9800	20221206	-37.04	4650	20220928	32.69	8780	-29.73	20230116	5400	14.26	20230726	9800	-37.04	20221206	4650	32.69	20220928	4.55	N	024940	500	50 억		155930	N	N	0	N	00	N
76	20230818	140338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6230	-240	5	-3.71	945773430	151164	97.86	6430	6540	6080	8410	4530	6470	6256.56	1.56	0	-7430	7270	6870	6670	6270	6070	6770	6170	50	1940	500	4650	10	1	10000000	623	35.20	1.33	12	1.51	177.00	4679.00	9800	20221206	-36.43	4650	20220928	33.98	8780	-29.04	20230116	5400	15.37	20230726	9800	-36.43	20221206	4650	33.98	20220928	4.55	N	024940	500	50 억		155930	N	N	0	N	00	N
77	20230818	130334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6290	-180	5	-2.78	925026370	147837	95.71	6430	6540	6080	8410	4530	6470	6257.03	1.56	0	-6360	7270	6870	6670	6270	6070	6770	6170	50	1940	500	4650	10	1	10000000	629	35.54	1.34	12	1.48	177.00	4679.00	9800	20221206	-35.82	4650	20220928	35.27	8780	-28.36	20230116	5400	16.48	20230726	9800	-35.82	20221206	4650	35.27	20220928	4.55	N	024940	500	50 억		155930	N	N	0	N	00	N
78	20230818	120345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	-190	5	-2.94	866239640	138470	89.64	6430	6540	6080	8410	4530	6470	6255.75	1.56	0	-5853	7270	6870	6670	6270	6070	6770	6170	50	1940	500	4650	10	1	10000000	628	35.48	1.34	12	1.38	177.00	4679.00	9800	20221206	-35.92	4650	20220928	35.05	8780	-28.47	20230116	5400	16.30	20230726	9800	-35.92	20221206	4650	35.05	20220928	4.55	N	024940	500	50 억		155930	N	N	0	N	00	N
79	20230818	110336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	-200	5	-3.09	843260360	134799	87.27	6430	6540	6080	8410	4530	6470	6255.64	1.56	0	-7950	7270	6870	6670	6270	6070	6770	6170	50	1940	500	4650	10	1	10000000	627	35.42	1.34	12	1.35	177.00	4679.00	9800	20221206	-36.02	4650	20220928	34.84	8780	-28.59	20230116	5400	16.11	20230726	9800	-36.02	20221206	4650	34.84	20220928	4.55	N	024940	500	50 억		155930	N	N	0	N	00	N
80	20230818	100338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	-330	5	-5.10	622888680	98980	64.08	6430	6540	6120	8410	4530	6470	6293.02	1.56	0	-5990	7270	6870	6670	6270	6070	6770	6170	50	1940	500	4650	10	1	10000000	614	34.69	1.31	12	0.99	177.00	4679.00	9800	20221206	-37.35	4650	20220928	32.04	8780	-30.07	20230116	5400	13.70	20230726	9800	-37.35	20221206	4650	32.04	20220928	4.55	N	024940	500	50 억		155930	N	N	0	N	00	N
81	20230818	090337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	40	2	0.62	45693410	7079	4.58	6430	6520	6420	8410	4530	6470	6454.72	1.56	0	3910	7270	6870	6670	6270	6070	6770	6170	50	1940	500	4650	10	1	10000000	651	36.78	1.39	12	0.07	177.00	4679.00	9800	20221206	-33.57	4650	20220928	40.00	8780	-25.85	20230116	5400	20.56	20230726	9800	-33.57	20221206	4650	40.00	20220928	4.55	N	024940	500	50 억		155930	N	N	0	N	00	N
82	20230817	160338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	-400	5	-5.82	1020615070	154353	83.96	6740	7070	6470	8930	4810	6870	6612.34	1.86	0	-27331	7270	7070	6830	6630	6390	7170	6730	50	2060	500	4940	10	1	10000000	647	36.55	1.38	12	1.54	177.00	4679.00	9800	20221206	-33.98	4650	20220928	39.14	8780	-26.31	20230116	5400	19.81	20230726	9800	-33.98	20221206	4650	39.14	20220928	4.47	N	024940	500	50 억		186092	N	N	0	N	00	N
83	20230817	150341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	-270	5	-3.93	931421730	140612	76.49	6740	7070	6490	8930	4810	6870	6624.06	1.86	0	-26874	7270	7070	6830	6630	6390	7170	6730	50	2060	500	4940	10	1	10000000	660	37.29	1.41	12	1.41	177.00	4679.00	9800	20221206	-32.65	4650	20220928	41.94	8780	-24.83	20230116	5400	22.22	20230726	9800	-32.65	20221206	4650	41.94	20220928	4.47	N	024940	500	50 억		186092	N	N	0	N	00	N
84	20230817	140337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	-150	5	-2.18	769267180	115999	63.10	6740	7070	6490	8930	4810	6870	6631.67	1.86	0	-19385	7270	7070	6830	6630	6390	7170	6730	50	2060	500	4940	10	1	10000000	672	37.97	1.44	12	1.16	177.00	4679.00	9800	20221206	-31.43	4650	20220928	44.52	8780	-23.46	20230116	5400	24.44	20230726	9800	-31.43	20221206	4650	44.52	20220928	4.47	N	024940	500	50 억		186092	N	N	0	N	00	N
85	20230817	130335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	-230	5	-3.35	718788640	108405	58.97	6740	7070	6490	8930	4810	6870	6630.59	1.86	0	-18591	7270	7070	6830	6630	6390	7170	6730	50	2060	500	4940	10	1	10000000	664	37.51	1.42	12	1.08	177.00	4679.00	9800	20221206	-32.24	4650	20220928	42.80	8780	-24.37	20230116	5400	22.96	20230726	9800	-32.24	20221206	4650	42.80	20220928	4.47	N	024940	500	50 억		186092	N	N	0	N	00	N
86	20230817	120336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	-230	5	-3.35	545180990	82330	44.78	6740	7070	6490	8930	4810	6870	6621.90	1.86	0	-13441	7270	7070	6830	6630	6390	7170	6730	50	2060	500	4940	10	1	10000000	664	37.51	1.42	12	0.82	177.00	4679.00	9800	20221206	-32.24	4650	20220928	42.80	8780	-24.37	20230116	5400	22.96	20230726	9800	-32.24	20221206	4650	42.80	20220928	4.47	N	024940	500	50 억		186092	N	N	0	N	00	N
87	20230817	110337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	-360	5	-5.24	401684610	60348	32.83	6740	7070	6500	8930	4810	6870	6656.14	1.86	0	-14446	7270	7070	6830	6630	6390	7170	6730	50	2060	500	4940	10	1	10000000	651	36.78	1.39	12	0.60	177.00	4679.00	9800	20221206	-33.57	4650	20220928	40.00	8780	-25.85	20230116	5400	20.56	20230726	9800	-33.57	20221206	4650	40.00	20220928	4.47	N	024940	500	50 억		186092	N	N	0	N	00	N
88	20230817	100336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6570	-300	5	-4.37	246692890	36730	19.98	6740	7070	6560	8930	4810	6870	6716.39	1.86	0	-12925	7270	7070	6830	6630	6390	7170	6730	50	2060	500	4940	10	1	10000000	657	37.12	1.40	12	0.37	177.00	4679.00	9800	20221206	-32.96	4650	20220928	41.29	8780	-25.17	20230116	5400	21.67	20230726	9800	-32.96	20221206	4650	41.29	20220928	4.47	N	024940	500	50 억		186092	N	N	0	N	00	N
89	20230817	090335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	-100	5	-1.46	38281510	5671	3.08	6740	6870	6680	8930	4810	6870	6750.40	1.86	0	-1066	7270	7070	6830	6630	6390	7170	6730	50	2060	500	4940	10	1	10000000	677	38.25	1.45	12	0.06	177.00	4679.00	9800	20221206	-30.92	4650	20220928	45.59	8780	-22.89	20230116	5400	25.37	20230726	9800	-30.92	20221206	4650	45.59	20220928	4.47	N	024940	500	50 억		186092	N	N	0	N	00	N
90	20230816	160336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	100	2	1.48	1256322560	183808	311.71	6760	7030	6590	8800	4740	6770	6834.97	1.73	0	13040	7023	6896	6813	6686	6603	6855	6645	50	2030	500	4870	10	1	10000000	687	38.81	1.47	12	1.84	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	4.24	N	024940	500	50 억		173495	N	N	0	N	00	N
91	20230816	150336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	60	2	0.89	1174758820	171905	291.52	6760	7030	6590	8800	4740	6770	6833.77	1.73	0	18701	7023	6896	6813	6686	6603	6855	6645	50	2030	500	4870	10	1	10000000	683	38.59	1.46	12	1.72	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.24	N	024940	500	50 억		173495	N	N	0	N	00	N
92	20230816	140336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	110	2	1.62	949105450	138639	235.11	6760	7030	6590	8800	4740	6770	6845.88	1.73	0	6436	7023	6896	6813	6686	6603	6855	6645	50	2030	500	4870	10	1	10000000	688	38.87	1.47	12	1.39	177.00	4679.00	9800	20221206	-29.80	4650	20220928	47.96	8780	-21.64	20230116	5400	27.41	20230726	9800	-29.80	20221206	4650	47.96	20220928	4.24	N	024940	500	50 억		173495	N	N	0	N	00	N
93	20230816	130337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6930	160	2	2.36	871773460	127398	216.05	6760	7030	6590	8800	4740	6770	6842.91	1.73	0	5553	7023	6896	6813	6686	6603	6855	6645	50	2030	500	4870	10	1	10000000	693	39.15	1.48	12	1.27	177.00	4679.00	9800	20221206	-29.29	4650	20220928	49.03	8780	-21.07	20230116	5400	28.33	20230726	9800	-29.29	20221206	4650	49.03	20220928	4.24	N	024940	500	50 억		173495	N	N	0	N	00	N
94	20230816	120341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	240	2	3.55	716839370	105097	178.23	6760	7030	6590	8800	4740	6770	6820.74	1.73	0	9701	7023	6896	6813	6686	6603	6855	6645	50	2030	500	4870	10	1	10000000	701	39.60	1.50	12	1.05	177.00	4679.00	9800	20221206	-28.47	4650	20220928	50.75	8780	-20.16	20230116	5400	29.81	20230726	9800	-28.47	20221206	4650	50.75	20220928	4.24	N	024940	500	50 억		173495	N	N	0	N	00	N
95	20230816	110338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	60	2	0.89	332938150	49765	84.39	6760	6870	6590	8800	4740	6770	6690.21	1.73	0	267	7023	6896	6813	6686	6603	6855	6645	50	2030	500	4870	10	1	10000000	683	38.59	1.46	12	0.50	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.24	N	024940	500	50 억		173495	N	N	0	N	00	N
96	20230816	100334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6730	-40	5	-0.59	170369770	25512	43.26	6760	6840	6600	8800	4740	6770	6678.02	1.73	0	-7809	7023	6896	6813	6686	6603	6855	6645	50	2030	500	4870	10	1	10000000	673	38.02	1.44	12	0.26	177.00	4679.00	9800	20221206	-31.33	4650	20220928	44.73	8780	-23.35	20230116	5400	24.63	20230726	9800	-31.33	20221206	4650	44.73	20220928	4.24	N	024940	500	50 억		173495	N	N	0	N	00	N
97	20230816	090333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	-10	5	-0.15	14265740	2105	3.57	6760	6830	6740	8800	4740	6770	6777.07	1.73	0	-1569	7023	6896	6813	6686	6603	6855	6645	50	2030	500	4870	10	1	10000000	676	38.19	1.44	12	0.02	177.00	4679.00	9800	20221206	-31.02	4650	20220928	45.38	8780	-23.01	20230116	5400	25.19	20230726	9800	-31.02	20221206	4650	45.38	20220928	4.24	N	024940	500	50 억		173495	N	N	0	N	00	N
98	20230814	160333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	-150	5	-2.17	401312730	58967	43.07	6870	6940	6730	8990	4850	6920	6805.68	1.71	0	2094	7113	7016	6893	6796	6673	6955	6735	50	2070	500	4980	10	1	10000000	677	38.25	1.45	12	0.59	177.00	4679.00	9800	20221206	-30.92	4650	20220928	45.59	8780	-22.89	20230116	5400	25.37	20230726	9800	-30.92	20221206	4650	45.59	20220928	4.29	N	024940	500	50 억		171206	N	N	0	N	00	N
99	20230814	150332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6750	-170	5	-2.46	357022650	52397	38.27	6870	6940	6730	8990	4850	6920	6813.76	1.71	0	2049	7113	7016	6893	6796	6673	6955	6735	50	2070	500	4980	10	1	10000000	675	38.14	1.44	12	0.52	177.00	4679.00	9800	20221206	-31.12	4650	20220928	45.16	8780	-23.12	20230116	5400	25.00	20230726	9800	-31.12	20221206	4650	45.16	20220928	4.29	N	024940	500	50 억		171206	N	N	0	N	00	N
100	20230814	140333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6780	-140	5	-2.02	323308810	47416	34.63	6870	6940	6730	8990	4850	6920	6818.52	1.71	0	2934	7113	7016	6893	6796	6673	6955	6735	50	2070	500	4980	10	1	10000000	678	38.31	1.45	12	0.47	177.00	4679.00	9800	20221206	-30.82	4650	20220928	45.81	8780	-22.78	20230116	5400	25.56	20230726	9800	-30.82	20221206	4650	45.81	20220928	4.29	N	024940	500	50 억		171206	N	N	0	N	00	N
101	20230814	130332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	-120	5	-1.73	295510760	43314	31.63	6870	6940	6730	8990	4850	6920	6822.48	1.71	0	3027	7113	7016	6893	6796	6673	6955	6735	50	2070	500	4980	10	1	10000000	680	38.42	1.45	12	0.43	177.00	4679.00	9800	20221206	-30.61	4650	20220928	46.24	8780	-22.55	20230116	5400	25.93	20230726	9800	-30.61	20221206	4650	46.24	20220928	4.29	N	024940	500	50 억		171206	N	N	0	N	00	N
102	20230814	120331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6890	-30	5	-0.43	285525130	41847	30.56	6870	6940	6730	8990	4850	6920	6823.03	1.71	0	2981	7113	7016	6893	6796	6673	6955	6735	50	2070	500	4980	10	1	10000000	689	38.93	1.47	12	0.42	177.00	4679.00	9800	20221206	-29.69	4650	20220928	48.17	8780	-21.53	20230116	5400	27.59	20230726	9800	-29.69	20221206	4650	48.17	20220928	4.29	N	024940	500	50 억		171206	N	N	0	N	00	N
103	20230814	110331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6860	-60	5	-0.87	225205250	33003	24.10	6870	6940	6730	8990	4850	6920	6823.72	1.71	0	3782	7113	7016	6893	6796	6673	6955	6735	50	2070	500	4980	10	1	10000000	686	38.76	1.47	12	0.33	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	4.29	N	024940	500	50 억		171206	N	N	0	N	00	N
104	20230814	100331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	-90	5	-1.30	155483140	22807	16.66	6870	6940	6730	8990	4850	6920	6817.25	1.71	0	-664	7113	7016	6893	6796	6673	6955	6735	50	2070	500	4980	10	1	10000000	683	38.59	1.46	12	0.23	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.29	N	024940	500	50 억		171206	N	N	0	N	00	N
105	20230814	090331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6810	-110	5	-1.59	42488250	6209	4.53	6870	6870	6810	8990	4850	6920	6842.76	1.71	0	-1141	7113	7016	6893	6796	6673	6955	6735	50	2070	500	4980	10	1	10000000	681	38.47	1.46	12	0.06	177.00	4679.00	9800	20221206	-30.51	4650	20220928	46.45	8780	-22.44	20230116	5400	26.11	20230726	9800	-30.51	20221206	4650	46.45	20220928	4.29	N	024940	500	50 억		171206	N	N	0	N	00	N
106	20230811	160330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6920	-160	5	-2.26	934438860	136097	55.71	6970	6990	6770	9200	4960	7080	6865.84	2.09	0	-35983	7393	7236	6943	6786	6493	7315	6865	50	2120	500	5090	10	1	10000000	692	39.10	1.48	12	1.36	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	4.25	N	024940	500	50 억		208555	N	N	0	N	00	N
107	20230811	150328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6920	-160	5	-2.26	896444090	130600	53.46	6970	6990	6770	9200	4960	7080	6863.91	2.09	0	-35226	7393	7236	6943	6786	6493	7315	6865	50	2120	500	5090	10	1	10000000	692	39.10	1.48	12	1.31	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	4.25	N	024940	500	50 억		208555	N	N	0	N	00	N
108	20230811	140330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	-180	5	-2.54	830861370	121106	49.57	6970	6990	6770	9200	4960	7080	6860.46	2.09	0	-32422	7393	7236	6943	6786	6493	7315	6865	50	2120	500	5090	10	1	10000000	690	38.98	1.47	12	1.21	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	4.25	N	024940	500	50 억		208555	N	N	0	N	00	N
109	20230811	130328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6920	-160	5	-2.26	744068480	108502	44.41	6970	6990	6770	9200	4960	7080	6857.48	2.09	0	-27682	7393	7236	6943	6786	6493	7315	6865	50	2120	500	5090	10	1	10000000	692	39.10	1.48	12	1.09	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	4.25	N	024940	500	50 억		208555	N	N	0	N	00	N
110	20230811	120327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6920	-160	5	-2.26	659744870	96292	39.42	6970	6990	6770	9200	4960	7080	6851.31	2.09	0	-25034	7393	7236	6943	6786	6493	7315	6865	50	2120	500	5090	10	1	10000000	692	39.10	1.48	12	0.96	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	4.25	N	024940	500	50 억		208555	N	N	0	N	00	N
111	20230811	110325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	-180	5	-2.54	630266750	92021	37.67	6970	6990	6770	9200	4960	7080	6848.95	2.09	0	-23391	7393	7236	6943	6786	6493	7315	6865	50	2120	500	5090	10	1	10000000	690	38.98	1.47	12	0.92	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	4.25	N	024940	500	50 억		208555	N	N	0	N	00	N
112	20230811	100324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	-200	5	-2.82	559690090	81786	33.48	6970	6990	6770	9200	4960	7080	6843.11	2.09	0	-17384	7393	7236	6943	6786	6493	7315	6865	50	2120	500	5090	10	1	10000000	688	38.87	1.47	12	0.82	177.00	4679.00	9800	20221206	-29.80	4650	20220928	47.96	8780	-21.64	20230116	5400	27.41	20230726	9800	-29.80	20221206	4650	47.96	20220928	4.25	N	024940	500	50 억		208555	N	N	0	N	00	N
113	20230811	090328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-210	5	-2.97	138235300	20092	8.22	6970	6990	6800	9200	4960	7080	6879.29	2.09	0	-5834	7393	7236	6943	6786	6493	7315	6865	50	2120	500	5090	10	1	10000000	687	38.81	1.47	12	0.20	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	4.25	N	024940	500	50 억		208555	N	N	0	N	00	N
114	20230810	160326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	260	2	3.81	1534536700	221382	479.77	6760	7100	6650	8860	4780	6820	6931.24	2.22	0	-15320	7146	6982	6766	6602	6386	7065	6685	50	2040	500	4910	10	1	10000000	708	40.00	1.51	12	2.21	177.00	4679.00	9800	20221206	-27.76	4650	20220928	52.26	8780	-19.36	20230116	5400	31.11	20230726	9800	-27.76	20221206	4650	52.26	20220928	4.15	N	024940	500	50 억		221789	N	N	0	N	00	N
115	20230810	150325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	250	2	3.67	1392442290	201260	436.17	6760	7100	6650	8860	4780	6820	6918.62	2.22	0	-11958	7146	6982	6766	6602	6386	7065	6685	50	2040	500	4910	10	1	10000000	707	39.94	1.51	12	2.01	177.00	4679.00	9800	20221206	-27.86	4650	20220928	52.04	8780	-19.48	20230116	5400	30.93	20230726	9800	-27.86	20221206	4650	52.04	20220928	4.15	N	024940	500	50 억		221789	N	N	0	N	00	N
116	20230810	140325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6990	170	2	2.49	1010978930	147084	318.76	6760	7090	6650	8860	4780	6820	6873.48	2.22	0	-13306	7146	6982	6766	6602	6386	7065	6685	50	2040	500	4910	10	1	10000000	699	39.49	1.49	12	1.47	177.00	4679.00	9800	20221206	-28.67	4650	20220928	50.32	8780	-20.39	20230116	5400	29.44	20230726	9800	-28.67	20221206	4650	50.32	20220928	4.15	N	024940	500	50 억		221789	N	N	0	N	00	N
117	20230810	130322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	10	2	0.15	677538610	99232	215.05	6760	7040	6650	8860	4780	6820	6827.82	2.22	0	-17230	7146	6982	6766	6602	6386	7065	6685	50	2040	500	4910	10	1	10000000	683	38.59	1.46	12	0.99	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.15	N	024940	500	50 억		221789	N	N	0	N	00	N
118	20230810	120325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	0	3	0.00	597645130	87507	189.64	6760	7040	6650	8860	4780	6820	6829.68	2.22	0	-8751	7146	6982	6766	6602	6386	7065	6685	50	2040	500	4910	10	1	10000000	682	38.53	1.46	12	0.88	177.00	4679.00	9800	20221206	-30.41	4650	20220928	46.67	8780	-22.32	20230116	5400	26.30	20230726	9800	-30.41	20221206	4650	46.67	20220928	4.15	N	024940	500	50 억		221789	N	N	0	N	00	N
119	20230810	110327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	80	2	1.17	512557020	75127	162.81	6760	7040	6650	8860	4780	6820	6822.54	2.22	0	-5872	7146	6982	6766	6602	6386	7065	6685	50	2040	500	4910	10	1	10000000	690	38.98	1.47	12	0.75	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	4.15	N	024940	500	50 억		221789	N	N	0	N	00	N
120	20230810	100326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	-100	5	-1.47	379514890	55737	120.79	6760	7040	6650	8860	4780	6820	6809.03	2.22	0	-6739	7146	6982	6766	6602	6386	7065	6685	50	2040	500	4910	10	1	10000000	672	37.97	1.44	12	0.56	177.00	4679.00	9800	20221206	-31.43	4650	20220928	44.52	8780	-23.46	20230116	5400	24.44	20230726	9800	-31.43	20221206	4650	44.52	20220928	4.15	N	024940	500	50 억		221789	N	N	0	N	00	N
121	20230810	090327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	-50	5	-0.73	3815990	564	1.22	6760	6790	6720	8860	4780	6820	6765.94	2.22	0	-15	7146	6982	6766	6602	6386	7065	6685	50	2040	500	4910	10	1	10000000	677	38.25	1.45	12	0.01	177.00	4679.00	9800	20221206	-30.92	4650	20220928	45.59	8780	-22.89	20230116	5400	25.37	20230726	9800	-30.92	20221206	4650	45.59	20220928	4.15	N	024940	500	50 억		221789	N	N	0	N	00	N
122	20230809	160324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	90	2	1.34	313105650	46141	40.02	6700	6930	6550	8740	4720	6730	6785.84	2.18	0	2461	7190	6960	6800	6570	6410	6880	6490	50	2010	500	4840	10	1	10000000	682	38.53	1.46	12	0.46	177.00	4679.00	9800	20221206	-30.41	4650	20220928	46.67	8780	-22.32	20230116	5400	26.30	20230726	9800	-30.41	20221206	4650	46.67	20220928	4.21	N	024940	500	50 억		218458	N	N	0	N	00	N
123	20230809	150322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	100	2	1.49	287898370	42447	36.81	6700	6930	6550	8740	4720	6730	6782.54	2.18	0	1714	7190	6960	6800	6570	6410	6880	6490	50	2010	500	4840	10	1	10000000	683	38.59	1.46	12	0.42	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.21	N	024940	500	50 억		218458	N	N	0	N	00	N
124	20230809	140321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	90	2	1.34	278913840	41127	35.67	6700	6930	6550	8740	4720	6730	6781.77	2.18	0	1703	7190	6960	6800	6570	6410	6880	6490	50	2010	500	4840	10	1	10000000	682	38.53	1.46	12	0.41	177.00	4679.00	9800	20221206	-30.41	4650	20220928	46.67	8780	-22.32	20230116	5400	26.30	20230726	9800	-30.41	20221206	4650	46.67	20220928	4.21	N	024940	500	50 억		218458	N	N	0	N	00	N
125	20230809	130327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6840	110	2	1.63	262888820	38781	33.63	6700	6930	6550	8740	4720	6730	6778.80	2.18	0	2422	7190	6960	6800	6570	6410	6880	6490	50	2010	500	4840	10	1	10000000	684	38.64	1.46	12	0.39	177.00	4679.00	9800	20221206	-30.20	4650	20220928	47.10	8780	-22.10	20230116	5400	26.67	20230726	9800	-30.20	20221206	4650	47.10	20220928	4.21	N	024940	500	50 억		218458	N	N	0	N	00	N
126	20230809	120326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6890	160	2	2.38	236362090	34882	30.25	6700	6930	6550	8740	4720	6730	6776.05	2.18	0	1965	7190	6960	6800	6570	6410	6880	6490	50	2010	500	4840	10	1	10000000	689	38.93	1.47	12	0.35	177.00	4679.00	9800	20221206	-29.69	4650	20220928	48.17	8780	-21.53	20230116	5400	27.59	20230726	9800	-29.69	20221206	4650	48.17	20220928	4.21	N	024940	500	50 억		218458	N	N	0	N	00	N
127	20230809	110325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6810	80	2	1.19	152909430	22725	19.71	6700	6850	6550	8740	4720	6730	6728.69	2.18	0	1864	7190	6960	6800	6570	6410	6880	6490	50	2010	500	4840	10	1	10000000	681	38.47	1.46	12	0.23	177.00	4679.00	9800	20221206	-30.51	4650	20220928	46.45	8780	-22.44	20230116	5400	26.11	20230726	9800	-30.51	20221206	4650	46.45	20220928	4.21	N	024940	500	50 억		218458	N	N	0	N	00	N
128	20230809	100321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	-10	5	-0.15	98626410	14727	12.77	6700	6790	6550	8740	4720	6730	6696.98	2.18	0	-2161	7190	6960	6800	6570	6410	6880	6490	50	2010	500	4840	10	1	10000000	672	37.97	1.44	12	0.15	177.00	4679.00	9800	20221206	-31.43	4650	20220928	44.52	8780	-23.46	20230116	5400	24.44	20230726	9800	-31.43	20221206	4650	44.52	20220928	4.21	N	024940	500	50 억		218458	N	N	0	N	00	N
129	20230809	090321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	-130	5	-1.93	3699070	556	0.48	6700	6700	6550	8740	4720	6730	6653.00	2.18	0	-303	7190	6960	6800	6570	6410	6880	6490	50	2010	500	4840	10	1	10000000	660	37.29	1.41	12	0.01	177.00	4679.00	9800	20221206	-32.65	4650	20220928	41.94	8780	-24.83	20230116	5400	22.22	20230726	9800	-32.65	20221206	4650	41.94	20220928	4.21	N	024940	500	50 억		218458	N	N	0	N	00	N
130	20230808	160328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6730	-270	5	-3.86	787353760	115301	70.78	7000	7030	6640	9100	4900	7000	6829.00	2.20	0	-1133	7226	7112	6956	6842	6686	7170	6900	50	2100	500	5040	10	1	10000000	673	38.02	1.44	12	1.15	177.00	4679.00	9800	20221206	-31.33	4650	20220928	44.73	8780	-23.35	20230116	5400	24.63	20230726	9800	-31.33	20221206	4650	44.73	20220928	4.34	N	024940	500	50 억		219811	N	N	0	N	00	N
131	20230808	150325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6730	-270	5	-3.86	762023900	111527	68.47	7000	7030	6640	9100	4900	7000	6832.64	2.20	0	743	7226	7112	6956	6842	6686	7170	6900	50	2100	500	5040	10	1	10000000	673	38.02	1.44	12	1.12	177.00	4679.00	9800	20221206	-31.33	4650	20220928	44.73	8780	-23.35	20230116	5400	24.63	20230726	9800	-31.33	20221206	4650	44.73	20220928	4.34	N	024940	500	50 억		219811	N	N	0	N	00	N
132	20230808	140321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6860	-140	5	-2.00	652771260	95340	58.53	7000	7030	6640	9100	4900	7000	6846.77	2.20	0	3347	7226	7112	6956	6842	6686	7170	6900	50	2100	500	5040	10	1	10000000	686	38.76	1.47	12	0.95	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	4.34	N	024940	500	50 억		219811	N	N	0	N	00	N
133	20230808	130319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6690	-310	5	-4.43	535796050	77946	47.85	7000	7030	6690	9100	4900	7000	6873.94	2.20	0	3658	7226	7112	6956	6842	6686	7170	6900	50	2100	500	5040	10	1	10000000	669	37.80	1.43	12	0.78	177.00	4679.00	9800	20221206	-31.73	4650	20220928	43.87	8780	-23.80	20230116	5400	23.89	20230726	9800	-31.73	20221206	4650	43.87	20220928	4.34	N	024940	500	50 억		219811	N	N	0	N	00	N
134	20230808	120321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	-120	5	-1.71	406622860	58917	36.17	7000	7030	6830	9100	4900	7000	6901.62	2.20	0	3926	7226	7112	6956	6842	6686	7170	6900	50	2100	500	5040	10	1	10000000	688	38.87	1.47	12	0.59	177.00	4679.00	9800	20221206	-29.80	4650	20220928	47.96	8780	-21.64	20230116	5400	27.41	20230726	9800	-29.80	20221206	4650	47.96	20220928	4.34	N	024940	500	50 억		219811	N	N	0	N	00	N
135	20230808	110320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6860	-140	5	-2.00	330502250	47813	29.35	7000	7030	6830	9100	4900	7000	6912.39	2.20	0	2699	7226	7112	6956	6842	6686	7170	6900	50	2100	500	5040	10	1	10000000	686	38.76	1.47	12	0.48	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	4.34	N	024940	500	50 억		219811	N	N	0	N	00	N
136	20230808	100323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	-30	5	-0.43	229436710	33161	20.36	7000	7030	6830	9100	4900	7000	6918.87	2.20	0	341	7226	7112	6956	6842	6686	7170	6900	50	2100	500	5040	10	1	10000000	697	39.38	1.49	12	0.33	177.00	4679.00	9800	20221206	-28.88	4650	20220928	49.89	8780	-20.62	20230116	5400	29.07	20230726	9800	-28.88	20221206	4650	49.89	20220928	4.34	N	024940	500	50 억		219811	N	N	0	N	00	N
137	20230808	090322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	-100	5	-1.43	40751530	5846	3.59	7000	7030	6900	9100	4900	7000	6970.84	2.20	0	-1784	7226	7112	6956	6842	6686	7170	6900	50	2100	500	5040	10	1	10000000	690	38.98	1.47	12	0.06	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	4.34	N	024940	500	50 억		219811	N	N	0	N	00	N
138	20230807	160321	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	7000	130	2	1.89	1130492870	162830	99.65	6970	7070	6800	8930	4810	6870	6943.00	2.42	0	-21613	7323	7096	6653	6426	5983	7210	6540	50	2060	500	4940	10	1	10000000	700	39.55	1.50	12	1.63	177.00	4679.00	9800	20221206	-28.57	4650	20220928	50.54	8780	-20.27	20230116	5400	29.63	20230726	9800	-28.57	20221206	4650	50.54	20220928	4.39	N	024940	500	50 억		241577	N	N	0	N	00	N
139	20230807	150319	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6990	120	2	1.75	1055997730	152181	93.13	6970	7070	6800	8930	4810	6870	6939.32	2.42	0	-21218	7323	7096	6653	6426	5983	7210	6540	50	2060	500	4940	10	1	10000000	699	39.49	1.49	12	1.52	177.00	4679.00	9800	20221206	-28.67	4650	20220928	50.32	8780	-20.39	20230116	5400	29.44	20230726	9800	-28.67	20221206	4650	50.32	20220928	4.39	N	024940	500	50 억		241577	N	N	0	N	00	N
140	20230807	140322	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6920	50	2	0.73	938303410	135260	82.78	6970	7070	6800	8930	4810	6870	6937.28	2.42	0	-19854	7323	7096	6653	6426	5983	7210	6540	50	2060	500	4940	10	1	10000000	692	39.10	1.48	12	1.35	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	4.39	N	024940	500	50 억		241577	N	N	0	N	00	N
141	20230807	130319	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6920	50	2	0.73	870760230	125526	76.82	6970	7070	6800	8930	4810	6870	6937.16	2.42	0	-17653	7323	7096	6653	6426	5983	7210	6540	50	2060	500	4940	10	1	10000000	692	39.10	1.48	12	1.26	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	4.39	N	024940	500	50 억		241577	N	N	0	N	00	N
142	20230807	120320	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6910	40	2	0.58	837598090	120723	73.88	6970	7070	6800	8930	4810	6870	6938.47	2.42	0	-18214	7323	7096	6653	6426	5983	7210	6540	50	2060	500	4940	10	1	10000000	691	39.04	1.48	12	1.21	177.00	4679.00	9800	20221206	-29.49	4650	20220928	48.60	8780	-21.30	20230116	5400	27.96	20230726	9800	-29.49	20221206	4650	48.60	20220928	4.39	N	024940	500	50 억		241577	N	N	0	N	00	N
143	20230807	110317	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6920	50	2	0.73	818449980	117945	72.18	6970	7070	6800	8930	4810	6870	6939.55	2.42	0	-17339	7323	7096	6653	6426	5983	7210	6540	50	2060	500	4940	10	1	10000000	692	39.10	1.48	12	1.18	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	4.39	N	024940	500	50 억		241577	N	N	0	N	00	N
144	20230807	100320	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6940	70	2	1.02	649763240	93522	57.23	6970	7070	6800	8930	4810	6870	6948.12	2.42	0	-21208	7323	7096	6653	6426	5983	7210	6540	50	2060	500	4940	10	1	10000000	694	39.21	1.48	12	0.94	177.00	4679.00	9800	20221206	-29.18	4650	20220928	49.25	8780	-20.96	20230116	5400	28.52	20230726	9800	-29.18	20221206	4650	49.25	20220928	4.39	N	024940	500	50 억		241577	N	N	0	N	00	N
145	20230807	090321	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6830	-40	5	-0.58	90944480	13206	8.08	6970	6990	6800	8930	4810	6870	6887.26	2.42	0	-7913	7323	7096	6653	6426	5983	7210	6540	50	2060	500	4940	10	1	10000000	683	38.59	1.46	12	0.13	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	4.39	N	024940	500	50 억		241577	N	N	0	N	00	N
146	20230804	160318	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6870	610	2	9.74	1081198590	162121	387.78	6260	6880	6210	8130	4390	6260	6666.98	2.21	0	20635	6406	6332	6186	6112	5966	6370	6150	50	1870	500	4500	10	1	10000000	687	38.81	1.47	12	1.62	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	4.53	N	024940	500	50 억		220517	N	N	0	N	00	N
147	20230804	150319	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6790	530	2	8.47	1003548990	150754	360.60	6260	6880	6210	8130	4390	6260	6656.86	2.21	0	18161	6406	6332	6186	6112	5966	6370	6150	50	1870	500	4500	10	1	10000000	679	38.36	1.45	12	1.51	177.00	4679.00	9800	20221206	-30.71	4650	20220928	46.02	8780	-22.67	20230116	5400	25.74	20230726	9800	-30.71	20221206	4650	46.02	20220928	4.53	N	024940	500	50 억		220517	N	N	0	N	00	N
148	20230804	140322	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6720	460	2	7.35	790490710	119419	285.64	6260	6880	6210	8130	4390	6260	6619.47	2.21	0	13870	6406	6332	6186	6112	5966	6370	6150	50	1870	500	4500	10	1	10000000	672	37.97	1.44	12	1.19	177.00	4679.00	9800	20221206	-31.43	4650	20220928	44.52	8780	-23.46	20230116	5400	24.44	20230726	9800	-31.43	20221206	4650	44.52	20220928	4.53	N	024940	500	50 억		220517	N	N	0	N	00	N
149	20230804	130318	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6680	420	2	6.71	489365330	75028	179.46	6260	6680	6210	8130	4390	6260	6522.44	2.21	0	9780	6406	6332	6186	6112	5966	6370	6150	50	1870	500	4500	10	1	10000000	668	37.74	1.43	12	0.75	177.00	4679.00	9800	20221206	-31.84	4650	20220928	43.66	8780	-23.92	20230116	5400	23.70	20230726	9800	-31.84	20221206	4650	43.66	20220928	4.53	N	024940	500	50 억		220517	N	N	0	N	00	N
150	20230804	120318	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6600	340	2	5.43	272945840	42325	101.24	6260	6600	6210	8130	4390	6260	6448.81	2.21	0	5983	6406	6332	6186	6112	5966	6370	6150	50	1870	500	4500	10	1	10000000	660	37.29	1.41	12	0.42	177.00	4679.00	9800	20221206	-32.65	4650	20220928	41.94	8780	-24.83	20230116	5400	22.22	20230726	9800	-32.65	20221206	4650	41.94	20220928	4.53	N	024940	500	50 억		220517	N	N	0	N	00	N
151	20230804	110318	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6460	200	2	3.19	193905710	30174	72.17	6260	6490	6210	8130	4390	6260	6426.25	2.21	0	6325	6406	6332	6186	6112	5966	6370	6150	50	1870	500	4500	10	1	10000000	646	36.50	1.38	12	0.30	177.00	4679.00	9800	20221206	-34.08	4650	20220928	38.92	8780	-26.42	20230116	5400	19.63	20230726	9800	-34.08	20221206	4650	38.92	20220928	4.53	N	024940	500	50 억		220517	N	N	0	N	00	N
152	20230804	100315	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6450	190	2	3.04	138022180	21526	51.49	6260	6490	6210	8130	4390	6260	6411.88	2.21	0	3389	6406	6332	6186	6112	5966	6370	6150	50	1870	500	4500	10	1	10000000	645	36.44	1.38	12	0.22	177.00	4679.00	9800	20221206	-34.18	4650	20220928	38.71	8780	-26.54	20230116	5400	19.44	20230726	9800	-34.18	20221206	4650	38.71	20220928	4.53	N	024940	500	50 억		220517	N	N	0	N	00	N
153	20230804	090315	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6270	10	2	0.16	8050130	1286	3.08	6260	6290	6210	8130	4390	6260	6259.82	2.21	0	-375	6406	6332	6186	6112	5966	6370	6150	50	1870	500	4500	10	1	10000000	627	35.42	1.34	12	0.01	177.00	4679.00	9800	20221206	-36.02	4650	20220928	34.84	8780	-28.59	20230116	5400	16.11	20230726	9800	-36.02	20221206	4650	34.84	20220928	4.53	N	024940	500	50 억		220517	N	N	0	N	00	N
154	20230803	160316	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6260	100	2	1.62	254750390	41482	28.48	6100	6260	6040	8000	4320	6160	6140.98	2.17	0	3247	6793	6476	6243	5926	5693	6360	5810	50	1840	500	4430	10	1	10000000	626	35.37	1.34	12	0.41	177.00	4679.00	9800	20221206	-36.12	4650	20220928	34.62	8780	-28.70	20230116	5400	15.93	20230726	9800	-36.12	20221206	4650	34.62	20220928	4.86	N	024940	500	50 억		217230	N	N	0	N	00	N
155	20230803	150317	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6240	80	2	1.30	245740600	40040	27.49	6100	6260	6040	8000	4320	6160	6137.38	2.17	0	3271	6793	6476	6243	5926	5693	6360	5810	50	1840	500	4430	10	1	10000000	624	35.25	1.33	12	0.40	177.00	4679.00	9800	20221206	-36.33	4650	20220928	34.19	8780	-28.93	20230116	5400	15.56	20230726	9800	-36.33	20221206	4650	34.19	20220928	4.86	N	024940	500	50 억		217230	N	N	0	N	00	N
156	20230803	140314	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6230	70	2	1.14	183165050	29995	20.59	6100	6230	6040	8000	4320	6160	6106.52	2.17	0	2713	6793	6476	6243	5926	5693	6360	5810	50	1840	500	4430	10	1	10000000	623	35.20	1.33	12	0.30	177.00	4679.00	9800	20221206	-36.43	4650	20220928	33.98	8780	-29.04	20230116	5400	15.37	20230726	9800	-36.43	20221206	4650	33.98	20220928	4.86	N	024940	500	50 억		217230	N	N	0	N	00	N
157	20230803	130318	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6190	30	2	0.49	162041320	26585	18.25	6100	6200	6040	8000	4320	6160	6095.22	2.17	0	1979	6793	6476	6243	5926	5693	6360	5810	50	1840	500	4430	10	1	10000000	619	34.97	1.32	12	0.27	177.00	4679.00	9800	20221206	-36.84	4650	20220928	33.12	8780	-29.50	20230116	5400	14.63	20230726	9800	-36.84	20221206	4650	33.12	20220928	4.86	N	024940	500	50 억		217230	N	N	0	N	00	N
158	20230803	120318	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6090	-70	5	-1.14	157533540	25854	17.75	6100	6200	6040	8000	4320	6160	6093.20	2.17	0	1854	6793	6476	6243	5926	5693	6360	5810	50	1840	500	4430	10	1	10000000	609	34.41	1.30	12	0.26	177.00	4679.00	9800	20221206	-37.86	4650	20220928	30.97	8780	-30.64	20230116	5400	12.78	20230726	9800	-37.86	20221206	4650	30.97	20220928	4.86	N	024940	500	50 억		217230	N	N	0	N	00	N
159	20230803	110314	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6100	-60	5	-0.97	117580740	19309	13.26	6100	6200	6040	8000	4320	6160	6089.43	2.17	0	-339	6793	6476	6243	5926	5693	6360	5810	50	1840	500	4430	10	1	10000000	610	34.46	1.30	12	0.19	177.00	4679.00	9800	20221206	-37.76	4650	20220928	31.18	8780	-30.52	20230116	5400	12.96	20230726	9800	-37.76	20221206	4650	31.18	20220928	4.86	N	024940	500	50 억		217230	N	N	0	N	00	N
160	20230803	100315	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6190	30	2	0.49	56309120	9245	6.35	6100	6200	6040	8000	4320	6160	6090.76	2.17	0	2049	6793	6476	6243	5926	5693	6360	5810	50	1840	500	4430	10	1	10000000	619	34.97	1.32	12	0.09	177.00	4679.00	9800	20221206	-36.84	4650	20220928	33.12	8780	-29.50	20230116	5400	14.63	20230726	9800	-36.84	20221206	4650	33.12	20220928	4.86	N	024940	500	50 억		217230	N	N	0	N	00	N
161	20230803	090314	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6080	-80	5	-1.30	4614400	755	0.52	6100	6130	6080	8000	4320	6160	6111.79	2.17	0	-420	6793	6476	6243	5926	5693	6360	5810	50	1840	500	4430	10	1	10000000	608	34.35	1.30	12	0.01	177.00	4679.00	9800	20221206	-37.96	4650	20220928	30.75	8780	-30.75	20230116	5400	12.59	20230726	9800	-37.96	20221206	4650	30.75	20220928	4.86	N	024940	500	50 억		217230	N	N	0	N	00	N
162	20230802	160316	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6160	-250	5	-3.90	913428760	145164	149.60	6500	6560	6010	8330	4490	6410	6292.40	2.12	0	5341	6763	6586	6443	6266	6123	6515	6195	50	1920	500	4610	10	1	10000000	616	34.80	1.32	12	1.45	177.00	4679.00	9800	20221206	-37.14	4650	20220928	32.47	8780	-29.84	20230116	5400	14.07	20230726	9800	-37.14	20221206	4650	32.47	20220928	4.76	N	024940	500	50 억		211886	N	N	0	N	00	N
163	20230802	150318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6290	-120	5	-1.87	613349780	96290	99.23	6500	6560	6080	8330	4490	6410	6369.82	2.12	0	-5217	6763	6586	6443	6266	6123	6515	6195	50	1920	500	4610	10	1	10000000	629	35.54	1.34	12	0.96	177.00	4679.00	9800	20221206	-35.82	4650	20220928	35.27	8780	-28.36	20230116	5400	16.48	20230726	9800	-35.82	20221206	4650	35.27	20220928	4.76	N	024940	500	50 억		211886	N	N	0	N	00	N
164	20230802	140317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6360	-50	5	-0.78	160173830	25134	25.90	6500	6500	6250	8330	4490	6410	6372.80	2.12	0	-4531	6763	6586	6443	6266	6123	6515	6195	50	1920	500	4610	10	1	10000000	636	35.93	1.36	12	0.25	177.00	4679.00	9800	20221206	-35.10	4650	20220928	36.77	8780	-27.56	20230116	5400	17.78	20230726	9800	-35.10	20221206	4650	36.77	20220928	4.76	N	024940	500	50 억		211886	N	N	0	N	00	N
165	20230802	130315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6370	-40	5	-0.62	156276830	24522	25.27	6500	6500	6250	8330	4490	6410	6372.92	2.12	0	-4445	6763	6586	6443	6266	6123	6515	6195	50	1920	500	4610	10	1	10000000	637	35.99	1.36	12	0.25	177.00	4679.00	9800	20221206	-35.00	4650	20220928	36.99	8780	-27.45	20230116	5400	17.96	20230726	9800	-35.00	20221206	4650	36.99	20220928	4.76	N	024940	500	50 억		211886	N	N	0	N	00	N
166	20230802	120313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6390	-20	5	-0.31	148891040	23368	24.08	6500	6500	6250	8330	4490	6410	6371.58	2.12	0	-3963	6763	6586	6443	6266	6123	6515	6195	50	1920	500	4610	10	1	10000000	639	36.10	1.37	12	0.23	177.00	4679.00	9800	20221206	-34.80	4650	20220928	37.42	8780	-27.22	20230116	5400	18.33	20230726	9800	-34.80	20221206	4650	37.42	20220928	4.76	N	024940	500	50 억		211886	N	N	0	N	00	N
167	20230802	110311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	30	2	0.47	83910130	13078	13.48	6500	6500	6320	8330	4490	6410	6416.13	2.12	0	-2292	6763	6586	6443	6266	6123	6515	6195	50	1920	500	4610	10	1	10000000	644	36.38	1.38	12	0.13	177.00	4679.00	9800	20221206	-34.29	4650	20220928	38.49	8780	-26.65	20230116	5400	19.26	20230726	9800	-34.29	20221206	4650	38.49	20220928	4.76	N	024940	500	50 억		211886	N	N	0	N	00	N
168	20230802	100314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	60	2	0.94	72132420	11231	11.57	6500	6500	6320	8330	4490	6410	6422.62	2.12	0	-2225	6763	6586	6443	6266	6123	6515	6195	50	1920	500	4610	10	1	10000000	647	36.55	1.38	12	0.11	177.00	4679.00	9800	20221206	-33.98	4650	20220928	39.14	8780	-26.31	20230116	5400	19.81	20230726	9800	-33.98	20221206	4650	39.14	20220928	4.76	N	024940	500	50 억		211886	N	N	0	N	00	N
169	20230802	090313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6400	-10	5	-0.16	9068970	1403	1.45	6500	6500	6400	8330	4490	6410	6463.98	2.12	0	288	6763	6586	6443	6266	6123	6515	6195	50	1920	500	4610	10	1	10000000	640	36.16	1.37	12	0.01	177.00	4679.00	9800	20221206	-34.69	4650	20220928	37.63	8780	-27.11	20230116	5400	18.52	20230726	9800	-34.69	20221206	4650	37.63	20220928	4.76	N	024940	500	50 억		211886	N	N	0	N	00	N
170	20230801	160314	54	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-190	5	-2.88	617855120	96429	92.78	6620	6620	6300	8580	4620	6600	6406.55	2.11	0	1165	6820	6710	6510	6400	6200	6765	6455	50	1980	500	4750	10	1	10000000	641	36.21	1.37	12	0.96	177.00	4679.00	9800	20221206	-34.59	4650	20220928	37.85	8780	-26.99	20230116	5400	18.70	20230726	9800	-34.59	20221206	4650	37.85	20220928	4.63	N	024940	500	50 억		210662	N	N	0	N	01	N
171	20230801	150311	54	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-160	5	-2.42	588515720	91885	88.41	6620	6620	6300	8580	4620	6600	6404.06	2.11	0	1290	6820	6710	6510	6400	6200	6765	6455	50	1980	500	4750	10	1	10000000	644	36.38	1.38	12	0.92	177.00	4679.00	9800	20221206	-34.29	4650	20220928	38.49	8780	-26.65	20230116	5400	19.26	20230726	9800	-34.29	20221206	4650	38.49	20220928	4.63	N	024940	500	50 억		210662	N	N	0	N	01	N
172	20230801	140317	54	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-260	5	-3.94	571296720	89197	85.82	6620	6620	6300	8580	4620	6600	6404.01	2.11	0	915	6820	6710	6510	6400	6200	6765	6455	50	1980	500	4750	10	1	10000000	634	35.82	1.35	12	0.89	177.00	4679.00	9800	20221206	-35.31	4650	20220928	36.34	8780	-27.79	20230116	5400	17.41	20230726	9800	-35.31	20221206	4650	36.34	20220928	4.63	N	024940	500	50 억		210662	N	N	0	N	01	N
173	20230801	130312	54	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-220	5	-3.33	482938010	75256	72.41	6620	6620	6300	8580	4620	6600	6416.29	2.11	0	2994	6820	6710	6510	6400	6200	6765	6455	50	1980	500	4750	10	1	10000000	638	36.05	1.36	12	0.75	177.00	4679.00	9800	20221206	-34.90	4650	20220928	37.20	8780	-27.33	20230116	5400	18.15	20230726	9800	-34.90	20221206	4650	37.20	20220928	4.63	N	024940	500	50 억		210662	N	N	0	N	01	N
174	20230801	120312	54	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-230	5	-3.48	470749220	73350	70.58	6620	6620	6300	8580	4620	6600	6416.85	2.11	0	3686	6820	6710	6510	6400	6200	6765	6455	50	1980	500	4750	10	1	10000000	637	35.99	1.36	12	0.73	177.00	4679.00	9800	20221206	-35.00	4650	20220928	36.99	8780	-27.45	20230116	5400	17.96	20230726	9800	-35.00	20221206	4650	36.99	20220928	4.63	N	024940	500	50 억		210662	N	N	0	N	01	N
175	20230801	110310	54	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-180	5	-2.73	383817770	59677	57.42	6620	6620	6300	8580	4620	6600	6430.45	2.11	0	4380	6820	6710	6510	6400	6200	6765	6455	50	1980	500	4750	10	1	10000000	642	36.27	1.37	12	0.60	177.00	4679.00	9800	20221206	-34.49	4650	20220928	38.06	8780	-26.88	20230116	5400	18.89	20230726	9800	-34.49	20221206	4650	38.06	20220928	4.63	N	024940	500	50 억		210662	N	N	0	N	01	N
176	20230801	100312	54	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-270	5	-4.09	314633460	48845	47.00	6620	6620	6300	8580	4620	6600	6440.16	2.11	0	4953	6820	6710	6510	6400	6200	6765	6455	50	1980	500	4750	10	1	10000000	633	35.76	1.35	12	0.49	177.00	4679.00	9800	20221206	-35.41	4650	20220928	36.13	8780	-27.90	20230116	5400	17.22	20230726	9800	-35.41	20221206	4650	36.13	20220928	4.63	N	024940	500	50 억		210662	N	N	0	N	01	N
177	20230801	090310	54	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-90	5	-1.36	36826470	5596	5.38	6620	6620	6510	8580	4620	6600	6579.38	2.11	0	-882	6820	6710	6510	6400	6200	6765	6455	50	1980	500	4750	10	1	10000000	651	36.78	1.39	12	0.06	177.00	4679.00	9800	20221206	-33.57	4650	20220928	40.00	8780	-25.85	20230116	5400	20.56	20230726	9800	-33.57	20221206	4650	40.00	20220928	4.63	N	024940	500	50 억		210662	N	N	0	N	01	N