KissMeData/060280/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	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	23250	950	2	4.26	100168216500	4379169	162.38	22250	23350	22100	28950	15650	22300	22872.41	1.76	0	354114	23966	23132	22716	21882	21466	22925	21675	205	6650	500	13820	50	1	40955990	9522	-276.79	11.08	12	10.69	-84.00	2099.00	25750	20230824	-9.71	6080	20220930	282.40	25750	-9.71	20230824	6650	249.62	20230103	25750	-9.71	20230824	6080	282.40	20220930	3.43	N	060280	500	204 억		720753	N	N	1184	N	00	N
3	20230831	150727	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	600	2	2.69	88393315900	3871921	143.57	22250	23350	22100	28950	15650	22300	22829.51	1.76	0	305749	23966	23132	22716	21882	21466	22925	21675	205	6650	500	13820	50	1	40955990	9379	-272.62	10.91	12	9.45	-84.00	2099.00	25750	20230824	-11.07	6080	20220930	276.64	25750	-11.07	20230824	6650	244.36	20230103	25750	-11.07	20230824	6080	276.64	20220930	3.43	N	060280	500	204 억		720753	N	N	162	N	00	N
4	20230831	140806	57	100.00	KOSDAQ		유통	N	N	N	N		N	23000	700	2	3.14	77247114900	3388068	125.63	22250	23350	22100	28950	15650	22300	22799.96	1.76	0	172434	23966	23132	22716	21882	21466	22925	21675	205	6650	500	13820	50	1	40955990	9420	-273.81	10.96	12	8.27	-84.00	2099.00	25750	20230824	-10.68	6080	20220930	278.29	25750	-10.68	20230824	6650	245.86	20230103	25750	-10.68	20230824	6080	278.29	20220930	3.43	N	060280	500	204 억		720753	N	N	162	N	00	N
5	20230831	130744	57	100.00	KOSDAQ		유통	N	N	N	N		N	22950	650	2	2.91	55866580550	2460532	91.24	22250	23150	22100	28950	15650	22300	22705.32	1.76	0	105101	23966	23132	22716	21882	21466	22925	21675	205	6650	500	13820	50	1	40955990	9399	-273.21	10.93	12	6.01	-84.00	2099.00	25750	20230824	-10.87	6080	20220930	277.47	25750	-10.87	20230824	6650	245.11	20230103	25750	-10.87	20230824	6080	277.47	20220930	3.43	N	060280	500	204 억		720753	N	N	162	N	00	N
6	20230831	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	450	2	2.02	46516045500	2047474	75.92	22250	23150	22100	28950	15650	22300	22719.04	1.76	0	57421	23966	23132	22716	21882	21466	22925	21675	205	6650	500	13820	50	1	40955990	9317	-270.83	10.84	12	5.00	-84.00	2099.00	25750	20230824	-11.65	6080	20220930	274.18	25750	-11.65	20230824	6650	242.11	20230103	25750	-11.65	20230824	6080	274.18	20220930	3.43	N	060280	500	204 억		720753	N	N	162	N	00	N
7	20230831	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	750	2	3.36	37172765450	1639361	60.79	22250	23050	22100	28950	15650	22300	22675.48	1.76	0	104076	23966	23132	22716	21882	21466	22925	21675	205	6650	500	13820	50	1	40955990	9440	-274.40	10.98	12	4.00	-84.00	2099.00	25750	20230824	-10.49	6080	20220930	279.11	25750	-10.49	20230824	6650	246.62	20230103	25750	-10.49	20230824	6080	279.11	20220930	3.43	N	060280	500	204 억		720753	N	N	162	N	00	N
8	20230831	100840	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	0	3	0.00	25986950200	1148036	42.57	22250	23000	22100	28950	15650	22300	22636.42	1.76	0	-15792	23966	23132	22716	21882	21466	22925	21675	205	6650	500	13820	50	1	40955990	9133	-265.48	10.62	12	2.80	-84.00	2099.00	25750	20230824	-13.40	6080	20220930	266.78	25750	-13.40	20230824	6650	235.34	20230103	25750	-13.40	20230824	6080	266.78	20220930	3.43	N	060280	500	204 억		720753	N	N	162	N	00	N
9	20230831	090722	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	400	2	1.79	7044141150	312359	11.58	22250	22800	22100	28950	15650	22300	22552.58	1.76	0	51866	23966	23132	22716	21882	21466	22925	21675	205	6650	500	13820	50	1	40955990	9297	-270.24	10.81	12	0.76	-84.00	2099.00	25750	20230824	-11.84	6080	20220930	273.36	25750	-11.84	20230824	6650	241.35	20230103	25750	-11.84	20230824	6080	273.36	20220930	3.43	N	060280	500	204 억		720753	N	N	162	N	00	N
10	20230830	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	-1100	5	-4.70	59050475400	2597156	72.42	23550	23550	22300	30400	16400	23400	22737.52	2.03	0	-277435	24300	23850	23250	22800	22200	24075	23025	205	7000	500	14500	50	1	40955990	9133	-265.48	10.62	12	6.34	-84.00	2099.00	25750	20230824	-13.40	6080	20220930	266.78	25750	-13.40	20230824	6650	235.34	20230103	25750	-13.40	20230824	6080	266.78	20220930	3.48	N	060280	500	204 억		832081	N	N	162	N	00	N
11	20230830	150709	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	-900	5	-3.85	53585109450	2352744	65.60	23550	23550	22400	30400	16400	23400	22775.52	2.03	0	-304115	24300	23850	23250	22800	22200	24075	23025	205	7000	500	14500	50	1	40955990	9215	-267.86	10.72	12	5.74	-84.00	2099.00	25750	20230824	-12.62	6080	20220930	270.07	25750	-12.62	20230824	6650	238.35	20230103	25750	-12.62	20230824	6080	270.07	20220930	3.48	N	060280	500	204 억		832081	N	N	71	N	00	N
12	20230830	140744	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	-900	5	-3.85	47608689200	2087904	58.22	23550	23550	22400	30400	16400	23400	22802.08	2.03	0	-257019	24300	23850	23250	22800	22200	24075	23025	205	7000	500	14500	50	1	40955990	9215	-267.86	10.72	12	5.10	-84.00	2099.00	25750	20230824	-12.62	6080	20220930	270.07	25750	-12.62	20230824	6650	238.35	20230103	25750	-12.62	20230824	6080	270.07	20220930	3.48	N	060280	500	204 억		832081	N	N	71	N	00	N
13	20230830	130732	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	-900	5	-3.85	42493231350	1860284	51.87	23550	23550	22400	30400	16400	23400	22842.27	2.03	0	-260883	24300	23850	23250	22800	22200	24075	23025	205	7000	500	14500	50	1	40955990	9215	-267.86	10.72	12	4.54	-84.00	2099.00	25750	20230824	-12.62	6080	20220930	270.07	25750	-12.62	20230824	6650	238.35	20230103	25750	-12.62	20230824	6080	270.07	20220930	3.48	N	060280	500	204 억		832081	N	N	71	N	00	N
14	20230830	120745	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	-650	5	-2.78	35506876500	1550815	43.24	23550	23550	22550	30400	16400	23400	22895.55	2.03	0	-216532	24300	23850	23250	22800	22200	24075	23025	205	7000	500	14500	50	1	40955990	9317	-270.83	10.84	12	3.79	-84.00	2099.00	25750	20230824	-11.65	6080	20220930	274.18	25750	-11.65	20230824	6650	242.11	20230103	25750	-11.65	20230824	6080	274.18	20220930	3.48	N	060280	500	204 억		832081	N	N	71	N	00	N
15	20230830	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	-650	5	-2.78	31293716200	1365516	38.08	23550	23550	22550	30400	16400	23400	22917.06	2.03	0	-173217	24300	23850	23250	22800	22200	24075	23025	205	7000	500	14500	50	1	40955990	9317	-270.83	10.84	12	3.33	-84.00	2099.00	25750	20230824	-11.65	6080	20220930	274.18	25750	-11.65	20230824	6650	242.11	20230103	25750	-11.65	20230824	6080	274.18	20220930	3.48	N	060280	500	204 억		832081	N	N	71	N	00	N
16	20230830	100809	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	-550	5	-2.35	19836724900	860135	23.98	23550	23550	22800	30400	16400	23400	23062.25	2.03	0	-125829	24300	23850	23250	22800	22200	24075	23025	205	7000	500	14500	50	1	40955990	9358	-272.02	10.89	12	2.10	-84.00	2099.00	25750	20230824	-11.26	6080	20220930	275.82	25750	-11.26	20230824	6650	243.61	20230103	25750	-11.26	20230824	6080	275.82	20220930	3.48	N	060280	500	204 억		832081	N	N	71	N	00	N
17	20230830	090712	57	100.00	KOSDAQ		유통	N	N	N	N		N	23100	-300	5	-1.28	6336769650	272387	7.60	23550	23550	23050	30400	16400	23400	23263.74	2.03	0	-66767	24300	23850	23250	22800	22200	24075	23025	205	7000	500	14500	50	1	40955990	9461	-275.00	11.01	12	0.67	-84.00	2099.00	25750	20230824	-10.29	6080	20220930	279.93	25750	-10.29	20230824	6650	247.37	20230103	25750	-10.29	20230824	6080	279.93	20220930	3.48	N	060280	500	204 억		832081	N	N	71	N	00	N
18	20230829	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	23400	450	2	1.96	80843269300	3489791	52.50	22850	23700	22650	29800	16100	22950	23165.53	2.59	0	-64875	26350	24650	23600	21900	20850	24125	21375	205	6850	500	14220	50	1	40955990	9584	-278.57	11.15	12	8.52	-84.00	2099.00	25750	20230824	-9.13	6080	20220930	284.87	25750	-9.13	20230824	6650	251.88	20230103	25750	-9.13	20230824	6080	284.87	20220930	3.65	N	060280	500	204 억		1060624	N	N	71	N	00	N
19	20230829	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	350	2	1.53	72648837000	3139491	47.23	22850	23700	22650	29800	16100	22950	23140.57	2.59	0	-52482	26350	24650	23600	21900	20850	24125	21375	205	6850	500	14220	50	1	40955990	9543	-277.38	11.10	12	7.67	-84.00	2099.00	25750	20230824	-9.51	6080	20220930	283.22	25750	-9.51	20230824	6650	250.38	20230103	25750	-9.51	20230824	6080	283.22	20220930	3.65	N	060280	500	204 억		1060624	N	N	0	N	00	N
20	20230829	140808	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	100	2	0.44	64997699400	2809440	42.26	22850	23700	22650	29800	16100	22950	23135.74	2.59	0	-54427	26350	24650	23600	21900	20850	24125	21375	205	6850	500	14220	50	1	40955990	9440	-274.40	10.98	12	6.86	-84.00	2099.00	25750	20230824	-10.49	6080	20220930	279.11	25750	-10.49	20230824	6650	246.62	20230103	25750	-10.49	20230824	6080	279.11	20220930	3.65	N	060280	500	204 억		1060624	N	N	0	N	00	N
21	20230829	130734	57	100.00	KOSDAQ		유통	N	N	N	N		N	23550	600	2	2.61	53672286450	2319908	34.90	22850	23700	22650	29800	16100	22950	23135.85	2.59	0	-36888	26350	24650	23600	21900	20850	24125	21375	205	6850	500	14220	50	1	40955990	9645	-280.36	11.22	12	5.66	-84.00	2099.00	25750	20230824	-8.54	6080	20220930	287.34	25750	-8.54	20230824	6650	254.14	20230103	25750	-8.54	20230824	6080	287.34	20220930	3.65	N	060280	500	204 억		1060624	N	N	0	N	00	N
22	20230829	120756	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	100	2	0.44	39696843550	1722601	25.91	22850	23450	22650	29800	16100	22950	23044.94	2.59	0	-35057	26350	24650	23600	21900	20850	24125	21375	205	6850	500	14220	50	1	40955990	9440	-274.40	10.98	12	4.21	-84.00	2099.00	25750	20230824	-10.49	6080	20220930	279.11	25750	-10.49	20230824	6650	246.62	20230103	25750	-10.49	20230824	6080	279.11	20220930	3.65	N	060280	500	204 억		1060624	N	N	0	N	00	N
23	20230829	111235	57	100.00	KOSDAQ		유통	N	N	N	N		N	22950	0	3	0.00	35594138100	1543376	23.22	22850	23450	22650	29800	16100	22950	23062.82	2.59	0	-27924	26350	24650	23600	21900	20850	24125	21375	205	6850	500	14220	50	1	40955990	9399	-273.21	10.93	12	3.77	-84.00	2099.00	25750	20230824	-10.87	6080	20220930	277.47	25750	-10.87	20230824	6650	245.11	20230103	25750	-10.87	20230824	6080	277.47	20220930	3.65	N	060280	500	204 억		1060624	N	N	0	N	00	N
24	20230829	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	23100	150	2	0.65	27461273200	1191812	17.93	22850	23450	22650	29800	16100	22950	23041.93	2.59	0	12456	26350	24650	23600	21900	20850	24125	21375	205	6850	500	14220	50	1	40955990	9461	-275.00	11.01	12	2.91	-84.00	2099.00	25750	20230824	-10.29	6080	20220930	279.93	25750	-10.29	20230824	6650	247.37	20230103	25750	-10.29	20230824	6080	279.93	20220930	3.65	N	060280	500	204 억		1060624	N	N	0	N	00	N
25	20230829	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	350	2	1.53	7421972850	322583	4.85	22850	23300	22700	29800	16100	22950	23008.69	2.59	0	-20039	26350	24650	23600	21900	20850	24125	21375	205	6850	500	14220	50	1	40955990	9543	-277.38	11.10	12	0.79	-84.00	2099.00	25750	20230824	-9.51	6080	20220930	283.22	25750	-9.51	20230824	6650	250.38	20230103	25750	-9.51	20230824	6080	283.22	20220930	3.65	N	060280	500	204 억		1060624	N	N	0	N	00	N
26	20230828	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	22950	-850	5	-3.57	155898308800	6556082	125.79	25000	25300	22550	30900	16700	23800	23781.03	4.40	0	-758957	25033	24416	23933	23316	22833	24175	23075	205	7100	500	14750	50	1	40955990	9399	-273.21	10.93	12	16.01	-84.00	2099.00	25750	20230824	-10.87	6080	20220930	277.47	25750	-10.87	20230824	6650	245.11	20230103	25750	-10.87	20230824	6080	277.47	20220930	3.48	N	060280	500	204 억		1800697	N	N	46	N	00	N
27	20230828	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-900	5	-3.78	149938903650	6295651	120.79	25000	25300	22550	30900	16700	23800	23816.27	4.40	0	-746005	25033	24416	23933	23316	22833	24175	23075	205	7100	500	14750	50	1	40955990	9379	-272.62	10.91	12	15.37	-84.00	2099.00	25750	20230824	-11.07	6080	20220930	276.64	25750	-11.07	20230824	6650	244.36	20230103	25750	-11.07	20230824	6080	276.64	20220930	3.48	N	060280	500	204 억		1800697	N	N	46	N	00	N
28	20230828	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-900	5	-3.78	138552716450	5796102	111.21	25000	25300	22600	30900	16700	23800	23904.47	4.40	0	-716048	25033	24416	23933	23316	22833	24175	23075	205	7100	500	14750	50	1	40955990	9379	-272.62	10.91	12	14.15	-84.00	2099.00	25750	20230824	-11.07	6080	20220930	276.64	25750	-11.07	20230824	6650	244.36	20230103	25750	-11.07	20230824	6080	276.64	20220930	3.48	N	060280	500	204 억		1800697	N	N	46	N	00	N
29	20230828	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-500	5	-2.10	121919965500	5069792	97.27	25000	25300	23000	30900	16700	23800	24048.33	4.40	0	-718671	25033	24416	23933	23316	22833	24175	23075	205	7100	500	14750	50	1	40955990	9543	-277.38	11.10	12	12.38	-84.00	2099.00	25750	20230824	-9.51	6080	20220930	283.22	25750	-9.51	20230824	6650	250.38	20230103	25750	-9.51	20230824	6080	283.22	20220930	3.48	N	060280	500	204 억		1800697	N	N	46	N	00	N
30	20230828	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	-650	5	-2.73	116553563250	4839384	92.85	25000	25300	23000	30900	16700	23800	24084.39	4.40	0	-736267	25033	24416	23933	23316	22833	24175	23075	205	7100	500	14750	50	1	40955990	9481	-275.60	11.03	12	11.82	-84.00	2099.00	25750	20230824	-10.10	6080	20220930	280.76	25750	-10.10	20230824	6650	248.12	20230103	25750	-10.10	20230824	6080	280.76	20220930	3.48	N	060280	500	204 억		1800697	N	N	46	N	00	N
31	20230828	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-500	5	-2.10	109156288500	4520055	86.72	25000	25300	23000	30900	16700	23800	24149.35	4.40	0	-672846	25033	24416	23933	23316	22833	24175	23075	205	7100	500	14750	50	1	40955990	9543	-277.38	11.10	12	11.04	-84.00	2099.00	25750	20230824	-9.51	6080	20220930	283.22	25750	-9.51	20230824	6650	250.38	20230103	25750	-9.51	20230824	6080	283.22	20220930	3.48	N	060280	500	204 억		1800697	N	N	46	N	00	N
32	20230828	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	23200	-600	5	-2.52	94118062850	3869178	74.24	25000	25300	23100	30900	16700	23800	24325.11	4.40	0	-562462	25033	24416	23933	23316	22833	24175	23075	205	7100	500	14750	50	1	40955990	9502	-276.19	11.05	12	9.45	-84.00	2099.00	25750	20230824	-9.90	6080	20220930	281.58	25750	-9.90	20230824	6650	248.87	20230103	25750	-9.90	20230824	6080	281.58	20220930	3.48	N	060280	500	204 억		1800697	N	N	46	N	00	N
33	20230828	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	24800	1000	2	4.20	41860524700	1683633	32.30	25000	25300	24400	30900	16700	23800	24863.36	4.40	0	-262260	25033	24416	23933	23316	22833	24175	23075	205	7100	500	14750	50	1	40955990	10157	-295.24	11.82	12	4.11	-84.00	2099.00	25750	20230824	-3.69	6080	20220930	307.89	25750	-3.69	20230824	6650	272.93	20230103	25750	-3.69	20230824	6080	307.89	20220930	3.48	N	060280	500	204 억		1800697	N	N	46	N	00	N
34	20230825	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	-600	5	-2.46	113309740200	4711144	19.69	23850	24550	23450	31700	17100	24400	24051.32	3.93	0	198130	29033	26716	23433	21116	17833	27875	22275	205	7300	500	15120	50	1	40955990	9748	-283.33	11.34	12	11.50	-84.00	2099.00	25750	20230824	-7.57	6080	20220930	291.45	25750	-7.57	20230824	6650	257.89	20230103	25750	-7.57	20230824	6080	291.45	20220930	3.34	N	060280	500	204 억		1610135	N	N	46	N	00	N
35	20230825	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	-450	5	-1.84	106707197550	4434911	18.54	23850	24550	23450	31700	17100	24400	24060.44	3.93	0	175871	29033	26716	23433	21116	17833	27875	22275	205	7300	500	15120	50	1	40955990	9809	-285.12	11.41	12	10.83	-84.00	2099.00	25750	20230824	-6.99	6080	20220930	293.91	25750	-6.99	20230824	6650	260.15	20230103	25750	-6.99	20230824	6080	293.91	20220930	3.34	N	060280	500	204 억		1610135	N	N	119	N	00	N
36	20230825	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	24300	-100	5	-0.41	94876533150	3944681	16.49	23850	24550	23450	31700	17100	24400	24051.43	3.93	0	120045	29033	26716	23433	21116	17833	27875	22275	205	7300	500	15120	50	1	40955990	9952	-289.29	11.58	12	9.63	-84.00	2099.00	25750	20230824	-5.63	6080	20220930	299.67	25750	-5.63	20230824	6650	265.41	20230103	25750	-5.63	20230824	6080	299.67	20220930	3.34	N	060280	500	204 억		1610135	N	N	119	N	00	N
37	20230825	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	0	3	0.00	83345064300	3471175	14.51	23850	24500	23450	31700	17100	24400	24010.20	3.93	0	98911	29033	26716	23433	21116	17833	27875	22275	205	7300	500	15120	50	1	40955990	9993	-290.48	11.62	12	8.48	-84.00	2099.00	25750	20230824	-5.24	6080	20220930	301.32	25750	-5.24	20230824	6650	266.92	20230103	25750	-5.24	20230824	6080	301.32	20220930	3.34	N	060280	500	204 억		1610135	N	N	119	N	00	N
38	20230825	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	24200	-200	5	-0.82	78010081250	3250346	13.59	23850	24500	23450	31700	17100	24400	24000.09	3.93	0	64114	29033	26716	23433	21116	17833	27875	22275	205	7300	500	15120	50	1	40955990	9911	-288.10	11.53	12	7.94	-84.00	2099.00	25750	20230824	-6.02	6080	20220930	298.03	25750	-6.02	20230824	6650	263.91	20230103	25750	-6.02	20230824	6080	298.03	20220930	3.34	N	060280	500	204 억		1610135	N	N	119	N	00	N
39	20230825	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	24200	-200	5	-0.82	61142925200	2556131	10.69	23850	24350	23450	31700	17100	24400	23919.40	3.93	0	55857	29033	26716	23433	21116	17833	27875	22275	205	7300	500	15120	50	1	40955990	9911	-288.10	11.53	12	6.24	-84.00	2099.00	25750	20230824	-6.02	6080	20220930	298.03	25750	-6.02	20230824	6650	263.91	20230103	25750	-6.02	20230824	6080	298.03	20220930	3.34	N	060280	500	204 억		1610135	N	N	119	N	00	N
40	20230825	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	24100	-300	5	-1.23	42881680000	1797711	7.52	23850	24150	23450	31700	17100	24400	23852.35	3.93	0	56138	29033	26716	23433	21116	17833	27875	22275	205	7300	500	15120	50	1	40955990	9870	-286.90	11.48	12	4.39	-84.00	2099.00	25750	20230824	-6.41	6080	20220930	296.38	25750	-6.41	20230824	6650	262.41	20230103	25750	-6.41	20230824	6080	296.38	20220930	3.34	N	060280	500	204 억		1610135	N	N	119	N	00	N
41	20230825	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	-600	5	-2.46	12342996000	516693	2.16	23850	24150	23700	31700	17100	24400	23884.72	3.93	0	38068	29033	26716	23433	21116	17833	27875	22275	205	7300	500	15120	50	1	40955990	9748	-283.33	11.34	12	1.26	-84.00	2099.00	25750	20230824	-7.57	6080	20220930	291.45	25750	-7.57	20230824	6650	257.89	20230103	25750	-7.57	20230824	6080	291.45	20220930	3.34	N	060280	500	204 억		1610135	N	N	119	N	00	N
42	20230824	160538	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	24400	3850	2	18.73	567596338600	23677791	375.15	20200	25750	20150	26700	14400	20550	23972.05	1.49	0	1003171	22983	21766	20883	19666	18783	21325	19225	205	6150	500	12740	50	1	40955990	9993	-290.48	11.62	12	57.81	-84.00	2099.00	25750	20230824	-5.24	6080	20220930	301.32	25750	-5.24	20230824	6650	266.92	20230103	25750	-5.24	20230824	6080	301.32	20220930	3.27	N	060280	500	204 억		611737	N	N	119	N	00	N
43	20230824	150537	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	23950	3400	2	16.55	540887800050	22575398	357.69	20200	25750	20150	26700	14400	20550	23959.67	1.49	0	1078351	22983	21766	20883	19666	18783	21325	19225	205	6150	500	12740	50	1	40955990	9809	-285.12	11.41	12	55.12	-84.00	2099.00	25750	20230824	-6.99	6080	20220930	293.91	25750	-6.99	20230824	6650	260.15	20230103	25750	-6.99	20230824	6080	293.91	20220930	3.27	N	060280	500	204 억		611737	N	N	635	N	00	N
44	20230824	140538	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	24100	3550	2	17.27	478571023700	19971474	316.43	20200	25750	20150	26700	14400	20550	23963.30	1.49	0	1107950	22983	21766	20883	19666	18783	21325	19225	205	6150	500	12740	50	1	40955990	9870	-286.90	11.48	12	48.76	-84.00	2099.00	25750	20230824	-6.41	6080	20220930	296.38	25750	-6.41	20230824	6650	262.41	20230103	25750	-6.41	20230824	6080	296.38	20220930	3.27	N	060280	500	204 억		611737	N	N	635	N	00	N
45	20230824	130543	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	25350	4800	2	23.36	400538554000	16843520	266.87	20200	25550	20150	26700	14400	20550	23780.62	1.49	0	959633	22983	21766	20883	19666	18783	21325	19225	205	6150	500	12740	50	1	40955990	10382	-301.79	12.08	12	41.13	-84.00	2099.00	25550	20230824	-0.78	6080	20220930	316.94	25550	-0.78	20230824	6650	281.20	20230103	25550	-0.78	20230824	6080	316.94	20220930	3.27	N	060280	500	204 억		611737	N	N	635	N	00	N
46	20230824	120542	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	24850	4300	2	20.92	369597978000	15602746	247.21	20200	25550	20150	26700	14400	20550	23688.68	1.49	0	795867	22983	21766	20883	19666	18783	21325	19225	205	6150	500	12740	50	1	40955990	10178	-295.83	11.84	12	38.10	-84.00	2099.00	25550	20230824	-2.74	6080	20220930	308.72	25550	-2.74	20230824	6650	273.68	20230103	25550	-2.74	20230824	6080	308.72	20220930	3.27	N	060280	500	204 억		611737	N	N	635	N	00	N
47	20230824	110541	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	25050	4500	2	21.90	297857215400	12732463	201.73	20200	25400	20150	26700	14400	20550	23394.27	1.49	0	808081	22983	21766	20883	19666	18783	21325	19225	205	6150	500	12740	50	1	40955990	10259	-298.21	11.93	12	31.09	-84.00	2099.00	25400	20230824	-1.38	6080	20220930	312.01	25400	-1.38	20230824	6650	276.69	20230103	25400	-1.38	20230824	6080	312.01	20220930	3.27	N	060280	500	204 억		611737	N	N	635	N	00	N
48	20230824	100539	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	23800	3250	2	15.82	151492512750	6726854	106.58	20200	24000	20150	26700	14400	20550	22521.53	1.49	0	390262	22983	21766	20883	19666	18783	21325	19225	205	6150	500	12740	50	1	40955990	9748	-283.33	11.34	12	16.42	-84.00	2099.00	24000	20230824	-0.83	6080	20220930	291.45	24000	-0.83	20230824	6650	257.89	20230103	24000	-0.83	20230824	6080	291.45	20220930	3.27	N	060280	500	204 억		611737	N	N	635	N	00	N
49	20230824	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-350	5	-1.70	3768445200	184982	2.93	20200	20700	20150	26700	14400	20550	20368.70	1.49	0	2847	22983	21766	20883	19666	18783	21325	19225	205	6150	500	12740	50	1	40955990	8273	-240.48	9.62	12	0.45	-84.00	2099.00	22750	20230714	-11.21	6080	20220930	232.24	22750	-11.21	20230714	6650	203.76	20230103	22750	-11.21	20230714	6080	232.24	20220930	3.27	N	060280	500	204 억		611737	N	N	635	N	00	N
50	20230823	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	600	2	3.01	131319130000	6246011	249.84	21400	22100	20000	25900	13970	19950	21025.15	2.19	0	-256943	21310	20630	20170	19490	19030	20400	19260	205	5950	500	12360	50	1	40955990	8416	-244.64	9.79	12	15.25	-84.00	2099.00	22750	20230714	-9.67	6080	20220930	237.99	22750	-9.67	20230714	6650	209.02	20230103	22750	-9.67	20230714	6080	237.99	20220930	3.59	N	060280	500	204 억		895707	N	N	635	N	00	N
51	20230823	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	750	2	3.76	127870514050	6078955	243.15	21400	22100	20000	25900	13970	19950	21034.98	2.19	0	-298389	21310	20630	20170	19490	19030	20400	19260	205	5950	500	12360	50	1	40955990	8478	-246.43	9.86	12	14.84	-84.00	2099.00	22750	20230714	-9.01	6080	20220930	240.46	22750	-9.01	20230714	6650	211.28	20230103	22750	-9.01	20230714	6080	240.46	20220930	3.59	N	060280	500	204 억		895707	N	N	8	N	00	N
52	20230823	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	200	2	1.00	117910259850	5594803	223.79	21400	22100	20000	25900	13970	19950	21075.00	2.19	0	-416273	21310	20630	20170	19490	19030	20400	19260	205	5950	500	12360	50	1	40955990	8253	-239.88	9.60	12	13.66	-84.00	2099.00	22750	20230714	-11.43	6080	20220930	231.41	22750	-11.43	20230714	6650	203.01	20230103	22750	-11.43	20230714	6080	231.41	20220930	3.59	N	060280	500	204 억		895707	N	N	8	N	00	N
53	20230823	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	100	2	0.50	115172771700	5459055	218.36	21400	22100	20000	25900	13970	19950	21097.60	2.19	0	-409656	21310	20630	20170	19490	19030	20400	19260	205	5950	500	12360	50	1	40955990	8212	-238.69	9.55	12	13.33	-84.00	2099.00	22750	20230714	-11.87	6080	20220930	229.77	22750	-11.87	20230714	6650	201.50	20230103	22750	-11.87	20230714	6080	229.77	20220930	3.59	N	060280	500	204 억		895707	N	N	8	N	00	N
54	20230823	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	200	2	1.00	110974775950	5250928	210.03	21400	22100	20000	25900	13970	19950	21134.35	2.19	0	-401861	21310	20630	20170	19490	19030	20400	19260	205	5950	500	12360	50	1	40955990	8253	-239.88	9.60	12	12.82	-84.00	2099.00	22750	20230714	-11.43	6080	20220930	231.41	22750	-11.43	20230714	6650	203.01	20230103	22750	-11.43	20230714	6080	231.41	20220930	3.59	N	060280	500	204 억		895707	N	N	8	N	00	N
55	20230823	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	400	2	2.01	102750327350	4842319	193.69	21400	22100	20200	25900	13970	19950	21219.28	2.19	0	-356492	21310	20630	20170	19490	19030	20400	19260	205	5950	500	12360	50	1	40955990	8335	-242.26	9.70	12	11.82	-84.00	2099.00	22750	20230714	-10.55	6080	20220930	234.70	22750	-10.55	20230714	6650	206.02	20230103	22750	-10.55	20230714	6080	234.70	20220930	3.59	N	060280	500	204 억		895707	N	N	8	N	00	N
56	20230823	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	800	2	4.01	89575592450	4198489	167.94	21400	22100	20500	25900	13970	19950	21335.25	2.19	0	-302640	21310	20630	20170	19490	19030	20400	19260	205	5950	500	12360	50	1	40955990	8498	-247.02	9.89	12	10.25	-84.00	2099.00	22750	20230714	-8.79	6080	20220930	241.28	22750	-8.79	20230714	6650	212.03	20230103	22750	-8.79	20230714	6080	241.28	20220930	3.59	N	060280	500	204 억		895707	N	N	8	N	00	N
57	20230823	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	1800	2	9.02	33865116100	1578190	63.13	21400	21900	21050	25900	13970	19950	21458.36	2.19	0	-176381	21310	20630	20170	19490	19030	20400	19260	205	5950	500	12360	50	1	40955990	8908	-258.93	10.36	12	3.85	-84.00	2099.00	22750	20230714	-4.40	6080	20220930	257.73	22750	-4.40	20230714	6650	227.07	20230103	22750	-4.40	20230714	6080	257.73	20220930	3.59	N	060280	500	204 억		895707	N	N	8	N	00	N
58	20230822	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	19950	-550	5	-2.68	46346585450	2293979	39.00	20350	20850	19710	26650	14350	20500	20203.44	2.76	0	-268824	22353	21426	20123	19196	17893	21890	19660	205	6150	500	12710	10	1	40955990	8171	-237.50	9.50	12	5.60	-84.00	2099.00	22750	20230714	-12.31	6080	20220930	228.12	22750	-12.31	20230714	6650	200.00	20230103	22750	-12.31	20230714	6080	228.12	20220930	3.53	N	060280	500	204 억		1128716	N	N	8	N	00	N
59	20230822	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	-500	5	-2.44	43256053090	2138959	36.36	20350	20850	19710	26650	14350	20500	20222.60	2.76	0	-242014	22353	21426	20123	19196	17893	21890	19660	205	6150	500	12710	50	1	40955990	8191	-238.10	9.53	12	5.22	-84.00	2099.00	22750	20230714	-12.09	6080	20220930	228.95	22750	-12.09	20230714	6650	200.75	20230103	22750	-12.09	20230714	6080	228.95	20220930	3.53	N	060280	500	204 억		1128716	N	N	5	N	00	N
60	20230822	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-300	5	-1.46	40671952590	2010224	34.18	20350	20850	19710	26650	14350	20500	20232.19	2.76	0	-235450	22353	21426	20123	19196	17893	21890	19660	205	6150	500	12710	50	1	40955990	8273	-240.48	9.62	12	4.91	-84.00	2099.00	22750	20230714	-11.21	6080	20220930	232.24	22750	-11.21	20230714	6650	203.76	20230103	22750	-11.21	20230714	6080	232.24	20220930	3.53	N	060280	500	204 억		1128716	N	N	5	N	00	N
61	20230822	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	-450	5	-2.20	38051449000	1879932	31.96	20350	20850	19710	26650	14350	20500	20240.50	2.76	0	-243782	22353	21426	20123	19196	17893	21890	19660	205	6150	500	12710	50	1	40955990	8212	-238.69	9.55	12	4.59	-84.00	2099.00	22750	20230714	-11.87	6080	20220930	229.77	22750	-11.87	20230714	6650	201.50	20230103	22750	-11.87	20230714	6080	229.77	20220930	3.53	N	060280	500	204 억		1128716	N	N	5	N	00	N
62	20230822	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	-450	5	-2.20	35785491650	1767210	30.04	20350	20850	19710	26650	14350	20500	20249.33	2.76	0	-251215	22353	21426	20123	19196	17893	21890	19660	205	6150	500	12710	50	1	40955990	8212	-238.69	9.55	12	4.31	-84.00	2099.00	22750	20230714	-11.87	6080	20220930	229.77	22750	-11.87	20230714	6650	201.50	20230103	22750	-11.87	20230714	6080	229.77	20220930	3.53	N	060280	500	204 억		1128716	N	N	5	N	00	N
63	20230822	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-250	5	-1.22	32181872450	1588277	27.00	20350	20850	19710	26650	14350	20500	20261.73	2.76	0	-278580	22353	21426	20123	19196	17893	21890	19660	205	6150	500	12710	50	1	40955990	8294	-241.07	9.65	12	3.88	-84.00	2099.00	22750	20230714	-10.99	6080	20220930	233.06	22750	-10.99	20230714	6650	204.51	20230103	22750	-10.99	20230714	6080	233.06	20220930	3.53	N	060280	500	204 억		1128716	N	N	5	N	00	N
64	20230822	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	20650	150	2	0.73	25744746100	1274148	21.66	20350	20750	19710	26650	14350	20500	20204.84	2.76	0	-284905	22353	21426	20123	19196	17893	21890	19660	205	6150	500	12710	50	1	40955990	8457	-245.83	9.84	12	3.11	-84.00	2099.00	22750	20230714	-9.23	6080	20220930	239.64	22750	-9.23	20230714	6650	210.53	20230103	22750	-9.23	20230714	6080	239.64	20220930	3.53	N	060280	500	204 억		1128716	N	N	5	N	00	N
65	20230822	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	19900	-600	5	-2.93	6648951870	330097	5.61	20350	20400	19900	26650	14350	20500	20139.51	2.76	0	-82217	22353	21426	20123	19196	17893	21890	19660	205	6150	500	12710	10	1	40955990	8150	-236.90	9.48	12	0.81	-84.00	2099.00	22750	20230714	-12.53	6080	20220930	227.30	22750	-12.53	20230714	6650	199.25	20230103	22750	-12.53	20230714	6080	227.30	20220930	3.53	N	060280	500	204 억		1128716	N	N	5	N	00	N
66	20230821	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	1300	2	6.77	118492790730	5822322	175.45	19200	21050	18820	24950	13440	19200	20351.36	1.17	0	672855	20533	19866	18733	18066	16933	20200	18400	205	5750	500	11900	50	1	40955990	8396	-244.05	9.77	12	14.22	-84.00	2099.00	22750	20230714	-9.89	6080	20220930	237.17	22750	-9.89	20230714	6650	208.27	20230103	22750	-9.89	20230714	6080	237.17	20220930	3.67	N	060280	500	204 억		478878	N	N	5	N	00	N
67	20230821	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	1350	2	7.03	113036852030	5555461	167.41	19200	21050	18820	24950	13440	19200	20347.27	1.17	0	684353	20533	19866	18733	18066	16933	20200	18400	205	5750	500	11900	50	1	40955990	8416	-244.64	9.79	12	13.56	-84.00	2099.00	22750	20230714	-9.67	6080	20220930	237.99	22750	-9.67	20230714	6650	209.02	20230103	22750	-9.67	20230714	6080	237.99	20220930	3.67	N	060280	500	204 억		478878	N	N	465	N	00	N
68	20230821	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	1600	2	8.33	104000614680	5117593	154.21	19200	21050	18820	24950	13440	19200	20322.49	1.17	0	591369	20533	19866	18733	18066	16933	20200	18400	205	5750	500	11900	50	1	40955990	8519	-247.62	9.91	12	12.50	-84.00	2099.00	22750	20230714	-8.57	6080	20220930	242.11	22750	-8.57	20230714	6650	212.78	20230103	22750	-8.57	20230714	6080	242.11	20220930	3.67	N	060280	500	204 억		478878	N	N	465	N	00	N
69	20230821	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	1700	2	8.85	89365585580	4416568	133.09	19200	21050	18820	24950	13440	19200	20234.50	1.17	0	435303	20533	19866	18733	18066	16933	20200	18400	205	5750	500	11900	50	1	40955990	8560	-248.81	9.96	12	10.78	-84.00	2099.00	22750	20230714	-8.13	6080	20220930	243.75	22750	-8.13	20230714	6650	214.29	20230103	22750	-8.13	20230714	6080	243.75	20220930	3.67	N	060280	500	204 억		478878	N	N	465	N	00	N
70	20230821	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	1400	2	7.29	68919413380	3435069	103.51	19200	20850	18820	24950	13440	19200	20063.83	1.17	0	364120	20533	19866	18733	18066	16933	20200	18400	205	5750	500	11900	50	1	40955990	8437	-245.24	9.81	12	8.39	-84.00	2099.00	22750	20230714	-9.45	6080	20220930	238.82	22750	-9.45	20230714	6650	209.77	20230103	22750	-9.45	20230714	6080	238.82	20220930	3.67	N	060280	500	204 억		478878	N	N	465	N	00	N
71	20230821	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	1100	2	5.73	46542961830	2346550	70.71	19200	20500	18820	24950	13440	19200	19835.02	1.17	0	279532	20533	19866	18733	18066	16933	20200	18400	205	5750	500	11900	50	1	40955990	8314	-241.67	9.67	12	5.73	-84.00	2099.00	22750	20230714	-10.77	6080	20220930	233.88	22750	-10.77	20230714	6650	205.26	20230103	22750	-10.77	20230714	6080	233.88	20220930	3.67	N	060280	500	204 억		478878	N	N	465	N	00	N
72	20230821	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	19590	390	2	2.03	15740091880	817663	24.64	19200	19740	18820	24950	13440	19200	19250.18	1.17	0	36847	20533	19866	18733	18066	16933	20200	18400	205	5750	500	11900	10	1	40955990	8023	-233.21	9.33	12	2.00	-84.00	2099.00	22750	20230714	-13.89	6080	20220930	222.20	22750	-13.89	20230714	6650	194.59	20230103	22750	-13.89	20230714	6080	222.20	20220930	3.67	N	060280	500	204 억		478878	N	N	465	N	00	N
73	20230821	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	19370	170	2	0.89	3064896930	159102	4.79	19200	19450	19080	24950	13440	19200	19264.30	1.17	0	10020	20533	19866	18733	18066	16933	20200	18400	205	5750	500	11900	10	1	40955990	7933	-230.60	9.23	12	0.39	-84.00	2099.00	22750	20230714	-14.86	6080	20220930	218.59	22750	-14.86	20230714	6650	191.28	20230103	22750	-14.86	20230714	6080	218.59	20220930	3.67	N	060280	500	204 억		478878	N	N	465	N	00	N
74	20230818	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	19200	680	2	3.67	61447568640	3270462	36.77	18290	19400	17600	24050	12970	18520	18787.91	1.08	0	12118	22373	20446	19473	17546	16573	19960	17060	205	5540	500	11480	10	1	40955990	7864	-228.57	9.15	12	7.99	-84.00	2099.00	22750	20230714	-15.60	6080	20220930	215.79	22750	-15.60	20230714	6650	188.72	20230103	22750	-15.60	20230714	6080	215.79	20220930	3.68	N	060280	500	204 억		444199	N	N	465	N	00	N
75	20230818	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	18970	450	2	2.43	57993848000	3090208	34.75	18290	19400	17600	24050	12970	18520	18767.14	1.08	0	-1791	22373	20446	19473	17546	16573	19960	17060	205	5540	500	11480	10	1	40955990	7769	-225.83	9.04	12	7.55	-84.00	2099.00	22750	20230714	-16.62	6080	20220930	212.01	22750	-16.62	20230714	6650	185.26	20230103	22750	-16.62	20230714	6080	212.01	20220930	3.68	N	060280	500	204 억		444199	N	N	155	N	00	N
76	20230818	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	19070	550	2	2.97	52152818230	2783007	31.29	18290	19400	17600	24050	12970	18520	18739.90	1.08	0	-13864	22373	20446	19473	17546	16573	19960	17060	205	5540	500	11480	10	1	40955990	7810	-227.02	9.09	12	6.80	-84.00	2099.00	22750	20230714	-16.18	6080	20220930	213.65	22750	-16.18	20230714	6650	186.77	20230103	22750	-16.18	20230714	6080	213.65	20220930	3.68	N	060280	500	204 억		444199	N	N	155	N	00	N
77	20230818	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	18820	300	2	1.62	44281842330	2371076	26.66	18290	19400	17600	24050	12970	18520	18675.98	1.08	0	-38459	22373	20446	19473	17546	16573	19960	17060	205	5540	500	11480	10	1	40955990	7708	-224.05	8.97	12	5.79	-84.00	2099.00	22750	20230714	-17.27	6080	20220930	209.54	22750	-17.27	20230714	6650	183.01	20230103	22750	-17.27	20230714	6080	209.54	20220930	3.68	N	060280	500	204 억		444199	N	N	155	N	00	N
78	20230818	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	18650	130	2	0.70	41237786720	2208939	24.84	18290	19400	17600	24050	12970	18520	18668.74	1.08	0	-55356	22373	20446	19473	17546	16573	19960	17060	205	5540	500	11480	10	1	40955990	7638	-222.02	8.89	12	5.39	-84.00	2099.00	22750	20230714	-18.02	6080	20220930	206.74	22750	-18.02	20230714	6650	180.45	20230103	22750	-18.02	20230714	6080	206.74	20220930	3.68	N	060280	500	204 억		444199	N	N	155	N	00	N
79	20230818	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	18260	-260	5	-1.40	38060068960	2037846	22.91	18290	19400	17600	24050	12970	18520	18676.78	1.08	0	-55613	22373	20446	19473	17546	16573	19960	17060	205	5540	500	11480	10	1	40955990	7479	-217.38	8.70	12	4.98	-84.00	2099.00	22750	20230714	-19.74	6080	20220930	200.33	22750	-19.74	20230714	6650	174.59	20230103	22750	-19.74	20230714	6080	200.33	20220930	3.68	N	060280	500	204 억		444199	N	N	155	N	00	N
80	20230818	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	18860	340	2	1.84	29382433490	1567648	17.63	18290	19400	17600	24050	12970	18520	18743.31	1.08	0	-50906	22373	20446	19473	17546	16573	19960	17060	205	5540	500	11480	10	1	40955990	7724	-224.52	8.99	12	3.83	-84.00	2099.00	22750	20230714	-17.10	6080	20220930	210.20	22750	-17.10	20230714	6650	183.61	20230103	22750	-17.10	20230714	6080	210.20	20220930	3.68	N	060280	500	204 억		444199	N	N	155	N	00	N
81	20230818	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	17870	-650	5	-3.51	5383903910	299100	3.36	18290	18290	17600	24050	12970	18520	17996.63	1.08	0	-38487	22373	20446	19473	17546	16573	19960	17060	205	5540	500	11480	10	1	40955990	7319	-212.74	8.51	12	0.73	-84.00	2099.00	22750	20230714	-21.45	6080	20220930	193.91	22750	-21.45	20230714	6650	168.72	20230103	22750	-21.45	20230714	6080	193.91	20220930	3.68	N	060280	500	204 억		444199	N	N	155	N	00	N
82	20230817	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	18520	-80	5	-0.43	176446817200	8804695	283.52	20000	21400	18500	24150	13020	18600	20043.26	1.01	0	41284	20993	19796	19103	17906	17213	19450	17560	205	5565	500	11530	10	1	40955990	7585	-220.48	8.82	12	21.50	-84.00	2099.00	22750	20230714	-18.59	6080	20220930	204.61	22750	-18.59	20230714	6650	178.50	20230103	22750	-18.59	20230714	6080	204.61	20220930	3.40	N	060280	500	204 억		412119	N	N	155	N	00	N
83	20230817	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	18700	100	2	0.54	169137256370	8411597	270.86	20000	21400	18650	24150	13020	18600	20107.63	1.01	0	-29401	20993	19796	19103	17906	17213	19450	17560	205	5565	500	11530	10	1	40955990	7659	-222.62	8.91	12	20.54	-84.00	2099.00	22750	20230714	-17.80	6080	20220930	207.57	22750	-17.80	20230714	6650	181.20	20230103	22750	-17.80	20230714	6080	207.57	20220930	3.40	N	060280	500	204 억		412119	N	N	102	N	00	N
84	20230817	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	19220	620	2	3.33	158667028960	7861139	253.14	20000	21400	19130	24150	13020	18600	20183.72	1.01	0	-49142	20993	19796	19103	17906	17213	19450	17560	205	5565	500	11530	10	1	40955990	7872	-228.81	9.16	12	19.19	-84.00	2099.00	22750	20230714	-15.52	6080	20220930	216.12	22750	-15.52	20230714	6650	189.02	20230103	22750	-15.52	20230714	6080	216.12	20220930	3.40	N	060280	500	204 억		412119	N	N	102	N	00	N
85	20230817	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	19210	610	2	3.28	154479750010	7643964	246.14	20000	21400	19130	24150	13020	18600	20209.38	1.01	0	-57163	20993	19796	19103	17906	17213	19450	17560	205	5565	500	11530	10	1	40955990	7868	-228.69	9.15	12	18.66	-84.00	2099.00	22750	20230714	-15.56	6080	20220930	215.95	22750	-15.56	20230714	6650	188.87	20230103	22750	-15.56	20230714	6080	215.95	20220930	3.40	N	060280	500	204 억		412119	N	N	102	N	00	N
86	20230817	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	19450	850	2	4.57	149687966100	7395206	238.13	20000	21400	19130	24150	13020	18600	20241.22	1.01	0	-57491	20993	19796	19103	17906	17213	19450	17560	205	5565	500	11530	10	1	40955990	7966	-231.55	9.27	12	18.06	-84.00	2099.00	22750	20230714	-14.51	6080	20220930	219.90	22750	-14.51	20230714	6650	192.48	20230103	22750	-14.51	20230714	6080	219.90	20220930	3.40	N	060280	500	204 억		412119	N	N	102	N	00	N
87	20230817	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	19370	770	2	4.14	140991770050	6945203	223.64	20000	21400	19130	24150	13020	18600	20300.60	1.01	0	-57142	20993	19796	19103	17906	17213	19450	17560	205	5565	500	11530	10	1	40955990	7933	-230.60	9.23	12	16.96	-84.00	2099.00	22750	20230714	-14.86	6080	20220930	218.59	22750	-14.86	20230714	6650	191.28	20230103	22750	-14.86	20230714	6080	218.59	20220930	3.40	N	060280	500	204 억		412119	N	N	102	N	00	N
88	20230817	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	19930	1330	2	7.15	119923970460	5876062	189.22	20000	21400	19550	24150	13020	18600	20408.90	1.01	0	-36426	20993	19796	19103	17906	17213	19450	17560	205	5565	500	11530	10	1	40955990	8163	-237.26	9.49	12	14.35	-84.00	2099.00	22750	20230714	-12.40	6080	20220930	227.80	22750	-12.40	20230714	6650	199.70	20230103	22750	-12.40	20230714	6080	227.80	20220930	3.40	N	060280	500	204 억		412119	N	N	102	N	00	N
89	20230817	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	19710	1110	2	5.97	16803310680	840046	27.05	20000	20250	19660	24150	13020	18600	20002.85	1.01	0	-58053	20993	19796	19103	17906	17213	19450	17560	205	5565	500	11530	10	1	40955990	8072	-234.64	9.39	12	2.05	-84.00	2099.00	22750	20230714	-13.36	6080	20220930	224.18	22750	-13.36	20230714	6650	196.39	20230103	22750	-13.36	20230714	6080	224.18	20220930	3.40	N	060280	500	204 억		412119	N	N	102	N	00	N
90	20230816	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	18600	-870	5	-4.47	54421880500	2810737	72.41	19530	20300	18410	25300	13630	19470	19362.46	1.12	0	-52142	20843	20156	19513	18826	18183	20500	19170	205	5835	500	12070	10	1	40955990	7618	-221.43	8.86	12	6.86	-84.00	2099.00	22750	20230714	-18.24	6080	20220930	205.92	22750	-18.24	20230714	6650	179.70	20230103	22750	-18.24	20230714	6080	205.92	20220930	3.33	N	060280	500	204 억		459057	N	N	102	N	00	N
91	20230816	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	18500	-970	5	-4.98	52136239890	2687475	69.23	19530	20300	18410	25300	13630	19470	19399.70	1.12	0	-60310	20843	20156	19513	18826	18183	20500	19170	205	5835	500	12070	10	1	40955990	7577	-220.24	8.81	12	6.56	-84.00	2099.00	22750	20230714	-18.68	6080	20220930	204.28	22750	-18.68	20230714	6650	178.20	20230103	22750	-18.68	20230714	6080	204.28	20220930	3.33	N	060280	500	204 억		459057	N	N	23	N	00	N
92	20230816	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	-790	5	-4.06	47864037000	2458933	63.35	19530	20300	18410	25300	13630	19470	19465.37	1.12	0	-43616	20843	20156	19513	18826	18183	20500	19170	205	5835	500	12070	10	1	40955990	7651	-222.38	8.90	12	6.00	-84.00	2099.00	22750	20230714	-17.89	6080	20220930	207.24	22750	-17.89	20230714	6650	180.90	20230103	22750	-17.89	20230714	6080	207.24	20220930	3.33	N	060280	500	204 억		459057	N	N	23	N	00	N
93	20230816	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	19270	-200	5	-1.03	37812083510	1923137	49.54	19530	20300	19000	25300	13630	19470	19661.72	1.12	0	-85193	20843	20156	19513	18826	18183	20500	19170	205	5835	500	12070	10	1	40955990	7892	-229.40	9.18	12	4.70	-84.00	2099.00	22750	20230714	-15.30	6080	20220930	216.94	22750	-15.30	20230714	6650	189.77	20230103	22750	-15.30	20230714	6080	216.94	20220930	3.33	N	060280	500	204 억		459057	N	N	23	N	00	N
94	20230816	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	19230	-240	5	-1.23	35181099480	1786555	46.03	19530	20300	19000	25300	13630	19470	19692.21	1.12	0	-88950	20843	20156	19513	18826	18183	20500	19170	205	5835	500	12070	10	1	40955990	7876	-228.93	9.16	12	4.36	-84.00	2099.00	22750	20230714	-15.47	6080	20220930	216.28	22750	-15.47	20230714	6650	189.17	20230103	22750	-15.47	20230714	6080	216.28	20220930	3.33	N	060280	500	204 억		459057	N	N	23	N	00	N
95	20230816	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	19510	40	2	0.21	29221360370	1478685	38.09	19530	20300	19400	25300	13630	19470	19761.82	1.12	0	-91605	20843	20156	19513	18826	18183	20500	19170	205	5835	500	12070	10	1	40955990	7991	-232.26	9.29	12	3.61	-84.00	2099.00	22750	20230714	-14.24	6080	20220930	220.89	22750	-14.24	20230714	6650	193.38	20230103	22750	-14.24	20230714	6080	220.89	20220930	3.33	N	060280	500	204 억		459057	N	N	23	N	00	N
96	20230816	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	19670	200	2	1.03	22100104330	1116829	28.77	19530	20300	19400	25300	13630	19470	19788.40	1.12	0	-71999	20843	20156	19513	18826	18183	20500	19170	205	5835	500	12070	10	1	40955990	8056	-234.17	9.37	12	2.73	-84.00	2099.00	22750	20230714	-13.54	6080	20220930	223.52	22750	-13.54	20230714	6650	195.79	20230103	22750	-13.54	20230714	6080	223.52	20220930	3.33	N	060280	500	204 억		459057	N	N	23	N	00	N
97	20230816	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	19680	210	2	1.08	3152462770	161296	4.16	19530	19700	19400	25300	13630	19470	19544.81	1.12	0	-30118	20843	20156	19513	18826	18183	20500	19170	205	5835	500	12070	10	1	40955990	8060	-234.29	9.38	12	0.39	-84.00	2099.00	22750	20230714	-13.49	6080	20220930	223.68	22750	-13.49	20230714	6650	195.94	20230103	22750	-13.49	20230714	6080	223.68	20220930	3.33	N	060280	500	204 억		459057	N	N	23	N	00	N
98	20230814	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	19470	310	2	1.62	75235527370	3832959	69.62	19210	20200	18870	24900	13420	19160	19629.81	1.77	0	-70797	20520	19840	18600	17920	16680	20180	18260	205	5740	500	11870	10	1	40955990	7974	-231.79	9.28	12	9.36	-84.00	2099.00	22750	20230714	-14.42	6080	20220930	220.23	22750	-14.42	20230714	6650	192.78	20230103	22750	-14.42	20230714	6080	220.23	20220930	3.15	N	060280	500	204 억		722902	N	N	23	N	00	N
99	20230814	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	19640	480	2	2.51	72520222590	3693822	67.09	19210	20200	18870	24900	13420	19160	19634.00	1.77	0	-87434	20520	19840	18600	17920	16680	20180	18260	205	5740	500	11870	10	1	40955990	8044	-233.81	9.36	12	9.02	-84.00	2099.00	22750	20230714	-13.67	6080	20220930	223.03	22750	-13.67	20230714	6650	195.34	20230103	22750	-13.67	20230714	6080	223.03	20220930	3.15	N	060280	500	204 억		722902	N	N	35	N	00	N
100	20230814	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	19710	550	2	2.87	67227477540	3424228	62.19	19210	20200	18870	24900	13420	19160	19634.13	1.77	0	-112538	20520	19840	18600	17920	16680	20180	18260	205	5740	500	11870	10	1	40955990	8072	-234.64	9.39	12	8.36	-84.00	2099.00	22750	20230714	-13.36	6080	20220930	224.18	22750	-13.36	20230714	6650	196.39	20230103	22750	-13.36	20230714	6080	224.18	20220930	3.15	N	060280	500	204 억		722902	N	N	35	N	00	N
101	20230814	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	19790	630	2	3.29	58094330200	2965147	53.86	19210	20200	18870	24900	13420	19160	19593.71	1.77	0	-124819	20520	19840	18600	17920	16680	20180	18260	205	5740	500	11870	10	1	40955990	8105	-235.60	9.43	12	7.24	-84.00	2099.00	22750	20230714	-13.01	6080	20220930	225.49	22750	-13.01	20230714	6650	197.59	20230103	22750	-13.01	20230714	6080	225.49	20220930	3.15	N	060280	500	204 억		722902	N	N	35	N	00	N
102	20230814	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	19700	540	2	2.82	55242888580	2820569	51.23	19210	20200	18870	24900	13420	19160	19587.09	1.77	0	-133371	20520	19840	18600	17920	16680	20180	18260	205	5740	500	11870	10	1	40955990	8068	-234.52	9.39	12	6.89	-84.00	2099.00	22750	20230714	-13.41	6080	20220930	224.01	22750	-13.41	20230714	6650	196.24	20230103	22750	-13.41	20230714	6080	224.01	20220930	3.15	N	060280	500	204 억		722902	N	N	35	N	00	N
103	20230814	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	19760	600	2	3.13	49354765380	2523269	45.83	19210	20200	18870	24900	13420	19160	19561.28	1.77	0	-149339	20520	19840	18600	17920	16680	20180	18260	205	5740	500	11870	10	1	40955990	8093	-235.24	9.41	12	6.16	-84.00	2099.00	22750	20230714	-13.14	6080	20220930	225.00	22750	-13.14	20230714	6650	197.14	20230103	22750	-13.14	20230714	6080	225.00	20220930	3.15	N	060280	500	204 억		722902	N	N	35	N	00	N
104	20230814	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	19270	110	2	0.57	41768847130	2135917	38.79	19210	20200	18870	24900	13420	19160	19557.14	1.77	0	-150907	20520	19840	18600	17920	16680	20180	18260	205	5740	500	11870	10	1	40955990	7892	-229.40	9.18	12	5.22	-84.00	2099.00	22750	20230714	-15.30	6080	20220930	216.94	22750	-15.30	20230714	6650	189.77	20230103	22750	-15.30	20230714	6080	216.94	20220930	3.15	N	060280	500	204 억		722902	N	N	35	N	00	N
105	20230814	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	19060	-100	5	-0.52	6327285600	330121	6.00	19210	19330	18960	24900	13420	19160	19166.75	1.77	0	-72583	20520	19840	18600	17920	16680	20180	18260	205	5740	500	11870	10	1	40955990	7806	-226.90	9.08	12	0.81	-84.00	2099.00	22750	20230714	-16.22	6080	20220930	213.49	22750	-16.22	20230714	6650	186.62	20230103	22750	-16.22	20230714	6080	213.49	20220930	3.15	N	060280	500	204 억		722902	N	N	35	N	00	N
106	20230811	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	19160	1580	2	8.99	102098679900	5450137	557.91	17610	19280	17360	22850	12310	17580	18732.20	2.26	0	137080	18366	17972	17736	17342	17106	17855	17225	205	5270	500	10890	10	1	40955990	7847	-228.10	9.13	12	13.31	-84.00	2099.00	22750	20230714	-15.78	6080	20220930	215.13	22750	-15.78	20230714	6650	188.12	20230103	22750	-15.78	20230714	6080	215.13	20220930	3.21	N	060280	500	204 억		927407	N	N	35	N	00	N
107	20230811	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	19110	1530	2	8.70	95809715960	5121585	524.28	17610	19280	17360	22850	12310	17580	18707.21	2.26	0	123518	18366	17972	17736	17342	17106	17855	17225	205	5270	500	10890	10	1	40955990	7827	-227.50	9.10	12	12.51	-84.00	2099.00	22750	20230714	-16.00	6080	20220930	214.31	22750	-16.00	20230714	6650	187.37	20230103	22750	-16.00	20230714	6080	214.31	20220930	3.21	N	060280	500	204 억		927407	N	N	114	N	00	N
108	20230811	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	18960	1380	2	7.85	85542710380	4581701	469.01	17610	19280	17360	22850	12310	17580	18670.69	2.26	0	125569	18366	17972	17736	17342	17106	17855	17225	205	5270	500	10890	10	1	40955990	7765	-225.71	9.03	12	11.19	-84.00	2099.00	22750	20230714	-16.66	6080	20220930	211.84	22750	-16.66	20230714	6650	185.11	20230103	22750	-16.66	20230714	6080	211.84	20220930	3.21	N	060280	500	204 억		927407	N	N	114	N	00	N
109	20230811	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	18790	1210	2	6.88	57529625140	3110553	318.42	17610	18970	17360	22850	12310	17580	18495.20	2.26	0	181336	18366	17972	17736	17342	17106	17855	17225	205	5270	500	10890	10	1	40955990	7696	-223.69	8.95	12	7.59	-84.00	2099.00	22750	20230714	-17.41	6080	20220930	209.05	22750	-17.41	20230714	6650	182.56	20230103	22750	-17.41	20230714	6080	209.05	20220930	3.21	N	060280	500	204 억		927407	N	N	114	N	00	N
110	20230811	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	1100	2	6.26	44566094490	2420890	247.82	17610	18800	17360	22850	12310	17580	18409.23	2.26	0	160569	18366	17972	17736	17342	17106	17855	17225	205	5270	500	10890	10	1	40955990	7651	-222.38	8.90	12	5.91	-84.00	2099.00	22750	20230714	-17.89	6080	20220930	207.24	22750	-17.89	20230714	6650	180.90	20230103	22750	-17.89	20230714	6080	207.24	20220930	3.21	N	060280	500	204 억		927407	N	N	114	N	00	N
111	20230811	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	18620	1040	2	5.92	39051061900	2123869	217.41	17610	18800	17360	22850	12310	17580	18387.04	2.26	0	161948	18366	17972	17736	17342	17106	17855	17225	205	5270	500	10890	10	1	40955990	7626	-221.67	8.87	12	5.19	-84.00	2099.00	22750	20230714	-18.15	6080	20220930	206.25	22750	-18.15	20230714	6650	180.00	20230103	22750	-18.15	20230714	6080	206.25	20220930	3.21	N	060280	500	204 억		927407	N	N	114	N	00	N
112	20230811	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	18170	590	2	3.36	17434324550	961214	98.40	17610	18490	17360	22850	12310	17580	18138.25	2.26	0	42623	18366	17972	17736	17342	17106	17855	17225	205	5270	500	10890	10	1	40955990	7442	-216.31	8.66	12	2.35	-84.00	2099.00	22750	20230714	-20.13	6080	20220930	198.85	22750	-20.13	20230714	6650	173.23	20230103	22750	-20.13	20230714	6080	198.85	20220930	3.21	N	060280	500	204 억		927407	N	N	114	N	00	N
113	20230811	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	17430	-150	5	-0.85	796290380	45284	4.64	17610	17710	17410	22850	12310	17580	17584.44	2.26	0	-3123	18366	17972	17736	17342	17106	17855	17225	205	5270	500	10890	10	1	40955990	7139	-207.50	8.30	12	0.11	-84.00	2099.00	22750	20230714	-23.38	6080	20220930	186.68	22750	-23.38	20230714	6650	162.11	20230103	22750	-23.38	20230714	6080	186.68	20220930	3.21	N	060280	500	204 억		927407	N	N	114	N	00	N
114	20230810	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	-460	5	-2.55	17003393820	959844	48.84	18090	18130	17500	23450	12630	18040	17714.65	2.79	0	-116935	19006	18522	17926	17442	16846	18765	17685	205	5410	500	11180	10	1	40955990	7200	-209.29	8.38	12	2.34	-84.00	2099.00	22750	20230714	-22.73	6080	20220930	189.14	22750	-22.73	20230714	6650	164.36	20230103	22750	-22.73	20230714	6080	189.14	20220930	3.12	N	060280	500	204 억		1144192	N	N	114	N	00	N
115	20230810	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	-370	5	-2.05	15836306000	893582	45.46	18090	18130	17500	23450	12630	18040	17721.91	2.79	0	-114644	19006	18522	17926	17442	16846	18765	17685	205	5410	500	11180	10	1	40955990	7237	-210.36	8.42	12	2.18	-84.00	2099.00	22750	20230714	-22.33	6080	20220930	190.62	22750	-22.33	20230714	6650	165.71	20230103	22750	-22.33	20230714	6080	190.62	20220930	3.12	N	060280	500	204 억		1144192	N	N	152	N	00	N
116	20230810	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	-370	5	-2.05	14497777820	817898	41.61	18090	18130	17500	23450	12630	18040	17725.26	2.79	0	-111722	19006	18522	17926	17442	16846	18765	17685	205	5410	500	11180	10	1	40955990	7237	-210.36	8.42	12	2.00	-84.00	2099.00	22750	20230714	-22.33	6080	20220930	190.62	22750	-22.33	20230714	6650	165.71	20230103	22750	-22.33	20230714	6080	190.62	20220930	3.12	N	060280	500	204 억		1144192	N	N	152	N	00	N
117	20230810	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	17590	-450	5	-2.49	13474026330	759729	38.65	18090	18130	17500	23450	12630	18040	17734.89	2.79	0	-107638	19006	18522	17926	17442	16846	18765	17685	205	5410	500	11180	10	1	40955990	7204	-209.40	8.38	12	1.85	-84.00	2099.00	22750	20230714	-22.68	6080	20220930	189.31	22750	-22.68	20230714	6650	164.51	20230103	22750	-22.68	20230714	6080	189.31	20220930	3.12	N	060280	500	204 억		1144192	N	N	152	N	00	N
118	20230810	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	17750	-290	5	-1.61	11734065820	660964	33.63	18090	18130	17500	23450	12630	18040	17752.51	2.79	0	-81651	19006	18522	17926	17442	16846	18765	17685	205	5410	500	11180	10	1	40955990	7270	-211.31	8.46	12	1.61	-84.00	2099.00	22750	20230714	-21.98	6080	20220930	191.94	22750	-21.98	20230714	6650	166.92	20230103	22750	-21.98	20230714	6080	191.94	20220930	3.12	N	060280	500	204 억		1144192	N	N	152	N	00	N
119	20230810	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	-240	5	-1.33	10377251000	584606	29.74	18090	18130	17500	23450	12630	18040	17750.33	2.79	0	-85557	19006	18522	17926	17442	16846	18765	17685	205	5410	500	11180	10	1	40955990	7290	-211.90	8.48	12	1.43	-84.00	2099.00	22750	20230714	-21.76	6080	20220930	192.76	22750	-21.76	20230714	6650	167.67	20230103	22750	-21.76	20230714	6080	192.76	20220930	3.12	N	060280	500	204 억		1144192	N	N	152	N	00	N
120	20230810	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	-480	5	-2.66	7930252100	445775	22.68	18090	18130	17550	23450	12630	18040	17789.23	2.79	0	-64717	19006	18522	17926	17442	16846	18765	17685	205	5410	500	11180	10	1	40955990	7192	-209.05	8.37	12	1.09	-84.00	2099.00	22750	20230714	-22.81	6080	20220930	188.82	22750	-22.81	20230714	6650	164.06	20230103	22750	-22.81	20230714	6080	188.82	20220930	3.12	N	060280	500	204 억		1144192	N	N	152	N	00	N
121	20230810	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	18050	10	2	0.06	1505474420	83847	4.27	18090	18130	17810	23450	12630	18040	17953.96	2.79	0	650	19006	18522	17926	17442	16846	18765	17685	205	5410	500	11180	10	1	40955990	7393	-214.88	8.60	12	0.20	-84.00	2099.00	22750	20230714	-20.66	6080	20220930	196.88	22750	-20.66	20230714	6650	171.43	20230103	22750	-20.66	20230714	6080	196.88	20220930	3.12	N	060280	500	204 억		1144192	N	N	152	N	00	N
122	20230809	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	18040	90	2	0.50	34319564750	1921373	103.17	17950	18410	17330	23300	12570	17950	17861.81	3.39	0	11049	18430	18190	17860	17620	17290	18025	17455	205	5365	500	11120	10	1	40955990	7388	-214.76	8.59	12	4.69	-84.00	2099.00	22750	20230714	-20.70	6080	20220930	196.71	22750	-20.70	20230714	6650	171.28	20230103	22750	-20.70	20230714	6080	196.71	20220930	3.14	N	060280	500	204 억		1389995	N	N	152	N	00	N
123	20230809	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	17970	20	2	0.11	32809628660	1837690	98.68	17950	18410	17330	23300	12570	17950	17853.66	3.39	0	-92	18430	18190	17860	17620	17290	18025	17455	205	5365	500	11120	10	1	40955990	7360	-213.93	8.56	12	4.49	-84.00	2099.00	22750	20230714	-21.01	6080	20220930	195.56	22750	-21.01	20230714	6650	170.23	20230103	22750	-21.01	20230714	6080	195.56	20220930	3.14	N	060280	500	204 억		1389995	N	N	216	N	00	N
124	20230809	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	17970	20	2	0.11	28947070070	1623633	87.18	17950	18410	17330	23300	12570	17950	17828.48	3.39	0	-50330	18430	18190	17860	17620	17290	18025	17455	205	5365	500	11120	10	1	40955990	7360	-213.93	8.56	12	3.96	-84.00	2099.00	22750	20230714	-21.01	6080	20220930	195.56	22750	-21.01	20230714	6650	170.23	20230103	22750	-21.01	20230714	6080	195.56	20220930	3.14	N	060280	500	204 억		1389995	N	N	216	N	00	N
125	20230809	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	17810	-140	5	-0.78	25221818960	1416484	76.06	17950	18410	17330	23300	12570	17950	17805.79	3.39	0	-92675	18430	18190	17860	17620	17290	18025	17455	205	5365	500	11120	10	1	40955990	7294	-212.02	8.48	12	3.46	-84.00	2099.00	22750	20230714	-21.71	6080	20220930	192.93	22750	-21.71	20230714	6650	167.82	20230103	22750	-21.71	20230714	6080	192.93	20220930	3.14	N	060280	500	204 억		1389995	N	N	216	N	00	N
126	20230809	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	-370	5	-2.06	22802734380	1280063	68.73	17950	18410	17330	23300	12570	17950	17813.61	3.39	0	-122960	18430	18190	17860	17620	17290	18025	17455	205	5365	500	11120	10	1	40955990	7200	-209.29	8.38	12	3.13	-84.00	2099.00	22750	20230714	-22.73	6080	20220930	189.14	22750	-22.73	20230714	6650	164.36	20230103	22750	-22.73	20230714	6080	189.14	20220930	3.14	N	060280	500	204 억		1389995	N	N	216	N	00	N
127	20230809	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	17590	-360	5	-2.01	21516596100	1207068	64.81	17950	18410	17330	23300	12570	17950	17825.36	3.39	0	-116922	18430	18190	17860	17620	17290	18025	17455	205	5365	500	11120	10	1	40955990	7204	-209.40	8.38	12	2.95	-84.00	2099.00	22750	20230714	-22.68	6080	20220930	189.31	22750	-22.68	20230714	6650	164.51	20230103	22750	-22.68	20230714	6080	189.31	20220930	3.14	N	060280	500	204 억		1389995	N	N	216	N	00	N
128	20230809	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	-530	5	-2.95	18540405630	1037254	55.70	17950	18410	17330	23300	12570	17950	17874.41	3.39	0	-106874	18430	18190	17860	17620	17290	18025	17455	205	5365	500	11120	10	1	40955990	7135	-207.38	8.30	12	2.53	-84.00	2099.00	22750	20230714	-23.43	6080	20220930	186.51	22750	-23.43	20230714	6650	161.95	20230103	22750	-23.43	20230714	6080	186.51	20220930	3.14	N	060280	500	204 억		1389995	N	N	216	N	00	N
129	20230809	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	-260	5	-1.45	2211982930	124898	6.71	17950	17950	17530	23300	12570	17950	17707.66	3.39	0	-7393	18430	18190	17860	17620	17290	18025	17455	205	5365	500	11120	10	1	40955990	7245	-210.60	8.43	12	0.30	-84.00	2099.00	22750	20230714	-22.24	6080	20220930	190.95	22750	-22.24	20230714	6650	166.02	20230103	22750	-22.24	20230714	6080	190.95	20220930	3.14	N	060280	500	204 억		1389995	N	N	216	N	00	N
130	20230808	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	17950	410	2	2.34	32892494120	1847765	76.25	18020	18100	17530	22800	12280	17540	17800.60	3.87	0	-27512	18300	17920	17160	16780	16020	18110	16970	205	5260	500	10870	10	1	40955990	7352	-213.69	8.55	12	4.51	-84.00	2099.00	22750	20230714	-21.10	6080	20220930	195.23	22750	-21.10	20230714	6650	169.92	20230103	22750	-21.10	20230714	6080	195.23	20220930	3.20	N	060280	500	204 억		1583295	N	N	216	N	00	N
131	20230808	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	17840	300	2	1.71	31338449300	1761001	72.67	18020	18100	17530	22800	12280	17540	17795.82	3.87	0	-36625	18300	17920	17160	16780	16020	18110	16970	205	5260	500	10870	10	1	40955990	7307	-212.38	8.50	12	4.30	-84.00	2099.00	22750	20230714	-21.58	6080	20220930	193.42	22750	-21.58	20230714	6650	168.27	20230103	22750	-21.58	20230714	6080	193.42	20220930	3.20	N	060280	500	204 억		1583295	N	N	442	N	00	N
132	20230808	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	200	2	1.14	28176122910	1583569	65.35	18020	18100	17530	22800	12280	17540	17792.80	3.87	0	-47153	18300	17920	17160	16780	16020	18110	16970	205	5260	500	10870	10	1	40955990	7266	-211.19	8.45	12	3.87	-84.00	2099.00	22750	20230714	-22.02	6080	20220930	191.78	22750	-22.02	20230714	6650	166.77	20230103	22750	-22.02	20230714	6080	191.78	20220930	3.20	N	060280	500	204 억		1583295	N	N	442	N	00	N
133	20230808	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	17840	300	2	1.71	25662237990	1442063	59.51	18020	18100	17530	22800	12280	17540	17795.51	3.87	0	-52485	18300	17920	17160	16780	16020	18110	16970	205	5260	500	10870	10	1	40955990	7307	-212.38	8.50	12	3.52	-84.00	2099.00	22750	20230714	-21.58	6080	20220930	193.42	22750	-21.58	20230714	6650	168.27	20230103	22750	-21.58	20230714	6080	193.42	20220930	3.20	N	060280	500	204 억		1583295	N	N	442	N	00	N
134	20230808	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	17710	170	2	0.97	24134264610	1355942	55.95	18020	18100	17530	22800	12280	17540	17798.90	3.87	0	-55737	18300	17920	17160	16780	16020	18110	16970	205	5260	500	10870	10	1	40955990	7253	-210.83	8.44	12	3.31	-84.00	2099.00	22750	20230714	-22.15	6080	20220930	191.28	22750	-22.15	20230714	6650	166.32	20230103	22750	-22.15	20230714	6080	191.28	20220930	3.20	N	060280	500	204 억		1583295	N	N	442	N	00	N
135	20230808	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	17790	250	2	1.43	22110970740	1241878	51.25	18020	18100	17530	22800	12280	17540	17804.47	3.87	0	-40555	18300	17920	17160	16780	16020	18110	16970	205	5260	500	10870	10	1	40955990	7286	-211.79	8.48	12	3.03	-84.00	2099.00	22750	20230714	-21.80	6080	20220930	192.60	22750	-21.80	20230714	6650	167.52	20230103	22750	-21.80	20230714	6080	192.60	20220930	3.20	N	060280	500	204 억		1583295	N	N	442	N	00	N
136	20230808	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	17630	90	2	0.51	14323736420	805343	33.23	18020	18050	17530	22800	12280	17540	17785.90	3.87	0	-107412	18300	17920	17160	16780	16020	18110	16970	205	5260	500	10870	10	1	40955990	7221	-209.88	8.40	12	1.97	-84.00	2099.00	22750	20230714	-22.51	6080	20220930	189.97	22750	-22.51	20230714	6650	165.11	20230103	22750	-22.51	20230714	6080	189.97	20220930	3.20	N	060280	500	204 억		1583295	N	N	442	N	00	N
137	20230808	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	17890	350	2	2.00	4909373640	273869	11.30	18020	18050	17660	22800	12280	17540	17926.05	3.87	0	-64940	18300	17920	17160	16780	16020	18110	16970	205	5260	500	10870	10	1	40955990	7327	-212.98	8.52	12	0.67	-84.00	2099.00	22750	20230714	-21.36	6080	20220930	194.24	22750	-21.36	20230714	6650	169.02	20230103	22750	-21.36	20230714	6080	194.24	20220930	3.20	N	060280	500	204 억		1583295	N	N	442	N	00	N
138	20230807	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	1170	2	7.15	40952794190	2391242	204.38	16590	17540	16400	21250	11460	16370	17127.54	4.88	0	-20012	17230	16800	16470	16040	15710	16635	15875	205	4895	500	10140	10	1	40955990	7184	-208.81	8.36	12	5.84	-84.00	2099.00	22750	20230714	-22.90	6080	20220930	188.49	22750	-22.90	20230714	6650	163.76	20230103	22750	-22.90	20230714	6080	188.49	20220930	3.20	N	060280	500	204 억		1997482	N	N	442	N	00	N
139	20230807	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	1050	2	6.41	38834485640	2270113	194.03	16590	17540	16400	21250	11460	16370	17108.45	4.88	0	-6306	17230	16800	16470	16040	15710	16635	15875	205	4895	500	10140	10	1	40955990	7135	-207.38	8.30	12	5.54	-84.00	2099.00	22750	20230714	-23.43	6080	20220930	186.51	22750	-23.43	20230714	6650	161.95	20230103	22750	-23.43	20230714	6080	186.51	20220930	3.20	N	060280	500	204 억		1997482	N	N	100	N	00	N
140	20230807	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	760	2	4.64	32163972480	1885447	161.15	16590	17410	16400	21250	11460	16370	17060.87	4.88	0	-68249	17230	16800	16470	16040	15710	16635	15875	205	4895	500	10140	10	1	40955990	7016	-203.93	8.16	12	4.60	-84.00	2099.00	22750	20230714	-24.70	6080	20220930	181.74	22750	-24.70	20230714	6650	157.59	20230103	22750	-24.70	20230714	6080	181.74	20220930	3.20	N	060280	500	204 억		1997482	N	N	100	N	00	N
141	20230807	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	17160	790	2	4.83	29928884570	1755121	150.01	16590	17410	16400	21250	11460	16370	17054.24	4.88	0	-47787	17230	16800	16470	16040	15710	16635	15875	205	4895	500	10140	10	1	40955990	7028	-204.29	8.18	12	4.29	-84.00	2099.00	22750	20230714	-24.57	6080	20220930	182.24	22750	-24.57	20230714	6650	158.05	20230103	22750	-24.57	20230714	6080	182.24	20220930	3.20	N	060280	500	204 억		1997482	N	N	100	N	00	N
142	20230807	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	17210	840	2	5.13	25998338380	1527637	130.57	16590	17410	16400	21250	11460	16370	17020.76	4.88	0	-66535	17230	16800	16470	16040	15710	16635	15875	205	4895	500	10140	10	1	40955990	7049	-204.88	8.20	12	3.73	-84.00	2099.00	22750	20230714	-24.35	6080	20220930	183.06	22750	-24.35	20230714	6650	158.80	20230103	22750	-24.35	20230714	6080	183.06	20220930	3.20	N	060280	500	204 억		1997482	N	N	100	N	00	N
143	20230807	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	16870	500	2	3.05	22550413160	1326548	113.38	16590	17410	16400	21250	11460	16370	17001.66	4.88	0	-117492	17230	16800	16470	16040	15710	16635	15875	205	4895	500	10140	10	1	40955990	6909	-200.83	8.04	12	3.24	-84.00	2099.00	22750	20230714	-25.85	6080	20220930	177.47	22750	-25.85	20230714	6650	153.68	20230103	22750	-25.85	20230714	6080	177.47	20220930	3.20	N	060280	500	204 억		1997482	N	N	100	N	00	N
144	20230807	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	17120	750	2	4.58	18029536890	1060153	90.61	16590	17410	16400	21250	11460	16370	17009.51	4.88	0	-90183	17230	16800	16470	16040	15710	16635	15875	205	4895	500	10140	10	1	40955990	7012	-203.81	8.16	12	2.59	-84.00	2099.00	22750	20230714	-24.75	6080	20220930	181.58	22750	-24.75	20230714	6650	157.44	20230103	22750	-24.75	20230714	6080	181.58	20220930	3.20	N	060280	500	204 억		1997482	N	N	100	N	00	N
145	20230807	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	16500	130	2	0.79	1903279230	115272	9.85	16590	16590	16400	21250	11460	16370	16517.49	4.88	0	-25856	17230	16800	16470	16040	15710	16635	15875	205	4895	500	10140	10	1	40955990	6758	-196.43	7.86	12	0.28	-84.00	2099.00	22750	20230714	-27.47	6080	20220930	171.38	22750	-27.47	20230714	6650	148.12	20230103	22750	-27.47	20230714	6080	171.38	20220930	3.20	N	060280	500	204 억		1997482	N	N	100	N	00	N
146	20230804	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	16370	-180	5	-1.09	18996652460	1152926	129.72	16550	16900	16140	21500	11590	16550	16477.16	5.35	0	-13166	16936	16742	16416	16222	15896	16840	16320	205	4955	500	10260	10	1	40955990	6704	-194.88	7.80	12	2.82	-84.00	2099.00	22750	20230714	-28.04	6080	20220930	169.24	22750	-28.04	20230714	6650	146.17	20230103	22750	-28.04	20230714	6080	169.24	20220930	3.25	N	060280	500	204 억		2190149	N	N	100	N	00	N
147	20230804	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	16460	-90	5	-0.54	17737217240	1076074	121.08	16550	16900	16140	21500	11590	16550	16483.27	5.35	0	-33088	16936	16742	16416	16222	15896	16840	16320	205	4955	500	10260	10	1	40955990	6741	-195.95	7.84	12	2.63	-84.00	2099.00	22750	20230714	-27.65	6080	20220930	170.72	22750	-27.65	20230714	6650	147.52	20230103	22750	-27.65	20230714	6080	170.72	20220930	3.25	N	060280	500	204 억		2190149	N	N	44	N	00	N
148	20230804	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	16250	-300	5	-1.81	15683643730	950857	106.99	16550	16900	16140	21500	11590	16550	16494.22	5.35	0	-62199	16936	16742	16416	16222	15896	16840	16320	205	4955	500	10260	10	1	40955990	6655	-193.45	7.74	12	2.32	-84.00	2099.00	22750	20230714	-28.57	6080	20220930	167.27	22750	-28.57	20230714	6650	144.36	20230103	22750	-28.57	20230714	6080	167.27	20220930	3.25	N	060280	500	204 억		2190149	N	N	44	N	00	N
149	20230804	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	16250	-300	5	-1.81	14742525760	892937	100.47	16550	16900	16140	21500	11590	16550	16510.15	5.35	0	-62175	16936	16742	16416	16222	15896	16840	16320	205	4955	500	10260	10	1	40955990	6655	-193.45	7.74	12	2.18	-84.00	2099.00	22750	20230714	-28.57	6080	20220930	167.27	22750	-28.57	20230714	6650	144.36	20230103	22750	-28.57	20230714	6080	167.27	20220930	3.25	N	060280	500	204 억		2190149	N	N	44	N	00	N
150	20230804	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	16380	-170	5	-1.03	11571781920	697743	78.51	16550	16900	16200	21500	11590	16550	16584.59	5.35	0	-49374	16936	16742	16416	16222	15896	16840	16320	205	4955	500	10260	10	1	40955990	6709	-195.00	7.80	12	1.70	-84.00	2099.00	22750	20230714	-28.00	6080	20220930	169.41	22750	-28.00	20230714	6650	146.32	20230103	22750	-28.00	20230714	6080	169.41	20220930	3.25	N	060280	500	204 억		2190149	N	N	44	N	00	N
151	20230804	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	16770	220	2	1.33	9656430420	581618	65.44	16550	16900	16200	21500	11590	16550	16602.71	5.35	0	-18363	16936	16742	16416	16222	15896	16840	16320	205	4955	500	10260	10	1	40955990	6868	-199.64	7.99	12	1.42	-84.00	2099.00	22750	20230714	-26.29	6080	20220930	175.82	22750	-26.29	20230714	6650	152.18	20230103	22750	-26.29	20230714	6080	175.82	20220930	3.25	N	060280	500	204 억		2190149	N	N	44	N	00	N
152	20230804	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	16510	-40	5	-0.24	6269480460	379062	42.65	16550	16760	16200	21500	11590	16550	16539.46	5.35	0	-17683	16936	16742	16416	16222	15896	16840	16320	205	4955	500	10260	10	1	40955990	6762	-196.55	7.87	12	0.93	-84.00	2099.00	22750	20230714	-27.43	6080	20220930	171.55	22750	-27.43	20230714	6650	148.27	20230103	22750	-27.43	20230714	6080	171.55	20220930	3.25	N	060280	500	204 억		2190149	N	N	44	N	00	N
153	20230804	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	16420	-130	5	-0.79	1001869120	60799	6.84	16550	16580	16280	21500	11590	16550	16478.31	5.35	0	-8656	16936	16742	16416	16222	15896	16840	16320	205	4955	500	10260	10	1	40955990	6725	-195.48	7.82	12	0.15	-84.00	2099.00	22750	20230714	-27.82	6080	20220930	170.07	22750	-27.82	20230714	6650	146.92	20230103	22750	-27.82	20230714	6080	170.07	20220930	3.25	N	060280	500	204 억		2190149	N	N	44	N	00	N
154	20230803	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	16550	-10	5	-0.06	14343818650	879790	56.07	16300	16610	16090	21500	11600	16560	16302.58	5.45	0	63746	18000	17280	16790	16070	15580	17035	15825	205	4950	500	10260	10	1	40955990	6778	-197.02	7.88	12	2.15	-84.00	2099.00	22750	20230714	-27.25	6080	20220930	172.20	22750	-27.25	20230714	6650	148.87	20230103	22750	-27.25	20230714	6080	172.20	20220930	2.77	N	060280	500	204 억		2232596	N	N	44	N	00	N
155	20230803	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	16420	-140	5	-0.85	13386597730	821587	52.36	16300	16610	16090	21500	11600	16560	16293.58	5.45	0	50902	18000	17280	16790	16070	15580	17035	15825	205	4950	500	10260	10	1	40955990	6725	-195.48	7.82	12	2.01	-84.00	2099.00	22750	20230714	-27.82	6080	20220930	170.07	22750	-27.82	20230714	6650	146.92	20230103	22750	-27.82	20230714	6080	170.07	20220930	2.77	N	060280	500	204 억		2232596	N	N	121	N	00	N
156	20230803	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	16400	-160	5	-0.97	11785080400	723624	46.11	16300	16610	16090	21500	11600	16560	16286.19	5.45	0	38220	18000	17280	16790	16070	15580	17035	15825	205	4950	500	10260	10	1	40955990	6717	-195.24	7.81	12	1.77	-84.00	2099.00	22750	20230714	-27.91	6080	20220930	169.74	22750	-27.91	20230714	6650	146.62	20230103	22750	-27.91	20230714	6080	169.74	20220930	2.77	N	060280	500	204 억		2232596	N	N	121	N	00	N
157	20230803	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	16290	-270	5	-1.63	10729370070	659061	42.00	16300	16610	16090	21500	11600	16560	16279.78	5.45	0	25874	18000	17280	16790	16070	15580	17035	15825	205	4950	500	10260	10	1	40955990	6672	-193.93	7.76	12	1.61	-84.00	2099.00	22750	20230714	-28.40	6080	20220930	167.93	22750	-28.40	20230714	6650	144.96	20230103	22750	-28.40	20230714	6080	167.93	20220930	2.77	N	060280	500	204 억		2232596	N	N	121	N	00	N
158	20230803	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	16170	-390	5	-2.36	8678641610	532375	33.93	16300	16610	16100	21500	11600	16560	16301.74	5.45	0	-18981	18000	17280	16790	16070	15580	17035	15825	205	4950	500	10260	10	1	40955990	6623	-192.50	7.70	12	1.30	-84.00	2099.00	22750	20230714	-28.92	6080	20220930	165.95	22750	-28.92	20230714	6650	143.16	20230103	22750	-28.92	20230714	6080	165.95	20220930	2.77	N	060280	500	204 억		2232596	N	N	121	N	00	N
159	20230803	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	16210	-350	5	-2.11	6858505030	419958	26.76	16300	16610	16130	21500	11600	16560	16331.40	5.45	0	-28429	18000	17280	16790	16070	15580	17035	15825	205	4950	500	10260	10	1	40955990	6639	-192.98	7.72	12	1.03	-84.00	2099.00	22750	20230714	-28.75	6080	20220930	166.61	22750	-28.75	20230714	6650	143.76	20230103	22750	-28.75	20230714	6080	166.61	20220930	2.77	N	060280	500	204 억		2232596	N	N	121	N	00	N
160	20230803	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	16380	-180	5	-1.09	4585909610	280125	17.85	16300	16610	16130	21500	11600	16560	16370.93	5.45	0	-4718	18000	17280	16790	16070	15580	17035	15825	205	4950	500	10260	10	1	40955990	6709	-195.00	7.80	12	0.68	-84.00	2099.00	22750	20230714	-28.00	6080	20220930	169.41	22750	-28.00	20230714	6650	146.32	20230103	22750	-28.00	20230714	6080	169.41	20220930	2.77	N	060280	500	204 억		2232596	N	N	121	N	00	N
161	20230803	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	16320	-240	5	-1.45	580966090	35480	2.26	16300	16570	16300	21500	11600	16560	16374.39	5.45	0	-678	18000	17280	16790	16070	15580	17035	15825	205	4950	500	10260	10	1	40955990	6684	-194.29	7.78	12	0.09	-84.00	2099.00	22750	20230714	-28.26	6080	20220930	168.42	22750	-28.26	20230714	6650	145.41	20230103	22750	-28.26	20230714	6080	168.42	20220930	2.77	N	060280	500	204 억		2232596	N	N	121	N	00	N
162	20230802	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	16560	-550	5	-3.21	26333129660	1556122	65.34	17130	17510	16300	22200	11980	17110	16922.79	6.05	0	-90600	19050	18080	17530	16560	16010	17805	16285	205	5110	500	10600	10	1	40955990	6782	-197.14	7.89	12	3.80	-84.00	2099.00	22750	20230714	-27.21	6080	20220930	172.37	22750	-27.21	20230714	6650	149.02	20230103	22750	-27.21	20230714	6080	172.37	20220930	2.71	N	060280	500	204 억		2477116	N	N	121	N	00	N
163	20230802	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	16530	-580	5	-3.39	25525114360	1507214	63.29	17130	17510	16300	22200	11980	17110	16935.27	6.05	0	-90483	19050	18080	17530	16560	16010	17805	16285	205	5110	500	10600	10	1	40955990	6770	-196.79	7.88	12	3.68	-84.00	2099.00	22750	20230714	-27.34	6080	20220930	171.88	22750	-27.34	20230714	6650	148.57	20230103	22750	-27.34	20230714	6080	171.88	20220930	2.71	N	060280	500	204 억		2477116	N	N	44	N	00	N
164	20230802	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	16600	-510	5	-2.98	23735539020	1399558	58.77	17130	17510	16300	22200	11980	17110	16959.29	6.05	0	-92747	19050	18080	17530	16560	16010	17805	16285	205	5110	500	10600	10	1	40955990	6799	-197.62	7.91	12	3.42	-84.00	2099.00	22750	20230714	-27.03	6080	20220930	173.03	22750	-27.03	20230714	6650	149.62	20230103	22750	-27.03	20230714	6080	173.03	20220930	2.71	N	060280	500	204 억		2477116	N	N	44	N	00	N
165	20230802	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	16550	-560	5	-3.27	20971233050	1231437	51.71	17130	17510	16460	22200	11980	17110	17029.87	6.05	0	-72953	19050	18080	17530	16560	16010	17805	16285	205	5110	500	10600	10	1	40955990	6778	-197.02	7.88	12	3.01	-84.00	2099.00	22750	20230714	-27.25	6080	20220930	172.20	22750	-27.25	20230714	6650	148.87	20230103	22750	-27.25	20230714	6080	172.20	20220930	2.71	N	060280	500	204 억		2477116	N	N	44	N	00	N
166	20230802	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	16640	-470	5	-2.75	19579083680	1147431	48.18	17130	17510	16460	22200	11980	17110	17063.40	6.05	0	-68925	19050	18080	17530	16560	16010	17805	16285	205	5110	500	10600	10	1	40955990	6815	-198.10	7.93	12	2.80	-84.00	2099.00	22750	20230714	-26.86	6080	20220930	173.68	22750	-26.86	20230714	6650	150.23	20230103	22750	-26.86	20230714	6080	173.68	20220930	2.71	N	060280	500	204 억		2477116	N	N	44	N	00	N
167	20230802	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	16960	-150	5	-0.88	14564906360	846390	35.54	17130	17510	16900	22200	11980	17110	17208.29	6.05	0	-66851	19050	18080	17530	16560	16010	17805	16285	205	5110	500	10600	10	1	40955990	6946	-201.90	8.08	12	2.07	-84.00	2099.00	22750	20230714	-25.45	6080	20220930	178.95	22750	-25.45	20230714	6650	155.04	20230103	22750	-25.45	20230714	6080	178.95	20220930	2.71	N	060280	500	204 억		2477116	N	N	44	N	00	N
168	20230802	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	17270	160	2	0.94	10184961590	590118	24.78	17130	17510	16940	22200	11980	17110	17259.24	6.05	0	-34373	19050	18080	17530	16560	16010	17805	16285	205	5110	500	10600	10	1	40955990	7073	-205.60	8.23	12	1.44	-84.00	2099.00	22750	20230714	-24.09	6080	20220930	184.05	22750	-24.09	20230714	6650	159.70	20230103	22750	-24.09	20230714	6080	184.05	20220930	2.71	N	060280	500	204 억		2477116	N	N	44	N	00	N
169	20230802	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	17070	-40	5	-0.23	1152405710	67463	2.83	17130	17200	16940	22200	11980	17110	17081.96	6.05	0	-9748	19050	18080	17530	16560	16010	17805	16285	205	5110	500	10600	10	1	40955990	6991	-203.21	8.13	12	0.16	-84.00	2099.00	22750	20230714	-24.97	6080	20220930	180.76	22750	-24.97	20230714	6650	156.69	20230103	22750	-24.97	20230714	6080	180.76	20220930	2.71	N	060280	500	204 억		2477116	N	N	44	N	00	N
170	20230801	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	17110	-520	5	-2.95	41754768650	2360099	187.10	18090	18500	16980	22900	12350	17630	17693.52	8.34	0	-334090	18230	17930	17490	17190	16750	18080	17340	205	5275	500	10930	10	1	40955990	7008	-203.69	8.15	12	5.76	-84.00	2099.00	22750	20230714	-24.79	6080	20220930	181.41	22750	-24.79	20230714	6650	157.29	20230103	22750	-24.79	20230714	6080	181.41	20220930	2.66	N	060280	500	204 억		3415534	N	N	44	N	00	N
171	20230801	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	17080	-550	5	-3.12	40154583030	2266454	179.68	18090	18500	16980	22900	12350	17630	17716.92	8.34	0	-334156	18230	17930	17490	17190	16750	18080	17340	205	5275	500	10930	10	1	40955990	6995	-203.33	8.14	12	5.53	-84.00	2099.00	22750	20230714	-24.92	6080	20220930	180.92	22750	-24.92	20230714	6650	156.84	20230103	22750	-24.92	20230714	6080	180.92	20220930	2.66	N	060280	500	204 억		3415534	N	N	33	N	00	N
172	20230801	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	17140	-490	5	-2.78	37097708520	2087887	165.52	18090	18500	16980	22900	12350	17630	17768.07	8.34	0	-320004	18230	17930	17490	17190	16750	18080	17340	205	5275	500	10930	10	1	40955990	7020	-204.05	8.17	12	5.10	-84.00	2099.00	22750	20230714	-24.66	6080	20220930	181.91	22750	-24.66	20230714	6650	157.74	20230103	22750	-24.66	20230714	6080	181.91	20220930	2.66	N	060280	500	204 억		3415534	N	N	33	N	00	N
173	20230801	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	-70	5	-0.40	31282662470	1750331	138.76	18090	18500	17400	22900	12350	17630	17872.44	8.34	0	-290889	18230	17930	17490	17190	16750	18080	17340	205	5275	500	10930	10	1	40955990	7192	-209.05	8.37	12	4.27	-84.00	2099.00	22750	20230714	-22.81	6080	20220930	188.82	22750	-22.81	20230714	6650	164.06	20230103	22750	-22.81	20230714	6080	188.82	20220930	2.66	N	060280	500	204 억		3415534	N	N	33	N	00	N
174	20230801	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-30	5	-0.17	29104197040	1626395	128.94	18090	18500	17400	22900	12350	17630	17894.93	8.34	0	-266423	18230	17930	17490	17190	16750	18080	17340	205	5275	500	10930	10	1	40955990	7208	-209.52	8.38	12	3.97	-84.00	2099.00	22750	20230714	-22.64	6080	20220930	189.47	22750	-22.64	20230714	6650	164.66	20230103	22750	-22.64	20230714	6080	189.47	20220930	2.66	N	060280	500	204 억		3415534	N	N	33	N	00	N
175	20230801	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	17790	160	2	0.91	23308562820	1297540	102.87	18090	18500	17650	22900	12350	17630	17963.68	8.34	0	-190654	18230	17930	17490	17190	16750	18080	17340	205	5275	500	10930	10	1	40955990	7286	-211.79	8.48	12	3.17	-84.00	2099.00	22750	20230714	-21.80	6080	20220930	192.60	22750	-21.80	20230714	6650	167.52	20230103	22750	-21.80	20230714	6080	192.60	20220930	2.66	N	060280	500	204 억		3415534	N	N	33	N	00	N
176	20230801	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	110	2	0.62	17361723360	963950	76.42	18090	18500	17650	22900	12350	17630	18011.05	8.34	0	-183844	18230	17930	17490	17190	16750	18080	17340	205	5275	500	10930	10	1	40955990	7266	-211.19	8.45	12	2.35	-84.00	2099.00	22750	20230714	-22.02	6080	20220930	191.78	22750	-22.02	20230714	6650	166.77	20230103	22750	-22.02	20230714	6080	191.78	20220930	2.66	N	060280	500	204 억		3415534	N	N	33	N	00	N
177	20230801	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	610	2	3.46	3532683590	195745	15.52	18090	18240	17840	22900	12350	17630	18047.55	8.34	0	-30236	18230	17930	17490	17190	16750	18080	17340	205	5275	500	10930	10	1	40955990	7470	-217.14	8.69	12	0.48	-84.00	2099.00	22750	20230714	-19.82	6080	20220930	200.00	22750	-19.82	20230714	6650	174.29	20230103	22750	-19.82	20230714	6080	200.00	20220930	2.66	N	060280	500	204 억		3415534	N	N	33	N	00	N