KissMeData/353590/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	161206	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	30	2	0.31	377295240	39450	126.86	9550	9660	9490	12500	6740	9620	9563.76	0.97	0	-2285	9813	9716	9603	9506	9393	9765	9555	64	2880	500	6920	10	1	12875570	1242	-51.06	4.13	12	0.31	-189.00	2337.00	14700	20221006	-34.35	8690	20230726	11.05	13400	-27.99	20230322	8690	11.05	20230726	14700	-34.35	20221006	8690	11.05	20230726	3.55	N	353590	500	64 억		124292	N	N	0	N	00	N
3	20230831	151518	57	100.00	KOSDAQ		유통	N	N	N	N		N	9580	-40	5	-0.42	369460630	38638	124.25	9550	9660	9490	12500	6740	9620	9562.07	0.97	0	-2085	9813	9716	9603	9506	9393	9765	9555	64	2880	500	6920	10	1	12875570	1233	-50.69	4.10	12	0.30	-189.00	2337.00	14700	20221006	-34.83	8690	20230726	10.24	13400	-28.51	20230322	8690	10.24	20230726	14700	-34.83	20221006	8690	10.24	20230726	3.55	N	353590	500	64 억		124292	N	N	0	N	00	N
4	20230831	141639	57	100.00	KOSDAQ		유통	N	N	N	N		N	9550	-70	5	-0.73	163994560	17167	55.20	9550	9660	9500	12500	6740	9620	9552.80	0.97	0	-2970	9813	9716	9603	9506	9393	9765	9555	64	2880	500	6920	10	1	12875570	1230	-50.53	4.09	12	0.13	-189.00	2337.00	14700	20221006	-35.03	8690	20230726	9.90	13400	-28.73	20230322	8690	9.90	20230726	14700	-35.03	20221006	8690	9.90	20230726	3.55	N	353590	500	64 억		124292	N	N	0	N	00	N
5	20230831	131559	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	-30	5	-0.31	154940080	16218	52.15	9550	9660	9500	12500	6740	9620	9553.49	0.97	0	-2256	9813	9716	9603	9506	9393	9765	9555	64	2880	500	6920	10	1	12875570	1235	-50.74	4.10	12	0.13	-189.00	2337.00	14700	20221006	-34.76	8690	20230726	10.36	13400	-28.43	20230322	8690	10.36	20230726	14700	-34.76	20221006	8690	10.36	20230726	3.55	N	353590	500	64 억		124292	N	N	0	N	00	N
6	20230831	121655	57	100.00	KOSDAQ		유통	N	N	N	N		N	9580	-40	5	-0.42	111728710	11699	37.62	9550	9660	9500	12500	6740	9620	9550.14	0.97	0	-1506	9813	9716	9603	9506	9393	9765	9555	64	2880	500	6920	10	1	12875570	1233	-50.69	4.10	12	0.09	-189.00	2337.00	14700	20221006	-34.83	8690	20230726	10.24	13400	-28.51	20230322	8690	10.24	20230726	14700	-34.83	20221006	8690	10.24	20230726	3.55	N	353590	500	64 억		124292	N	N	0	N	00	N
7	20230831	112137	57	100.00	KOSDAQ		유통	N	N	N	N		N	9550	-70	5	-0.73	105308620	11026	35.46	9550	9660	9500	12500	6740	9620	9550.79	0.97	0	-1381	9813	9716	9603	9506	9393	9765	9555	64	2880	500	6920	10	1	12875570	1230	-50.53	4.09	12	0.09	-189.00	2337.00	14700	20221006	-35.03	8690	20230726	9.90	13400	-28.73	20230322	8690	9.90	20230726	14700	-35.03	20221006	8690	9.90	20230726	3.55	N	353590	500	64 억		124292	N	N	0	N	00	N
8	20230831	101745	57	100.00	KOSDAQ		유통	N	N	N	N		N	9520	-100	5	-1.04	88654070	9275	29.83	9550	9660	9500	12500	6740	9620	9558.23	0.97	0	-946	9813	9716	9603	9506	9393	9765	9555	64	2880	500	6920	10	1	12875570	1226	-50.37	4.07	12	0.07	-189.00	2337.00	14700	20221006	-35.24	8690	20230726	9.55	13400	-28.96	20230322	8690	9.55	20230726	14700	-35.24	20221006	8690	9.55	20230726	3.55	N	353590	500	64 억		124292	N	N	0	N	00	N
9	20230831	091619	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	-30	5	-0.31	36180930	3777	12.15	9550	9660	9540	12500	6740	9620	9579.02	0.97	0	-116	9813	9716	9603	9506	9393	9765	9555	64	2880	500	6920	10	1	12875570	1235	-50.74	4.10	12	0.03	-189.00	2337.00	14700	20221006	-34.76	8690	20230726	10.36	13400	-28.43	20230322	8690	10.36	20230726	14700	-34.76	20221006	8690	10.36	20230726	3.55	N	353590	500	64 억		124292	N	N	0	N	00	N
10	20230830	161211	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	160	2	1.69	297364710	30968	128.73	9600	9700	9490	12290	6630	9460	9602.36	0.94	0	2587	9713	9586	9423	9296	9133	9650	9360	64	2830	500	6810	10	1	12875570	1239	-50.90	4.12	12	0.24	-189.00	2337.00	14700	20221006	-34.56	8690	20230726	10.70	13400	-28.21	20230322	8690	10.70	20230726	14700	-34.56	20221006	8690	10.70	20230726	3.56	N	353590	500	64 억		121439	N	N	0	N	00	N
11	20230830	151448	57	100.00	KOSDAQ		유통	N	N	N	N		N	9530	70	2	0.74	283471140	29517	122.70	9600	9700	9490	12290	6630	9460	9603.66	0.94	0	280	9713	9586	9423	9296	9133	9650	9360	64	2830	500	6810	10	1	12875570	1227	-50.42	4.08	12	0.23	-189.00	2337.00	14700	20221006	-35.17	8690	20230726	9.67	13400	-28.88	20230322	8690	9.67	20230726	14700	-35.17	20221006	8690	9.67	20230726	3.56	N	353590	500	64 억		121439	N	N	0	N	00	N
12	20230830	141546	57	100.00	KOSDAQ		유통	N	N	N	N		N	9520	60	2	0.63	83885460	8774	36.47	9600	9650	9490	12290	6630	9460	9560.69	0.94	0	-1349	9713	9586	9423	9296	9133	9650	9360	64	2830	500	6810	10	1	12875570	1226	-50.37	4.07	12	0.07	-189.00	2337.00	14700	20221006	-35.24	8690	20230726	9.55	13400	-28.96	20230322	8690	9.55	20230726	14700	-35.24	20221006	8690	9.55	20230726	3.56	N	353590	500	64 억		121439	N	N	0	N	00	N
13	20230830	131544	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	50	2	0.53	69867800	7299	30.34	9600	9650	9510	12290	6630	9460	9572.24	0.94	0	-1165	9713	9586	9423	9296	9133	9650	9360	64	2830	500	6810	10	1	12875570	1224	-50.32	4.07	12	0.06	-189.00	2337.00	14700	20221006	-35.31	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14700	-35.31	20221006	8690	9.44	20230726	3.56	N	353590	500	64 억		121439	N	N	0	N	00	N
14	20230830	121554	57	100.00	KOSDAQ		유통	N	N	N	N		N	9560	100	2	1.06	56753810	5926	24.63	9600	9650	9510	12290	6630	9460	9577.09	0.94	0	-873	9713	9586	9423	9296	9133	9650	9360	64	2830	500	6810	10	1	12875570	1231	-50.58	4.09	12	0.05	-189.00	2337.00	14700	20221006	-34.97	8690	20230726	10.01	13400	-28.66	20230322	8690	10.01	20230726	14700	-34.97	20221006	8690	10.01	20230726	3.56	N	353590	500	64 억		121439	N	N	0	N	00	N
15	20230830	112123	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	140	2	1.48	51172420	5342	22.21	9600	9650	9510	12290	6630	9460	9579.26	0.94	0	-806	9713	9586	9423	9296	9133	9650	9360	64	2830	500	6810	10	1	12875570	1236	-50.79	4.11	12	0.04	-189.00	2337.00	14700	20221006	-34.69	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14700	-34.69	20221006	8690	10.47	20230726	3.56	N	353590	500	64 억		121439	N	N	0	N	00	N
16	20230830	101645	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	130	2	1.37	46588360	4863	20.22	9600	9650	9510	12290	6630	9460	9580.17	0.94	0	-884	9713	9586	9423	9296	9133	9650	9360	64	2830	500	6810	10	1	12875570	1235	-50.74	4.10	12	0.04	-189.00	2337.00	14700	20221006	-34.76	8690	20230726	10.36	13400	-28.43	20230322	8690	10.36	20230726	14700	-34.76	20221006	8690	10.36	20230726	3.56	N	353590	500	64 억		121439	N	N	0	N	00	N
17	20230830	091544	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	180	2	1.90	5735470	597	2.48	9600	9650	9590	12290	6630	9460	9607.15	0.94	0	-147	9713	9586	9423	9296	9133	9650	9360	64	2830	500	6810	10	1	12875570	1241	-51.01	4.12	12	0.00	-189.00	2337.00	14700	20221006	-34.42	8690	20230726	10.93	13400	-28.06	20230322	8690	10.93	20230726	14700	-34.42	20221006	8690	10.93	20230726	3.56	N	353590	500	64 억		121439	N	N	0	N	00	N
18	20230829	161205	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	110	2	1.18	226868970	24046	79.15	9260	9550	9260	12150	6550	9350	9434.75	0.90	0	5610	9683	9516	9273	9106	8863	9600	9190	64	2800	500	6730	10	1	12875570	1218	-50.05	4.05	12	0.19	-189.00	2337.00	14700	20221006	-35.65	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14700	-35.65	20221006	8690	8.86	20230726	3.53	N	353590	500	64 억		115829	N	N	0	N	00	N
19	20230829	151459	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	150	2	1.60	221874250	23519	77.41	9260	9550	9260	12150	6550	9350	9433.83	0.90	0	5582	9683	9516	9273	9106	8863	9600	9190	64	2800	500	6730	10	1	12875570	1223	-50.26	4.07	12	0.18	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.53	N	353590	500	64 억		115829	N	N	0	N	00	N
20	20230829	141644	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	160	2	1.71	177570360	18868	62.10	9260	9520	9260	12150	6550	9350	9411.19	0.90	0	4793	9683	9516	9273	9106	8863	9600	9190	64	2800	500	6730	10	1	12875570	1224	-50.32	4.07	12	0.15	-189.00	2337.00	14700	20221006	-35.31	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14700	-35.31	20221006	8690	9.44	20230726	3.53	N	353590	500	64 억		115829	N	N	0	N	00	N
21	20230829	131534	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	150	2	1.60	155696200	16566	54.53	9260	9510	9260	12150	6550	9350	9398.54	0.90	0	4952	9683	9516	9273	9106	8863	9600	9190	64	2800	500	6730	10	1	12875570	1223	-50.26	4.07	12	0.13	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.53	N	353590	500	64 억		115829	N	N	0	N	00	N
22	20230829	121644	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	100	2	1.07	116184680	12396	40.80	9260	9460	9260	12150	6550	9350	9372.76	0.90	0	3658	9683	9516	9273	9106	8863	9600	9190	64	2800	500	6730	10	1	12875570	1217	-50.00	4.04	12	0.10	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.53	N	353590	500	64 억		115829	N	N	0	N	00	N
23	20230829	112347	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	60	2	0.64	98940490	10568	34.78	9260	9440	9260	12150	6550	9350	9362.27	0.90	0	3164	9683	9516	9273	9106	8863	9600	9190	64	2800	500	6730	10	1	12875570	1212	-49.79	4.03	12	0.08	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.53	N	353590	500	64 억		115829	N	N	0	N	00	N
24	20230829	101740	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	80	2	0.86	65071820	6962	22.92	9260	9440	9260	12150	6550	9350	9346.71	0.90	0	2145	9683	9516	9273	9106	8863	9600	9190	64	2800	500	6730	10	1	12875570	1214	-49.89	4.04	12	0.05	-189.00	2337.00	14700	20221006	-35.85	8690	20230726	8.52	13400	-29.63	20230322	8690	8.52	20230726	14700	-35.85	20221006	8690	8.52	20230726	3.53	N	353590	500	64 억		115829	N	N	0	N	00	N
25	20230829	091145	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	20	2	0.21	26398460	2841	9.35	9260	9370	9260	12150	6550	9350	9291.96	0.90	0	1493	9683	9516	9273	9106	8863	9600	9190	64	2800	500	6730	10	1	12875570	1206	-49.58	4.01	12	0.02	-189.00	2337.00	14700	20221006	-36.26	8690	20230726	7.83	13400	-30.07	20230322	8690	7.83	20230726	14700	-36.26	20221006	8690	7.83	20230726	3.53	N	353590	500	64 억		115829	N	N	0	N	00	N
26	20230828	161130	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	140	2	1.52	279201450	30275	233.48	9100	9440	9030	11970	6450	9210	9222.14	0.85	0	5261	9410	9310	9190	9090	8970	9360	9140	64	2760	500	6630	10	1	12875570	1204	-49.47	4.00	12	0.24	-189.00	2337.00	14700	20221006	-36.39	8690	20230726	7.59	13400	-30.22	20230322	8690	7.59	20230726	14700	-36.39	20221006	8690	7.59	20230726	3.56	N	353590	500	64 억		109402	N	N	0	N	00	N
27	20230828	151139	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	130	2	1.41	268905560	29172	224.97	9100	9440	9030	11970	6450	9210	9217.93	0.85	0	5184	9410	9310	9190	9090	8970	9360	9140	64	2760	500	6630	10	1	12875570	1203	-49.42	4.00	12	0.23	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.56	N	353590	500	64 억		109402	N	N	0	N	00	N
28	20230828	141143	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	170	2	1.85	258145860	28016	216.06	9100	9440	9030	11970	6450	9210	9214.23	0.85	0	5153	9410	9310	9190	9090	8970	9360	9140	64	2760	500	6630	10	1	12875570	1208	-49.63	4.01	12	0.22	-189.00	2337.00	14700	20221006	-36.19	8690	20230726	7.94	13400	-30.00	20230322	8690	7.94	20230726	14700	-36.19	20221006	8690	7.94	20230726	3.56	N	353590	500	64 억		109402	N	N	0	N	00	N
29	20230828	131152	57	100.00	KOSDAQ		유통	N	N	N	N		N	9310	100	2	1.09	224635320	24435	188.44	9100	9330	9030	11970	6450	9210	9193.18	0.85	0	4337	9410	9310	9190	9090	8970	9360	9140	64	2760	500	6630	10	1	12875570	1199	-49.26	3.98	12	0.19	-189.00	2337.00	14700	20221006	-36.67	8690	20230726	7.13	13400	-30.52	20230322	8690	7.13	20230726	14700	-36.67	20221006	8690	7.13	20230726	3.56	N	353590	500	64 억		109402	N	N	0	N	00	N
30	20230828	121143	57	100.00	KOSDAQ		유통	N	N	N	N		N	9310	100	2	1.09	219695250	23904	184.34	9100	9330	9030	11970	6450	9210	9190.73	0.85	0	4182	9410	9310	9190	9090	8970	9360	9140	64	2760	500	6630	10	1	12875570	1199	-49.26	3.98	12	0.19	-189.00	2337.00	14700	20221006	-36.67	8690	20230726	7.13	13400	-30.52	20230322	8690	7.13	20230726	14700	-36.67	20221006	8690	7.13	20230726	3.56	N	353590	500	64 억		109402	N	N	0	N	00	N
31	20230828	111139	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	80	2	0.87	193794160	21115	162.84	9100	9320	9030	11970	6450	9210	9178.03	0.85	0	2111	9410	9310	9190	9090	8970	9360	9140	64	2760	500	6630	10	1	12875570	1196	-49.15	3.98	12	0.16	-189.00	2337.00	14700	20221006	-36.80	8690	20230726	6.90	13400	-30.67	20230322	8690	6.90	20230726	14700	-36.80	20221006	8690	6.90	20230726	3.56	N	353590	500	64 억		109402	N	N	0	N	00	N
32	20230828	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	90	2	0.98	171319670	18692	144.15	9100	9320	9030	11970	6450	9210	9165.40	0.85	0	1879	9410	9310	9190	9090	8970	9360	9140	64	2760	500	6630	10	1	12875570	1197	-49.21	3.98	12	0.15	-189.00	2337.00	14700	20221006	-36.73	8690	20230726	7.02	13400	-30.60	20230322	8690	7.02	20230726	14700	-36.73	20221006	8690	7.02	20230726	3.56	N	353590	500	64 억		109402	N	N	0	N	00	N
33	20230828	091142	57	100.00	KOSDAQ		유통	N	N	N	N		N	9110	-100	5	-1.09	80559650	8855	68.29	9100	9210	9030	11970	6450	9210	9097.65	0.85	0	417	9410	9310	9190	9090	8970	9360	9140	64	2760	500	6630	10	1	12875570	1173	-48.20	3.90	12	0.07	-189.00	2337.00	14700	20221006	-38.03	8690	20230726	4.83	13400	-32.01	20230322	8690	4.83	20230726	14700	-38.03	20221006	8690	4.83	20230726	3.56	N	353590	500	64 억		109402	N	N	0	N	00	N
34	20230825	161134	57	100.00	KOSDAQ		유통	N	N	N	N		N	9210	-10	5	-0.11	119129550	12957	49.06	9070	9290	9070	11980	6460	9220	9194.22	0.87	0	-2116	9393	9306	9213	9126	9033	9350	9170	64	2760	500	6630	10	1	12875570	1186	-48.73	3.94	12	0.10	-189.00	2337.00	14700	20221006	-37.35	8690	20230726	5.98	13400	-31.27	20230322	8690	5.98	20230726	14700	-37.35	20221006	8690	5.98	20230726	3.60	N	353590	500	64 억		111518	N	N	0	N	00	N
35	20230825	151142	57	100.00	KOSDAQ		유통	N	N	N	N		N	9210	-10	5	-0.11	108289380	11780	44.60	9070	9290	9070	11980	6460	9220	9192.65	0.87	0	-2116	9393	9306	9213	9126	9033	9350	9170	64	2760	500	6630	10	1	12875570	1186	-48.73	3.94	12	0.09	-189.00	2337.00	14700	20221006	-37.35	8690	20230726	5.98	13400	-31.27	20230322	8690	5.98	20230726	14700	-37.35	20221006	8690	5.98	20230726	3.60	N	353590	500	64 억		111518	N	N	0	N	00	N
36	20230825	141139	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	0	3	0.00	104047430	11318	42.85	9070	9290	9070	11980	6460	9220	9193.09	0.87	0	-2156	9393	9306	9213	9126	9033	9350	9170	64	2760	500	6630	10	1	12875570	1187	-48.78	3.95	12	0.09	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.60	N	353590	500	64 억		111518	N	N	0	N	00	N
37	20230825	131134	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-70	5	-0.76	69279230	7533	28.52	9070	9290	9070	11980	6460	9220	9196.76	0.87	0	-1856	9393	9306	9213	9126	9033	9350	9170	64	2760	500	6630	10	1	12875570	1178	-48.41	3.92	12	0.06	-189.00	2337.00	14700	20221006	-37.76	8690	20230726	5.29	13400	-31.72	20230322	8690	5.29	20230726	14700	-37.76	20221006	8690	5.29	20230726	3.60	N	353590	500	64 억		111518	N	N	0	N	00	N
38	20230825	121137	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	0	3	0.00	54100960	5875	22.24	9070	9290	9070	11980	6460	9220	9208.67	0.87	0	-1802	9393	9306	9213	9126	9033	9350	9170	64	2760	500	6630	10	1	12875570	1187	-48.78	3.95	12	0.05	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.60	N	353590	500	64 억		111518	N	N	0	N	00	N
39	20230825	111135	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	10	2	0.11	44082920	4788	18.13	9070	9290	9070	11980	6460	9220	9206.96	0.87	0	-1287	9393	9306	9213	9126	9033	9350	9170	64	2760	500	6630	10	1	12875570	1188	-48.84	3.95	12	0.04	-189.00	2337.00	14700	20221006	-37.21	8690	20230726	6.21	13400	-31.12	20230322	8690	6.21	20230726	14700	-37.21	20221006	8690	6.21	20230726	3.60	N	353590	500	64 억		111518	N	N	0	N	00	N
40	20230825	101141	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	50	2	0.54	34870510	3791	14.35	9070	9290	9070	11980	6460	9220	9198.24	0.87	0	-771	9393	9306	9213	9126	9033	9350	9170	64	2760	500	6630	10	1	12875570	1194	-49.05	3.97	12	0.03	-189.00	2337.00	14700	20221006	-36.94	8690	20230726	6.67	13400	-30.82	20230322	8690	6.67	20230726	14700	-36.94	20221006	8690	6.67	20230726	3.60	N	353590	500	64 억		111518	N	N	0	N	00	N
41	20230825	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-90	5	-0.98	11515720	1265	4.79	9070	9260	9070	11980	6460	9220	9103.34	0.87	0	-86	9393	9306	9213	9126	9033	9350	9170	64	2760	500	6630	10	1	12875570	1176	-48.31	3.91	12	0.01	-189.00	2337.00	14700	20221006	-37.89	8690	20230726	5.06	13400	-31.87	20230322	8690	5.06	20230726	14700	-37.89	20221006	8690	5.06	20230726	3.60	N	353590	500	64 억		111518	N	N	0	N	00	N
42	20230824	161128	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	20	2	0.22	236471930	25742	132.75	9200	9300	9120	11960	6440	9200	9186.23	0.84	0	2563	9433	9316	9243	9126	9053	9280	9090	64	2760	500	6620	10	1	12875570	1187	-48.78	3.95	12	0.20	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.61	N	353590	500	64 억		108072	N	N	0	N	00	N
43	20230824	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	20	2	0.22	224864290	24483	126.26	9200	9300	9120	11960	6440	9200	9184.51	0.84	0	2565	9433	9316	9243	9126	9053	9280	9090	64	2760	500	6620	10	1	12875570	1187	-48.78	3.95	12	0.19	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.61	N	353590	500	64 억		108072	N	N	0	N	00	N
44	20230824	141128	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	40	2	0.43	215413500	23455	120.96	9200	9300	9120	11960	6440	9200	9184.12	0.84	0	2599	9433	9316	9243	9126	9053	9280	9090	64	2760	500	6620	10	1	12875570	1190	-48.89	3.95	12	0.18	-189.00	2337.00	14700	20221006	-37.14	8690	20230726	6.33	13400	-31.04	20230322	8690	6.33	20230726	14700	-37.14	20221006	8690	6.33	20230726	3.61	N	353590	500	64 억		108072	N	N	0	N	00	N
45	20230824	131130	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	30	2	0.33	150487540	16397	84.56	9200	9300	9120	11960	6440	9200	9177.75	0.84	0	2693	9433	9316	9243	9126	9053	9280	9090	64	2760	500	6620	10	1	12875570	1188	-48.84	3.95	12	0.13	-189.00	2337.00	14700	20221006	-37.21	8690	20230726	6.21	13400	-31.12	20230322	8690	6.21	20230726	14700	-37.21	20221006	8690	6.21	20230726	3.61	N	353590	500	64 억		108072	N	N	0	N	00	N
46	20230824	121133	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	20	2	0.22	137838320	15024	77.48	9200	9300	9120	11960	6440	9200	9174.54	0.84	0	2132	9433	9316	9243	9126	9053	9280	9090	64	2760	500	6620	10	1	12875570	1187	-48.78	3.95	12	0.12	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.61	N	353590	500	64 억		108072	N	N	0	N	00	N
47	20230824	111127	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	50	2	0.54	73289470	7971	41.11	9200	9300	9150	11960	6440	9200	9194.51	0.84	0	317	9433	9316	9243	9126	9053	9280	9090	64	2760	500	6620	10	1	12875570	1191	-48.94	3.96	12	0.06	-189.00	2337.00	14700	20221006	-37.07	8690	20230726	6.44	13400	-30.97	20230322	8690	6.44	20230726	14700	-37.07	20221006	8690	6.44	20230726	3.61	N	353590	500	64 억		108072	N	N	0	N	00	N
48	20230824	101125	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	20	2	0.22	31916240	3463	17.86	9200	9300	9180	11960	6440	9200	9216.36	0.84	0	316	9433	9316	9243	9126	9053	9280	9090	64	2760	500	6620	10	1	12875570	1187	-48.78	3.95	12	0.03	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.61	N	353590	500	64 억		108072	N	N	0	N	00	N
49	20230824	091129	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	90	2	0.98	2065720	224	1.16	9200	9300	9200	11960	6440	9200	9221.96	0.84	0	-10	9433	9316	9243	9126	9053	9280	9090	64	2760	500	6620	10	1	12875570	1196	-49.15	3.98	12	0.00	-189.00	2337.00	14700	20221006	-36.80	8690	20230726	6.90	13400	-30.67	20230322	8690	6.90	20230726	14700	-36.80	20221006	8690	6.90	20230726	3.61	N	353590	500	64 억		108072	N	N	0	N	00	N
50	20230823	161122	57	100.00	KOSDAQ		유통	N	N	N	N		N	9200	-160	5	-1.71	178980130	19390	119.53	9330	9360	9170	12160	6560	9360	9230.54	0.87	0	-3950	9506	9432	9316	9242	9126	9470	9280	64	2800	500	6730	10	1	12875570	1185	-48.68	3.94	12	0.15	-189.00	2337.00	14700	20221006	-37.41	8690	20230726	5.87	13400	-31.34	20230322	8690	5.87	20230726	14700	-37.41	20221006	8690	5.87	20230726	3.62	N	353590	500	64 억		112023	N	N	0	N	00	N
51	20230823	151122	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	-100	5	-1.07	158897000	17209	106.08	9330	9360	9170	12160	6560	9360	9233.37	0.87	0	-3944	9506	9432	9316	9242	9126	9470	9280	64	2800	500	6730	10	1	12875570	1192	-48.99	3.96	12	0.13	-189.00	2337.00	14700	20221006	-37.01	8690	20230726	6.56	13400	-30.90	20230322	8690	6.56	20230726	14700	-37.01	20221006	8690	6.56	20230726	3.62	N	353590	500	64 억		112023	N	N	0	N	00	N
52	20230823	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	-130	5	-1.39	100091250	10819	66.69	9330	9360	9210	12160	6560	9360	9251.43	0.87	0	-2852	9506	9432	9316	9242	9126	9470	9280	64	2800	500	6730	10	1	12875570	1188	-48.84	3.95	12	0.08	-189.00	2337.00	14700	20221006	-37.21	8690	20230726	6.21	13400	-31.12	20230322	8690	6.21	20230726	14700	-37.21	20221006	8690	6.21	20230726	3.62	N	353590	500	64 억		112023	N	N	0	N	00	N
53	20230823	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	-130	5	-1.39	78305610	8459	52.15	9330	9360	9210	12160	6560	9360	9257.08	0.87	0	-2072	9506	9432	9316	9242	9126	9470	9280	64	2800	500	6730	10	1	12875570	1188	-48.84	3.95	12	0.07	-189.00	2337.00	14700	20221006	-37.21	8690	20230726	6.21	13400	-31.12	20230322	8690	6.21	20230726	14700	-37.21	20221006	8690	6.21	20230726	3.62	N	353590	500	64 억		112023	N	N	0	N	00	N
54	20230823	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	-100	5	-1.07	57564350	6218	38.33	9330	9360	9210	12160	6560	9360	9257.70	0.87	0	-1849	9506	9432	9316	9242	9126	9470	9280	64	2800	500	6730	10	1	12875570	1192	-48.99	3.96	12	0.05	-189.00	2337.00	14700	20221006	-37.01	8690	20230726	6.56	13400	-30.90	20230322	8690	6.56	20230726	14700	-37.01	20221006	8690	6.56	20230726	3.62	N	353590	500	64 억		112023	N	N	0	N	00	N
55	20230823	111124	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	-90	5	-0.96	49706800	5370	33.10	9330	9360	9210	12160	6560	9360	9256.39	0.87	0	-1550	9506	9432	9316	9242	9126	9470	9280	64	2800	500	6730	10	1	12875570	1194	-49.05	3.97	12	0.04	-189.00	2337.00	14700	20221006	-36.94	8690	20230726	6.67	13400	-30.82	20230322	8690	6.67	20230726	14700	-36.94	20221006	8690	6.67	20230726	3.62	N	353590	500	64 억		112023	N	N	0	N	00	N
56	20230823	101124	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	-90	5	-0.96	33788330	3653	22.52	9330	9360	9210	12160	6560	9360	9249.47	0.87	0	-1067	9506	9432	9316	9242	9126	9470	9280	64	2800	500	6730	10	1	12875570	1194	-49.05	3.97	12	0.03	-189.00	2337.00	14700	20221006	-36.94	8690	20230726	6.67	13400	-30.82	20230322	8690	6.67	20230726	14700	-36.94	20221006	8690	6.67	20230726	3.62	N	353590	500	64 억		112023	N	N	0	N	00	N
57	20230823	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	-70	5	-0.75	3828200	411	2.53	9330	9360	9250	12160	6560	9360	9314.36	0.87	0	-280	9506	9432	9316	9242	9126	9470	9280	64	2800	500	6730	10	1	12875570	1196	-49.15	3.98	12	0.00	-189.00	2337.00	14700	20221006	-36.80	8690	20230726	6.90	13400	-30.67	20230322	8690	6.90	20230726	14700	-36.80	20221006	8690	6.90	20230726	3.62	N	353590	500	64 억		112023	N	N	0	N	00	N
58	20230822	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	120	2	1.30	149922470	16135	111.14	9200	9390	9200	12010	6470	9240	9291.67	0.88	0	-806	9513	9376	9283	9146	9053	9445	9215	64	2770	500	6650	10	1	12875570	1205	-49.52	4.01	12	0.13	-189.00	2337.00	14700	20221006	-36.33	8690	20230726	7.71	13400	-30.15	20230322	8690	7.71	20230726	14700	-36.33	20221006	8690	7.71	20230726	3.63	N	353590	500	64 억		112829	N	N	0	N	00	N
59	20230822	151117	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	20	2	0.22	124469990	13384	92.19	9200	9390	9200	12010	6470	9240	9299.91	0.88	0	-1159	9513	9376	9283	9146	9053	9445	9215	64	2770	500	6650	10	1	12875570	1192	-48.99	3.96	12	0.10	-189.00	2337.00	14700	20221006	-37.01	8690	20230726	6.56	13400	-30.90	20230322	8690	6.56	20230726	14700	-37.01	20221006	8690	6.56	20230726	3.63	N	353590	500	64 억		112829	N	N	0	N	00	N
60	20230822	141118	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	50	2	0.54	107024640	11497	79.19	9200	9390	9200	12010	6470	9240	9308.92	0.88	0	-1819	9513	9376	9283	9146	9053	9445	9215	64	2770	500	6650	10	1	12875570	1196	-49.15	3.98	12	0.09	-189.00	2337.00	14700	20221006	-36.80	8690	20230726	6.90	13400	-30.67	20230322	8690	6.90	20230726	14700	-36.80	20221006	8690	6.90	20230726	3.63	N	353590	500	64 억		112829	N	N	0	N	00	N
61	20230822	131115	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	90	2	0.97	92627600	9951	68.54	9200	9390	9200	12010	6470	9240	9308.37	0.88	0	-1872	9513	9376	9283	9146	9053	9445	9215	64	2770	500	6650	10	1	12875570	1201	-49.37	3.99	12	0.08	-189.00	2337.00	14700	20221006	-36.53	8690	20230726	7.36	13400	-30.37	20230322	8690	7.36	20230726	14700	-36.53	20221006	8690	7.36	20230726	3.63	N	353590	500	64 억		112829	N	N	0	N	00	N
62	20230822	121102	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	130	2	1.41	87773590	9431	64.96	9200	9390	9200	12010	6470	9240	9306.92	0.88	0	-1869	9513	9376	9283	9146	9053	9445	9215	64	2770	500	6650	10	1	12875570	1206	-49.58	4.01	12	0.07	-189.00	2337.00	14700	20221006	-36.26	8690	20230726	7.83	13400	-30.07	20230322	8690	7.83	20230726	14700	-36.26	20221006	8690	7.83	20230726	3.63	N	353590	500	64 억		112829	N	N	0	N	00	N
63	20230822	111115	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	120	2	1.30	81552430	8765	60.37	9200	9390	9200	12010	6470	9240	9304.33	0.88	0	-1915	9513	9376	9283	9146	9053	9445	9215	64	2770	500	6650	10	1	12875570	1205	-49.52	4.01	12	0.07	-189.00	2337.00	14700	20221006	-36.33	8690	20230726	7.71	13400	-30.15	20230322	8690	7.71	20230726	14700	-36.33	20221006	8690	7.71	20230726	3.63	N	353590	500	64 억		112829	N	N	0	N	00	N
64	20230822	101112	57	100.00	KOSDAQ		유통	N	N	N	N		N	9390	150	2	1.62	76041860	8177	56.32	9200	9390	9200	12010	6470	9240	9299.48	0.88	0	-1906	9513	9376	9283	9146	9053	9445	9215	64	2770	500	6650	10	1	12875570	1209	-49.68	4.02	12	0.06	-189.00	2337.00	14700	20221006	-36.12	8690	20230726	8.06	13400	-29.93	20230322	8690	8.06	20230726	14700	-36.12	20221006	8690	8.06	20230726	3.63	N	353590	500	64 억		112829	N	N	0	N	00	N
65	20230822	091110	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	90	2	0.97	23547040	2539	17.49	9200	9340	9200	12010	6470	9240	9274.14	0.88	0	-698	9513	9376	9283	9146	9053	9445	9215	64	2770	500	6650	10	1	12875570	1201	-49.37	3.99	12	0.02	-189.00	2337.00	14700	20221006	-36.53	8690	20230726	7.36	13400	-30.37	20230322	8690	7.36	20230726	14700	-36.53	20221006	8690	7.36	20230726	3.63	N	353590	500	64 억		112829	N	N	0	N	00	N
66	20230821	161109	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-100	5	-1.07	131342520	14113	48.70	9210	9420	9190	12140	6540	9340	9306.50	0.89	0	-2361	9520	9430	9250	9160	8980	9475	9205	64	2800	500	6720	10	1	12875570	1190	-48.89	3.95	12	0.11	-189.00	2337.00	14700	20221006	-37.14	8690	20230726	6.33	13400	-31.04	20230322	8690	6.33	20230726	14700	-37.14	20221006	8690	6.33	20230726	3.64	N	353590	500	64 억		115190	N	N	0	N	00	N
67	20230821	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	0	3	0.00	109850770	11800	40.72	9210	9420	9190	12140	6540	9340	9309.39	0.89	0	-2225	9520	9430	9250	9160	8980	9475	9205	64	2800	500	6720	10	1	12875570	1203	-49.42	4.00	12	0.09	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.64	N	353590	500	64 억		115190	N	N	0	N	00	N
68	20230821	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	0	3	0.00	89356280	9599	33.13	9210	9420	9190	12140	6540	9340	9308.92	0.89	0	-2174	9520	9430	9250	9160	8980	9475	9205	64	2800	500	6720	10	1	12875570	1203	-49.42	4.00	12	0.07	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.64	N	353590	500	64 억		115190	N	N	0	N	00	N
69	20230821	131124	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	20	2	0.21	71775980	7717	26.63	9210	9420	9190	12140	6540	9340	9301.02	0.89	0	-1813	9520	9430	9250	9160	8980	9475	9205	64	2800	500	6720	10	1	12875570	1205	-49.52	4.01	12	0.06	-189.00	2337.00	14700	20221006	-36.33	8690	20230726	7.71	13400	-30.15	20230322	8690	7.71	20230726	14700	-36.33	20221006	8690	7.71	20230726	3.64	N	353590	500	64 억		115190	N	N	0	N	00	N
70	20230821	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	0	3	0.00	63344520	6814	23.51	9210	9420	9190	12140	6540	9340	9296.23	0.89	0	-1478	9520	9430	9250	9160	8980	9475	9205	64	2800	500	6720	10	1	12875570	1203	-49.42	4.00	12	0.05	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.64	N	353590	500	64 억		115190	N	N	0	N	00	N
71	20230821	111110	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	0	3	0.00	58868710	6334	21.86	9210	9420	9190	12140	6540	9340	9294.08	0.89	0	-1469	9520	9430	9250	9160	8980	9475	9205	64	2800	500	6720	10	1	12875570	1203	-49.42	4.00	12	0.05	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.64	N	353590	500	64 억		115190	N	N	0	N	00	N
72	20230821	101109	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	70	2	0.75	38167920	4119	14.21	9210	9420	9190	12140	6540	9340	9266.31	0.89	0	-103	9520	9430	9250	9160	8980	9475	9205	64	2800	500	6720	10	1	12875570	1212	-49.79	4.03	12	0.03	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.64	N	353590	500	64 억		115190	N	N	0	N	00	N
73	20230821	091120	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	-120	5	-1.28	9857720	1071	3.70	9210	9290	9190	12140	6540	9340	9204.22	0.89	0	-777	9520	9430	9250	9160	8980	9475	9205	64	2800	500	6720	10	1	12875570	1187	-48.78	3.95	12	0.01	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.64	N	353590	500	64 억		115190	N	N	0	N	00	N
74	20230818	161110	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	0	3	0.00	264033010	28850	70.44	9100	9340	9070	12140	6540	9340	9151.92	0.93	0	-4648	9606	9472	9246	9112	8886	9540	9180	64	2800	500	6720	10	1	12875570	1203	-49.42	4.00	12	0.22	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.62	N	353590	500	64 억		119838	N	N	0	N	00	N
75	20230818	151101	57	100.00	KOSDAQ		유통	N	N	N	N		N	9200	-140	5	-1.50	237521990	26006	63.50	9100	9290	9070	12140	6540	9340	9133.35	0.93	0	-4152	9606	9472	9246	9112	8886	9540	9180	64	2800	500	6720	10	1	12875570	1185	-48.68	3.94	12	0.20	-189.00	2337.00	14700	20221006	-37.41	8690	20230726	5.87	13400	-31.34	20230322	8690	5.87	20230726	14700	-37.41	20221006	8690	5.87	20230726	3.62	N	353590	500	64 억		119838	N	N	0	N	00	N
76	20230818	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-210	5	-2.25	213905670	23427	57.20	9100	9290	9070	12140	6540	9340	9130.73	0.93	0	-3644	9606	9472	9246	9112	8886	9540	9180	64	2800	500	6720	10	1	12875570	1176	-48.31	3.91	12	0.18	-189.00	2337.00	14700	20221006	-37.89	8690	20230726	5.06	13400	-31.87	20230322	8690	5.06	20230726	14700	-37.89	20221006	8690	5.06	20230726	3.62	N	353590	500	64 억		119838	N	N	0	N	00	N
77	20230818	131102	57	100.00	KOSDAQ		유통	N	N	N	N		N	9160	-180	5	-1.93	163765540	17913	43.74	9100	9290	9100	12140	6540	9340	9142.27	0.93	0	-4035	9606	9472	9246	9112	8886	9540	9180	64	2800	500	6720	10	1	12875570	1179	-48.47	3.92	12	0.14	-189.00	2337.00	14700	20221006	-37.69	8690	20230726	5.41	13400	-31.64	20230322	8690	5.41	20230726	14700	-37.69	20221006	8690	5.41	20230726	3.62	N	353590	500	64 억		119838	N	N	0	N	00	N
78	20230818	121114	57	100.00	KOSDAQ		유통	N	N	N	N		N	9110	-230	5	-2.46	146825540	16055	39.20	9100	9290	9100	12140	6540	9340	9145.16	0.93	0	-3974	9606	9472	9246	9112	8886	9540	9180	64	2800	500	6720	10	1	12875570	1173	-48.20	3.90	12	0.12	-189.00	2337.00	14700	20221006	-38.03	8690	20230726	4.83	13400	-32.01	20230322	8690	4.83	20230726	14700	-38.03	20221006	8690	4.83	20230726	3.62	N	353590	500	64 억		119838	N	N	0	N	00	N
79	20230818	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-190	5	-2.03	87522070	9562	23.35	9100	9290	9100	12140	6540	9340	9153.11	0.93	0	-1418	9606	9472	9246	9112	8886	9540	9180	64	2800	500	6720	10	1	12875570	1178	-48.41	3.92	12	0.07	-189.00	2337.00	14700	20221006	-37.76	8690	20230726	5.29	13400	-31.72	20230322	8690	5.29	20230726	14700	-37.76	20221006	8690	5.29	20230726	3.62	N	353590	500	64 억		119838	N	N	0	N	00	N
80	20230818	101111	57	100.00	KOSDAQ		유통	N	N	N	N		N	9190	-150	5	-1.61	69424680	7586	18.52	9100	9290	9100	12140	6540	9340	9151.68	0.93	0	-1233	9606	9472	9246	9112	8886	9540	9180	64	2800	500	6720	10	1	12875570	1183	-48.62	3.93	12	0.06	-189.00	2337.00	14700	20221006	-37.48	8690	20230726	5.75	13400	-31.42	20230322	8690	5.75	20230726	14700	-37.48	20221006	8690	5.75	20230726	3.62	N	353590	500	64 억		119838	N	N	0	N	00	N
81	20230818	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	9160	-180	5	-1.93	21537310	2355	5.75	9100	9290	9100	12140	6540	9340	9145.35	0.93	0	-1513	9606	9472	9246	9112	8886	9540	9180	64	2800	500	6720	10	1	12875570	1179	-48.47	3.92	12	0.02	-189.00	2337.00	14700	20221006	-37.69	8690	20230726	5.41	13400	-31.64	20230322	8690	5.41	20230726	14700	-37.69	20221006	8690	5.41	20230726	3.62	N	353590	500	64 억		119838	N	N	0	N	00	N
82	20230817	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	-50	5	-0.53	375853670	40889	140.30	9030	9380	9020	12200	6580	9390	9192.04	0.89	0	5275	9703	9546	9463	9306	9223	9505	9265	64	2810	500	6760	10	1	12875570	1203	-49.42	4.00	12	0.32	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.63	N	353590	500	64 억		114563	N	N	0	N	00	N
83	20230817	151118	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	-90	5	-0.96	344930810	37540	128.81	9030	9380	9020	12200	6580	9390	9188.35	0.89	0	5295	9703	9546	9463	9306	9223	9505	9265	64	2810	500	6760	10	1	12875570	1197	-49.21	3.98	12	0.29	-189.00	2337.00	14700	20221006	-36.73	8690	20230726	7.02	13400	-30.60	20230322	8690	7.02	20230726	14700	-36.73	20221006	8690	7.02	20230726	3.63	N	353590	500	64 억		114563	N	N	0	N	00	N
84	20230817	141107	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	-100	5	-1.06	308848780	33638	115.42	9030	9380	9020	12200	6580	9390	9181.54	0.89	0	4113	9703	9546	9463	9306	9223	9505	9265	64	2810	500	6760	10	1	12875570	1196	-49.15	3.98	12	0.26	-189.00	2337.00	14700	20221006	-36.80	8690	20230726	6.90	13400	-30.67	20230322	8690	6.90	20230726	14700	-36.80	20221006	8690	6.90	20230726	3.63	N	353590	500	64 억		114563	N	N	0	N	00	N
85	20230817	131104	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	-130	5	-1.38	280325830	30562	104.87	9030	9380	9020	12200	6580	9390	9172.37	0.89	0	4211	9703	9546	9463	9306	9223	9505	9265	64	2810	500	6760	10	1	12875570	1192	-48.99	3.96	12	0.24	-189.00	2337.00	14700	20221006	-37.01	8690	20230726	6.56	13400	-30.90	20230322	8690	6.56	20230726	14700	-37.01	20221006	8690	6.56	20230726	3.63	N	353590	500	64 억		114563	N	N	0	N	00	N
86	20230817	121108	57	100.00	KOSDAQ		유통	N	N	N	N		N	9320	-70	5	-0.75	241428340	26344	90.39	9030	9380	9020	12200	6580	9390	9164.45	0.89	0	3426	9703	9546	9463	9306	9223	9505	9265	64	2810	500	6760	10	1	12875570	1200	-49.31	3.99	12	0.20	-189.00	2337.00	14700	20221006	-36.60	8690	20230726	7.25	13400	-30.45	20230322	8690	7.25	20230726	14700	-36.60	20221006	8690	7.25	20230726	3.63	N	353590	500	64 억		114563	N	N	0	N	00	N
87	20230817	111109	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	-110	5	-1.17	230016380	25117	86.18	9030	9380	9020	12200	6580	9390	9157.80	0.89	0	3533	9703	9546	9463	9306	9223	9505	9265	64	2810	500	6760	10	1	12875570	1195	-49.10	3.97	12	0.20	-189.00	2337.00	14700	20221006	-36.87	8690	20230726	6.79	13400	-30.75	20230322	8690	6.79	20230726	14700	-36.87	20221006	8690	6.79	20230726	3.63	N	353590	500	64 억		114563	N	N	0	N	00	N
88	20230817	101102	57	100.00	KOSDAQ		유통	N	N	N	N		N	9310	-80	5	-0.85	180921900	19802	67.95	9030	9380	9020	12200	6580	9390	9136.55	0.89	0	2929	9703	9546	9463	9306	9223	9505	9265	64	2810	500	6760	10	1	12875570	1199	-49.26	3.98	12	0.15	-189.00	2337.00	14700	20221006	-36.67	8690	20230726	7.13	13400	-30.52	20230322	8690	7.13	20230726	14700	-36.67	20221006	8690	7.13	20230726	3.63	N	353590	500	64 억		114563	N	N	0	N	00	N
89	20230817	091101	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	-170	5	-1.81	25936980	2822	9.68	9030	9310	9030	12200	6580	9390	9190.99	0.89	0	-1615	9703	9546	9463	9306	9223	9505	9265	64	2810	500	6760	10	1	12875570	1187	-48.78	3.95	12	0.02	-189.00	2337.00	14700	20221006	-37.28	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14700	-37.28	20221006	8690	6.10	20230726	3.63	N	353590	500	64 억		114563	N	N	0	N	00	N
90	20230816	161106	57	100.00	KOSDAQ		유통	N	N	N	N		N	9390	-240	5	-2.49	270448640	28698	156.32	9550	9620	9380	12510	6750	9630	9423.96	0.97	0	-10266	9850	9740	9620	9510	9390	9795	9565	64	2880	500	6930	10	1	12875570	1209	-49.68	4.02	12	0.22	-189.00	2337.00	14700	20221006	-36.12	8690	20230726	8.06	13400	-29.93	20230322	8690	8.06	20230726	14700	-36.12	20221006	8690	8.06	20230726	3.68	N	353590	500	64 억		124788	N	N	0	N	00	N
91	20230816	151110	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-220	5	-2.28	259180090	27498	149.79	9550	9620	9380	12510	6750	9630	9425.42	0.97	0	-10259	9850	9740	9620	9510	9390	9795	9565	64	2880	500	6930	10	1	12875570	1212	-49.79	4.03	12	0.21	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.68	N	353590	500	64 억		124788	N	N	0	N	00	N
92	20230816	141107	57	100.00	KOSDAQ		유통	N	N	N	N		N	9390	-240	5	-2.49	210245890	22285	121.39	9550	9620	9380	12510	6750	9630	9434.41	0.97	0	-10542	9850	9740	9620	9510	9390	9795	9565	64	2880	500	6930	10	1	12875570	1209	-49.68	4.02	12	0.17	-189.00	2337.00	14700	20221006	-36.12	8690	20230726	8.06	13400	-29.93	20230322	8690	8.06	20230726	14700	-36.12	20221006	8690	8.06	20230726	3.68	N	353590	500	64 억		124788	N	N	0	N	00	N
93	20230816	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-220	5	-2.28	186795410	19793	107.82	9550	9620	9380	12510	6750	9630	9437.45	0.97	0	-9704	9850	9740	9620	9510	9390	9795	9565	64	2880	500	6930	10	1	12875570	1212	-49.79	4.03	12	0.15	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.68	N	353590	500	64 억		124788	N	N	0	N	00	N
94	20230816	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-180	5	-1.87	171074560	18126	98.74	9550	9620	9380	12510	6750	9630	9438.08	0.97	0	-9564	9850	9740	9620	9510	9390	9795	9565	64	2880	500	6930	10	1	12875570	1217	-50.00	4.04	12	0.14	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.68	N	353590	500	64 억		124788	N	N	0	N	00	N
95	20230816	111117	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-170	5	-1.77	141570700	14987	81.64	9550	9620	9380	12510	6750	9630	9446.23	0.97	0	-9341	9850	9740	9620	9510	9390	9795	9565	64	2880	500	6930	10	1	12875570	1218	-50.05	4.05	12	0.12	-189.00	2337.00	14700	20221006	-35.65	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14700	-35.65	20221006	8690	8.86	20230726	3.68	N	353590	500	64 억		124788	N	N	0	N	00	N
96	20230816	101109	57	100.00	KOSDAQ		유통	N	N	N	N		N	9540	-90	5	-0.93	106179910	11247	61.26	9550	9620	9380	12510	6750	9630	9440.73	0.97	0	-8310	9850	9740	9620	9510	9390	9795	9565	64	2880	500	6930	10	1	12875570	1228	-50.48	4.08	12	0.09	-189.00	2337.00	14700	20221006	-35.10	8690	20230726	9.78	13400	-28.81	20230322	8690	9.78	20230726	14700	-35.10	20221006	8690	9.78	20230726	3.68	N	353590	500	64 억		124788	N	N	0	N	00	N
97	20230816	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	-250	5	-2.60	19484360	2055	11.19	9550	9620	9380	12510	6750	9630	9481.44	0.97	0	-1258	9850	9740	9620	9510	9390	9795	9565	64	2880	500	6930	10	1	12875570	1208	-49.63	4.01	12	0.02	-189.00	2337.00	14700	20221006	-36.19	8690	20230726	7.94	13400	-30.00	20230322	8690	7.94	20230726	14700	-36.19	20221006	8690	7.94	20230726	3.68	N	353590	500	64 억		124788	N	N	0	N	00	N
98	20230814	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	-50	5	-0.52	173809180	18095	64.36	9590	9730	9500	12580	6780	9680	9605.37	0.96	0	598	9953	9816	9723	9586	9493	9770	9540	64	2900	500	6960	10	1	12875570	1240	-50.95	4.12	12	0.14	-189.00	2337.00	14700	20221006	-34.49	8690	20230726	10.82	13400	-28.13	20230322	8690	10.82	20230726	14700	-34.49	20221006	8690	10.82	20230726	3.71	N	353590	500	64 억		124190	N	N	0	N	00	N
99	20230814	151051	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	-50	5	-0.52	156041400	16244	57.78	9590	9730	9500	12580	6780	9680	9606.09	0.96	0	894	9953	9816	9723	9586	9493	9770	9540	64	2900	500	6960	10	1	12875570	1240	-50.95	4.12	12	0.13	-189.00	2337.00	14700	20221006	-34.49	8690	20230726	10.82	13400	-28.13	20230322	8690	10.82	20230726	14700	-34.49	20221006	8690	10.82	20230726	3.71	N	353590	500	64 억		124190	N	N	0	N	00	N
100	20230814	141054	57	100.00	KOSDAQ		유통	N	N	N	N		N	9560	-120	5	-1.24	130693120	13591	48.34	9590	9730	9500	12580	6780	9680	9616.15	0.96	0	864	9953	9816	9723	9586	9493	9770	9540	64	2900	500	6960	10	1	12875570	1231	-50.58	4.09	12	0.11	-189.00	2337.00	14700	20221006	-34.97	8690	20230726	10.01	13400	-28.66	20230322	8690	10.01	20230726	14700	-34.97	20221006	8690	10.01	20230726	3.71	N	353590	500	64 억		124190	N	N	0	N	00	N
101	20230814	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	-30	5	-0.31	86989090	9028	32.11	9590	9730	9590	12580	6780	9680	9635.48	0.96	0	596	9953	9816	9723	9586	9493	9770	9540	64	2900	500	6960	10	1	12875570	1242	-51.06	4.13	12	0.07	-189.00	2337.00	14700	20221006	-34.35	8690	20230726	11.05	13400	-27.99	20230322	8690	11.05	20230726	14700	-34.35	20221006	8690	11.05	20230726	3.71	N	353590	500	64 억		124190	N	N	0	N	00	N
102	20230814	121050	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	-30	5	-0.31	78645680	8160	29.02	9590	9730	9590	12580	6780	9680	9637.95	0.96	0	555	9953	9816	9723	9586	9493	9770	9540	64	2900	500	6960	10	1	12875570	1242	-51.06	4.13	12	0.06	-189.00	2337.00	14700	20221006	-34.35	8690	20230726	11.05	13400	-27.99	20230322	8690	11.05	20230726	14700	-34.35	20221006	8690	11.05	20230726	3.71	N	353590	500	64 억		124190	N	N	0	N	00	N
103	20230814	111042	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	-30	5	-0.31	60771120	6300	22.41	9590	9730	9590	12580	6780	9680	9646.21	0.96	0	477	9953	9816	9723	9586	9493	9770	9540	64	2900	500	6960	10	1	12875570	1242	-51.06	4.13	12	0.05	-189.00	2337.00	14700	20221006	-34.35	8690	20230726	11.05	13400	-27.99	20230322	8690	11.05	20230726	14700	-34.35	20221006	8690	11.05	20230726	3.71	N	353590	500	64 억		124190	N	N	0	N	00	N
104	20230814	101046	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	-10	5	-0.10	41821340	4333	15.41	9590	9730	9590	12580	6780	9680	9651.82	0.96	0	159	9953	9816	9723	9586	9493	9770	9540	64	2900	500	6960	10	1	12875570	1245	-51.16	4.14	12	0.03	-189.00	2337.00	14700	20221006	-34.22	8690	20230726	11.28	13400	-27.84	20230322	8690	11.28	20230726	14700	-34.22	20221006	8690	11.28	20230726	3.71	N	353590	500	64 억		124190	N	N	0	N	00	N
105	20230814	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	9720	40	2	0.41	7677960	796	2.83	9590	9730	9590	12580	6780	9680	9645.68	0.96	0	186	9953	9816	9723	9586	9493	9770	9540	64	2900	500	6960	10	1	12875570	1252	-51.43	4.16	12	0.01	-189.00	2337.00	14700	20221006	-33.88	8690	20230726	11.85	13400	-27.46	20230322	8690	11.85	20230726	14700	-33.88	20221006	8690	11.85	20230726	3.71	N	353590	500	64 억		124190	N	N	0	N	00	N
106	20230811	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	80	2	0.83	273044910	28007	81.26	9740	9860	9630	12480	6720	9600	9749.27	0.94	0	2611	10020	9810	9580	9370	9140	9915	9475	64	2880	500	6910	10	1	12875570	1246	-51.22	4.14	12	0.22	-189.00	2337.00	14700	20221006	-34.15	8690	20230726	11.39	13400	-27.76	20230322	8690	11.39	20230726	14700	-34.15	20221006	8690	11.39	20230726	3.69	N	353590	500	64 억		121579	N	N	0	N	00	N
107	20230811	151036	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	100	2	1.04	265594190	27238	79.03	9740	9860	9630	12480	6720	9600	9750.87	0.94	0	2571	10020	9810	9580	9370	9140	9915	9475	64	2880	500	6910	10	1	12875570	1249	-51.32	4.15	12	0.21	-189.00	2337.00	14700	20221006	-34.01	8690	20230726	11.62	13400	-27.61	20230322	8690	11.62	20230726	14700	-34.01	20221006	8690	11.62	20230726	3.69	N	353590	500	64 억		121579	N	N	0	N	00	N
108	20230811	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	130	2	1.35	226707870	23237	67.42	9740	9860	9630	12480	6720	9600	9756.33	0.94	0	2889	10020	9810	9580	9370	9140	9915	9475	64	2880	500	6910	10	1	12875570	1253	-51.48	4.16	12	0.18	-189.00	2337.00	14700	20221006	-33.81	8690	20230726	11.97	13400	-27.39	20230322	8690	11.97	20230726	14700	-33.81	20221006	8690	11.97	20230726	3.69	N	353590	500	64 억		121579	N	N	0	N	00	N
109	20230811	131035	57	100.00	KOSDAQ		유통	N	N	N	N		N	9770	170	2	1.77	180458040	18483	53.63	9740	9860	9630	12480	6720	9600	9763.46	0.94	0	1900	10020	9810	9580	9370	9140	9915	9475	64	2880	500	6910	10	1	12875570	1258	-51.69	4.18	12	0.14	-189.00	2337.00	14700	20221006	-33.54	8690	20230726	12.43	13400	-27.09	20230322	8690	12.43	20230726	14700	-33.54	20221006	8690	12.43	20230726	3.69	N	353590	500	64 억		121579	N	N	0	N	00	N
110	20230811	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	9800	200	2	2.08	140042930	14338	41.60	9740	9860	9630	12480	6720	9600	9767.26	0.94	0	1784	10020	9810	9580	9370	9140	9915	9475	64	2880	500	6910	10	1	12875570	1262	-51.85	4.19	12	0.11	-189.00	2337.00	14700	20221006	-33.33	8690	20230726	12.77	13400	-26.87	20230322	8690	12.77	20230726	14700	-33.33	20221006	8690	12.77	20230726	3.69	N	353590	500	64 억		121579	N	N	0	N	00	N
111	20230811	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	9780	180	2	1.88	125432010	12845	37.27	9740	9860	9630	12480	6720	9600	9765.05	0.94	0	1732	10020	9810	9580	9370	9140	9915	9475	64	2880	500	6910	10	1	12875570	1259	-51.75	4.18	12	0.10	-189.00	2337.00	14700	20221006	-33.47	8690	20230726	12.54	13400	-27.01	20230322	8690	12.54	20230726	14700	-33.47	20221006	8690	12.54	20230726	3.69	N	353590	500	64 억		121579	N	N	0	N	00	N
112	20230811	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	9770	170	2	1.77	60219520	6197	17.98	9740	9770	9630	12480	6720	9600	9717.53	0.94	0	1026	10020	9810	9580	9370	9140	9915	9475	64	2880	500	6910	10	1	12875570	1258	-51.69	4.18	12	0.05	-189.00	2337.00	14700	20221006	-33.54	8690	20230726	12.43	13400	-27.09	20230322	8690	12.43	20230726	14700	-33.54	20221006	8690	12.43	20230726	3.69	N	353590	500	64 억		121579	N	N	0	N	00	N
113	20230811	091034	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	100	2	1.04	14325750	1471	4.27	9740	9740	9700	12480	6720	9600	9738.78	0.94	0	-514	10020	9810	9580	9370	9140	9915	9475	64	2880	500	6910	10	1	12875570	1249	-51.32	4.15	12	0.01	-189.00	2337.00	14700	20221006	-34.01	8690	20230726	11.62	13400	-27.61	20230322	8690	11.62	20230726	14700	-34.01	20221006	8690	11.62	20230726	3.69	N	353590	500	64 억		121579	N	N	0	N	00	N
114	20230810	161023	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	120	2	1.27	330654540	34434	124.04	9350	9790	9350	12320	6640	9480	9602.56	0.89	0	6561	9720	9600	9390	9270	9060	9660	9330	64	2840	500	6820	10	1	12875570	1236	-50.79	4.11	12	0.27	-189.00	2337.00	14700	20221006	-34.69	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14700	-34.69	20221006	8690	10.47	20230726	3.67	N	353590	500	64 억		115017	N	N	0	N	00	N
115	20230810	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	200	2	2.11	304619440	31730	114.30	9350	9790	9350	12320	6640	9480	9600.36	0.89	0	6495	9720	9600	9390	9270	9060	9660	9330	64	2840	500	6820	10	1	12875570	1246	-51.22	4.14	12	0.25	-189.00	2337.00	14700	20221006	-34.15	8690	20230726	11.39	13400	-27.76	20230322	8690	11.39	20230726	14700	-34.15	20221006	8690	11.39	20230726	3.67	N	353590	500	64 억		115017	N	N	0	N	00	N
116	20230810	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	210	2	2.22	263127630	27445	98.86	9350	9790	9350	12320	6640	9480	9587.45	0.89	0	6536	9720	9600	9390	9270	9060	9660	9330	64	2840	500	6820	10	1	12875570	1248	-51.27	4.15	12	0.21	-189.00	2337.00	14700	20221006	-34.08	8690	20230726	11.51	13400	-27.69	20230322	8690	11.51	20230726	14700	-34.08	20221006	8690	11.51	20230726	3.67	N	353590	500	64 억		115017	N	N	0	N	00	N
117	20230810	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	110	2	1.16	136810640	14425	51.96	9350	9590	9350	12320	6640	9480	9484.27	0.89	0	5775	9720	9600	9390	9270	9060	9660	9330	64	2840	500	6820	10	1	12875570	1235	-50.74	4.10	12	0.11	-189.00	2337.00	14700	20221006	-34.76	8690	20230726	10.36	13400	-28.43	20230322	8690	10.36	20230726	14700	-34.76	20221006	8690	10.36	20230726	3.67	N	353590	500	64 억		115017	N	N	0	N	00	N
118	20230810	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	0	3	0.00	95377650	10077	36.30	9350	9570	9350	12320	6640	9480	9464.89	0.89	0	2612	9720	9600	9390	9270	9060	9660	9330	64	2840	500	6820	10	1	12875570	1221	-50.16	4.06	12	0.08	-189.00	2337.00	14700	20221006	-35.51	8690	20230726	9.09	13400	-29.25	20230322	8690	9.09	20230726	14700	-35.51	20221006	8690	9.09	20230726	3.67	N	353590	500	64 억		115017	N	N	0	N	00	N
119	20230810	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	20	2	0.21	75748590	8008	28.85	9350	9570	9350	12320	6640	9480	9459.11	0.89	0	1551	9720	9600	9390	9270	9060	9660	9330	64	2840	500	6820	10	1	12875570	1223	-50.26	4.07	12	0.06	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.67	N	353590	500	64 억		115017	N	N	0	N	00	N
120	20230810	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	0	3	0.00	34199480	3621	13.04	9350	9570	9350	12320	6640	9480	9444.76	0.89	0	-173	9720	9600	9390	9270	9060	9660	9330	64	2840	500	6820	10	1	12875570	1221	-50.16	4.06	12	0.03	-189.00	2337.00	14700	20221006	-35.51	8690	20230726	9.09	13400	-29.25	20230322	8690	9.09	20230726	14700	-35.51	20221006	8690	9.09	20230726	3.67	N	353590	500	64 억		115017	N	N	0	N	00	N
121	20230810	091036	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-40	5	-0.42	3497720	373	1.34	9350	9440	9350	12320	6640	9480	9377.27	0.89	0	-41	9720	9600	9390	9270	9060	9660	9330	64	2840	500	6820	10	1	12875570	1215	-49.95	4.04	12	0.00	-189.00	2337.00	14700	20221006	-35.78	8690	20230726	8.63	13400	-29.55	20230322	8690	8.63	20230726	14700	-35.78	20221006	8690	8.63	20230726	3.67	N	353590	500	64 억		115017	N	N	0	N	00	N
122	20230809	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	170	2	1.83	259993990	27712	40.31	9310	9510	9180	12100	6520	9310	9381.89	0.86	0	3673	9770	9540	9400	9170	9030	9470	9100	64	2790	500	6700	10	1	12875570	1221	-50.16	4.06	12	0.22	-189.00	2337.00	14700	20221006	-35.51	8690	20230726	9.09	13400	-29.25	20230322	8690	9.09	20230726	14700	-35.51	20221006	8690	9.09	20230726	3.66	N	353590	500	64 억		111105	N	N	0	N	00	N
123	20230809	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	150	2	1.61	232207490	24770	36.03	9310	9510	9180	12100	6520	9310	9374.55	0.86	0	2903	9770	9540	9400	9170	9030	9470	9100	64	2790	500	6700	10	1	12875570	1218	-50.05	4.05	12	0.19	-189.00	2337.00	14700	20221006	-35.65	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14700	-35.65	20221006	8690	8.86	20230726	3.66	N	353590	500	64 억		111105	N	N	0	N	00	N
124	20230809	141005	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	150	2	1.61	225178070	24026	34.95	9310	9510	9180	12100	6520	9310	9372.27	0.86	0	2697	9770	9540	9400	9170	9030	9470	9100	64	2790	500	6700	10	1	12875570	1218	-50.05	4.05	12	0.19	-189.00	2337.00	14700	20221006	-35.65	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14700	-35.65	20221006	8690	8.86	20230726	3.66	N	353590	500	64 억		111105	N	N	0	N	00	N
125	20230809	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	190	2	2.04	193853790	20718	30.14	9310	9500	9180	12100	6520	9310	9356.78	0.86	0	1770	9770	9540	9400	9170	9030	9470	9100	64	2790	500	6700	10	1	12875570	1223	-50.26	4.07	12	0.16	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.66	N	353590	500	64 억		111105	N	N	0	N	00	N
126	20230809	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	130	2	1.40	175648370	18796	27.34	9310	9500	9180	12100	6520	9310	9344.99	0.86	0	744	9770	9540	9400	9170	9030	9470	9100	64	2790	500	6700	10	1	12875570	1215	-49.95	4.04	12	0.15	-189.00	2337.00	14700	20221006	-35.78	8690	20230726	8.63	13400	-29.55	20230322	8690	8.63	20230726	14700	-35.78	20221006	8690	8.63	20230726	3.66	N	353590	500	64 억		111105	N	N	0	N	00	N
127	20230809	111019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	140	2	1.50	103521230	11175	16.26	9310	9450	9180	12100	6520	9310	9263.64	0.86	0	2438	9770	9540	9400	9170	9030	9470	9100	64	2790	500	6700	10	1	12875570	1217	-50.00	4.04	12	0.09	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.66	N	353590	500	64 억		111105	N	N	0	N	00	N
128	20230809	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	20	2	0.21	81586980	8829	12.84	9310	9350	9180	12100	6520	9310	9240.80	0.86	0	1792	9770	9540	9400	9170	9030	9470	9100	64	2790	500	6700	10	1	12875570	1201	-49.37	3.99	12	0.07	-189.00	2337.00	14700	20221006	-36.53	8690	20230726	7.36	13400	-30.37	20230322	8690	7.36	20230726	14700	-36.53	20221006	8690	7.36	20230726	3.66	N	353590	500	64 억		111105	N	N	0	N	00	N
129	20230809	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	20	2	0.21	12976340	1396	2.03	9310	9350	9250	12100	6520	9310	9295.37	0.86	0	-317	9770	9540	9400	9170	9030	9470	9100	64	2790	500	6700	10	1	12875570	1201	-49.37	3.99	12	0.01	-189.00	2337.00	14700	20221006	-36.53	8690	20230726	7.36	13400	-30.37	20230322	8690	7.36	20230726	14700	-36.53	20221006	8690	7.36	20230726	3.66	N	353590	500	64 억		111105	N	N	0	N	00	N
130	20230808	161032	57	100.00	KOSDAQ		유통	N	N	N	N		N	9310	-320	5	-3.32	643965260	68675	163.70	9530	9630	9260	12510	6750	9630	9377.00	0.95	0	-11028	9950	9790	9650	9490	9350	9720	9420	64	2880	500	6930	10	1	12875570	1199	-49.26	3.98	12	0.53	-189.00	2337.00	14700	20221006	-36.67	8690	20230726	7.13	13400	-30.52	20230322	8690	7.13	20230726	14700	-36.67	20221006	8690	7.13	20230726	3.62	N	353590	500	64 억		122133	N	N	0	N	00	N
131	20230808	151018	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	-350	5	-3.63	619748510	66065	157.48	9530	9630	9280	12510	6750	9630	9380.89	0.95	0	-10492	9950	9790	9650	9490	9350	9720	9420	64	2880	500	6930	10	1	12875570	1195	-49.10	3.97	12	0.51	-189.00	2337.00	14700	20221006	-36.87	8690	20230726	6.79	13400	-30.75	20230322	8690	6.79	20230726	14700	-36.87	20221006	8690	6.79	20230726	3.62	N	353590	500	64 억		122133	N	N	0	N	00	N
132	20230808	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	-350	5	-3.63	550188140	58574	139.62	9530	9630	9280	12510	6750	9630	9393.04	0.95	0	-7250	9950	9790	9650	9490	9350	9720	9420	64	2880	500	6930	10	1	12875570	1195	-49.10	3.97	12	0.45	-189.00	2337.00	14700	20221006	-36.87	8690	20230726	6.79	13400	-30.75	20230322	8690	6.79	20230726	14700	-36.87	20221006	8690	6.79	20230726	3.62	N	353590	500	64 억		122133	N	N	0	N	00	N
133	20230808	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	-290	5	-3.01	445088790	47299	112.75	9530	9630	9330	12510	6750	9630	9410.11	0.95	0	-2653	9950	9790	9650	9490	9350	9720	9420	64	2880	500	6930	10	1	12875570	1203	-49.42	4.00	12	0.37	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.62	N	353590	500	64 억		122133	N	N	0	N	00	N
134	20230808	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	-270	5	-2.80	400475400	42526	101.37	9530	9630	9330	12510	6750	9630	9417.19	0.95	0	-2653	9950	9790	9650	9490	9350	9720	9420	64	2880	500	6930	10	1	12875570	1205	-49.52	4.01	12	0.33	-189.00	2337.00	14700	20221006	-36.33	8690	20230726	7.71	13400	-30.15	20230322	8690	7.71	20230726	14700	-36.33	20221006	8690	7.71	20230726	3.62	N	353590	500	64 억		122133	N	N	0	N	00	N
135	20230808	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	-280	5	-2.91	329630410	34970	83.36	9530	9630	9330	12510	6750	9630	9426.09	0.95	0	-1287	9950	9790	9650	9490	9350	9720	9420	64	2880	500	6930	10	1	12875570	1204	-49.47	4.00	12	0.27	-189.00	2337.00	14700	20221006	-36.39	8690	20230726	7.59	13400	-30.22	20230322	8690	7.59	20230726	14700	-36.39	20221006	8690	7.59	20230726	3.62	N	353590	500	64 억		122133	N	N	0	N	00	N
136	20230808	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	-130	5	-1.35	151087530	15955	38.03	9530	9630	9420	12510	6750	9630	9469.60	0.95	0	1644	9950	9790	9650	9490	9350	9720	9420	64	2880	500	6930	10	1	12875570	1223	-50.26	4.07	12	0.12	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.62	N	353590	500	64 억		122133	N	N	0	N	00	N
137	20230808	091019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9470	-160	5	-1.66	58582260	6182	14.74	9530	9630	9440	12510	6750	9630	9476.26	0.95	0	2052	9950	9790	9650	9490	9350	9720	9420	64	2880	500	6930	10	1	12875570	1219	-50.11	4.05	12	0.05	-189.00	2337.00	14700	20221006	-35.58	8690	20230726	8.98	13400	-29.33	20230322	8690	8.98	20230726	14700	-35.58	20221006	8690	8.98	20230726	3.62	N	353590	500	64 억		122133	N	N	0	N	00	N
138	20230807	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	-10	5	-0.10	399132360	41649	88.19	9700	9810	9510	12530	6750	9640	9583.24	0.89	0	7050	10120	9880	9610	9370	9100	10000	9490	64	2890	500	6940	10	1	12875570	1240	-50.95	4.12	12	0.32	-189.00	2337.00	14700	20221006	-34.49	8690	20230726	10.82	13400	-28.13	20230322	8690	10.82	20230726	14700	-34.49	20221006	8690	10.82	20230726	3.53	N	353590	500	64 억		115045	N	N	0	N	00	N
139	20230807	151008	57	100.00	KOSDAQ		유통	N	N	N	N		N	9540	-100	5	-1.04	371410690	38750	82.05	9700	9810	9510	12530	6750	9640	9584.79	0.89	0	5530	10120	9880	9610	9370	9100	10000	9490	64	2890	500	6940	10	1	12875570	1228	-50.48	4.08	12	0.30	-189.00	2337.00	14700	20221006	-35.10	8690	20230726	9.78	13400	-28.81	20230322	8690	9.78	20230726	14700	-35.10	20221006	8690	9.78	20230726	3.53	N	353590	500	64 억		115045	N	N	0	N	00	N
140	20230807	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	9550	-90	5	-0.93	292053800	30434	64.44	9700	9810	9510	12530	6750	9640	9596.30	0.89	0	838	10120	9880	9610	9370	9100	10000	9490	64	2890	500	6940	10	1	12875570	1230	-50.53	4.09	12	0.24	-189.00	2337.00	14700	20221006	-35.03	8690	20230726	9.90	13400	-28.73	20230322	8690	9.90	20230726	14700	-35.03	20221006	8690	9.90	20230726	3.53	N	353590	500	64 억		115045	N	N	0	N	00	N
141	20230807	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	9530	-110	5	-1.14	253131850	26356	55.81	9700	9810	9510	12530	6750	9640	9604.33	0.89	0	198	10120	9880	9610	9370	9100	10000	9490	64	2890	500	6940	10	1	12875570	1227	-50.42	4.08	12	0.20	-189.00	2337.00	14700	20221006	-35.17	8690	20230726	9.67	13400	-28.88	20230322	8690	9.67	20230726	14700	-35.17	20221006	8690	9.67	20230726	3.53	N	353590	500	64 억		115045	N	N	0	N	00	N
142	20230807	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	9560	-80	5	-0.83	205999440	21414	45.34	9700	9810	9510	12530	6750	9640	9619.85	0.89	0	-928	10120	9880	9610	9370	9100	10000	9490	64	2890	500	6940	10	1	12875570	1231	-50.58	4.09	12	0.17	-189.00	2337.00	14700	20221006	-34.97	8690	20230726	10.01	13400	-28.66	20230322	8690	10.01	20230726	14700	-34.97	20221006	8690	10.01	20230726	3.53	N	353590	500	64 억		115045	N	N	0	N	00	N
143	20230807	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	9610	-30	5	-0.31	167068740	17348	36.73	9700	9810	9510	12530	6750	9640	9630.43	0.89	0	-2272	10120	9880	9610	9370	9100	10000	9490	64	2890	500	6940	10	1	12875570	1237	-50.85	4.11	12	0.13	-189.00	2337.00	14700	20221006	-34.63	8690	20230726	10.59	13400	-28.28	20230322	8690	10.59	20230726	14700	-34.63	20221006	8690	10.59	20230726	3.53	N	353590	500	64 억		115045	N	N	0	N	00	N
144	20230807	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	9570	-70	5	-0.73	112985640	11713	24.80	9700	9810	9510	12530	6750	9640	9646.17	0.89	0	-2758	10120	9880	9610	9370	9100	10000	9490	64	2890	500	6940	10	1	12875570	1232	-50.63	4.09	12	0.09	-189.00	2337.00	14700	20221006	-34.90	8690	20230726	10.13	13400	-28.58	20230322	8690	10.13	20230726	14700	-34.90	20221006	8690	10.13	20230726	3.53	N	353590	500	64 억		115045	N	N	0	N	00	N
145	20230807	091004	57	100.00	KOSDAQ		유통	N	N	N	N		N	9750	110	2	1.14	27405740	2807	5.94	9700	9810	9700	12530	6750	9640	9763.36	0.89	0	-1108	10120	9880	9610	9370	9100	10000	9490	64	2890	500	6940	10	1	12875570	1255	-51.59	4.17	12	0.02	-189.00	2337.00	14700	20221006	-33.67	8690	20230726	12.20	13400	-27.24	20230322	8690	12.20	20230726	14700	-33.67	20221006	8690	12.20	20230726	3.53	N	353590	500	64 억		115045	N	N	0	N	00	N
146	20230804	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	160	2	1.69	443302940	46707	99.18	9400	9850	9340	12320	6640	9480	9490.72	0.83	0	7722	9620	9550	9430	9360	9240	9490	9300	64	2840	500	6820	10	1	12875570	1241	-51.01	4.12	12	0.36	-189.00	2337.00	14700	20221006	-34.42	8690	20230726	10.93	13400	-28.06	20230322	8690	10.93	20230726	14700	-34.42	20221006	8690	10.93	20230726	3.45	N	353590	500	64 억		106322	N	N	0	N	00	N
147	20230804	150957	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	160	2	1.69	419332750	44211	93.88	9400	9850	9340	12320	6640	9480	9484.81	0.83	0	7371	9620	9550	9430	9360	9240	9490	9300	64	2840	500	6820	10	1	12875570	1241	-51.01	4.12	12	0.34	-189.00	2337.00	14700	20221006	-34.42	8690	20230726	10.93	13400	-28.06	20230322	8690	10.93	20230726	14700	-34.42	20221006	8690	10.93	20230726	3.45	N	353590	500	64 억		106322	N	N	0	N	00	N
148	20230804	141011	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	120	2	1.27	377452740	39860	84.64	9400	9850	9340	12320	6640	9480	9469.46	0.83	0	7639	9620	9550	9430	9360	9240	9490	9300	64	2840	500	6820	10	1	12875570	1236	-50.79	4.11	12	0.31	-189.00	2337.00	14700	20221006	-34.69	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14700	-34.69	20221006	8690	10.47	20230726	3.45	N	353590	500	64 억		106322	N	N	0	N	00	N
149	20230804	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-40	5	-0.42	211946720	22566	47.92	9400	9480	9340	12320	6640	9480	9392.30	0.83	0	4560	9620	9550	9430	9360	9240	9490	9300	64	2840	500	6820	10	1	12875570	1215	-49.95	4.04	12	0.18	-189.00	2337.00	14700	20221006	-35.78	8690	20230726	8.63	13400	-29.55	20230322	8690	8.63	20230726	14700	-35.78	20221006	8690	8.63	20230726	3.45	N	353590	500	64 억		106322	N	N	0	N	00	N
150	20230804	120948	57	100.00	KOSDAQ		유통	N	N	N	N		N	9390	-90	5	-0.95	181304140	19301	40.98	9400	9480	9340	12320	6640	9480	9393.51	0.83	0	4421	9620	9550	9430	9360	9240	9490	9300	64	2840	500	6820	10	1	12875570	1209	-49.68	4.02	12	0.15	-189.00	2337.00	14700	20221006	-36.12	8690	20230726	8.06	13400	-29.93	20230322	8690	8.06	20230726	14700	-36.12	20221006	8690	8.06	20230726	3.45	N	353590	500	64 억		106322	N	N	0	N	00	N
151	20230804	111002	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	-100	5	-1.05	148040760	15758	33.46	9400	9480	9340	12320	6640	9480	9394.64	0.83	0	3844	9620	9550	9430	9360	9240	9490	9300	64	2840	500	6820	10	1	12875570	1208	-49.63	4.01	12	0.12	-189.00	2337.00	14700	20221006	-36.19	8690	20230726	7.94	13400	-30.00	20230322	8690	7.94	20230726	14700	-36.19	20221006	8690	7.94	20230726	3.45	N	353590	500	64 억		106322	N	N	0	N	00	N
152	20230804	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-30	5	-0.32	132109850	14064	29.86	9400	9480	9340	12320	6640	9480	9393.48	0.83	0	4103	9620	9550	9430	9360	9240	9490	9300	64	2840	500	6820	10	1	12875570	1217	-50.00	4.04	12	0.11	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.45	N	353590	500	64 억		106322	N	N	0	N	00	N
153	20230804	090945	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	-140	5	-1.48	44101940	4693	9.97	9400	9440	9340	12320	6640	9480	9397.39	0.83	0	-2125	9620	9550	9430	9360	9240	9490	9300	64	2840	500	6820	10	1	12875570	1203	-49.42	4.00	12	0.04	-189.00	2337.00	14700	20221006	-36.46	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14700	-36.46	20221006	8690	7.48	20230726	3.45	N	353590	500	64 억		106322	N	N	0	N	00	N
154	20230803	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	-20	5	-0.21	440494060	46792	83.32	9500	9500	9310	12350	6650	9500	9413.87	0.81	0	2278	9893	9696	9503	9306	9113	9695	9305	64	2850	500	6840	10	1	12875570	1221	-50.16	4.06	12	0.36	-189.00	2337.00	14700	20221006	-35.51	8690	20230726	9.09	13400	-29.25	20230322	8690	9.09	20230726	14700	-35.51	20221006	8690	9.09	20230726	3.42	N	353590	500	64 억		104044	N	N	0	N	00	N
155	20230803	150954	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-60	5	-0.63	420347580	44662	79.53	9500	9500	9310	12350	6650	9500	9411.75	0.81	0	1663	9893	9696	9503	9306	9113	9695	9305	64	2850	500	6840	10	1	12875570	1215	-49.95	4.04	12	0.35	-189.00	2337.00	14700	20221006	-35.78	8690	20230726	8.63	13400	-29.55	20230322	8690	8.63	20230726	14700	-35.78	20221006	8690	8.63	20230726	3.42	N	353590	500	64 억		104044	N	N	0	N	00	N
156	20230803	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-90	5	-0.95	367423070	39034	69.51	9500	9500	9310	12350	6650	9500	9412.90	0.81	0	325	9893	9696	9503	9306	9113	9695	9305	64	2850	500	6840	10	1	12875570	1212	-49.79	4.03	12	0.30	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.42	N	353590	500	64 억		104044	N	N	0	N	00	N
157	20230803	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	-80	5	-0.84	342771860	36419	64.85	9500	9500	9310	12350	6650	9500	9411.90	0.81	0	-1049	9893	9696	9503	9306	9113	9695	9305	64	2850	500	6840	10	1	12875570	1213	-49.84	4.03	12	0.28	-189.00	2337.00	14700	20221006	-35.92	8690	20230726	8.40	13400	-29.70	20230322	8690	8.40	20230726	14700	-35.92	20221006	8690	8.40	20230726	3.42	N	353590	500	64 억		104044	N	N	0	N	00	N
158	20230803	120954	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	-70	5	-0.74	295060930	31354	55.83	9500	9500	9310	12350	6650	9500	9410.63	0.81	0	-3851	9893	9696	9503	9306	9113	9695	9305	64	2850	500	6840	10	1	12875570	1214	-49.89	4.04	12	0.24	-189.00	2337.00	14700	20221006	-35.85	8690	20230726	8.52	13400	-29.63	20230322	8690	8.52	20230726	14700	-35.85	20221006	8690	8.52	20230726	3.42	N	353590	500	64 억		104044	N	N	0	N	00	N
159	20230803	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-90	5	-0.95	224441740	23867	42.50	9500	9500	9310	12350	6650	9500	9403.85	0.81	0	-3454	9893	9696	9503	9306	9113	9695	9305	64	2850	500	6840	10	1	12875570	1212	-49.79	4.03	12	0.19	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.42	N	353590	500	64 억		104044	N	N	0	N	00	N
160	20230803	100939	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-50	5	-0.53	84667250	9011	16.05	9500	9500	9310	12350	6650	9500	9395.99	0.81	0	-1432	9893	9696	9503	9306	9113	9695	9305	64	2850	500	6840	10	1	12875570	1217	-50.00	4.04	12	0.07	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.42	N	353590	500	64 억		104044	N	N	0	N	00	N
161	20230803	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	-130	5	-1.37	25985580	2766	4.93	9500	9500	9370	12350	6650	9500	9394.64	0.81	0	-922	9893	9696	9503	9306	9113	9695	9305	64	2850	500	6840	10	1	12875570	1206	-49.58	4.01	12	0.02	-189.00	2337.00	14700	20221006	-36.26	8690	20230726	7.83	13400	-30.07	20230322	8690	7.83	20230726	14700	-36.26	20221006	8690	7.83	20230726	3.42	N	353590	500	64 억		104044	N	N	0	N	00	N
162	20230802	160949	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	10	2	0.11	530615730	56148	127.48	9500	9700	9310	12330	6650	9490	9450.14	0.88	0	-9319	9616	9552	9476	9412	9336	9585	9445	64	2840	500	6830	10	1	12875570	1223	-50.26	4.07	12	0.44	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.39	N	353590	500	64 억		113824	N	N	0	N	00	N
163	20230802	151000	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-40	5	-0.42	480250520	50824	115.40	9500	9700	9310	12330	6650	9490	9449.29	0.88	0	-9883	9616	9552	9476	9412	9336	9585	9445	64	2840	500	6830	10	1	12875570	1217	-50.00	4.04	12	0.39	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.39	N	353590	500	64 억		113824	N	N	0	N	00	N
164	20230802	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-40	5	-0.42	430210700	45535	103.39	9500	9700	9310	12330	6650	9490	9447.91	0.88	0	-11152	9616	9552	9476	9412	9336	9585	9445	64	2840	500	6830	10	1	12875570	1217	-50.00	4.04	12	0.35	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.39	N	353590	500	64 억		113824	N	N	0	N	00	N
165	20230802	130941	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	-70	5	-0.74	354691790	37530	85.21	9500	9700	9310	12330	6650	9490	9450.89	0.88	0	-11336	9616	9552	9476	9412	9336	9585	9445	64	2840	500	6830	10	1	12875570	1213	-49.84	4.03	12	0.29	-189.00	2337.00	14700	20221006	-35.92	8690	20230726	8.40	13400	-29.70	20230322	8690	8.40	20230726	14700	-35.92	20221006	8690	8.40	20230726	3.39	N	353590	500	64 억		113824	N	N	0	N	00	N
166	20230802	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	-160	5	-1.69	261059990	27568	62.59	9500	9700	9330	12330	6650	9490	9469.67	0.88	0	-6366	9616	9552	9476	9412	9336	9585	9445	64	2840	500	6830	10	1	12875570	1201	-49.37	3.99	12	0.21	-189.00	2337.00	14700	20221006	-36.53	8690	20230726	7.36	13400	-30.37	20230322	8690	7.36	20230726	14700	-36.53	20221006	8690	7.36	20230726	3.39	N	353590	500	64 억		113824	N	N	0	N	00	N
167	20230802	110940	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	-60	5	-0.63	159487430	16833	38.22	9500	9560	9410	12330	6650	9490	9474.69	0.88	0	-932	9616	9552	9476	9412	9336	9585	9445	64	2840	500	6830	10	1	12875570	1214	-49.89	4.04	12	0.13	-189.00	2337.00	14700	20221006	-35.85	8690	20230726	8.52	13400	-29.63	20230322	8690	8.52	20230726	14700	-35.85	20221006	8690	8.52	20230726	3.39	N	353590	500	64 억		113824	N	N	0	N	00	N
168	20230802	100940	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	10	2	0.11	58652820	6186	14.05	9500	9540	9450	12330	6650	9490	9481.54	0.88	0	-509	9616	9552	9476	9412	9336	9585	9445	64	2840	500	6830	10	1	12875570	1223	-50.26	4.07	12	0.05	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.39	N	353590	500	64 억		113824	N	N	0	N	00	N
169	20230802	090939	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	0	3	0.00	10374500	1093	2.48	9500	9540	9460	12330	6650	9490	9491.77	0.88	0	-472	9616	9552	9476	9412	9336	9585	9445	64	2840	500	6830	10	1	12875570	1222	-50.21	4.06	12	0.01	-189.00	2337.00	14700	20221006	-35.44	8690	20230726	9.21	13400	-29.18	20230322	8690	9.21	20230726	14700	-35.44	20221006	8690	9.21	20230726	3.39	N	353590	500	64 억		113824	N	N	0	N	00	N
170	20230801	160939	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	0	3	0.00	416607250	44017	113.56	9420	9540	9400	12330	6650	9490	9464.50	0.83	0	6958	9770	9630	9540	9400	9310	9585	9355	64	2840	500	6830	10	1	12875570	1222	-50.21	4.06	12	0.34	-189.00	2337.00	14700	20221006	-35.44	8690	20230726	9.21	13400	-29.18	20230322	8690	9.21	20230726	14700	-35.44	20221006	8690	9.21	20230726	3.45	N	353590	500	64 억		106849	N	N	0	N	00	N
171	20230801	150935	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-40	5	-0.42	398301750	42084	108.58	9420	9540	9400	12330	6650	9490	9464.45	0.83	0	5980	9770	9630	9540	9400	9310	9585	9355	64	2840	500	6830	10	1	12875570	1217	-50.00	4.04	12	0.33	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.45	N	353590	500	64 억		106849	N	N	0	N	00	N
172	20230801	140952	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	-60	5	-0.63	358223090	37841	97.63	9420	9540	9400	12330	6650	9490	9466.53	0.83	0	3906	9770	9630	9540	9400	9310	9585	9355	64	2840	500	6830	10	1	12875570	1214	-49.89	4.04	12	0.29	-189.00	2337.00	14700	20221006	-35.85	8690	20230726	8.52	13400	-29.63	20230322	8690	8.52	20230726	14700	-35.85	20221006	8690	8.52	20230726	3.45	N	353590	500	64 억		106849	N	N	0	N	00	N
173	20230801	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-30	5	-0.32	283573090	29941	77.25	9420	9540	9420	12330	6650	9490	9471.06	0.83	0	6518	9770	9630	9540	9400	9310	9585	9355	64	2840	500	6830	10	1	12875570	1218	-50.05	4.05	12	0.23	-189.00	2337.00	14700	20221006	-35.65	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14700	-35.65	20221006	8690	8.86	20230726	3.45	N	353590	500	64 억		106849	N	N	0	N	00	N
174	20230801	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	20	2	0.21	227950110	24065	62.09	9420	9540	9420	12330	6650	9490	9472.27	0.83	0	5505	9770	9630	9540	9400	9310	9585	9355	64	2840	500	6830	10	1	12875570	1224	-50.32	4.07	12	0.19	-189.00	2337.00	14700	20221006	-35.31	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14700	-35.31	20221006	8690	9.44	20230726	3.45	N	353590	500	64 억		106849	N	N	0	N	00	N
175	20230801	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9470	-20	5	-0.21	192599100	20336	52.47	9420	9540	9420	12330	6650	9490	9470.84	0.83	0	5276	9770	9630	9540	9400	9310	9585	9355	64	2840	500	6830	10	1	12875570	1219	-50.11	4.05	12	0.16	-189.00	2337.00	14700	20221006	-35.58	8690	20230726	8.98	13400	-29.33	20230322	8690	8.98	20230726	14700	-35.58	20221006	8690	8.98	20230726	3.45	N	353590	500	64 억		106849	N	N	0	N	00	N
176	20230801	100933	57	100.00	KOSDAQ		유통	N	N	N	N		N	9530	40	2	0.42	140684020	14870	38.36	9420	9540	9420	12330	6650	9490	9460.93	0.83	0	5289	9770	9630	9540	9400	9310	9585	9355	64	2840	500	6830	10	1	12875570	1227	-50.42	4.08	12	0.12	-189.00	2337.00	14700	20221006	-35.17	8690	20230726	9.67	13400	-28.88	20230322	8690	9.67	20230726	14700	-35.17	20221006	8690	9.67	20230726	3.45	N	353590	500	64 억		106849	N	N	0	N	00	N
177	20230801	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	-10	5	-0.11	15596650	1648	4.25	9420	9510	9420	12330	6650	9490	9463.99	0.83	0	-335	9770	9630	9540	9400	9310	9585	9355	64	2840	500	6830	10	1	12875570	1221	-50.16	4.06	12	0.01	-189.00	2337.00	14700	20221006	-35.51	8690	20230726	9.09	13400	-29.25	20230322	8690	9.09	20230726	14700	-35.51	20221006	8690	9.09	20230726	3.45	N	353590	500	64 억		106849	N	N	0	N	00	N