KissMeData/066910/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	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	5	2	0.20	825374640	327937	91.46	2500	2590	2435	3215	1735	2475	2517.19	0.00	0	315	2595	2535	2420	2360	2245	2565	2390	147	740	500	1730	5	1	29354027	728	-8.83	3.53	12	1.12	-281.00	702.00	2930	20230807	-15.36	1590	20230726	55.97	2930	-15.36	20230807	1590	55.97	20230726	2930	-15.36	20230807	1590	55.97	20230726	2.27	N	066910	500	146 억		0	N	N	0	N	00	N
3	20230831	150751	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	30	2	1.21	809259960	321457	89.65	2500	2590	2435	3215	1735	2475	2517.81	0.00	0	296	2595	2535	2420	2360	2245	2565	2390	147	740	500	1730	5	1	29354027	735	-8.91	3.57	12	1.10	-281.00	702.00	2930	20230807	-14.51	1590	20230726	57.55	2930	-14.51	20230807	1590	57.55	20230726	2930	-14.51	20230807	1590	57.55	20230726	2.27	N	066910	500	146 억		0	N	N	0	N	00	N
4	20230831	140838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	30	2	1.21	785958810	312148	87.05	2500	2590	2435	3215	1735	2475	2518.25	0.00	0	6270	2595	2535	2420	2360	2245	2565	2390	147	740	500	1730	5	1	29354027	735	-8.91	3.57	12	1.06	-281.00	702.00	2930	20230807	-14.51	1590	20230726	57.55	2930	-14.51	20230807	1590	57.55	20230726	2930	-14.51	20230807	1590	57.55	20230726	2.27	N	066910	500	146 억		0	N	N	0	N	00	N
5	20230831	130810	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	45	2	1.82	650741385	257832	71.91	2500	2590	2435	3215	1735	2475	2524.38	0.00	0	-8194	2595	2535	2420	2360	2245	2565	2390	147	740	500	1730	5	1	29354027	740	-8.97	3.59	12	0.88	-281.00	702.00	2930	20230807	-13.99	1590	20230726	58.49	2930	-13.99	20230807	1590	58.49	20230726	2930	-13.99	20230807	1590	58.49	20230726	2.27	N	066910	500	146 억		0	N	N	0	N	00	N
6	20230831	120830	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	25	2	1.01	557999070	220908	61.61	2500	2590	2435	3215	1735	2475	2526.52	0.00	0	-5444	2595	2535	2420	2360	2245	2565	2390	147	740	500	1730	5	1	29354027	734	-8.90	3.56	12	0.75	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.27	N	066910	500	146 억		0	N	N	0	N	00	N
7	20230831	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	15	2	0.61	452616640	178680	49.83	2500	2590	2435	3215	1735	2475	2533.94	0.00	0	-9643	2595	2535	2420	2360	2245	2565	2390	147	740	500	1730	5	1	29354027	731	-8.86	3.55	12	0.61	-281.00	702.00	2930	20230807	-15.02	1590	20230726	56.60	2930	-15.02	20230807	1590	56.60	20230726	2930	-15.02	20230807	1590	56.60	20230726	2.27	N	066910	500	146 억		0	N	N	0	N	00	N
8	20230831	100905	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	35	2	1.41	393438520	154888	43.20	2500	2590	2435	3215	1735	2475	2541.22	0.00	0	-10925	2595	2535	2420	2360	2245	2565	2390	147	740	500	1730	5	1	29354027	737	-8.93	3.58	12	0.53	-281.00	702.00	2930	20230807	-14.33	1590	20230726	57.86	2930	-14.33	20230807	1590	57.86	20230726	2930	-14.33	20230807	1590	57.86	20230726	2.27	N	066910	500	146 억		0	N	N	0	N	00	N
9	20230831	090748	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-15	5	-0.61	41878385	16985	4.74	2500	2500	2435	3215	1735	2475	2463.99	0.00	0	-9567	2595	2535	2420	2360	2245	2565	2390	147	740	500	1730	5	1	29354027	722	-8.75	3.50	12	0.06	-281.00	702.00	2930	20230807	-16.04	1590	20230726	54.72	2930	-16.04	20230807	1590	54.72	20230726	2930	-16.04	20230807	1590	54.72	20230726	2.27	N	066910	500	146 억		0	N	N	0	N	00	N
10	20230830	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	15	2	0.61	861504740	358395	115.03	2470	2480	2305	3195	1725	2460	2403.78	0.00	0	-59236	2633	2546	2503	2416	2373	2525	2395	147	735	500	1720	5	1	29354027	727	-8.81	3.53	12	1.22	-281.00	702.00	2930	20230807	-15.53	1590	20230726	55.66	2930	-15.53	20230807	1590	55.66	20230726	2930	-15.53	20230807	1590	55.66	20230726	2.48	N	066910	500	146 억		0	N	N	0	N	00	N
11	20230830	150735	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-10	5	-0.41	792701470	330469	106.07	2470	2480	2305	3195	1725	2460	2398.72	0.00	0	-48854	2633	2546	2503	2416	2373	2525	2395	147	735	500	1720	5	1	29354027	719	-8.72	3.49	12	1.13	-281.00	702.00	2930	20230807	-16.38	1590	20230726	54.09	2930	-16.38	20230807	1590	54.09	20230726	2930	-16.38	20230807	1590	54.09	20230726	2.48	N	066910	500	146 억		0	N	N	0	N	00	N
12	20230830	140810	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-45	5	-1.83	683542465	285333	91.58	2470	2480	2305	3195	1725	2460	2395.60	0.00	0	-54270	2633	2546	2503	2416	2373	2525	2395	147	735	500	1720	5	1	29354027	709	-8.59	3.44	12	0.97	-281.00	702.00	2930	20230807	-17.58	1590	20230726	51.89	2930	-17.58	20230807	1590	51.89	20230726	2930	-17.58	20230807	1590	51.89	20230726	2.48	N	066910	500	146 억		0	N	N	0	N	00	N
13	20230830	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-60	5	-2.44	644289765	269084	86.36	2470	2480	2305	3195	1725	2460	2394.38	0.00	0	-52935	2633	2546	2503	2416	2373	2525	2395	147	735	500	1720	5	1	29354027	704	-8.54	3.42	12	0.92	-281.00	702.00	2930	20230807	-18.09	1590	20230726	50.94	2930	-18.09	20230807	1590	50.94	20230726	2930	-18.09	20230807	1590	50.94	20230726	2.48	N	066910	500	146 억		0	N	N	0	N	00	N
14	20230830	120812	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-50	5	-2.03	586146075	244799	78.57	2470	2480	2305	3195	1725	2460	2394.40	0.00	0	-53353	2633	2546	2503	2416	2373	2525	2395	147	735	500	1720	5	1	29354027	707	-8.58	3.43	12	0.83	-281.00	702.00	2930	20230807	-17.75	1590	20230726	51.57	2930	-17.75	20230807	1590	51.57	20230726	2930	-17.75	20230807	1590	51.57	20230726	2.48	N	066910	500	146 억		0	N	N	0	N	00	N
15	20230830	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-60	5	-2.44	525246750	219554	70.47	2470	2480	2305	3195	1725	2460	2392.33	0.00	0	-47401	2633	2546	2503	2416	2373	2525	2395	147	735	500	1720	5	1	29354027	704	-8.54	3.42	12	0.75	-281.00	702.00	2930	20230807	-18.09	1590	20230726	50.94	2930	-18.09	20230807	1590	50.94	20230726	2930	-18.09	20230807	1590	50.94	20230726	2.48	N	066910	500	146 억		0	N	N	0	N	00	N
16	20230830	100837	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	-65	5	-2.64	438563050	183278	58.82	2470	2480	2305	3195	1725	2460	2392.88	0.00	0	-47662	2633	2546	2503	2416	2373	2525	2395	147	735	500	1720	5	1	29354027	703	-8.52	3.41	12	0.62	-281.00	702.00	2930	20230807	-18.26	1590	20230726	50.63	2930	-18.26	20230807	1590	50.63	20230726	2930	-18.26	20230807	1590	50.63	20230726	2.48	N	066910	500	146 억		0	N	N	0	N	00	N
17	20230830	090738	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	0	3	0.00	34364830	14008	4.50	2470	2480	2435	3195	1725	2460	2453.23	0.00	0	-3483	2633	2546	2503	2416	2373	2525	2395	147	735	500	1720	5	1	29354027	722	-8.75	3.50	12	0.05	-281.00	702.00	2930	20230807	-16.04	1590	20230726	54.72	2930	-16.04	20230807	1590	54.72	20230726	2930	-16.04	20230807	1590	54.72	20230726	2.48	N	066910	500	146 억		0	N	N	0	N	00	N
18	20230829	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-35	5	-1.40	782449180	310326	137.13	2520	2590	2460	3240	1750	2495	2521.60	0.00	0	1593	2631	2562	2506	2437	2381	2535	2410	140	745	500	1740	5	1	27921931	687	-8.75	3.50	12	1.11	-281.00	702.00	2930	20230807	-16.04	1590	20230726	54.72	2930	-16.04	20230807	1590	54.72	20230726	2930	-16.04	20230807	1590	54.72	20230726	2.52	N	066910	500	139 억		0	N	N	0	N	00	N
19	20230829	150739	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-20	5	-0.80	726696750	287690	127.13	2520	2590	2470	3240	1750	2495	2525.99	0.00	0	1888	2631	2562	2506	2437	2381	2535	2410	140	745	500	1740	5	1	27921931	691	-8.81	3.53	12	1.03	-281.00	702.00	2930	20230807	-15.53	1590	20230726	55.66	2930	-15.53	20230807	1590	55.66	20230726	2930	-15.53	20230807	1590	55.66	20230726	2.52	N	066910	500	139 억		0	N	N	0	N	00	N
20	20230829	140837	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	-10	5	-0.40	645926300	255138	112.75	2520	2590	2475	3240	1750	2495	2531.70	0.00	0	11380	2631	2562	2506	2437	2381	2535	2410	140	745	500	1740	5	1	27921931	694	-8.84	3.54	12	0.91	-281.00	702.00	2930	20230807	-15.19	1590	20230726	56.29	2930	-15.19	20230807	1590	56.29	20230726	2930	-15.19	20230807	1590	56.29	20230726	2.52	N	066910	500	139 억		0	N	N	0	N	00	N
21	20230829	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	5	2	0.20	565741040	223023	98.55	2520	2590	2475	3240	1750	2495	2536.72	0.00	0	26145	2631	2562	2506	2437	2381	2535	2410	140	745	500	1740	5	1	27921931	698	-8.90	3.56	12	0.80	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.52	N	066910	500	139 억		0	N	N	0	N	00	N
22	20230829	120824	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	10	2	0.40	516669890	203407	89.89	2520	2590	2475	3240	1750	2495	2540.11	0.00	0	35498	2631	2562	2506	2437	2381	2535	2410	140	745	500	1740	5	1	27921931	699	-8.91	3.57	12	0.73	-281.00	702.00	2930	20230807	-14.51	1590	20230726	57.55	2930	-14.51	20230807	1590	57.55	20230726	2930	-14.51	20230807	1590	57.55	20230726	2.52	N	066910	500	139 억		0	N	N	0	N	00	N
23	20230829	111331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	35	2	1.40	484279165	190538	84.20	2520	2590	2475	3240	1750	2495	2541.68	0.00	0	39547	2631	2562	2506	2437	2381	2535	2410	140	745	500	1740	5	1	27921931	706	-9.00	3.60	12	0.68	-281.00	702.00	2930	20230807	-13.65	1590	20230726	59.12	2930	-13.65	20230807	1590	59.12	20230726	2930	-13.65	20230807	1590	59.12	20230726	2.52	N	066910	500	139 억		0	N	N	0	N	00	N
24	20230829	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	30	2	1.20	142218405	56640	25.03	2520	2530	2475	3240	1750	2495	2510.96	0.00	0	32837	2631	2562	2506	2437	2381	2535	2410	140	745	500	1740	5	1	27921931	705	-8.99	3.60	12	0.20	-281.00	702.00	2930	20230807	-13.82	1590	20230726	58.81	2930	-13.82	20230807	1590	58.81	20230726	2930	-13.82	20230807	1590	58.81	20230726	2.52	N	066910	500	139 억		0	N	N	0	N	00	N
25	20230829	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-15	5	-0.60	8217790	3295	1.46	2520	2520	2480	3240	1750	2495	2493.97	0.00	0	-316	2631	2562	2506	2437	2381	2535	2410	140	745	500	1740	5	1	27921931	692	-8.83	3.53	12	0.01	-281.00	702.00	2930	20230807	-15.36	1590	20230726	55.97	2930	-15.36	20230807	1590	55.97	20230726	2930	-15.36	20230807	1590	55.97	20230726	2.52	N	066910	500	139 억		0	N	N	0	N	00	N
26	20230828	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-45	5	-1.77	568081715	226093	166.96	2535	2575	2450	3300	1780	2540	2512.62	0.00	0	73623	2606	2572	2511	2477	2416	2590	2495	140	760	500	1770	5	1	27921931	697	-8.88	3.55	12	0.81	-281.00	702.00	2930	20230807	-14.85	1590	20230726	56.92	2930	-14.85	20230807	1590	56.92	20230726	2930	-14.85	20230807	1590	56.92	20230726	2.60	N	066910	500	139 억		0	N	N	0	N	00	N
27	20230828	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-45	5	-1.77	539733445	214743	158.58	2535	2575	2450	3300	1780	2540	2513.39	0.00	0	71853	2606	2572	2511	2477	2416	2590	2495	140	760	500	1770	5	1	27921931	697	-8.88	3.55	12	0.77	-281.00	702.00	2930	20230807	-14.85	1590	20230726	56.92	2930	-14.85	20230807	1590	56.92	20230726	2930	-14.85	20230807	1590	56.92	20230726	2.60	N	066910	500	139 억		0	N	N	0	N	00	N
28	20230828	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-40	5	-1.57	488955465	194419	143.57	2535	2575	2450	3300	1780	2540	2514.96	0.00	0	65659	2606	2572	2511	2477	2416	2590	2495	140	760	500	1770	5	1	27921931	698	-8.90	3.56	12	0.70	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.60	N	066910	500	139 억		0	N	N	0	N	00	N
29	20230828	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	0	3	0.00	403886415	160547	118.55	2535	2575	2450	3300	1780	2540	2515.69	0.00	0	49473	2606	2572	2511	2477	2416	2590	2495	140	760	500	1770	5	1	27921931	709	-9.04	3.62	12	0.57	-281.00	702.00	2930	20230807	-13.31	1590	20230726	59.75	2930	-13.31	20230807	1590	59.75	20230726	2930	-13.31	20230807	1590	59.75	20230726	2.60	N	066910	500	139 억		0	N	N	0	N	00	N
30	20230828	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-35	5	-1.38	312700590	124444	91.89	2535	2575	2450	3300	1780	2540	2512.78	0.00	0	39302	2606	2572	2511	2477	2416	2590	2495	140	760	500	1770	5	1	27921931	699	-8.91	3.57	12	0.45	-281.00	702.00	2930	20230807	-14.51	1590	20230726	57.55	2930	-14.51	20230807	1590	57.55	20230726	2930	-14.51	20230807	1590	57.55	20230726	2.60	N	066910	500	139 억		0	N	N	0	N	00	N
31	20230828	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-25	5	-0.98	272908880	108558	80.16	2535	2575	2450	3300	1780	2540	2513.95	0.00	0	34864	2606	2572	2511	2477	2416	2590	2495	140	760	500	1770	5	1	27921931	702	-8.95	3.58	12	0.39	-281.00	702.00	2930	20230807	-14.16	1590	20230726	58.18	2930	-14.16	20230807	1590	58.18	20230726	2930	-14.16	20230807	1590	58.18	20230726	2.60	N	066910	500	139 억		0	N	N	0	N	00	N
32	20230828	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-10	5	-0.39	249455235	99199	73.25	2535	2575	2450	3300	1780	2540	2514.70	0.00	0	33568	2606	2572	2511	2477	2416	2590	2495	140	760	500	1770	5	1	27921931	706	-9.00	3.60	12	0.36	-281.00	702.00	2930	20230807	-13.65	1590	20230726	59.12	2930	-13.65	20230807	1590	59.12	20230726	2930	-13.65	20230807	1590	59.12	20230726	2.60	N	066910	500	139 억		0	N	N	0	N	00	N
33	20230828	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	-5	5	-0.20	9834670	3862	2.85	2535	2575	2535	3300	1780	2540	2546.52	0.00	0	-3064	2606	2572	2511	2477	2416	2590	2495	140	760	500	1770	5	1	27921931	708	-9.02	3.61	12	0.01	-281.00	702.00	2930	20230807	-13.48	1590	20230726	59.43	2930	-13.48	20230807	1590	59.43	20230726	2930	-13.48	20230807	1590	59.43	20230726	2.60	N	066910	500	139 억		0	N	N	0	N	00	N
34	20230825	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	25	2	0.99	340737850	135398	50.06	2500	2545	2450	3265	1765	2515	2516.48	0.00	0	27733	2615	2565	2485	2435	2355	2590	2460	140	750	500	1760	5	1	27921931	709	-9.04	3.62	12	0.48	-281.00	702.00	2930	20230807	-13.31	1590	20230726	59.75	2930	-13.31	20230807	1590	59.75	20230726	2930	-13.31	20230807	1590	59.75	20230726	2.63	N	066910	500	139 억		0	N	N	0	N	00	N
35	20230825	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	0	3	0.00	322554980	128182	47.40	2500	2545	2450	3265	1765	2515	2516.38	0.00	0	22657	2615	2565	2485	2435	2355	2590	2460	140	750	500	1760	5	1	27921931	702	-8.95	3.58	12	0.46	-281.00	702.00	2930	20230807	-14.16	1590	20230726	58.18	2930	-14.16	20230807	1590	58.18	20230726	2930	-14.16	20230807	1590	58.18	20230726	2.63	N	066910	500	139 억		0	N	N	0	N	00	N
36	20230825	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	5	2	0.20	254156320	101022	37.35	2500	2545	2450	3265	1765	2515	2515.85	0.00	0	12471	2615	2565	2485	2435	2355	2590	2460	140	750	500	1760	5	1	27921931	704	-8.97	3.59	12	0.36	-281.00	702.00	2930	20230807	-13.99	1590	20230726	58.49	2930	-13.99	20230807	1590	58.49	20230726	2930	-13.99	20230807	1590	58.49	20230726	2.63	N	066910	500	139 억		0	N	N	0	N	00	N
37	20230825	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	10	2	0.40	200077925	79511	29.40	2500	2545	2450	3265	1765	2515	2516.36	0.00	0	10421	2615	2565	2485	2435	2355	2590	2460	140	750	500	1760	5	1	27921931	705	-8.99	3.60	12	0.28	-281.00	702.00	2930	20230807	-13.82	1590	20230726	58.81	2930	-13.82	20230807	1590	58.81	20230726	2930	-13.82	20230807	1590	58.81	20230726	2.63	N	066910	500	139 억		0	N	N	0	N	00	N
38	20230825	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	-5	5	-0.20	153641100	61146	22.61	2500	2545	2450	3265	1765	2515	2512.69	0.00	0	10857	2615	2565	2485	2435	2355	2590	2460	140	750	500	1760	5	1	27921931	701	-8.93	3.58	12	0.22	-281.00	702.00	2930	20230807	-14.33	1590	20230726	57.86	2930	-14.33	20230807	1590	57.86	20230726	2930	-14.33	20230807	1590	57.86	20230726	2.63	N	066910	500	139 억		0	N	N	0	N	00	N
39	20230825	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	0	3	0.00	67998060	27256	10.08	2500	2525	2450	3265	1765	2515	2494.79	0.00	0	3555	2615	2565	2485	2435	2355	2590	2460	140	750	500	1760	5	1	27921931	702	-8.95	3.58	12	0.10	-281.00	702.00	2930	20230807	-14.16	1590	20230726	58.18	2930	-14.16	20230807	1590	58.18	20230726	2930	-14.16	20230807	1590	58.18	20230726	2.63	N	066910	500	139 억		0	N	N	0	N	00	N
40	20230825	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-15	5	-0.60	48086095	19295	7.13	2500	2525	2450	3265	1765	2515	2492.15	0.00	0	3303	2615	2565	2485	2435	2355	2590	2460	140	750	500	1760	5	1	27921931	698	-8.90	3.56	12	0.07	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.63	N	066910	500	139 억		0	N	N	0	N	00	N
41	20230825	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-60	5	-2.39	11091170	4503	1.67	2500	2500	2450	3265	1765	2515	2463.06	0.00	0	1479	2615	2565	2485	2435	2355	2590	2460	140	750	500	1760	5	1	27921931	685	-8.74	3.50	12	0.02	-281.00	702.00	2930	20230807	-16.21	1590	20230726	54.40	2930	-16.21	20230807	1590	54.40	20230726	2930	-16.21	20230807	1590	54.40	20230726	2.63	N	066910	500	139 억		0	N	N	0	N	00	N
42	20230824	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	15	2	0.60	668470895	270282	103.63	2500	2535	2405	3250	1750	2500	2473.23	0.00	0	25204	2646	2572	2496	2422	2346	2575	2425	140	750	500	1750	5	1	27921931	702	-8.95	3.58	12	0.97	-281.00	702.00	2930	20230807	-14.16	1590	20230726	58.18	2930	-14.16	20230807	1590	58.18	20230726	2930	-14.16	20230807	1590	58.18	20230726	2.58	N	066910	500	139 억		0	N	N	0	N	00	N
43	20230824	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-40	5	-1.60	594387235	240675	92.28	2500	2535	2405	3250	1750	2500	2469.67	0.00	0	12574	2646	2572	2496	2422	2346	2575	2425	140	750	500	1750	5	1	27921931	687	-8.75	3.50	12	0.86	-281.00	702.00	2930	20230807	-16.04	1590	20230726	54.72	2930	-16.04	20230807	1590	54.72	20230726	2930	-16.04	20230807	1590	54.72	20230726	2.58	N	066910	500	139 억		0	N	N	0	N	00	N
44	20230824	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-20	5	-0.80	471489160	191080	73.26	2500	2535	2405	3250	1750	2500	2467.50	0.00	0	6362	2646	2572	2496	2422	2346	2575	2425	140	750	500	1750	5	1	27921931	692	-8.83	3.53	12	0.68	-281.00	702.00	2930	20230807	-15.36	1590	20230726	55.97	2930	-15.36	20230807	1590	55.97	20230726	2930	-15.36	20230807	1590	55.97	20230726	2.58	N	066910	500	139 억		0	N	N	0	N	00	N
45	20230824	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-30	5	-1.20	413093035	167656	64.28	2500	2535	2405	3250	1750	2500	2463.93	0.00	0	7060	2646	2572	2496	2422	2346	2575	2425	140	750	500	1750	5	1	27921931	690	-8.79	3.52	12	0.60	-281.00	702.00	2930	20230807	-15.70	1590	20230726	55.35	2930	-15.70	20230807	1590	55.35	20230726	2930	-15.70	20230807	1590	55.35	20230726	2.58	N	066910	500	139 억		0	N	N	0	N	00	N
46	20230824	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-55	5	-2.20	377844265	153311	58.78	2500	2535	2405	3250	1750	2500	2464.56	0.00	0	3524	2646	2572	2496	2422	2346	2575	2425	140	750	500	1750	5	1	27921931	683	-8.70	3.48	12	0.55	-281.00	702.00	2930	20230807	-16.55	1590	20230726	53.77	2930	-16.55	20230807	1590	53.77	20230726	2930	-16.55	20230807	1590	53.77	20230726	2.58	N	066910	500	139 억		0	N	N	0	N	00	N
47	20230824	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-40	5	-1.60	176792360	70980	27.21	2500	2535	2455	3250	1750	2500	2490.73	0.00	0	-1754	2646	2572	2496	2422	2346	2575	2425	140	750	500	1750	5	1	27921931	687	-8.75	3.50	12	0.25	-281.00	702.00	2930	20230807	-16.04	1590	20230726	54.72	2930	-16.04	20230807	1590	54.72	20230726	2930	-16.04	20230807	1590	54.72	20230726	2.58	N	066910	500	139 억		0	N	N	0	N	00	N
48	20230824	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	30	2	1.20	68400055	27341	10.48	2500	2535	2455	3250	1750	2500	2501.74	0.00	0	-939	2646	2572	2496	2422	2346	2575	2425	140	750	500	1750	5	1	27921931	706	-9.00	3.60	12	0.10	-281.00	702.00	2930	20230807	-13.65	1590	20230726	59.12	2930	-13.65	20230807	1590	59.12	20230726	2930	-13.65	20230807	1590	59.12	20230726	2.58	N	066910	500	139 억		0	N	N	0	N	00	N
49	20230824	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-10	5	-0.40	527825	213	0.08	2500	2500	2455	3250	1750	2500	2478.05	0.00	0	68	2646	2572	2496	2422	2346	2575	2425	140	750	500	1750	5	1	27921931	695	-8.86	3.55	12	0.00	-281.00	702.00	2930	20230807	-15.02	1590	20230726	56.60	2930	-15.02	20230807	1590	56.60	20230726	2930	-15.02	20230807	1590	56.60	20230726	2.58	N	066910	500	139 억		0	N	N	0	N	00	N
50	20230823	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	0	3	0.00	652429390	260808	88.63	2500	2570	2420	3250	1750	2500	2501.57	0.00	0	-19733	2666	2582	2521	2437	2376	2572	2427	140	750	500	1750	5	1	27921931	698	-8.90	3.56	12	0.93	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.62	N	066910	500	139 억		0	N	N	0	N	00	N
51	20230823	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	10	2	0.40	602711490	240920	81.87	2500	2570	2420	3250	1750	2500	2501.71	0.00	0	-18000	2666	2582	2521	2437	2376	2572	2427	140	750	500	1750	5	1	27921931	701	-8.93	3.58	12	0.86	-281.00	702.00	2930	20230807	-14.33	1590	20230726	57.86	2930	-14.33	20230807	1590	57.86	20230726	2930	-14.33	20230807	1590	57.86	20230726	2.62	N	066910	500	139 억		0	N	N	0	N	00	N
52	20230823	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	15	2	0.60	581097830	232306	78.94	2500	2570	2420	3250	1750	2500	2501.43	0.00	0	-15047	2666	2582	2521	2437	2376	2572	2427	140	750	500	1750	5	1	27921931	702	-8.95	3.58	12	0.83	-281.00	702.00	2930	20230807	-14.16	1590	20230726	58.18	2930	-14.16	20230807	1590	58.18	20230726	2930	-14.16	20230807	1590	58.18	20230726	2.62	N	066910	500	139 억		0	N	N	0	N	00	N
53	20230823	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	25	2	1.00	509501735	203805	69.26	2500	2570	2420	3250	1750	2500	2499.95	0.00	0	-13246	2666	2582	2521	2437	2376	2572	2427	140	750	500	1750	5	1	27921931	705	-8.99	3.60	12	0.73	-281.00	702.00	2930	20230807	-13.82	1590	20230726	58.81	2930	-13.82	20230807	1590	58.81	20230726	2930	-13.82	20230807	1590	58.81	20230726	2.62	N	066910	500	139 억		0	N	N	0	N	00	N
54	20230823	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	30	2	1.20	452182950	181213	61.58	2500	2570	2420	3250	1750	2500	2495.31	0.00	0	-15001	2666	2582	2521	2437	2376	2572	2427	140	750	500	1750	5	1	27921931	706	-9.00	3.60	12	0.65	-281.00	702.00	2930	20230807	-13.65	1590	20230726	59.12	2930	-13.65	20230807	1590	59.12	20230726	2930	-13.65	20230807	1590	59.12	20230726	2.62	N	066910	500	139 억		0	N	N	0	N	00	N
55	20230823	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	40	2	1.60	323852185	130198	44.24	2500	2570	2420	3250	1750	2500	2487.36	0.00	0	-20331	2666	2582	2521	2437	2376	2572	2427	140	750	500	1750	5	1	27921931	709	-9.04	3.62	12	0.47	-281.00	702.00	2930	20230807	-13.31	1590	20230726	59.75	2930	-13.31	20230807	1590	59.75	20230726	2930	-13.31	20230807	1590	59.75	20230726	2.62	N	066910	500	139 억		0	N	N	0	N	00	N
56	20230823	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-25	5	-1.00	183822835	74890	25.45	2500	2545	2420	3250	1750	2500	2454.45	0.00	0	-2315	2666	2582	2521	2437	2376	2572	2427	140	750	500	1750	5	1	27921931	691	-8.81	3.53	12	0.27	-281.00	702.00	2930	20230807	-15.53	1590	20230726	55.66	2930	-15.53	20230807	1590	55.66	20230726	2930	-15.53	20230807	1590	55.66	20230726	2.62	N	066910	500	139 억		0	N	N	0	N	00	N
57	20230823	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-10	5	-0.40	33483215	13497	4.59	2500	2545	2460	3250	1750	2500	2480.50	0.00	0	3174	2666	2582	2521	2437	2376	2572	2427	140	750	500	1750	5	1	27921931	695	-8.86	3.55	12	0.05	-281.00	702.00	2930	20230807	-15.02	1590	20230726	56.60	2930	-15.02	20230807	1590	56.60	20230726	2930	-15.02	20230807	1590	56.60	20230726	2.62	N	066910	500	139 억		0	N	N	0	N	00	N
58	20230822	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	0	3	0.00	742503760	293267	127.82	2500	2605	2460	3250	1750	2500	2531.85	0.00	0	-6122	2660	2580	2490	2410	2320	2535	2365	140	750	500	1750	5	1	27921931	698	-8.90	3.56	12	1.05	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
59	20230822	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	35	2	1.40	636537770	251054	109.42	2500	2605	2460	3250	1750	2500	2535.46	0.00	0	-7678	2660	2580	2490	2410	2320	2535	2365	140	750	500	1750	5	1	27921931	708	-9.02	3.61	12	0.90	-281.00	702.00	2930	20230807	-13.48	1590	20230726	59.43	2930	-13.48	20230807	1590	59.43	20230726	2930	-13.48	20230807	1590	59.43	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
60	20230822	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	25	2	1.00	546955140	215827	94.07	2500	2605	2460	3250	1750	2500	2534.23	0.00	0	-2173	2660	2580	2490	2410	2320	2535	2365	140	750	500	1750	5	1	27921931	705	-8.99	3.60	12	0.77	-281.00	702.00	2930	20230807	-13.82	1590	20230726	58.81	2930	-13.82	20230807	1590	58.81	20230726	2930	-13.82	20230807	1590	58.81	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
61	20230822	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	50	2	2.00	481835440	189963	82.80	2500	2605	2460	3250	1750	2500	2536.47	0.00	0	-2500	2660	2580	2490	2410	2320	2535	2365	140	750	500	1750	5	1	27921931	712	-9.07	3.63	12	0.68	-281.00	702.00	2930	20230807	-12.97	1590	20230726	60.38	2930	-12.97	20230807	1590	60.38	20230726	2930	-12.97	20230807	1590	60.38	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
62	20230822	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	90	2	3.60	415565110	164048	71.50	2500	2605	2460	3250	1750	2500	2533.19	0.00	0	16494	2660	2580	2490	2410	2320	2535	2365	140	750	500	1750	5	1	27921931	723	-9.22	3.69	12	0.59	-281.00	702.00	2930	20230807	-11.60	1590	20230726	62.89	2930	-11.60	20230807	1590	62.89	20230726	2930	-11.60	20230807	1590	62.89	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
63	20230822	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	10	2	0.40	220272960	87582	38.17	2500	2580	2460	3250	1750	2500	2515.05	0.00	0	12353	2660	2580	2490	2410	2320	2535	2365	140	750	500	1750	5	1	27921931	701	-8.93	3.58	12	0.31	-281.00	702.00	2930	20230807	-14.33	1590	20230726	57.86	2930	-14.33	20230807	1590	57.86	20230726	2930	-14.33	20230807	1590	57.86	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
64	20230822	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	40	2	1.60	180093015	71717	31.26	2500	2580	2460	3250	1750	2500	2511.16	0.00	0	13143	2660	2580	2490	2410	2320	2535	2365	140	750	500	1750	5	1	27921931	709	-9.04	3.62	12	0.26	-281.00	702.00	2930	20230807	-13.31	1590	20230726	59.75	2930	-13.31	20230807	1590	59.75	20230726	2930	-13.31	20230807	1590	59.75	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
65	20230822	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	40	2	1.60	40582710	16250	7.08	2500	2545	2460	3250	1750	2500	2497.40	0.00	0	-2974	2660	2580	2490	2410	2320	2535	2365	140	750	500	1750	5	1	27921931	709	-9.04	3.62	12	0.06	-281.00	702.00	2930	20230807	-13.31	1590	20230726	59.75	2930	-13.31	20230807	1590	59.75	20230726	2930	-13.31	20230807	1590	59.75	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
66	20230821	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-20	5	-0.79	547452955	224238	107.75	2570	2570	2400	3275	1765	2520	2441.34	0.00	0	1457	2666	2592	2501	2427	2336	2630	2465	140	755	500	1760	5	1	27921931	698	-8.90	3.56	12	0.80	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.69	N	066910	500	139 억		0	N	N	0	N	00	N
67	20230821	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-70	5	-2.78	466886775	191861	92.20	2570	2570	2400	3275	1765	2520	2433.46	0.00	0	6226	2666	2592	2501	2427	2336	2630	2465	140	755	500	1760	5	1	27921931	684	-8.72	3.49	12	0.69	-281.00	702.00	2930	20230807	-16.38	1590	20230726	54.09	2930	-16.38	20230807	1590	54.09	20230726	2930	-16.38	20230807	1590	54.09	20230726	2.69	N	066910	500	139 억		0	N	N	0	N	00	N
68	20230821	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-95	5	-3.77	415414845	170779	82.06	2570	2570	2400	3275	1765	2520	2432.47	0.00	0	1315	2666	2592	2501	2427	2336	2630	2465	140	755	500	1760	5	1	27921931	677	-8.63	3.45	12	0.61	-281.00	702.00	2930	20230807	-17.24	1590	20230726	52.52	2930	-17.24	20230807	1590	52.52	20230726	2930	-17.24	20230807	1590	52.52	20230726	2.69	N	066910	500	139 억		0	N	N	0	N	00	N
69	20230821	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-85	5	-3.37	334518170	137317	65.99	2570	2570	2400	3275	1765	2520	2436.10	0.00	0	-3038	2666	2592	2501	2427	2336	2630	2465	140	755	500	1760	5	1	27921931	680	-8.67	3.47	12	0.49	-281.00	702.00	2930	20230807	-16.89	1590	20230726	53.14	2930	-16.89	20230807	1590	53.14	20230726	2930	-16.89	20230807	1590	53.14	20230726	2.69	N	066910	500	139 억		0	N	N	0	N	00	N
70	20230821	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-80	5	-3.17	308960665	126819	60.94	2570	2570	2400	3275	1765	2520	2436.23	0.00	0	-5807	2666	2592	2501	2427	2336	2630	2465	140	755	500	1760	5	1	27921931	681	-8.68	3.48	12	0.45	-281.00	702.00	2930	20230807	-16.72	1590	20230726	53.46	2930	-16.72	20230807	1590	53.46	20230726	2930	-16.72	20230807	1590	53.46	20230726	2.69	N	066910	500	139 억		0	N	N	0	N	00	N
71	20230821	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-70	5	-2.78	285079925	117081	56.26	2570	2570	2400	3275	1765	2520	2434.89	0.00	0	-7522	2666	2592	2501	2427	2336	2630	2465	140	755	500	1760	5	1	27921931	684	-8.72	3.49	12	0.42	-281.00	702.00	2930	20230807	-16.38	1590	20230726	54.09	2930	-16.38	20230807	1590	54.09	20230726	2930	-16.38	20230807	1590	54.09	20230726	2.69	N	066910	500	139 억		0	N	N	0	N	00	N
72	20230821	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-95	5	-3.77	198331140	81363	39.10	2570	2570	2400	3275	1765	2520	2437.61	0.00	0	-10653	2666	2592	2501	2427	2336	2630	2465	140	755	500	1760	5	1	27921931	677	-8.63	3.45	12	0.29	-281.00	702.00	2930	20230807	-17.24	1590	20230726	52.52	2930	-17.24	20230807	1590	52.52	20230726	2930	-17.24	20230807	1590	52.52	20230726	2.69	N	066910	500	139 억		0	N	N	0	N	00	N
73	20230821	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-25	5	-0.99	10431355	4145	1.99	2570	2570	2485	3275	1765	2520	2516.61	0.00	0	-2294	2666	2592	2501	2427	2336	2630	2465	140	755	500	1760	5	1	27921931	697	-8.88	3.55	12	0.01	-281.00	702.00	2930	20230807	-14.85	1590	20230726	56.92	2930	-14.85	20230807	1590	56.92	20230726	2930	-14.85	20230807	1590	56.92	20230726	2.69	N	066910	500	139 억		0	N	N	0	N	00	N
74	20230818	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	0	3	0.00	513429150	207379	71.70	2505	2575	2410	3275	1765	2520	2475.63	0.00	0	-5139	2676	2597	2521	2442	2366	2637	2482	140	755	500	1760	5	1	27921931	704	-8.97	3.59	12	0.74	-281.00	702.00	2930	20230807	-13.99	1590	20230726	58.49	2930	-13.99	20230807	1590	58.49	20230726	2930	-13.99	20230807	1590	58.49	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
75	20230818	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-30	5	-1.19	475040195	192015	66.39	2505	2575	2410	3275	1765	2520	2473.97	0.00	0	-1279	2676	2597	2521	2442	2366	2637	2482	140	755	500	1760	5	1	27921931	695	-8.86	3.55	12	0.69	-281.00	702.00	2930	20230807	-15.02	1590	20230726	56.60	2930	-15.02	20230807	1590	56.60	20230726	2930	-15.02	20230807	1590	56.60	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
76	20230818	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-95	5	-3.77	378620795	152964	52.89	2505	2575	2410	3275	1765	2520	2475.23	0.00	0	12290	2676	2597	2521	2442	2366	2637	2482	140	755	500	1760	5	1	27921931	677	-8.63	3.45	12	0.55	-281.00	702.00	2930	20230807	-17.24	1590	20230726	52.52	2930	-17.24	20230807	1590	52.52	20230726	2930	-17.24	20230807	1590	52.52	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
77	20230818	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-50	5	-1.98	304276975	122450	42.34	2505	2575	2450	3275	1765	2520	2484.91	0.00	0	16891	2676	2597	2521	2442	2366	2637	2482	140	755	500	1760	5	1	27921931	690	-8.79	3.52	12	0.44	-281.00	702.00	2930	20230807	-15.70	1590	20230726	55.35	2930	-15.70	20230807	1590	55.35	20230726	2930	-15.70	20230807	1590	55.35	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
78	20230818	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-50	5	-1.98	234701770	94106	32.54	2505	2575	2460	3275	1765	2520	2494.01	0.00	0	10914	2676	2597	2521	2442	2366	2637	2482	140	755	500	1760	5	1	27921931	690	-8.79	3.52	12	0.34	-281.00	702.00	2930	20230807	-15.70	1590	20230726	55.35	2930	-15.70	20230807	1590	55.35	20230726	2930	-15.70	20230807	1590	55.35	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
79	20230818	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-25	5	-0.99	194273415	77781	26.89	2505	2575	2460	3275	1765	2520	2497.70	0.00	0	5322	2676	2597	2521	2442	2366	2637	2482	140	755	500	1760	5	1	27921931	697	-8.88	3.55	12	0.28	-281.00	702.00	2930	20230807	-14.85	1590	20230726	56.92	2930	-14.85	20230807	1590	56.92	20230726	2930	-14.85	20230807	1590	56.92	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
80	20230818	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-55	5	-2.18	160590460	64224	22.20	2505	2575	2465	3275	1765	2520	2500.47	0.00	0	4648	2676	2597	2521	2442	2366	2637	2482	140	755	500	1760	5	1	27921931	688	-8.77	3.51	12	0.23	-281.00	702.00	2930	20230807	-15.87	1590	20230726	55.03	2930	-15.87	20230807	1590	55.03	20230726	2930	-15.87	20230807	1590	55.03	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
81	20230818	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	-35	5	-1.39	27098175	10869	3.76	2505	2505	2475	3275	1765	2520	2493.16	0.00	0	-3173	2676	2597	2521	2442	2366	2637	2482	140	755	500	1760	5	1	27921931	694	-8.84	3.54	12	0.04	-281.00	702.00	2930	20230807	-15.19	1590	20230726	56.29	2930	-15.19	20230807	1590	56.29	20230726	2930	-15.19	20230807	1590	56.29	20230726	2.66	N	066910	500	139 억		0	N	N	0	N	00	N
82	20230817	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	20	2	0.80	730702490	288422	37.21	2460	2600	2445	3250	1750	2500	2533.48	0.00	0	31355	2820	2660	2440	2280	2060	2550	2170	140	750	500	1750	5	1	27921931	704	-8.97	3.59	12	1.03	-281.00	702.00	2930	20230807	-13.99	1590	20230726	58.49	2930	-13.99	20230807	1590	58.49	20230726	2930	-13.99	20230807	1590	58.49	20230726	2.71	N	066910	500	139 억		0	N	N	0	N	00	N
83	20230817	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	20	2	0.80	699958570	276192	35.63	2460	2600	2445	3250	1750	2500	2534.35	0.00	0	30325	2820	2660	2440	2280	2060	2550	2170	140	750	500	1750	5	1	27921931	704	-8.97	3.59	12	0.99	-281.00	702.00	2930	20230807	-13.99	1590	20230726	58.49	2930	-13.99	20230807	1590	58.49	20230726	2930	-13.99	20230807	1590	58.49	20230726	2.71	N	066910	500	139 억		0	N	N	0	N	00	N
84	20230817	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	30	2	1.20	619578900	244431	31.53	2460	2600	2445	3250	1750	2500	2534.82	0.00	0	24018	2820	2660	2440	2280	2060	2550	2170	140	750	500	1750	5	1	27921931	706	-9.00	3.60	12	0.88	-281.00	702.00	2930	20230807	-13.65	1590	20230726	59.12	2930	-13.65	20230807	1590	59.12	20230726	2930	-13.65	20230807	1590	59.12	20230726	2.71	N	066910	500	139 억		0	N	N	0	N	00	N
85	20230817	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	0	3	0.00	567455075	223728	28.86	2460	2600	2445	3250	1750	2500	2536.41	0.00	0	10139	2820	2660	2440	2280	2060	2550	2170	140	750	500	1750	5	1	27921931	698	-8.90	3.56	12	0.80	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.71	N	066910	500	139 억		0	N	N	0	N	00	N
86	20230817	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	0	3	0.00	523209395	205991	26.57	2460	2600	2445	3250	1750	2500	2540.02	0.00	0	20362	2820	2660	2440	2280	2060	2550	2170	140	750	500	1750	5	1	27921931	698	-8.90	3.56	12	0.74	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.71	N	066910	500	139 억		0	N	N	0	N	00	N
87	20230817	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	10	2	0.40	516512790	203309	26.23	2460	2600	2445	3250	1750	2500	2540.58	0.00	0	20203	2820	2660	2440	2280	2060	2550	2170	140	750	500	1750	5	1	27921931	701	-8.93	3.58	12	0.73	-281.00	702.00	2930	20230807	-14.33	1590	20230726	57.86	2930	-14.33	20230807	1590	57.86	20230726	2930	-14.33	20230807	1590	57.86	20230726	2.71	N	066910	500	139 억		0	N	N	0	N	00	N
88	20230817	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	10	2	0.40	265208310	105096	13.56	2460	2590	2445	3250	1750	2500	2523.55	0.00	0	-4476	2820	2660	2440	2280	2060	2550	2170	140	750	500	1750	5	1	27921931	701	-8.93	3.58	12	0.38	-281.00	702.00	2930	20230807	-14.33	1590	20230726	57.86	2930	-14.33	20230807	1590	57.86	20230726	2930	-14.33	20230807	1590	57.86	20230726	2.71	N	066910	500	139 억		0	N	N	0	N	00	N
89	20230817	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	10	2	0.40	45043715	18178	2.34	2460	2515	2445	3250	1750	2500	2477.59	0.00	0	-3437	2820	2660	2440	2280	2060	2550	2170	140	750	500	1750	5	1	27921931	701	-8.93	3.58	12	0.07	-281.00	702.00	2930	20230807	-14.33	1590	20230726	57.86	2930	-14.33	20230807	1590	57.86	20230726	2930	-14.33	20230807	1590	57.86	20230726	2.71	N	066910	500	139 억		0	N	N	0	N	00	N
90	20230816	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-125	5	-4.76	1874821900	774788	255.95	2600	2600	2220	3410	1840	2625	2419.77	0.00	0	-21445	2728	2676	2618	2566	2508	2647	2537	140	785	500	1830	5	1	27921931	698	-8.90	3.56	12	2.77	-281.00	702.00	2930	20230807	-14.68	1590	20230726	57.23	2930	-14.68	20230807	1590	57.23	20230726	2930	-14.68	20230807	1590	57.23	20230726	2.65	N	066910	500	139 억		0	N	N	0	N	00	N
91	20230816	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-175	5	-6.67	1741127300	720986	238.18	2600	2600	2220	3410	1840	2625	2414.92	0.00	0	-6868	2728	2676	2618	2566	2508	2647	2537	140	785	500	1830	5	1	27921931	684	-8.72	3.49	12	2.58	-281.00	702.00	2930	20230807	-16.38	1590	20230726	54.09	2930	-16.38	20230807	1590	54.09	20230726	2930	-16.38	20230807	1590	54.09	20230726	2.65	N	066910	500	139 억		0	N	N	0	N	00	N
92	20230816	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-170	5	-6.48	1673579155	693384	229.06	2600	2600	2220	3410	1840	2625	2413.64	0.00	0	-6333	2728	2676	2618	2566	2508	2647	2537	140	785	500	1830	5	1	27921931	685	-8.74	3.50	12	2.48	-281.00	702.00	2930	20230807	-16.21	1590	20230726	54.40	2930	-16.21	20230807	1590	54.40	20230726	2930	-16.21	20230807	1590	54.40	20230726	2.65	N	066910	500	139 억		0	N	N	0	N	00	N
93	20230816	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-175	5	-6.67	1644631020	681520	225.14	2600	2600	2220	3410	1840	2625	2413.18	0.00	0	-6201	2728	2676	2618	2566	2508	2647	2537	140	785	500	1830	5	1	27921931	684	-8.72	3.49	12	2.44	-281.00	702.00	2930	20230807	-16.38	1590	20230726	54.09	2930	-16.38	20230807	1590	54.09	20230726	2930	-16.38	20230807	1590	54.09	20230726	2.65	N	066910	500	139 억		0	N	N	0	N	00	N
94	20230816	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	-195	5	-7.43	1539248395	638414	210.90	2600	2600	2220	3410	1840	2625	2411.05	0.00	0	-9648	2728	2676	2618	2566	2508	2647	2537	140	785	500	1830	5	1	27921931	679	-8.65	3.46	12	2.29	-281.00	702.00	2930	20230807	-17.06	1590	20230726	52.83	2930	-17.06	20230807	1590	52.83	20230726	2930	-17.06	20230807	1590	52.83	20230726	2.65	N	066910	500	139 억		0	N	N	0	N	00	N
95	20230816	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-170	5	-6.48	1515244995	628544	207.64	2600	2600	2220	3410	1840	2625	2410.72	0.00	0	-9755	2728	2676	2618	2566	2508	2647	2537	140	785	500	1830	5	1	27921931	685	-8.74	3.50	12	2.25	-281.00	702.00	2930	20230807	-16.21	1590	20230726	54.40	2930	-16.21	20230807	1590	54.40	20230726	2930	-16.21	20230807	1590	54.40	20230726	2.65	N	066910	500	139 억		0	N	N	0	N	00	N
96	20230816	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-175	5	-6.67	1345455680	559759	184.92	2600	2600	2220	3410	1840	2625	2403.63	0.00	0	-21489	2728	2676	2618	2566	2508	2647	2537	140	785	500	1830	5	1	27921931	684	-8.72	3.49	12	2.00	-281.00	702.00	2930	20230807	-16.38	1590	20230726	54.09	2930	-16.38	20230807	1590	54.09	20230726	2930	-16.38	20230807	1590	54.09	20230726	2.65	N	066910	500	139 억		0	N	N	0	N	00	N
97	20230816	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	-280	5	-10.67	434793730	170784	56.42	2600	2600	2345	3410	1840	2625	2545.87	0.00	0	-14900	2728	2676	2618	2566	2508	2647	2537	140	785	500	1830	5	1	27921931	655	-8.35	3.34	12	0.61	-281.00	702.00	2930	20230807	-19.97	1590	20230726	47.48	2930	-19.97	20230807	1590	47.48	20230726	2930	-19.97	20230807	1590	47.48	20230726	2.65	N	066910	500	139 억		0	Y	N	0	N	00	N
98	20230814	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-10	5	-0.38	790093165	301339	86.13	2635	2670	2560	3425	1845	2635	2621.93	0.00	0	34418	2771	2702	2636	2567	2501	2737	2602	140	790	500	1840	5	1	27921931	733	-9.34	3.74	12	1.08	-281.00	702.00	2930	20230807	-10.41	1590	20230726	65.09	2930	-10.41	20230807	1590	65.09	20230726	2930	-10.41	20230807	1590	65.09	20230726	2.55	N	066910	500	139 억		0	N	N	0	N	00	N
99	20230814	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	-65	5	-2.47	723099330	275502	78.74	2635	2670	2560	3425	1845	2635	2624.66	0.00	0	32617	2771	2702	2636	2567	2501	2737	2602	140	790	500	1840	5	1	27921931	718	-9.15	3.66	12	0.99	-281.00	702.00	2930	20230807	-12.29	1590	20230726	61.64	2930	-12.29	20230807	1590	61.64	20230726	2930	-12.29	20230807	1590	61.64	20230726	2.55	N	066910	500	139 억		0	N	N	0	N	00	N
100	20230814	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-70	5	-2.66	632759125	240455	68.72	2635	2670	2560	3425	1845	2635	2631.51	0.00	0	42449	2771	2702	2636	2567	2501	2737	2602	140	790	500	1840	5	1	27921931	716	-9.13	3.65	12	0.86	-281.00	702.00	2930	20230807	-12.46	1590	20230726	61.32	2930	-12.46	20230807	1590	61.32	20230726	2930	-12.46	20230807	1590	61.32	20230726	2.55	N	066910	500	139 억		0	N	N	0	N	00	N
101	20230814	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	20	2	0.76	459482625	174152	49.77	2635	2670	2595	3425	1845	2635	2638.40	0.00	0	45974	2771	2702	2636	2567	2501	2737	2602	140	790	500	1840	5	1	27921931	741	-9.45	3.78	12	0.62	-281.00	702.00	2930	20230807	-9.39	1590	20230726	66.98	2930	-9.39	20230807	1590	66.98	20230726	2930	-9.39	20230807	1590	66.98	20230726	2.55	N	066910	500	139 억		0	N	N	0	N	00	N
102	20230814	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	20	2	0.76	441212115	167248	47.80	2635	2670	2595	3425	1845	2635	2638.07	0.00	0	44563	2771	2702	2636	2567	2501	2737	2602	140	790	500	1840	5	1	27921931	741	-9.45	3.78	12	0.60	-281.00	702.00	2930	20230807	-9.39	1590	20230726	66.98	2930	-9.39	20230807	1590	66.98	20230726	2930	-9.39	20230807	1590	66.98	20230726	2.55	N	066910	500	139 억		0	N	N	0	N	00	N
103	20230814	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	35	2	1.33	354662935	134634	38.48	2635	2670	2595	3425	1845	2635	2634.27	0.00	0	28731	2771	2702	2636	2567	2501	2737	2602	140	790	500	1840	5	1	27921931	746	-9.50	3.80	12	0.48	-281.00	702.00	2930	20230807	-8.87	1590	20230726	67.92	2930	-8.87	20230807	1590	67.92	20230726	2930	-8.87	20230807	1590	67.92	20230726	2.55	N	066910	500	139 억		0	N	N	0	N	00	N
104	20230814	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-30	5	-1.14	225820445	86001	24.58	2635	2665	2595	3425	1845	2635	2625.79	0.00	0	22111	2771	2702	2636	2567	2501	2737	2602	140	790	500	1840	5	1	27921931	727	-9.27	3.71	12	0.31	-281.00	702.00	2930	20230807	-11.09	1590	20230726	63.84	2930	-11.09	20230807	1590	63.84	20230726	2930	-11.09	20230807	1590	63.84	20230726	2.55	N	066910	500	139 억		0	N	N	0	N	00	N
105	20230814	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-25	5	-0.95	34017325	13003	3.72	2635	2635	2600	3425	1845	2635	2616.09	0.00	0	3891	2771	2702	2636	2567	2501	2737	2602	140	790	500	1840	5	1	27921931	729	-9.29	3.72	12	0.05	-281.00	702.00	2930	20230807	-10.92	1590	20230726	64.15	2930	-10.92	20230807	1590	64.15	20230726	2930	-10.92	20230807	1590	64.15	20230726	2.55	N	066910	500	139 억		0	N	N	0	N	00	N
106	20230811	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	25	2	0.96	912312365	347426	48.31	2600	2705	2570	3390	1830	2610	2625.92	0.00	0	21538	2856	2732	2606	2482	2356	2670	2420	140	780	500	1820	5	1	27921931	736	-9.38	3.75	12	1.24	-281.00	702.00	2930	20230807	-10.07	1590	20230726	65.72	2930	-10.07	20230807	1590	65.72	20230726	2930	-10.07	20230807	1590	65.72	20230726	2.49	N	066910	500	139 억		0	N	N	0	N	00	N
107	20230811	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	30	2	1.15	868053145	330706	45.99	2600	2705	2570	3390	1830	2610	2624.85	0.00	0	18565	2856	2732	2606	2482	2356	2670	2420	140	780	500	1820	5	1	27921931	737	-9.40	3.76	12	1.18	-281.00	702.00	2930	20230807	-9.90	1590	20230726	66.04	2930	-9.90	20230807	1590	66.04	20230726	2930	-9.90	20230807	1590	66.04	20230726	2.49	N	066910	500	139 억		0	N	N	0	N	00	N
108	20230811	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	20	2	0.77	758494405	289137	40.21	2600	2705	2570	3390	1830	2610	2623.30	0.00	0	17495	2856	2732	2606	2482	2356	2670	2420	140	780	500	1820	5	1	27921931	734	-9.36	3.75	12	1.04	-281.00	702.00	2930	20230807	-10.24	1590	20230726	65.41	2930	-10.24	20230807	1590	65.41	20230726	2930	-10.24	20230807	1590	65.41	20230726	2.49	N	066910	500	139 억		0	N	N	0	N	00	N
109	20230811	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-15	5	-0.57	578314485	219697	30.55	2600	2705	2585	3390	1830	2610	2632.33	0.00	0	36407	2856	2732	2606	2482	2356	2670	2420	140	780	500	1820	5	1	27921931	725	-9.23	3.70	12	0.79	-281.00	702.00	2930	20230807	-11.43	1590	20230726	63.21	2930	-11.43	20230807	1590	63.21	20230726	2930	-11.43	20230807	1590	63.21	20230726	2.49	N	066910	500	139 억		0	N	N	0	N	00	N
110	20230811	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-10	5	-0.38	519173280	197015	27.40	2600	2705	2585	3390	1830	2610	2635.20	0.00	0	33519	2856	2732	2606	2482	2356	2670	2420	140	780	500	1820	5	1	27921931	726	-9.25	3.70	12	0.71	-281.00	702.00	2930	20230807	-11.26	1590	20230726	63.52	2930	-11.26	20230807	1590	63.52	20230726	2930	-11.26	20230807	1590	63.52	20230726	2.49	N	066910	500	139 억		0	N	N	0	N	00	N
111	20230811	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-20	5	-0.77	470644915	178338	24.80	2600	2705	2585	3390	1830	2610	2639.06	0.00	0	29564	2856	2732	2606	2482	2356	2670	2420	140	780	500	1820	5	1	27921931	723	-9.22	3.69	12	0.64	-281.00	702.00	2930	20230807	-11.60	1590	20230726	62.89	2930	-11.60	20230807	1590	62.89	20230726	2930	-11.60	20230807	1590	62.89	20230726	2.49	N	066910	500	139 억		0	N	N	0	N	00	N
112	20230811	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	70	2	2.68	374016170	141420	19.66	2600	2705	2585	3390	1830	2610	2644.72	0.00	0	27938	2856	2732	2606	2482	2356	2670	2420	140	780	500	1820	5	1	27921931	748	-9.54	3.82	12	0.51	-281.00	702.00	2930	20230807	-8.53	1590	20230726	68.55	2930	-8.53	20230807	1590	68.55	20230726	2930	-8.53	20230807	1590	68.55	20230726	2.49	N	066910	500	139 억		0	N	N	0	N	00	N
113	20230811	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-15	5	-0.57	39277690	15126	2.10	2600	2600	2585	3390	1830	2610	2596.70	0.00	0	-2225	2856	2732	2606	2482	2356	2670	2420	140	780	500	1820	5	1	27921931	725	-9.23	3.70	12	0.05	-281.00	702.00	2930	20230807	-11.43	1590	20230726	63.21	2930	-11.43	20230807	1590	63.21	20230726	2930	-11.43	20230807	1590	63.21	20230726	2.49	N	066910	500	139 억		0	N	N	0	N	00	N
114	20230810	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-100	5	-3.69	1861676435	718119	79.17	2695	2730	2480	3520	1900	2710	2592.42	0.00	0	-30450	2906	2807	2706	2607	2506	2757	2557	140	810	500	1890	5	1	27921931	729	-9.29	3.72	12	2.57	-281.00	702.00	2930	20230807	-10.92	1590	20230726	64.15	2930	-10.92	20230807	1590	64.15	20230726	2930	-10.92	20230807	1590	64.15	20230726	2.30	N	066910	500	139 억		0	N	N	0	N	00	N
115	20230810	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-110	5	-4.06	1818415125	701546	77.34	2695	2730	2480	3520	1900	2710	2592.01	0.00	0	-30897	2906	2807	2706	2607	2506	2757	2557	140	810	500	1890	5	1	27921931	726	-9.25	3.70	12	2.51	-281.00	702.00	2930	20230807	-11.26	1590	20230726	63.52	2930	-11.26	20230807	1590	63.52	20230726	2930	-11.26	20230807	1590	63.52	20230726	2.30	N	066910	500	139 억		0	N	N	0	N	00	N
116	20230810	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-75	5	-2.77	1709465310	659648	72.72	2695	2730	2480	3520	1900	2710	2591.48	0.00	0	-32418	2906	2807	2706	2607	2506	2757	2557	140	810	500	1890	5	1	27921931	736	-9.38	3.75	12	2.36	-281.00	702.00	2930	20230807	-10.07	1590	20230726	65.72	2930	-10.07	20230807	1590	65.72	20230726	2930	-10.07	20230807	1590	65.72	20230726	2.30	N	066910	500	139 억		0	N	N	0	N	00	N
117	20230810	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-85	5	-3.14	1613123265	622852	68.67	2695	2730	2480	3520	1900	2710	2589.90	0.00	0	-36581	2906	2807	2706	2607	2506	2757	2557	140	810	500	1890	5	1	27921931	733	-9.34	3.74	12	2.23	-281.00	702.00	2930	20230807	-10.41	1590	20230726	65.09	2930	-10.41	20230807	1590	65.09	20230726	2930	-10.41	20230807	1590	65.09	20230726	2.30	N	066910	500	139 억		0	N	N	0	N	00	N
118	20230810	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-85	5	-3.14	1568961240	606054	66.81	2695	2730	2480	3520	1900	2710	2588.81	0.00	0	-38217	2906	2807	2706	2607	2506	2757	2557	140	810	500	1890	5	1	27921931	733	-9.34	3.74	12	2.17	-281.00	702.00	2930	20230807	-10.41	1590	20230726	65.09	2930	-10.41	20230807	1590	65.09	20230726	2930	-10.41	20230807	1590	65.09	20230726	2.30	N	066910	500	139 억		0	N	N	0	N	00	N
119	20230810	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-110	5	-4.06	1357187415	525403	57.92	2695	2730	2480	3520	1900	2710	2583.14	0.00	0	-35885	2906	2807	2706	2607	2506	2757	2557	140	810	500	1890	5	1	27921931	726	-9.25	3.70	12	1.88	-281.00	702.00	2930	20230807	-11.26	1590	20230726	63.52	2930	-11.26	20230807	1590	63.52	20230726	2930	-11.26	20230807	1590	63.52	20230726	2.30	N	066910	500	139 억		0	N	N	0	N	00	N
120	20230810	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-90	5	-3.32	476276885	179328	19.77	2695	2730	2615	3520	1900	2710	2655.90	0.00	0	-51585	2906	2807	2706	2607	2506	2757	2557	140	810	500	1890	5	1	27921931	732	-9.32	3.73	12	0.64	-281.00	702.00	2930	20230807	-10.58	1590	20230726	64.78	2930	-10.58	20230807	1590	64.78	20230726	2930	-10.58	20230807	1590	64.78	20230726	2.30	N	066910	500	139 억		0	N	N	0	N	00	N
121	20230810	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	0	3	0.00	86661165	32187	3.55	2695	2730	2650	3520	1900	2710	2692.43	0.00	0	-14472	2906	2807	2706	2607	2506	2757	2557	140	810	500	1890	5	1	27921931	757	-9.64	3.86	12	0.12	-281.00	702.00	2930	20230807	-7.51	1590	20230726	70.44	2930	-7.51	20230807	1590	70.44	20230726	2930	-7.51	20230807	1590	70.44	20230726	2.30	N	066910	500	139 억		0	N	N	0	N	00	N
122	20230809	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-60	5	-2.17	2461496005	899910	36.18	2740	2805	2605	3600	1940	2770	2735.31	0.00	0	-4516	2990	2880	2720	2610	2450	2935	2665	140	830	500	1930	5	1	27921931	757	-9.64	3.86	12	3.22	-281.00	702.00	2930	20230807	-7.51	1590	20230726	70.44	2930	-7.51	20230807	1590	70.44	20230726	2930	-7.51	20230807	1590	70.44	20230726	2.85	N	066910	500	139 억		0	N	N	0	N	00	N
123	20230809	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-60	5	-2.17	2379982850	869917	34.97	2740	2805	2605	3600	1940	2770	2735.87	0.00	0	646	2990	2880	2720	2610	2450	2935	2665	140	830	500	1930	5	1	27921931	757	-9.64	3.86	12	3.12	-281.00	702.00	2930	20230807	-7.51	1590	20230726	70.44	2930	-7.51	20230807	1590	70.44	20230726	2930	-7.51	20230807	1590	70.44	20230726	2.85	N	066910	500	139 억		0	N	N	0	N	00	N
124	20230809	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-60	5	-2.17	2235124050	816266	32.81	2740	2805	2605	3600	1940	2770	2738.23	0.00	0	5435	2990	2880	2720	2610	2450	2935	2665	140	830	500	1930	5	1	27921931	757	-9.64	3.86	12	2.92	-281.00	702.00	2930	20230807	-7.51	1590	20230726	70.44	2930	-7.51	20230807	1590	70.44	20230726	2930	-7.51	20230807	1590	70.44	20230726	2.85	N	066910	500	139 억		0	N	N	0	N	00	N
125	20230809	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-30	5	-1.08	1882622980	687006	27.62	2740	2805	2605	3600	1940	2770	2740.33	0.00	0	-16066	2990	2880	2720	2610	2450	2935	2665	140	830	500	1930	5	1	27921931	765	-9.75	3.90	12	2.46	-281.00	702.00	2930	20230807	-6.48	1590	20230726	72.33	2930	-6.48	20230807	1590	72.33	20230726	2930	-6.48	20230807	1590	72.33	20230726	2.85	N	066910	500	139 억		0	N	N	0	N	00	N
126	20230809	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-65	5	-2.35	1802204125	657715	26.44	2740	2805	2605	3600	1940	2770	2740.10	0.00	0	-15252	2990	2880	2720	2610	2450	2935	2665	140	830	500	1930	5	1	27921931	755	-9.63	3.85	12	2.36	-281.00	702.00	2930	20230807	-7.68	1590	20230726	70.13	2930	-7.68	20230807	1590	70.13	20230726	2930	-7.68	20230807	1590	70.13	20230726	2.85	N	066910	500	139 억		0	N	N	0	N	00	N
127	20230809	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	15	2	0.54	1450850125	529557	21.29	2740	2805	2605	3600	1940	2770	2739.74	0.00	0	19493	2990	2880	2720	2610	2450	2935	2665	140	830	500	1930	5	1	27921931	778	-9.91	3.97	12	1.90	-281.00	702.00	2930	20230807	-4.95	1590	20230726	75.16	2930	-4.95	20230807	1590	75.16	20230726	2930	-4.95	20230807	1590	75.16	20230726	2.85	N	066910	500	139 억		0	N	N	0	N	00	N
128	20230809	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-5	5	-0.18	911805445	335462	13.49	2740	2785	2605	3600	1940	2770	2718.06	0.00	0	12427	2990	2880	2720	2610	2450	2935	2665	140	830	500	1930	5	1	27921931	772	-9.84	3.94	12	1.20	-281.00	702.00	2930	20230807	-5.63	1590	20230726	73.90	2930	-5.63	20230807	1590	73.90	20230726	2930	-5.63	20230807	1590	73.90	20230726	2.85	N	066910	500	139 억		0	N	N	0	N	00	N
129	20230809	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-20	5	-0.72	329661190	122897	4.94	2740	2760	2605	3600	1940	2770	2682.42	0.00	0	8866	2990	2880	2720	2610	2450	2935	2665	140	830	500	1930	5	1	27921931	768	-9.79	3.92	12	0.44	-281.00	702.00	2930	20230807	-6.14	1590	20230726	72.96	2930	-6.14	20230807	1590	72.96	20230726	2930	-6.14	20230807	1590	72.96	20230726	2.85	N	066910	500	139 억		0	N	N	0	N	00	N
130	20230808	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	165	2	6.33	6762900005	2468531	65.38	2580	2830	2560	3385	1825	2605	2739.63	0.00	0	221919	3088	2846	2688	2446	2288	2767	2367	140	780	500	1820	5	1	27921931	773	-9.86	3.95	12	8.84	-281.00	702.00	2930	20230807	-5.46	1590	20230726	74.21	2930	-5.46	20230807	1590	74.21	20230726	2930	-5.46	20230807	1590	74.21	20230726	1.64	N	066910	500	139 억		0	N	N	0	N	00	N
131	20230808	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	180	2	6.91	6432820035	2349489	62.23	2580	2830	2560	3385	1825	2605	2737.97	0.00	0	232023	3088	2846	2688	2446	2288	2767	2367	140	780	500	1820	5	1	27921931	778	-9.91	3.97	12	8.41	-281.00	702.00	2930	20230807	-4.95	1590	20230726	75.16	2930	-4.95	20230807	1590	75.16	20230726	2930	-4.95	20230807	1590	75.16	20230726	1.64	N	066910	500	139 억		0	N	N	0	N	00	N
132	20230808	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	150	2	5.76	5484461355	2009760	53.23	2580	2810	2560	3385	1825	2605	2728.91	0.00	0	238720	3088	2846	2688	2446	2288	2767	2367	140	780	500	1820	5	1	27921931	769	-9.80	3.92	12	7.20	-281.00	702.00	2930	20230807	-5.97	1590	20230726	73.27	2930	-5.97	20230807	1590	73.27	20230726	2930	-5.97	20230807	1590	73.27	20230726	1.64	N	066910	500	139 억		0	N	N	0	N	00	N
133	20230808	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	135	2	5.18	5165288870	1894196	50.17	2580	2810	2560	3385	1825	2605	2726.90	0.00	0	236336	3088	2846	2688	2446	2288	2767	2367	140	780	500	1820	5	1	27921931	765	-9.75	3.90	12	6.78	-281.00	702.00	2930	20230807	-6.48	1590	20230726	72.33	2930	-6.48	20230807	1590	72.33	20230726	2930	-6.48	20230807	1590	72.33	20230726	1.64	N	066910	500	139 억		0	N	N	0	N	00	N
134	20230808	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	165	2	6.33	4887799240	1793361	47.50	2580	2810	2560	3385	1825	2605	2725.50	0.00	0	243793	3088	2846	2688	2446	2288	2767	2367	140	780	500	1820	5	1	27921931	773	-9.86	3.95	12	6.42	-281.00	702.00	2930	20230807	-5.46	1590	20230726	74.21	2930	-5.46	20230807	1590	74.21	20230726	2930	-5.46	20230807	1590	74.21	20230726	1.64	N	066910	500	139 억		0	N	N	0	N	00	N
135	20230808	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	90	2	3.45	4377562430	1607922	42.59	2580	2810	2560	3385	1825	2605	2722.50	0.00	0	251085	3088	2846	2688	2446	2288	2767	2367	140	780	500	1820	5	1	27921931	752	-9.59	3.84	12	5.76	-281.00	702.00	2930	20230807	-8.02	1590	20230726	69.50	2930	-8.02	20230807	1590	69.50	20230726	2930	-8.02	20230807	1590	69.50	20230726	1.64	N	066910	500	139 억		0	N	N	0	N	00	N
136	20230808	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	125	2	4.80	2735624705	1014017	26.86	2580	2790	2560	3385	1825	2605	2697.81	0.00	0	198678	3088	2846	2688	2446	2288	2767	2367	140	780	500	1820	5	1	27921931	762	-9.72	3.89	12	3.63	-281.00	702.00	2930	20230807	-6.83	1590	20230726	71.70	2930	-6.83	20230807	1590	71.70	20230726	2930	-6.83	20230807	1590	71.70	20230726	1.64	N	066910	500	139 억		0	N	N	0	N	00	N
137	20230808	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	40	2	1.54	603809565	227502	6.03	2580	2715	2560	3385	1825	2605	2654.08	0.00	0	60378	3088	2846	2688	2446	2288	2767	2367	140	780	500	1820	5	1	27921931	739	-9.41	3.77	12	0.81	-281.00	702.00	2930	20230807	-9.73	1590	20230726	66.35	2930	-9.73	20230807	1590	66.35	20230726	2930	-9.73	20230807	1590	66.35	20230726	1.64	N	066910	500	139 억		0	N	N	0	N	00	N
138	20230807	160523	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2605	-120	5	-4.40	10403706245	3771929	36.24	2760	2930	2530	3540	1910	2725	2758.30	0.00	0	409005	3198	2961	2613	2376	2028	3080	2495	140	815	500	1900	5	1	27921931	727	-9.27	3.71	12	13.51	-281.00	702.00	2930	20230807	-11.09	1590	20230726	63.84	2930	-11.09	20230807	1590	63.84	20230726	2930	-11.09	20230807	1590	63.84	20230726	1.73	N	066910	500	139 억		0	N	N	0	N	00	N
139	20230807	150521	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2575	-150	5	-5.50	10102383745	3656584	35.13	2760	2930	2530	3540	1910	2725	2762.81	0.00	0	401811	3198	2961	2613	2376	2028	3080	2495	140	815	500	1900	5	1	27921931	719	-9.16	3.67	12	13.10	-281.00	702.00	2930	20230807	-12.12	1590	20230726	61.95	2930	-12.12	20230807	1590	61.95	20230726	2930	-12.12	20230807	1590	61.95	20230726	1.73	N	066910	500	139 억		0	N	N	0	N	00	N
140	20230807	140524	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2650	-75	5	-2.75	9559539905	3449977	33.15	2760	2930	2645	3540	1910	2725	2770.92	0.00	0	405795	3198	2961	2613	2376	2028	3080	2495	140	815	500	1900	5	1	27921931	740	-9.43	3.77	12	12.36	-281.00	702.00	2930	20230807	-9.56	1590	20230726	66.67	2930	-9.56	20230807	1590	66.67	20230726	2930	-9.56	20230807	1590	66.67	20230726	1.73	N	066910	500	139 억		0	N	N	0	N	00	N
141	20230807	130519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2675	-50	5	-1.83	9261489295	3337752	32.07	2760	2930	2645	3540	1910	2725	2774.79	0.00	0	392457	3198	2961	2613	2376	2028	3080	2495	140	815	500	1900	5	1	27921931	747	-9.52	3.81	12	11.95	-281.00	702.00	2930	20230807	-8.70	1590	20230726	68.24	2930	-8.70	20230807	1590	68.24	20230726	2930	-8.70	20230807	1590	68.24	20230726	1.73	N	066910	500	139 억		0	N	N	0	N	00	N
142	20230807	120518	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2680	-45	5	-1.65	9055176045	3260430	31.33	2760	2930	2645	3540	1910	2725	2777.32	0.00	0	379682	3198	2961	2613	2376	2028	3080	2495	140	815	500	1900	5	1	27921931	748	-9.54	3.82	12	11.68	-281.00	702.00	2930	20230807	-8.53	1590	20230726	68.55	2930	-8.53	20230807	1590	68.55	20230726	2930	-8.53	20230807	1590	68.55	20230726	1.73	N	066910	500	139 억		0	N	N	0	N	00	N
143	20230807	110515	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2710	-15	5	-0.55	8518910265	3062695	29.43	2760	2930	2645	3540	1910	2725	2781.53	0.00	0	348825	3198	2961	2613	2376	2028	3080	2495	140	815	500	1900	5	1	27921931	757	-9.64	3.86	12	10.97	-281.00	702.00	2930	20230807	-7.51	1590	20230726	70.44	2930	-7.51	20230807	1590	70.44	20230726	2930	-7.51	20230807	1590	70.44	20230726	1.73	N	066910	500	139 억		0	N	N	0	N	00	N
144	20230807	100520	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2795	70	2	2.57	6834838710	2441522	23.46	2760	2930	2700	3540	1910	2725	2799.46	0.00	0	235395	3198	2961	2613	2376	2028	3080	2495	140	815	500	1900	5	1	27921931	780	-9.95	3.98	12	8.74	-281.00	702.00	2930	20230807	-4.61	1590	20230726	75.79	2930	-4.61	20230807	1590	75.79	20230726	2930	-4.61	20230807	1590	75.79	20230726	1.73	N	066910	500	139 억		0	N	N	0	N	00	N
145	20230807	090519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2850	125	2	4.59	3400231440	1207451	11.60	2760	2930	2730	3540	1910	2725	2816.15	0.00	0	24684	3198	2961	2613	2376	2028	3080	2495	140	815	500	1900	5	1	27921931	796	-10.14	4.06	12	4.32	-281.00	702.00	2930	20230807	-2.73	1590	20230726	79.25	2930	-2.73	20230807	1590	79.25	20230726	2930	-2.73	20230807	1590	79.25	20230726	1.73	N	066910	500	139 억		0	N	N	0	N	00	N
146	20230804	160514	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2725	465	2	20.58	26501516640	10291829	960.31	2450	2850	2265	2935	1585	2260	2574.86	0.00	0	-244674	2436	2347	2171	2082	1906	2392	2127	140	675	500	1580	5	1	27921931	761	-9.70	3.88	12	36.86	-281.00	702.00	2850	20230804	-4.39	1590	20230726	71.38	2850	-4.39	20230804	1590	71.38	20230726	2850	-4.39	20230804	1590	71.38	20230726	1.97	N	066910	500	139 억		0	N	N	0	N	00	N
147	20230804	150516	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2640	380	2	16.81	25149831325	9788091	913.31	2450	2850	2265	2935	1585	2260	2569.43	0.00	0	-245054	2436	2347	2171	2082	1906	2392	2127	140	675	500	1580	5	1	27921931	737	-9.40	3.76	12	35.06	-281.00	702.00	2850	20230804	-7.37	1590	20230726	66.04	2850	-7.37	20230804	1590	66.04	20230726	2850	-7.37	20230804	1590	66.04	20230726	1.97	N	066910	500	139 억		0	N	N	0	N	00	N
148	20230804	140523	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2545	285	2	12.61	22923700305	8927986	833.05	2450	2850	2265	2935	1585	2260	2567.62	0.00	0	-266857	2436	2347	2171	2082	1906	2392	2127	140	675	500	1580	5	1	27921931	711	-9.06	3.63	12	31.97	-281.00	702.00	2850	20230804	-10.70	1590	20230726	60.06	2850	-10.70	20230804	1590	60.06	20230726	2850	-10.70	20230804	1590	60.06	20230726	1.97	N	066910	500	139 억		0	N	N	0	N	00	N
149	20230804	130514	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2540	280	2	12.39	21378265080	8315928	775.94	2450	2850	2265	2935	1585	2260	2570.76	0.00	0	-378011	2436	2347	2171	2082	1906	2392	2127	140	675	500	1580	5	1	27921931	709	-9.04	3.62	12	29.78	-281.00	702.00	2850	20230804	-10.88	1590	20230726	59.75	2850	-10.88	20230804	1590	59.75	20230726	2850	-10.88	20230804	1590	59.75	20230726	1.97	N	066910	500	139 억		0	N	N	0	N	00	N
150	20230804	120513	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2490	230	2	10.18	20131813495	7817207	729.41	2450	2850	2265	2935	1585	2260	2575.32	0.00	0	-443340	2436	2347	2171	2082	1906	2392	2127	140	675	500	1580	5	1	27921931	695	-8.86	3.55	12	28.00	-281.00	702.00	2850	20230804	-12.63	1590	20230726	56.60	2850	-12.63	20230804	1590	56.60	20230726	2850	-12.63	20230804	1590	56.60	20230726	1.97	N	066910	500	139 억		0	N	N	0	N	00	N
151	20230804	110518	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2425	165	2	7.30	19234616205	7451887	695.32	2450	2850	2265	2935	1585	2260	2581.17	0.00	0	-508225	2436	2347	2171	2082	1906	2392	2127	140	675	500	1580	5	1	27921931	677	-8.63	3.45	12	26.69	-281.00	702.00	2850	20230804	-14.91	1590	20230726	52.52	2850	-14.91	20230804	1590	52.52	20230726	2850	-14.91	20230804	1590	52.52	20230726	1.97	N	066910	500	139 억		0	N	N	0	N	00	N
152	20230804	100511	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2485	225	2	9.96	17896753510	6906757	644.46	2450	2850	2265	2935	1585	2260	2591.19	0.00	0	-411423	2436	2347	2171	2082	1906	2392	2127	140	675	500	1580	5	1	27921931	694	-8.84	3.54	12	24.74	-281.00	702.00	2850	20230804	-12.81	1590	20230726	56.29	2850	-12.81	20230804	1590	56.29	20230726	2850	-12.81	20230804	1590	56.29	20230726	1.97	N	066910	500	139 억		0	N	N	0	N	00	N
153	20230804	090511	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2715	455	2	20.13	4390438825	1663515	155.22	2450	2850	2415	2935	1585	2260	2639.25	0.00	0	-130632	2436	2347	2171	2082	1906	2392	2127	140	675	500	1580	5	1	27921931	758	-9.66	3.87	12	5.96	-281.00	702.00	2850	20230804	-4.74	1590	20230726	70.75	2850	-4.74	20230804	1590	70.75	20230726	2850	-4.74	20230804	1590	70.75	20230726	1.97	N	066910	500	139 억		0	N	N	0	N	00	N
154	20230803	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	263	2	13.17	2042630298	970145	183.01	1997	2260	1995	2595	1398	1997	2096.64	0.00	0	63771	2069	2032	1973	1936	1877	2051	1955	140	598	500	1390	5	1	27921931	631	-8.04	3.22	12	3.47	-281.00	702.00	2510	20230420	-9.96	1590	20230726	42.14	2510	-9.96	20230420	1590	42.14	20230726	2510	-9.96	20230420	1590	42.14	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
155	20230803	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	113	2	5.66	1273039383	621010	117.15	1997	2115	1995	2595	1398	1997	2049.95	0.00	0	73583	2069	2032	1973	1936	1877	2051	1955	140	598	500	1390	5	1	27921931	589	-7.51	3.01	12	2.22	-281.00	702.00	2510	20230420	-15.94	1590	20230726	32.70	2510	-15.94	20230420	1590	32.70	20230726	2510	-15.94	20230420	1590	32.70	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
156	20230803	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	73	2	3.66	907827378	446121	84.16	1997	2070	1995	2595	1398	1997	2034.94	0.00	0	85049	2069	2032	1973	1936	1877	2051	1955	140	598	500	1390	5	1	27921931	578	-7.37	2.95	12	1.60	-281.00	702.00	2510	20230420	-17.53	1590	20230726	30.19	2510	-17.53	20230420	1590	30.19	20230726	2510	-17.53	20230420	1590	30.19	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
157	20230803	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	43	2	2.15	712765478	351281	66.27	1997	2060	1995	2595	1398	1997	2029.05	0.00	0	59530	2069	2032	1973	1936	1877	2051	1955	140	598	500	1390	5	1	27921931	570	-7.26	2.91	12	1.26	-281.00	702.00	2510	20230420	-18.73	1590	20230726	28.30	2510	-18.73	20230420	1590	28.30	20230726	2510	-18.73	20230420	1590	28.30	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
158	20230803	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	38	2	1.90	605931933	298906	56.39	1997	2060	1995	2595	1398	1997	2027.17	0.00	0	42873	2069	2032	1973	1936	1877	2051	1955	140	598	500	1390	5	1	27921931	568	-7.24	2.90	12	1.07	-281.00	702.00	2510	20230420	-18.92	1590	20230726	27.99	2510	-18.92	20230420	1590	27.99	20230726	2510	-18.92	20230420	1590	27.99	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
159	20230803	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	28	2	1.40	511654813	252502	47.63	1997	2060	1995	2595	1398	1997	2026.34	0.00	0	33249	2069	2032	1973	1936	1877	2051	1955	140	598	500	1390	5	1	27921931	565	-7.21	2.88	12	0.90	-281.00	702.00	2510	20230420	-19.32	1590	20230726	27.36	2510	-19.32	20230420	1590	27.36	20230726	2510	-19.32	20230420	1590	27.36	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
160	20230803	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	23	2	1.15	360886103	177679	33.52	1997	2060	1995	2595	1398	1997	2031.11	0.00	0	24314	2069	2032	1973	1936	1877	2051	1955	140	598	500	1390	5	1	27921931	564	-7.19	2.88	12	0.64	-281.00	702.00	2510	20230420	-19.52	1590	20230726	27.04	2510	-19.52	20230420	1590	27.04	20230726	2510	-19.52	20230420	1590	27.04	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
161	20230803	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	28	2	1.40	28190798	14050	2.65	1997	2025	1995	2595	1398	1997	2006.46	0.00	0	-195	2069	2032	1973	1936	1877	2051	1955	140	598	500	1390	5	1	27921931	565	-7.21	2.88	12	0.05	-281.00	702.00	2510	20230420	-19.32	1590	20230726	27.36	2510	-19.32	20230420	1590	27.36	20230726	2510	-19.32	20230420	1590	27.36	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
162	20230802	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	37	2	1.89	1021628709	517462	166.33	1929	2010	1914	2545	1372	1960	1974.24	0.00	0	77150	2021	1990	1929	1898	1837	2006	1914	140	586	500	1370	1	1	27921931	558	-7.11	2.84	12	1.85	-281.00	702.00	2510	20230420	-20.44	1590	20230726	25.60	2510	-20.44	20230420	1590	25.60	20230726	2510	-20.44	20230420	1590	25.60	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
163	20230802	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1996	36	2	1.84	911338348	462346	148.62	1929	2010	1914	2545	1372	1960	1971.12	0.00	0	68448	2021	1990	1929	1898	1837	2006	1914	140	586	500	1370	1	1	27921931	557	-7.10	2.84	12	1.66	-281.00	702.00	2510	20230420	-20.48	1590	20230726	25.53	2510	-20.48	20230420	1590	25.53	20230726	2510	-20.48	20230420	1590	25.53	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
164	20230802	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	38	2	1.94	567226270	289106	92.93	1929	1998	1914	2545	1372	1960	1962.00	0.00	0	29021	2021	1990	1929	1898	1837	2006	1914	140	586	500	1370	1	1	27921931	558	-7.11	2.85	12	1.04	-281.00	702.00	2510	20230420	-20.40	1590	20230726	25.66	2510	-20.40	20230420	1590	25.66	20230726	2510	-20.40	20230420	1590	25.66	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
165	20230802	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	0	3	0.00	375865979	192210	61.78	1929	1968	1914	2545	1372	1960	1955.50	0.00	0	2598	2021	1990	1929	1898	1837	2006	1914	140	586	500	1370	1	1	27921931	547	-6.98	2.79	12	0.69	-281.00	702.00	2510	20230420	-21.91	1590	20230726	23.27	2510	-21.91	20230420	1590	23.27	20230726	2510	-21.91	20230420	1590	23.27	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
166	20230802	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-4	5	-0.20	322883373	165182	53.10	1929	1968	1914	2545	1372	1960	1954.71	0.00	0	13422	2021	1990	1929	1898	1837	2006	1914	140	586	500	1370	1	1	27921931	546	-6.96	2.79	12	0.59	-281.00	702.00	2510	20230420	-22.07	1590	20230726	23.02	2510	-22.07	20230420	1590	23.02	20230726	2510	-22.07	20230420	1590	23.02	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
167	20230802	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	4	2	0.20	241168707	123540	39.71	1929	1968	1914	2545	1372	1960	1952.15	0.00	0	13263	2021	1990	1929	1898	1837	2006	1914	140	586	500	1370	1	1	27921931	548	-6.99	2.80	12	0.44	-281.00	702.00	2510	20230420	-21.75	1590	20230726	23.52	2510	-21.75	20230420	1590	23.52	20230726	2510	-21.75	20230420	1590	23.52	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
168	20230802	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	3	2	0.15	152998094	78610	25.27	1929	1968	1914	2545	1372	1960	1946.29	0.00	0	11496	2021	1990	1929	1898	1837	2006	1914	140	586	500	1370	1	1	27921931	548	-6.99	2.80	12	0.28	-281.00	702.00	2510	20230420	-21.79	1590	20230726	23.46	2510	-21.79	20230420	1590	23.46	20230726	2510	-21.79	20230420	1590	23.46	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
169	20230802	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1931	-29	5	-1.48	44143413	22973	7.38	1929	1932	1914	2545	1372	1960	1921.52	0.00	0	4745	2021	1990	1929	1898	1837	2006	1914	140	586	500	1370	1	1	27921931	539	-6.87	2.75	12	0.08	-281.00	702.00	2510	20230420	-23.07	1590	20230726	21.45	2510	-23.07	20230420	1590	21.45	20230726	2510	-23.07	20230420	1590	21.45	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
170	20230801	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	74	2	3.92	601770616	310752	56.60	1885	1960	1868	2450	1321	1886	1936.49	0.00	0	38106	2029	1957	1868	1796	1707	1993	1832	140	564	500	1320	1	1	27921931	547	-6.98	2.79	12	1.11	-281.00	702.00	2510	20230420	-21.91	1590	20230726	23.27	2510	-21.91	20230420	1590	23.27	20230726	2510	-21.91	20230420	1590	23.27	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
171	20230801	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	65	2	3.45	517870851	267869	48.79	1885	1953	1868	2450	1321	1886	1933.30	0.00	0	33970	2029	1957	1868	1796	1707	1993	1832	140	564	500	1320	1	1	27921931	545	-6.94	2.78	12	0.96	-281.00	702.00	2510	20230420	-22.27	1590	20230726	22.70	2510	-22.27	20230420	1590	22.70	20230726	2510	-22.27	20230420	1590	22.70	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
172	20230801	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1936	50	2	2.65	449452069	232676	42.38	1885	1953	1868	2450	1321	1886	1931.66	0.00	0	30083	2029	1957	1868	1796	1707	1993	1832	140	564	500	1320	1	1	27921931	541	-6.89	2.76	12	0.83	-281.00	702.00	2510	20230420	-22.87	1590	20230726	21.76	2510	-22.87	20230420	1590	21.76	20230726	2510	-22.87	20230420	1590	21.76	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
173	20230801	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	66	2	3.50	348518232	180692	32.91	1885	1953	1868	2450	1321	1886	1928.80	0.00	0	13461	2029	1957	1868	1796	1707	1993	1832	140	564	500	1320	1	1	27921931	545	-6.95	2.78	12	0.65	-281.00	702.00	2510	20230420	-22.23	1590	20230726	22.77	2510	-22.23	20230420	1590	22.77	20230726	2510	-22.23	20230420	1590	22.77	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
174	20230801	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	64	2	3.39	235391096	122602	22.33	1885	1952	1868	2450	1321	1886	1919.96	0.00	0	14244	2029	1957	1868	1796	1707	1993	1832	140	564	500	1320	1	1	27921931	544	-6.94	2.78	12	0.44	-281.00	702.00	2510	20230420	-22.31	1590	20230726	22.64	2510	-22.31	20230420	1590	22.64	20230726	2510	-22.31	20230420	1590	22.64	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
175	20230801	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	37	2	1.96	130728319	68626	12.50	1885	1923	1868	2450	1321	1886	1904.94	0.00	0	-1931	2029	1957	1868	1796	1707	1993	1832	140	564	500	1320	1	1	27921931	537	-6.84	2.74	12	0.25	-281.00	702.00	2510	20230420	-23.39	1590	20230726	20.94	2510	-23.39	20230420	1590	20.94	20230726	2510	-23.39	20230420	1590	20.94	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
176	20230801	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	29	2	1.54	80633128	42522	7.75	1885	1916	1868	2450	1321	1886	1896.27	0.00	0	-2494	2029	1957	1868	1796	1707	1993	1832	140	564	500	1320	1	1	27921931	535	-6.81	2.73	12	0.15	-281.00	702.00	2510	20230420	-23.71	1590	20230726	20.44	2510	-23.71	20230420	1590	20.44	20230726	2510	-23.71	20230420	1590	20.44	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N
177	20230801	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	-3	5	-0.16	31147661	16526	3.01	1885	1887	1868	2450	1321	1886	1884.77	0.00	0	-1351	2029	1957	1868	1796	1707	1993	1832	140	564	500	1320	1	1	27921931	526	-6.70	2.68	12	0.06	-281.00	702.00	2510	20230420	-24.98	1590	20230726	18.43	2510	-24.98	20230420	1590	18.43	20230726	2510	-24.98	20230420	1590	18.43	20230726	1.77	N	066910	500	139 억		0	N	N	0	N	00	N