KissMeData/159580/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	160901	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	240	2	3.70	4094147940	607055	154.63	6530	6890	6450	8420	4540	6480	6744.29	1.19	0	-7682	6913	6696	6533	6316	6153	6615	6235	100	1940	500	4530	10	1	20032636	1346	32.62	1.66	12	3.03	206.00	4045.00	9870	20230303	-31.91	4980	20230726	34.94	9870	-31.91	20230303	4980	34.94	20230726	9870	-31.91	20230303	4980	34.94	20230726	2.48	N	159580	500	100 억		238723	N	N	431	N	00	N
3	20230831	151122	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	220	2	3.40	3970166730	588585	149.93	6530	6890	6450	8420	4540	6480	6745.27	1.19	0	-10116	6913	6696	6533	6316	6153	6615	6235	100	1940	500	4530	10	1	20032636	1342	32.52	1.66	12	2.94	206.00	4045.00	9870	20230303	-32.12	4980	20230726	34.54	9870	-32.12	20230303	4980	34.54	20230726	9870	-32.12	20230303	4980	34.54	20230726	2.48	N	159580	500	100 억		238723	N	N	1219	N	00	N
4	20230831	141226	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	240	2	3.70	3573905970	529728	134.94	6530	6890	6450	8420	4540	6480	6746.68	1.19	0	-12520	6913	6696	6533	6316	6153	6615	6235	100	1940	500	4530	10	1	20032636	1346	32.62	1.66	12	2.64	206.00	4045.00	9870	20230303	-31.91	4980	20230726	34.94	9870	-31.91	20230303	4980	34.94	20230726	9870	-31.91	20230303	4980	34.94	20230726	2.48	N	159580	500	100 억		238723	N	N	1219	N	00	N
5	20230831	131152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	220	2	3.40	2791389720	414338	105.54	6530	6860	6450	8420	4540	6480	6736.99	1.19	0	-17546	6913	6696	6533	6316	6153	6615	6235	100	1940	500	4530	10	1	20032636	1342	32.52	1.66	12	2.07	206.00	4045.00	9870	20230303	-32.12	4980	20230726	34.54	9870	-32.12	20230303	4980	34.54	20230726	9870	-32.12	20230303	4980	34.54	20230726	2.48	N	159580	500	100 억		238723	N	N	1219	N	00	N
6	20230831	121229	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	220	2	3.40	2528351640	374927	95.50	6530	6860	6450	8420	4540	6480	6743.58	1.19	0	-18416	6913	6696	6533	6316	6153	6615	6235	100	1940	500	4530	10	1	20032636	1342	32.52	1.66	12	1.87	206.00	4045.00	9870	20230303	-32.12	4980	20230726	34.54	9870	-32.12	20230303	4980	34.54	20230726	9870	-32.12	20230303	4980	34.54	20230726	2.48	N	159580	500	100 억		238723	N	N	1219	N	00	N
7	20230831	111700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6780	300	2	4.63	2394081580	354949	90.42	6530	6860	6450	8420	4540	6480	6744.86	1.19	0	-19727	6913	6696	6533	6316	6153	6615	6235	100	1940	500	4530	10	1	20032636	1358	32.91	1.68	12	1.77	206.00	4045.00	9870	20230303	-31.31	4980	20230726	36.14	9870	-31.31	20230303	4980	36.14	20230726	9870	-31.31	20230303	4980	36.14	20230726	2.48	N	159580	500	100 억		238723	N	N	1219	N	00	N
8	20230831	101318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	220	2	3.40	2057205870	304748	77.63	6530	6860	6450	8420	4540	6480	6750.51	1.19	0	-17567	6913	6696	6533	6316	6153	6615	6235	100	1940	500	4530	10	1	20032636	1342	32.52	1.66	12	1.52	206.00	4045.00	9870	20230303	-32.12	4980	20230726	34.54	9870	-32.12	20230303	4980	34.54	20230726	9870	-32.12	20230303	4980	34.54	20230726	2.48	N	159580	500	100 억		238723	N	N	1219	N	00	N
9	20230831	091143	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	170	2	2.62	176275190	26886	6.85	6530	6660	6450	8420	4540	6480	6556.39	1.19	0	-1210	6913	6696	6533	6316	6153	6615	6235	100	1940	500	4530	10	1	20032636	1332	32.28	1.64	12	0.13	206.00	4045.00	9870	20230303	-32.62	4980	20230726	33.53	9870	-32.62	20230303	4980	33.53	20230726	9870	-32.62	20230303	4980	33.53	20230726	2.48	N	159580	500	100 억		238723	N	N	1219	N	00	N
10	20230830	160905	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	-60	5	-0.92	2560824640	390074	9.38	6540	6750	6370	8500	4580	6540	6565.05	1.31	0	-28254	8080	7310	6730	5960	5380	7695	6345	100	1960	500	4570	10	1	20032636	1298	31.46	1.60	12	1.95	206.00	4045.00	9870	20230303	-34.35	4980	20230726	30.12	9870	-34.35	20230303	4980	30.12	20230726	9870	-34.35	20230303	4980	30.12	20230726	2.41	N	159580	500	100 억		262657	N	N	1219	N	00	N
11	20230830	151055	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	-20	5	-0.31	2458621170	374335	9.00	6540	6750	6370	8500	4580	6540	6568.02	1.31	0	-29325	8080	7310	6730	5960	5380	7695	6345	100	1960	500	4570	10	1	20032636	1306	31.65	1.61	12	1.87	206.00	4045.00	9870	20230303	-33.94	4980	20230726	30.92	9870	-33.94	20230303	4980	30.92	20230726	9870	-33.94	20230303	4980	30.92	20230726	2.41	N	159580	500	100 억		262657	N	N	239	N	00	N
12	20230830	141146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	90	2	1.38	2176015800	331058	7.96	6540	6750	6370	8500	4580	6540	6572.98	1.31	0	-39102	8080	7310	6730	5960	5380	7695	6345	100	1960	500	4570	10	1	20032636	1328	32.18	1.64	12	1.65	206.00	4045.00	9870	20230303	-32.83	4980	20230726	33.13	9870	-32.83	20230303	4980	33.13	20230726	9870	-32.83	20230303	4980	33.13	20230726	2.41	N	159580	500	100 억		262657	N	N	239	N	00	N
13	20230830	131136	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6570	30	2	0.46	2072615170	315394	7.58	6540	6750	6370	8500	4580	6540	6571.57	1.31	0	-40297	8080	7310	6730	5960	5380	7695	6345	100	1960	500	4570	10	1	20032636	1316	31.89	1.62	12	1.57	206.00	4045.00	9870	20230303	-33.43	4980	20230726	31.93	9870	-33.43	20230303	4980	31.93	20230726	9870	-33.43	20230303	4980	31.93	20230726	2.41	N	159580	500	100 억		262657	N	N	239	N	00	N
14	20230830	121147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	110	2	1.68	1303670760	200038	4.81	6540	6650	6370	8500	4580	6540	6517.04	1.31	0	-13552	8080	7310	6730	5960	5380	7695	6345	100	1960	500	4570	10	1	20032636	1332	32.28	1.64	12	1.00	206.00	4045.00	9870	20230303	-32.62	4980	20230726	33.53	9870	-32.62	20230303	4980	33.53	20230726	9870	-32.62	20230303	4980	33.53	20230726	2.41	N	159580	500	100 억		262657	N	N	239	N	00	N
15	20230830	111645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6580	40	2	0.61	1057784620	162691	3.91	6540	6590	6370	8500	4580	6540	6501.65	1.31	0	-16619	8080	7310	6730	5960	5380	7695	6345	100	1960	500	4570	10	1	20032636	1318	31.94	1.63	12	0.81	206.00	4045.00	9870	20230303	-33.33	4980	20230726	32.13	9870	-33.33	20230303	4980	32.13	20230726	9870	-33.33	20230303	4980	32.13	20230726	2.41	N	159580	500	100 억		262657	N	N	239	N	00	N
16	20230830	101227	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6450	-90	5	-1.38	770014690	118728	2.85	6540	6570	6370	8500	4580	6540	6485.24	1.31	0	-10111	8080	7310	6730	5960	5380	7695	6345	100	1960	500	4570	10	1	20032636	1292	31.31	1.59	12	0.59	206.00	4045.00	9870	20230303	-34.65	4980	20230726	29.52	9870	-34.65	20230303	4980	29.52	20230726	9870	-34.65	20230303	4980	29.52	20230726	2.41	N	159580	500	100 억		262657	N	N	239	N	00	N
17	20230830	091123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6410	-130	5	-1.99	377173020	58108	1.40	6540	6550	6410	8500	4580	6540	6490.36	1.31	0	-14523	8080	7310	6730	5960	5380	7695	6345	100	1960	500	4570	10	1	20032636	1284	31.12	1.58	12	0.29	206.00	4045.00	9870	20230303	-35.06	4980	20230726	28.71	9870	-35.06	20230303	4980	28.71	20230726	9870	-35.06	20230303	4980	28.71	20230726	2.41	N	159580	500	100 억		262657	N	N	239	N	00	N
18	20230829	160859	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6540	320	2	5.14	28962385730	4147104	1130.44	6310	7500	6150	8080	4360	6220	6983.86	1.28	0	4011	6693	6456	6313	6076	5933	6385	6005	100	1860	500	4350	10	1	20032636	1310	31.75	1.62	12	20.70	206.00	4045.00	9870	20230303	-33.74	4980	20230726	31.33	9870	-33.74	20230303	4980	31.33	20230726	9870	-33.74	20230303	4980	31.33	20230726	2.35	N	159580	500	100 억		255569	N	N	237	N	00	N
19	20230829	151104	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	270	2	4.34	28665427690	4101600	1118.03	6310	7500	6150	8080	4360	6220	6988.84	1.28	0	-3018	6693	6456	6313	6076	5933	6385	6005	100	1860	500	4350	10	1	20032636	1300	31.50	1.60	12	20.47	206.00	4045.00	9870	20230303	-34.25	4980	20230726	30.32	9870	-34.25	20230303	4980	30.32	20230726	9870	-34.25	20230303	4980	30.32	20230726	2.35	N	159580	500	100 억		255569	N	N	389	N	00	N
20	20230829	141226	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	330	2	5.31	27765844660	3964841	1080.76	6310	7500	6150	8080	4360	6220	7003.02	1.28	0	-17350	6693	6456	6313	6076	5933	6385	6005	100	1860	500	4350	10	1	20032636	1312	31.80	1.62	12	19.79	206.00	4045.00	9870	20230303	-33.64	4980	20230726	31.53	9870	-33.64	20230303	4980	31.53	20230726	9870	-33.64	20230303	4980	31.53	20230726	2.35	N	159580	500	100 억		255569	N	N	389	N	00	N
21	20230829	131135	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6740	520	2	8.36	26258358070	3737413	1018.76	6310	7500	6150	8080	4360	6220	7025.81	1.28	0	-34974	6693	6456	6313	6076	5933	6385	6005	100	1860	500	4350	10	1	20032636	1350	32.72	1.67	12	18.66	206.00	4045.00	9870	20230303	-31.71	4980	20230726	35.34	9870	-31.71	20230303	4980	35.34	20230726	9870	-31.71	20230303	4980	35.34	20230726	2.35	N	159580	500	100 억		255569	N	N	389	N	00	N
22	20230829	121216	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	540	2	8.68	23309479780	3305383	901.00	6310	7500	6150	8080	4360	6220	7051.98	1.28	0	-26958	6693	6456	6313	6076	5933	6385	6005	100	1860	500	4350	10	1	20032636	1354	32.82	1.67	12	16.50	206.00	4045.00	9870	20230303	-31.51	4980	20230726	35.74	9870	-31.51	20230303	4980	35.74	20230726	9870	-31.51	20230303	4980	35.74	20230726	2.35	N	159580	500	100 억		255569	N	N	389	N	00	N
23	20230829	111852	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6860	640	2	10.29	21763716150	3076429	838.59	6310	7500	6150	8080	4360	6220	7074.34	1.28	0	-43738	6693	6456	6313	6076	5933	6385	6005	100	1860	500	4350	10	1	20032636	1374	33.30	1.70	12	15.36	206.00	4045.00	9870	20230303	-30.50	4980	20230726	37.75	9870	-30.50	20230303	4980	37.75	20230726	9870	-30.50	20230303	4980	37.75	20230726	2.35	N	159580	500	100 억		255569	N	N	389	N	00	N
24	20230829	101317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	420	2	6.75	976535230	151025	41.17	6310	6650	6150	8080	4360	6220	6466.05	1.28	0	30007	6693	6456	6313	6076	5933	6385	6005	100	1860	500	4350	10	1	20032636	1330	32.23	1.64	12	0.75	206.00	4045.00	9870	20230303	-32.73	4980	20230726	33.33	9870	-32.73	20230303	4980	33.33	20230726	9870	-32.73	20230303	4980	33.33	20230726	2.35	N	159580	500	100 억		255569	N	N	389	N	00	N
25	20230829	090845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	0	3	0.00	106191920	17031	4.64	6310	6320	6150	8080	4360	6220	6235.21	1.28	0	-2654	6693	6456	6313	6076	5933	6385	6005	100	1860	500	4350	10	1	20032636	1246	30.19	1.54	12	0.09	206.00	4045.00	9870	20230303	-36.98	4980	20230726	24.90	9870	-36.98	20230303	4980	24.90	20230726	9870	-36.98	20230303	4980	24.90	20230726	2.35	N	159580	500	100 억		255569	N	N	389	N	00	N
26	20230828	160834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	110	2	1.80	2312984970	364551	162.78	6300	6550	6170	7940	4280	6110	6344.86	1.54	0	-52869	6556	6332	6076	5852	5596	6445	5965	100	1830	500	4270	10	1	20032636	1246	30.19	1.54	12	1.82	206.00	4045.00	9870	20230303	-36.98	4980	20230726	24.90	9870	-36.98	20230303	4980	24.90	20230726	9870	-36.98	20230303	4980	24.90	20230726	2.35	N	159580	500	100 억		308178	N	N	389	N	00	N
27	20230828	150844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	130	2	2.13	2245542310	353757	157.96	6300	6550	6170	7940	4280	6110	6347.71	1.54	0	-50204	6556	6332	6076	5852	5596	6445	5965	100	1830	500	4270	10	1	20032636	1250	30.29	1.54	12	1.77	206.00	4045.00	9870	20230303	-36.78	4980	20230726	25.30	9870	-36.78	20230303	4980	25.30	20230726	9870	-36.78	20230303	4980	25.30	20230726	2.35	N	159580	500	100 억		308178	N	N	534	N	00	N
28	20230828	140845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	110	2	1.80	2082340460	327481	146.22	6300	6550	6200	7940	4280	6110	6358.67	1.54	0	-49270	6556	6332	6076	5852	5596	6445	5965	100	1830	500	4270	10	1	20032636	1246	30.19	1.54	12	1.63	206.00	4045.00	9870	20230303	-36.98	4980	20230726	24.90	9870	-36.98	20230303	4980	24.90	20230726	9870	-36.98	20230303	4980	24.90	20230726	2.35	N	159580	500	100 억		308178	N	N	534	N	00	N
29	20230828	130852	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6210	100	2	1.64	1977182370	310559	138.67	6300	6550	6200	7940	4280	6110	6366.54	1.54	0	-49632	6556	6332	6076	5852	5596	6445	5965	100	1830	500	4270	10	1	20032636	1244	30.15	1.54	12	1.55	206.00	4045.00	9870	20230303	-37.08	4980	20230726	24.70	9870	-37.08	20230303	4980	24.70	20230726	9870	-37.08	20230303	4980	24.70	20230726	2.35	N	159580	500	100 억		308178	N	N	534	N	00	N
30	20230828	120844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	140	2	2.29	1901630460	298411	133.24	6300	6550	6210	7940	4280	6110	6372.53	1.54	0	-48858	6556	6332	6076	5852	5596	6445	5965	100	1830	500	4270	10	1	20032636	1252	30.34	1.55	12	1.49	206.00	4045.00	9870	20230303	-36.68	4980	20230726	25.50	9870	-36.68	20230303	4980	25.50	20230726	9870	-36.68	20230303	4980	25.50	20230726	2.35	N	159580	500	100 억		308178	N	N	534	N	00	N
31	20230828	110840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	130	2	2.13	1791067060	280805	125.38	6300	6550	6210	7940	4280	6110	6378.34	1.54	0	-45304	6556	6332	6076	5852	5596	6445	5965	100	1830	500	4270	10	1	20032636	1250	30.29	1.54	12	1.40	206.00	4045.00	9870	20230303	-36.78	4980	20230726	25.30	9870	-36.78	20230303	4980	25.30	20230726	9870	-36.78	20230303	4980	25.30	20230726	2.35	N	159580	500	100 억		308178	N	N	534	N	00	N
32	20230828	100831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6340	230	2	3.76	1633011370	255561	114.11	6300	6550	6210	7940	4280	6110	6389.92	1.54	0	-33240	6556	6332	6076	5852	5596	6445	5965	100	1830	500	4270	10	1	20032636	1270	30.78	1.57	12	1.28	206.00	4045.00	9870	20230303	-35.76	4980	20230726	27.31	9870	-35.76	20230303	4980	27.31	20230726	9870	-35.76	20230303	4980	27.31	20230726	2.35	N	159580	500	100 억		308178	N	N	534	N	00	N
33	20230828	090844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	380	2	6.22	710532440	111054	49.59	6300	6550	6270	7940	4280	6110	6398.11	1.54	0	-7018	6556	6332	6076	5852	5596	6445	5965	100	1830	500	4270	10	1	20032636	1300	31.50	1.60	12	0.55	206.00	4045.00	9870	20230303	-34.25	4980	20230726	30.32	9870	-34.25	20230303	4980	30.32	20230726	9870	-34.25	20230303	4980	30.32	20230726	2.35	N	159580	500	100 억		308178	N	N	534	N	00	N
34	20230825	160839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	200	2	3.38	1343792480	218845	220.28	5820	6300	5820	7680	4140	5910	6140.90	1.49	0	9096	6103	6006	5853	5756	5603	6055	5805	100	1770	500	4130	10	1	20032636	1224	29.66	1.51	12	1.09	206.00	4045.00	9870	20230303	-38.10	4980	20230726	22.69	9870	-38.10	20230303	4980	22.69	20230726	9870	-38.10	20230303	4980	22.69	20230726	2.40	N	159580	500	100 억		299296	N	N	534	N	00	N
35	20230825	150843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	170	2	2.88	1242977100	202338	203.67	5820	6300	5820	7680	4140	5910	6143.27	1.49	0	7768	6103	6006	5853	5756	5603	6055	5805	100	1770	500	4130	10	1	20032636	1218	29.51	1.50	12	1.01	206.00	4045.00	9870	20230303	-38.40	4980	20230726	22.09	9870	-38.40	20230303	4980	22.09	20230726	9870	-38.40	20230303	4980	22.09	20230726	2.40	N	159580	500	100 억		299296	N	N	1944	N	00	N
36	20230825	140841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	180	2	3.05	1169500920	190221	191.47	5820	6300	5820	7680	4140	5910	6148.33	1.49	0	7329	6103	6006	5853	5756	5603	6055	5805	100	1770	500	4130	10	1	20032636	1220	29.56	1.51	12	0.95	206.00	4045.00	9870	20230303	-38.30	4980	20230726	22.29	9870	-38.30	20230303	4980	22.29	20230726	9870	-38.30	20230303	4980	22.29	20230726	2.40	N	159580	500	100 억		299296	N	N	1944	N	00	N
37	20230825	130837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	220	2	3.72	1053768540	171244	172.37	5820	6300	5820	7680	4140	5910	6153.85	1.49	0	8051	6103	6006	5853	5756	5603	6055	5805	100	1770	500	4130	10	1	20032636	1228	29.76	1.52	12	0.85	206.00	4045.00	9870	20230303	-37.89	4980	20230726	23.09	9870	-37.89	20230303	4980	23.09	20230726	9870	-37.89	20230303	4980	23.09	20230726	2.40	N	159580	500	100 억		299296	N	N	1944	N	00	N
38	20230825	120837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	250	2	4.23	947201470	153897	154.91	5820	6300	5820	7680	4140	5910	6155.05	1.49	0	9140	6103	6006	5853	5756	5603	6055	5805	100	1770	500	4130	10	1	20032636	1234	29.90	1.52	12	0.77	206.00	4045.00	9870	20230303	-37.59	4980	20230726	23.69	9870	-37.59	20230303	4980	23.69	20230726	9870	-37.59	20230303	4980	23.69	20230726	2.40	N	159580	500	100 억		299296	N	N	1944	N	00	N
39	20230825	110839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	290	2	4.91	695830310	113513	114.26	5820	6300	5820	7680	4140	5910	6130.29	1.49	0	4754	6103	6006	5853	5756	5603	6055	5805	100	1770	500	4130	10	1	20032636	1242	30.10	1.53	12	0.57	206.00	4045.00	9870	20230303	-37.18	4980	20230726	24.50	9870	-37.18	20230303	4980	24.50	20230726	9870	-37.18	20230303	4980	24.50	20230726	2.40	N	159580	500	100 억		299296	N	N	1944	N	00	N
40	20230825	100842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	160	2	2.71	269007330	44650	44.94	5820	6100	5820	7680	4140	5910	6025.24	1.49	0	-3536	6103	6006	5853	5756	5603	6055	5805	100	1770	500	4130	10	1	20032636	1216	29.47	1.50	12	0.22	206.00	4045.00	9870	20230303	-38.50	4980	20230726	21.89	9870	-38.50	20230303	4980	21.89	20230726	9870	-38.50	20230303	4980	21.89	20230726	2.40	N	159580	500	100 억		299296	N	N	1944	N	00	N
41	20230825	090837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	40	2	0.68	22479530	3839	3.86	5820	5950	5820	7680	4140	5910	5853.05	1.49	0	911	6103	6006	5853	5756	5603	6055	5805	100	1770	500	4130	10	1	20032636	1192	28.88	1.47	12	0.02	206.00	4045.00	9870	20230303	-39.72	4980	20230726	19.48	9870	-39.72	20230303	4980	19.48	20230726	9870	-39.72	20230303	4980	19.48	20230726	2.40	N	159580	500	100 억		299296	N	N	1944	N	00	N
42	20230824	160832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	0	3	0.00	581183270	99212	67.52	5730	5950	5700	7680	4140	5910	5857.99	1.48	0	2584	6243	6076	5843	5676	5443	6160	5760	100	1770	500	4130	10	1	20032636	1184	28.69	1.46	12	0.50	206.00	4045.00	9870	20230303	-40.12	4980	20230726	18.67	9870	-40.12	20230303	4980	18.67	20230726	9870	-40.12	20230303	4980	18.67	20230726	2.47	N	159580	500	100 억		296290	N	N	1944	N	00	N
43	20230824	150830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	0	3	0.00	543275810	92813	63.17	5730	5950	5700	7680	4140	5910	5853.45	1.48	0	3527	6243	6076	5843	5676	5443	6160	5760	100	1770	500	4130	10	1	20032636	1184	28.69	1.46	12	0.46	206.00	4045.00	9870	20230303	-40.12	4980	20230726	18.67	9870	-40.12	20230303	4980	18.67	20230726	9870	-40.12	20230303	4980	18.67	20230726	2.47	N	159580	500	100 억		296290	N	N	57	N	00	N
44	20230824	140832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-30	5	-0.51	490727700	83914	57.11	5730	5950	5700	7680	4140	5910	5847.98	1.48	0	4938	6243	6076	5843	5676	5443	6160	5760	100	1770	500	4130	10	1	20032636	1178	28.54	1.45	12	0.42	206.00	4045.00	9870	20230303	-40.43	4980	20230726	18.07	9870	-40.43	20230303	4980	18.07	20230726	9870	-40.43	20230303	4980	18.07	20230726	2.47	N	159580	500	100 억		296290	N	N	57	N	00	N
45	20230824	130835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-20	5	-0.34	465280870	79599	54.17	5730	5950	5700	7680	4140	5910	5845.31	1.48	0	5723	6243	6076	5843	5676	5443	6160	5760	100	1770	500	4130	10	1	20032636	1180	28.59	1.46	12	0.40	206.00	4045.00	9870	20230303	-40.32	4980	20230726	18.27	9870	-40.32	20230303	4980	18.27	20230726	9870	-40.32	20230303	4980	18.27	20230726	2.47	N	159580	500	100 억		296290	N	N	57	N	00	N
46	20230824	120838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	-40	5	-0.68	346683050	59453	40.46	5730	5950	5700	7680	4140	5910	5831.21	1.48	0	-1851	6243	6076	5843	5676	5443	6160	5760	100	1770	500	4130	10	1	20032636	1176	28.50	1.45	12	0.30	206.00	4045.00	9870	20230303	-40.53	4980	20230726	17.87	9870	-40.53	20230303	4980	17.87	20230726	9870	-40.53	20230303	4980	17.87	20230726	2.47	N	159580	500	100 억		296290	N	N	57	N	00	N
47	20230824	110835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-90	5	-1.52	258475470	44495	30.28	5730	5910	5700	7680	4140	5910	5809.09	1.48	0	-2357	6243	6076	5843	5676	5443	6160	5760	100	1770	500	4130	10	1	20032636	1166	28.25	1.44	12	0.22	206.00	4045.00	9870	20230303	-41.03	4980	20230726	16.87	9870	-41.03	20230303	4980	16.87	20230726	9870	-41.03	20230303	4980	16.87	20230726	2.47	N	159580	500	100 억		296290	N	N	57	N	00	N
48	20230824	100830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-20	5	-0.34	204040620	35180	23.94	5730	5900	5700	7680	4140	5910	5799.90	1.48	0	-869	6243	6076	5843	5676	5443	6160	5760	100	1770	500	4130	10	1	20032636	1180	28.59	1.46	12	0.18	206.00	4045.00	9870	20230303	-40.32	4980	20230726	18.27	9870	-40.32	20230303	4980	18.27	20230726	9870	-40.32	20230303	4980	18.27	20230726	2.47	N	159580	500	100 억		296290	N	N	57	N	00	N
49	20230824	090833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-140	5	-2.37	80287640	13927	9.48	5730	5830	5700	7680	4140	5910	5764.89	1.48	0	-3185	6243	6076	5843	5676	5443	6160	5760	100	1770	500	4130	10	1	20032636	1156	28.01	1.43	12	0.07	206.00	4045.00	9870	20230303	-41.54	4980	20230726	15.86	9870	-41.54	20230303	4980	15.86	20230726	9870	-41.54	20230303	4980	15.86	20230726	2.47	N	159580	500	100 억		296290	N	N	57	N	00	N
50	20230823	160829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	220	2	3.87	843053400	143648	59.03	5610	6010	5610	7390	3990	5690	5868.98	1.34	0	26621	6236	5962	5796	5522	5356	5880	5440	100	1700	500	3980	10	1	20032636	1184	28.69	1.46	12	0.72	206.00	4045.00	9870	20230303	-40.12	4980	20230726	18.67	9870	-40.12	20230303	4980	18.67	20230726	9870	-40.12	20230303	4980	18.67	20230726	2.51	N	159580	500	100 억		267784	N	N	57	N	00	N
51	20230823	150829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	210	2	3.69	798279710	136040	55.90	5610	6010	5610	7390	3990	5690	5868.10	1.34	0	26273	6236	5962	5796	5522	5356	5880	5440	100	1700	500	3980	10	1	20032636	1182	28.64	1.46	12	0.68	206.00	4045.00	9870	20230303	-40.22	4980	20230726	18.47	9870	-40.22	20230303	4980	18.47	20230726	9870	-40.22	20230303	4980	18.47	20230726	2.51	N	159580	500	100 억		267784	N	N	6	N	00	N
52	20230823	140836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	210	2	3.69	734670030	125247	51.46	5610	6010	5610	7390	3990	5690	5865.90	1.34	0	25481	6236	5962	5796	5522	5356	5880	5440	100	1700	500	3980	10	1	20032636	1182	28.64	1.46	12	0.63	206.00	4045.00	9870	20230303	-40.22	4980	20230726	18.47	9870	-40.22	20230303	4980	18.47	20230726	9870	-40.22	20230303	4980	18.47	20230726	2.51	N	159580	500	100 억		267784	N	N	6	N	00	N
53	20230823	130828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	170	2	2.99	675563820	115222	47.34	5610	6010	5610	7390	3990	5690	5863.29	1.34	0	28001	6236	5962	5796	5522	5356	5880	5440	100	1700	500	3980	10	1	20032636	1174	28.45	1.45	12	0.58	206.00	4045.00	9870	20230303	-40.63	4980	20230726	17.67	9870	-40.63	20230303	4980	17.67	20230726	9870	-40.63	20230303	4980	17.67	20230726	2.51	N	159580	500	100 억		267784	N	N	6	N	00	N
54	20230823	120834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	280	2	4.92	614340620	104844	43.08	5610	6010	5610	7390	3990	5690	5859.72	1.34	0	25524	6236	5962	5796	5522	5356	5880	5440	100	1700	500	3980	10	1	20032636	1196	28.98	1.48	12	0.52	206.00	4045.00	9870	20230303	-39.51	4980	20230726	19.88	9870	-39.51	20230303	4980	19.88	20230726	9870	-39.51	20230303	4980	19.88	20230726	2.51	N	159580	500	100 억		267784	N	N	6	N	00	N
55	20230823	110828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	210	2	3.69	467419620	80187	32.95	5610	5980	5610	7390	3990	5690	5829.28	1.34	0	21591	6236	5962	5796	5522	5356	5880	5440	100	1700	500	3980	10	1	20032636	1182	28.64	1.46	12	0.40	206.00	4045.00	9870	20230303	-40.22	4980	20230726	18.47	9870	-40.22	20230303	4980	18.47	20230726	9870	-40.22	20230303	4980	18.47	20230726	2.51	N	159580	500	100 억		267784	N	N	6	N	00	N
56	20230823	100828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	210	2	3.69	313240660	54180	22.26	5610	5910	5610	7390	3990	5690	5781.64	1.34	0	10382	6236	5962	5796	5522	5356	5880	5440	100	1700	500	3980	10	1	20032636	1182	28.64	1.46	12	0.27	206.00	4045.00	9870	20230303	-40.22	4980	20230726	18.47	9870	-40.22	20230303	4980	18.47	20230726	9870	-40.22	20230303	4980	18.47	20230726	2.51	N	159580	500	100 억		267784	N	N	6	N	00	N
57	20230823	090836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	30	2	0.53	54004240	9580	3.94	5610	5720	5610	7390	3990	5690	5636.66	1.34	0	3326	6236	5962	5796	5522	5356	5880	5440	100	1700	500	3980	10	1	20032636	1146	27.77	1.41	12	0.05	206.00	4045.00	9870	20230303	-42.05	4980	20230726	14.86	9870	-42.05	20230303	4980	14.86	20230726	9870	-42.05	20230303	4980	14.86	20230726	2.51	N	159580	500	100 억		267784	N	N	6	N	00	N
58	20230822	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-140	5	-2.40	1378802250	239347	86.08	6070	6070	5630	7570	4090	5830	5760.85	1.22	0	23805	6423	6126	5813	5516	5203	5970	5360	100	1740	500	4080	10	1	20032636	1140	27.62	1.41	12	1.19	206.00	4045.00	9870	20230303	-42.35	4980	20230726	14.26	9870	-42.35	20230303	4980	14.26	20230726	9870	-42.35	20230303	4980	14.26	20230726	2.55	N	159580	500	100 억		244854	N	N	6	N	00	N
59	20230822	150826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-170	5	-2.92	1287850290	223332	80.32	6070	6070	5630	7570	4090	5830	5766.53	1.22	0	22647	6423	6126	5813	5516	5203	5970	5360	100	1740	500	4080	10	1	20032636	1134	27.48	1.40	12	1.11	206.00	4045.00	9870	20230303	-42.65	4980	20230726	13.65	9870	-42.65	20230303	4980	13.65	20230726	9870	-42.65	20230303	4980	13.65	20230726	2.55	N	159580	500	100 억		244854	N	N	4365	N	00	N
60	20230822	140827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-170	5	-2.92	1112739540	192345	69.17	6070	6070	5630	7570	4090	5830	5785.12	1.22	0	18005	6423	6126	5813	5516	5203	5970	5360	100	1740	500	4080	10	1	20032636	1134	27.48	1.40	12	0.96	206.00	4045.00	9870	20230303	-42.65	4980	20230726	13.65	9870	-42.65	20230303	4980	13.65	20230726	9870	-42.65	20230303	4980	13.65	20230726	2.55	N	159580	500	100 억		244854	N	N	4365	N	00	N
61	20230822	130824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-100	5	-1.72	818456450	140459	50.51	6070	6070	5690	7570	4090	5830	5827.01	1.22	0	20375	6423	6126	5813	5516	5203	5970	5360	100	1740	500	4080	10	1	20032636	1148	27.82	1.42	12	0.70	206.00	4045.00	9870	20230303	-41.95	4980	20230726	15.06	9870	-41.95	20230303	4980	15.06	20230726	9870	-41.95	20230303	4980	15.06	20230726	2.55	N	159580	500	100 억		244854	N	N	4365	N	00	N
62	20230822	120811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-80	5	-1.37	734086140	125788	45.24	6070	6070	5690	7570	4090	5830	5835.90	1.22	0	20080	6423	6126	5813	5516	5203	5970	5360	100	1740	500	4080	10	1	20032636	1152	27.91	1.42	12	0.63	206.00	4045.00	9870	20230303	-41.74	4980	20230726	15.46	9870	-41.74	20230303	4980	15.46	20230726	9870	-41.74	20230303	4980	15.46	20230726	2.55	N	159580	500	100 억		244854	N	N	4365	N	00	N
63	20230822	110823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	-20	5	-0.34	677048430	115926	41.69	6070	6070	5690	7570	4090	5830	5840.35	1.22	0	18809	6423	6126	5813	5516	5203	5970	5360	100	1740	500	4080	10	1	20032636	1164	28.20	1.44	12	0.58	206.00	4045.00	9870	20230303	-41.13	4980	20230726	16.67	9870	-41.13	20230303	4980	16.67	20230726	9870	-41.13	20230303	4980	16.67	20230726	2.55	N	159580	500	100 억		244854	N	N	4365	N	00	N
64	20230822	100820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	90	2	1.54	485132940	82964	29.84	6070	6070	5690	7570	4090	5830	5847.51	1.22	0	10161	6423	6126	5813	5516	5203	5970	5360	100	1740	500	4080	10	1	20032636	1186	28.74	1.46	12	0.41	206.00	4045.00	9870	20230303	-40.02	4980	20230726	18.88	9870	-40.02	20230303	4980	18.88	20230726	9870	-40.02	20230303	4980	18.88	20230726	2.55	N	159580	500	100 억		244854	N	N	4365	N	00	N
65	20230822	090821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	10	2	0.17	103879470	17485	6.29	6070	6070	5820	7570	4090	5830	5941.06	1.22	0	-6332	6423	6126	5813	5516	5203	5970	5360	100	1740	500	4080	10	1	20032636	1170	28.35	1.44	12	0.09	206.00	4045.00	9870	20230303	-40.83	4980	20230726	17.27	9870	-40.83	20230303	4980	17.27	20230726	9870	-40.83	20230303	4980	17.27	20230726	2.55	N	159580	500	100 억		244854	N	N	4365	N	00	N
66	20230821	160819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	-140	5	-2.35	1596413830	269829	8.39	6100	6110	5500	7760	4180	5970	5916.35	1.05	0	33492	7690	6830	6380	5520	5070	6605	5295	100	1790	500	4170	10	1	20032636	1168	28.30	1.44	12	1.35	206.00	4045.00	9870	20230303	-40.93	4980	20230726	17.07	9870	-40.93	20230303	4980	17.07	20230726	9870	-40.93	20230303	4980	17.07	20230726	2.56	N	159580	500	100 억		210775	N	N	4174	N	00	N
67	20230821	150825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	-100	5	-1.68	1500667430	253454	7.88	6100	6110	5500	7760	4180	5970	5920.75	1.05	0	30860	7690	6830	6380	5520	5070	6605	5295	100	1790	500	4170	10	1	20032636	1176	28.50	1.45	12	1.27	206.00	4045.00	9870	20230303	-40.53	4980	20230726	17.87	9870	-40.53	20230303	4980	17.87	20230726	9870	-40.53	20230303	4980	17.87	20230726	2.56	N	159580	500	100 억		210775	N	N	4007	N	00	N
68	20230821	140822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-90	5	-1.51	1362860740	230093	7.15	6100	6110	5500	7760	4180	5970	5922.96	1.05	0	29651	7690	6830	6380	5520	5070	6605	5295	100	1790	500	4170	10	1	20032636	1178	28.54	1.45	12	1.15	206.00	4045.00	9870	20230303	-40.43	4980	20230726	18.07	9870	-40.43	20230303	4980	18.07	20230726	9870	-40.43	20230303	4980	18.07	20230726	2.56	N	159580	500	100 억		210775	N	N	4007	N	00	N
69	20230821	130831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-50	5	-0.84	1289347090	217653	6.77	6100	6110	5500	7760	4180	5970	5923.74	1.05	0	29337	7690	6830	6380	5520	5070	6605	5295	100	1790	500	4170	10	1	20032636	1186	28.74	1.46	12	1.09	206.00	4045.00	9870	20230303	-40.02	4980	20230726	18.88	9870	-40.02	20230303	4980	18.88	20230726	9870	-40.02	20230303	4980	18.88	20230726	2.56	N	159580	500	100 억		210775	N	N	4007	N	00	N
70	20230821	120827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	-40	5	-0.67	1237070100	208819	6.49	6100	6110	5500	7760	4180	5970	5923.99	1.05	0	28692	7690	6830	6380	5520	5070	6605	5295	100	1790	500	4170	10	1	20032636	1188	28.79	1.47	12	1.04	206.00	4045.00	9870	20230303	-39.92	4980	20230726	19.08	9870	-39.92	20230303	4980	19.08	20230726	9870	-39.92	20230303	4980	19.08	20230726	2.56	N	159580	500	100 억		210775	N	N	4007	N	00	N
71	20230821	110821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	40	2	0.67	1125909130	190200	5.91	6100	6110	5500	7760	4180	5970	5919.45	1.05	0	29568	7690	6830	6380	5520	5070	6605	5295	100	1790	500	4170	10	1	20032636	1204	29.17	1.49	12	0.95	206.00	4045.00	9870	20230303	-39.11	4980	20230726	20.68	9870	-39.11	20230303	4980	20.68	20230726	9870	-39.11	20230303	4980	20.68	20230726	2.56	N	159580	500	100 억		210775	N	N	4007	N	00	N
72	20230821	100820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-10	5	-0.17	1003386680	169707	5.28	6100	6110	5500	7760	4180	5970	5912.26	1.05	0	21772	7690	6830	6380	5520	5070	6605	5295	100	1790	500	4170	10	1	20032636	1194	28.93	1.47	12	0.85	206.00	4045.00	9870	20230303	-39.61	4980	20230726	19.68	9870	-39.61	20230303	4980	19.68	20230726	9870	-39.61	20230303	4980	19.68	20230726	2.56	N	159580	500	100 억		210775	N	N	4007	N	00	N
73	20230821	090827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	70	2	1.17	201884760	33377	1.04	6100	6100	5970	7760	4180	5970	6050.06	1.05	0	2706	7690	6830	6380	5520	5070	6605	5295	100	1790	500	4170	10	1	20032636	1210	29.32	1.49	12	0.17	206.00	4045.00	9870	20230303	-38.80	4980	20230726	21.29	9870	-38.80	20230303	4980	21.29	20230726	9870	-38.80	20230303	4980	21.29	20230726	2.56	N	159580	500	100 억		210775	N	N	4007	N	00	N
74	20230818	160821	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	190	2	3.29	21882342820	3207727	2244.72	6330	7240	5930	7510	4050	5780	6822.18	1.63	0	-113519	6340	6060	5910	5630	5480	5985	5555	100	1730	500	4040	10	1	20032636	1196	28.98	1.48	12	16.01	206.00	4045.00	9870	20230303	-39.51	4980	20230726	19.88	9870	-39.51	20230303	4980	19.88	20230726	9870	-39.51	20230303	4980	19.88	20230726	2.49	N	159580	500	100 억		326640	N	N	3648	N	00	N
75	20230818	150813	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	300	2	5.19	21531756820	3149281	2203.82	6330	7240	6060	7510	4050	5780	6837.04	1.63	0	-115982	6340	6060	5910	5630	5480	5985	5555	100	1730	500	4040	10	1	20032636	1218	29.51	1.50	12	15.72	206.00	4045.00	9870	20230303	-38.40	4980	20230726	22.09	9870	-38.40	20230303	4980	22.09	20230726	9870	-38.40	20230303	4980	22.09	20230726	2.49	N	159580	500	100 억		326640	N	N	4048	N	00	N
76	20230818	140819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	400	2	6.92	21118016180	3081539	2156.42	6330	7240	6100	7510	4050	5780	6853.08	1.63	0	-110885	6340	6060	5910	5630	5480	5985	5555	100	1730	500	4040	10	1	20032636	1238	30.00	1.53	12	15.38	206.00	4045.00	9870	20230303	-37.39	4980	20230726	24.10	9870	-37.39	20230303	4980	24.10	20230726	9870	-37.39	20230303	4980	24.10	20230726	2.49	N	159580	500	100 억		326640	N	N	4048	N	00	N
77	20230818	130812	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	790	2	13.67	20072738590	2915698	2040.36	6330	7240	6310	7510	4050	5780	6884.37	1.63	0	-123125	6340	6060	5910	5630	5480	5985	5555	100	1730	500	4040	10	1	20032636	1316	31.89	1.62	12	14.55	206.00	4045.00	9870	20230303	-33.43	4980	20230726	31.93	9870	-33.43	20230303	4980	31.93	20230726	9870	-33.43	20230303	4980	31.93	20230726	2.49	N	159580	500	100 억		326640	N	N	4048	N	00	N
78	20230818	120825	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	800	2	13.84	19842056250	2880759	2015.91	6330	7240	6310	7510	4050	5780	6887.79	1.63	0	-121309	6340	6060	5910	5630	5480	5985	5555	100	1730	500	4040	10	1	20032636	1318	31.94	1.63	12	14.38	206.00	4045.00	9870	20230303	-33.33	4980	20230726	32.13	9870	-33.33	20230303	4980	32.13	20230726	9870	-33.33	20230303	4980	32.13	20230726	2.49	N	159580	500	100 억		326640	N	N	4048	N	00	N
79	20230818	110815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	770	2	13.32	19347835520	2805648	1963.35	6330	7240	6310	7510	4050	5780	6896.04	1.63	0	-122218	6340	6060	5910	5630	5480	5985	5555	100	1730	500	4040	10	1	20032636	1312	31.80	1.62	12	14.01	206.00	4045.00	9870	20230303	-33.64	4980	20230726	31.53	9870	-33.64	20230303	4980	31.53	20230726	9870	-33.64	20230303	4980	31.53	20230726	2.49	N	159580	500	100 억		326640	N	N	4048	N	00	N
80	20230818	100819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	950	2	16.44	17480483570	2526546	1768.04	6330	7240	6310	7510	4050	5780	6918.73	1.63	0	-124770	6340	6060	5910	5630	5480	5985	5555	100	1730	500	4040	10	1	20032636	1348	32.67	1.66	12	12.61	206.00	4045.00	9870	20230303	-31.81	4980	20230726	35.14	9870	-31.81	20230303	4980	35.14	20230726	9870	-31.81	20230303	4980	35.14	20230726	2.49	N	159580	500	100 억		326640	N	N	4048	N	00	N
81	20230818	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	1220	2	21.11	6509078460	941953	659.16	6330	7240	6310	7510	4050	5780	6910.21	1.63	0	-57359	6340	6060	5910	5630	5480	5985	5555	100	1730	500	4040	10	1	20032636	1402	33.98	1.73	12	4.70	206.00	4045.00	9870	20230303	-29.08	4980	20230726	40.56	9870	-29.08	20230303	4980	40.56	20230726	9870	-29.08	20230303	4980	40.56	20230726	2.49	N	159580	500	100 억		326640	N	N	4048	N	00	N
82	20230817	160820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-430	5	-6.92	826698350	141027	77.64	6190	6190	5760	8070	4350	6210	5861.33	1.52	0	21645	6576	6392	6246	6062	5916	6320	5990	100	1860	500	4340	10	1	20032636	1158	28.06	1.43	12	0.70	206.00	4045.00	9870	20230303	-41.44	4980	20230726	16.06	9870	-41.44	20230303	4980	16.06	20230726	9870	-41.44	20230303	4980	16.06	20230726	2.47	N	159580	500	100 억		305019	N	N	4048	N	00	N
83	20230817	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-390	5	-6.28	749629130	127730	70.32	6190	6190	5760	8070	4350	6210	5867.73	1.52	0	18748	6576	6392	6246	6062	5916	6320	5990	100	1860	500	4340	10	1	20032636	1166	28.25	1.44	12	0.64	206.00	4045.00	9870	20230303	-41.03	4980	20230726	16.87	9870	-41.03	20230303	4980	16.87	20230726	9870	-41.03	20230303	4980	16.87	20230726	2.47	N	159580	500	100 억		305019	N	N	1079	N	00	N
84	20230817	140818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-290	5	-4.67	461110490	78145	43.02	6190	6190	5760	8070	4350	6210	5899.03	1.52	0	-214	6576	6392	6246	6062	5916	6320	5990	100	1860	500	4340	10	1	20032636	1186	28.74	1.46	12	0.39	206.00	4045.00	9870	20230303	-40.02	4980	20230726	18.88	9870	-40.02	20230303	4980	18.88	20230726	9870	-40.02	20230303	4980	18.88	20230726	2.47	N	159580	500	100 억		305019	N	N	1079	N	00	N
85	20230817	130816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-210	5	-3.38	429854660	72859	40.11	6190	6190	5760	8070	4350	6210	5898.02	1.52	0	-418	6576	6392	6246	6062	5916	6320	5990	100	1860	500	4340	10	1	20032636	1202	29.13	1.48	12	0.36	206.00	4045.00	9870	20230303	-39.21	4980	20230726	20.48	9870	-39.21	20230303	4980	20.48	20230726	9870	-39.21	20230303	4980	20.48	20230726	2.47	N	159580	500	100 억		305019	N	N	1079	N	00	N
86	20230817	120819	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-270	5	-4.35	379425250	64296	35.40	6190	6190	5760	8070	4350	6210	5899.20	1.52	0	-562	6576	6392	6246	6062	5916	6320	5990	100	1860	500	4340	10	1	20032636	1190	28.83	1.47	12	0.32	206.00	4045.00	9870	20230303	-39.82	4980	20230726	19.28	9870	-39.82	20230303	4980	19.28	20230726	9870	-39.82	20230303	4980	19.28	20230726	2.47	N	159580	500	100 억		305019	N	N	1079	N	00	N
87	20230817	110818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-320	5	-5.15	332304970	56303	31.00	6190	6190	5760	8070	4350	6210	5899.77	1.52	0	-3954	6576	6392	6246	6062	5916	6320	5990	100	1860	500	4340	10	1	20032636	1180	28.59	1.46	12	0.28	206.00	4045.00	9870	20230303	-40.32	4980	20230726	18.27	9870	-40.32	20230303	4980	18.27	20230726	9870	-40.32	20230303	4980	18.27	20230726	2.47	N	159580	500	100 억		305019	N	N	1079	N	00	N
88	20230817	100813	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-300	5	-4.83	266690680	45096	24.83	6190	6190	5760	8070	4350	6210	5911.06	1.52	0	-3241	6576	6392	6246	6062	5916	6320	5990	100	1860	500	4340	10	1	20032636	1184	28.69	1.46	12	0.23	206.00	4045.00	9870	20230303	-40.12	4980	20230726	18.67	9870	-40.12	20230303	4980	18.67	20230726	9870	-40.12	20230303	4980	18.67	20230726	2.47	N	159580	500	100 억		305019	N	N	1079	N	00	N
89	20230817	090813	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-400	5	-6.44	97124260	16229	8.94	6190	6190	5790	8070	4350	6210	5978.62	1.52	0	-7095	6576	6392	6246	6062	5916	6320	5990	100	1860	500	4340	10	1	20032636	1164	28.20	1.44	12	0.08	206.00	4045.00	9870	20230303	-41.13	4980	20230726	16.67	9870	-41.13	20230303	4980	16.67	20230726	9870	-41.13	20230303	4980	16.67	20230726	2.47	N	159580	500	100 억		305019	N	N	1079	N	00	N
90	20230816	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-370	5	-5.62	1113963030	179577	52.99	6430	6430	6100	8550	4610	6580	6203.02	1.66	0	-24932	6793	6686	6513	6406	6233	6740	6460	100	1970	500	4600	10	1	20032636	1244	30.15	1.54	12	0.90	206.00	4045.00	9870	20230303	-37.08	4980	20230726	24.70	9870	-37.08	20230303	4980	24.70	20230726	9870	-37.08	20230303	4980	24.70	20230726	2.46	N	159580	500	100 억		332247	N	N	1079	N	00	N
91	20230816	150819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-440	5	-6.69	1081298670	174290	51.43	6430	6430	6100	8550	4610	6580	6203.78	1.66	0	-25940	6793	6686	6513	6406	6233	6740	6460	100	1970	500	4600	10	1	20032636	1230	29.81	1.52	12	0.87	206.00	4045.00	9870	20230303	-37.79	4980	20230726	23.29	9870	-37.79	20230303	4980	23.29	20230726	9870	-37.79	20230303	4980	23.29	20230726	2.46	N	159580	500	100 억		332247	N	N	133	N	00	N
92	20230816	140818	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-440	5	-6.69	952884890	153444	45.28	6430	6430	6100	8550	4610	6580	6209.72	1.66	0	-24713	6793	6686	6513	6406	6233	6740	6460	100	1970	500	4600	10	1	20032636	1230	29.81	1.52	12	0.77	206.00	4045.00	9870	20230303	-37.79	4980	20230726	23.29	9870	-37.79	20230303	4980	23.29	20230726	9870	-37.79	20230303	4980	23.29	20230726	2.46	N	159580	500	100 억		332247	N	N	133	N	00	N
93	20230816	130816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-360	5	-5.47	893226280	143803	42.43	6430	6430	6100	8550	4610	6580	6211.17	1.66	0	-18736	6793	6686	6513	6406	6233	6740	6460	100	1970	500	4600	10	1	20032636	1246	30.19	1.54	12	0.72	206.00	4045.00	9870	20230303	-36.98	4980	20230726	24.90	9870	-36.98	20230303	4980	24.90	20230726	9870	-36.98	20230303	4980	24.90	20230726	2.46	N	159580	500	100 억		332247	N	N	133	N	00	N
94	20230816	120827	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-380	5	-5.78	823959100	132654	39.14	6430	6430	6100	8550	4610	6580	6211.03	1.66	0	-17420	6793	6686	6513	6406	6233	6740	6460	100	1970	500	4600	10	1	20032636	1242	30.10	1.53	12	0.66	206.00	4045.00	9870	20230303	-37.18	4980	20230726	24.50	9870	-37.18	20230303	4980	24.50	20230726	9870	-37.18	20230303	4980	24.50	20230726	2.46	N	159580	500	100 억		332247	N	N	133	N	00	N
95	20230816	110823	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-380	5	-5.78	766377620	123373	36.40	6430	6430	6100	8550	4610	6580	6211.54	1.66	0	-17482	6793	6686	6513	6406	6233	6740	6460	100	1970	500	4600	10	1	20032636	1242	30.10	1.53	12	0.62	206.00	4045.00	9870	20230303	-37.18	4980	20230726	24.50	9870	-37.18	20230303	4980	24.50	20230726	9870	-37.18	20230303	4980	24.50	20230726	2.46	N	159580	500	100 억		332247	N	N	133	N	00	N
96	20230816	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-420	5	-6.38	635913290	102190	30.15	6430	6430	6100	8550	4610	6580	6222.46	1.66	0	-14988	6793	6686	6513	6406	6233	6740	6460	100	1970	500	4600	10	1	20032636	1234	29.90	1.52	12	0.51	206.00	4045.00	9870	20230303	-37.59	4980	20230726	23.69	9870	-37.59	20230303	4980	23.69	20230726	9870	-37.59	20230303	4980	23.69	20230726	2.46	N	159580	500	100 억		332247	N	N	133	N	00	N
97	20230816	090816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-380	5	-5.78	271488920	43194	12.75	6430	6430	6100	8550	4610	6580	6284.58	1.66	0	-3691	6793	6686	6513	6406	6233	6740	6460	100	1970	500	4600	10	1	20032636	1242	30.10	1.53	12	0.22	206.00	4045.00	9870	20230303	-37.18	4980	20230726	24.50	9870	-37.18	20230303	4980	24.50	20230726	9870	-37.18	20230303	4980	24.50	20230726	2.46	N	159580	500	100 억		332247	N	N	133	N	00	N
98	20230814	160808	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	270	2	4.28	2188654120	336027	61.77	6480	6620	6340	8200	4420	6310	6512.78	1.84	0	-32776	6690	6500	6340	6150	5990	6420	6070	100	1890	500	4410	10	1	20032636	1318	31.94	1.63	12	1.68	206.00	4045.00	9870	20230303	-33.33	4980	20230726	32.13	9870	-33.33	20230303	4980	32.13	20230726	9870	-33.33	20230303	4980	32.13	20230726	2.32	N	159580	500	100 억		369197	N	N	133	N	00	N
99	20230814	150806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	210	2	3.33	2099495760	322451	59.27	6480	6620	6340	8200	4420	6310	6511.11	1.84	0	-32448	6690	6500	6340	6150	5990	6420	6070	100	1890	500	4410	10	1	20032636	1306	31.65	1.61	12	1.61	206.00	4045.00	9870	20230303	-33.94	4980	20230726	30.92	9870	-33.94	20230303	4980	30.92	20230726	9870	-33.94	20230303	4980	30.92	20230726	2.32	N	159580	500	100 억		369197	N	N	149	N	00	N
100	20230814	140808	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	230	2	3.65	1893121930	290931	53.48	6480	6620	6340	8200	4420	6310	6507.17	1.84	0	-31795	6690	6500	6340	6150	5990	6420	6070	100	1890	500	4410	10	1	20032636	1310	31.75	1.62	12	1.45	206.00	4045.00	9870	20230303	-33.74	4980	20230726	31.33	9870	-33.74	20230303	4980	31.33	20230726	9870	-33.74	20230303	4980	31.33	20230726	2.32	N	159580	500	100 억		369197	N	N	149	N	00	N
101	20230814	130800	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	210	2	3.33	1562406670	240597	44.22	6480	6590	6340	8200	4420	6310	6493.94	1.84	0	-27269	6690	6500	6340	6150	5990	6420	6070	100	1890	500	4410	10	1	20032636	1306	31.65	1.61	12	1.20	206.00	4045.00	9870	20230303	-33.94	4980	20230726	30.92	9870	-33.94	20230303	4980	30.92	20230726	9870	-33.94	20230303	4980	30.92	20230726	2.32	N	159580	500	100 억		369197	N	N	149	N	00	N
102	20230814	120805	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	160	2	2.54	1339929480	206449	37.95	6480	6590	6340	8200	4420	6310	6490.44	1.84	0	-32007	6690	6500	6340	6150	5990	6420	6070	100	1890	500	4410	10	1	20032636	1296	31.41	1.60	12	1.03	206.00	4045.00	9870	20230303	-34.45	4980	20230726	29.92	9870	-34.45	20230303	4980	29.92	20230726	9870	-34.45	20230303	4980	29.92	20230726	2.32	N	159580	500	100 억		369197	N	N	149	N	00	N
103	20230814	110800	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	250	2	3.96	1230499510	189579	34.85	6480	6590	6340	8200	4420	6310	6490.78	1.84	0	-28046	6690	6500	6340	6150	5990	6420	6070	100	1890	500	4410	10	1	20032636	1314	31.84	1.62	12	0.95	206.00	4045.00	9870	20230303	-33.54	4980	20230726	31.73	9870	-33.54	20230303	4980	31.73	20230726	9870	-33.54	20230303	4980	31.73	20230726	2.32	N	159580	500	100 억		369197	N	N	149	N	00	N
104	20230814	100802	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	90	2	1.43	764701050	118155	21.72	6480	6590	6340	8200	4420	6310	6472.13	1.84	0	-12890	6690	6500	6340	6150	5990	6420	6070	100	1890	500	4410	10	1	20032636	1282	31.07	1.58	12	0.59	206.00	4045.00	9870	20230303	-35.16	4980	20230726	28.51	9870	-35.16	20230303	4980	28.51	20230726	9870	-35.16	20230303	4980	28.51	20230726	2.32	N	159580	500	100 억		369197	N	N	149	N	00	N
105	20230814	090800	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	210	2	3.33	300852600	46336	8.52	6480	6590	6400	8200	4420	6310	6493.18	1.84	0	-4650	6690	6500	6340	6150	5990	6420	6070	100	1890	500	4410	10	1	20032636	1306	31.65	1.61	12	0.23	206.00	4045.00	9870	20230303	-33.94	4980	20230726	30.92	9870	-33.94	20230303	4980	30.92	20230726	9870	-33.94	20230303	4980	30.92	20230726	2.32	N	159580	500	100 억		369197	N	N	149	N	00	N
106	20230811	160802	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-10	5	-0.16	3445254250	541773	15.62	6320	6530	6180	8210	4430	6320	6359.24	1.58	0	46309	7613	6966	6303	5656	4993	7290	5980	100	1890	500	4420	10	1	20032636	1264	30.63	1.56	12	2.70	206.00	4045.00	9870	20230303	-36.07	4980	20230726	26.71	9870	-36.07	20230303	4980	26.71	20230726	9870	-36.07	20230303	4980	26.71	20230726	2.31	N	159580	500	100 억		317284	N	N	149	N	00	N
107	20230811	150757	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	50	2	0.79	3371273180	530060	15.28	6320	6530	6180	8210	4430	6320	6360.18	1.58	0	44706	7613	6966	6303	5656	4993	7290	5980	100	1890	500	4420	10	1	20032636	1276	30.92	1.57	12	2.65	206.00	4045.00	9870	20230303	-35.46	4980	20230726	27.91	9870	-35.46	20230303	4980	27.91	20230726	9870	-35.46	20230303	4980	27.91	20230726	2.31	N	159580	500	100 억		317284	N	N	398	N	00	N
108	20230811	140755	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	70	2	1.11	3207297150	504386	14.54	6320	6530	6180	8210	4430	6320	6358.82	1.58	0	51218	7613	6966	6303	5656	4993	7290	5980	100	1890	500	4420	10	1	20032636	1280	31.02	1.58	12	2.52	206.00	4045.00	9870	20230303	-35.26	4980	20230726	28.31	9870	-35.26	20230303	4980	28.31	20230726	9870	-35.26	20230303	4980	28.31	20230726	2.31	N	159580	500	100 억		317284	N	N	398	N	00	N
109	20230811	130755	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	60	2	0.95	3074196320	483580	13.94	6320	6530	6180	8210	4430	6320	6357.17	1.58	0	55296	7613	6966	6303	5656	4993	7290	5980	100	1890	500	4420	10	1	20032636	1278	30.97	1.58	12	2.41	206.00	4045.00	9870	20230303	-35.36	4980	20230726	28.11	9870	-35.36	20230303	4980	28.11	20230726	9870	-35.36	20230303	4980	28.11	20230726	2.31	N	159580	500	100 억		317284	N	N	398	N	00	N
110	20230811	120748	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	80	2	1.27	2907509650	457421	13.18	6320	6530	6180	8210	4430	6320	6356.32	1.58	0	55709	7613	6966	6303	5656	4993	7290	5980	100	1890	500	4420	10	1	20032636	1282	31.07	1.58	12	2.28	206.00	4045.00	9870	20230303	-35.16	4980	20230726	28.51	9870	-35.16	20230303	4980	28.51	20230726	9870	-35.16	20230303	4980	28.51	20230726	2.31	N	159580	500	100 억		317284	N	N	398	N	00	N
111	20230811	110748	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	40	2	0.63	2593901430	408120	11.76	6320	6530	6180	8210	4430	6320	6355.74	1.58	0	40892	7613	6966	6303	5656	4993	7290	5980	100	1890	500	4420	10	1	20032636	1274	30.87	1.57	12	2.04	206.00	4045.00	9870	20230303	-35.56	4980	20230726	27.71	9870	-35.56	20230303	4980	27.71	20230726	9870	-35.56	20230303	4980	27.71	20230726	2.31	N	159580	500	100 억		317284	N	N	398	N	00	N
112	20230811	100746	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	30	2	0.47	2129433000	334982	9.66	6320	6530	6180	8210	4430	6320	6356.87	1.58	0	33025	7613	6966	6303	5656	4993	7290	5980	100	1890	500	4420	10	1	20032636	1272	30.83	1.57	12	1.67	206.00	4045.00	9870	20230303	-35.66	4980	20230726	27.51	9870	-35.66	20230303	4980	27.51	20230726	9870	-35.66	20230303	4980	27.51	20230726	2.31	N	159580	500	100 억		317284	N	N	398	N	00	N
113	20230811	090755	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	150	2	2.37	589844480	92331	2.66	6320	6510	6290	8210	4430	6320	6388.44	1.58	0	-1986	7613	6966	6303	5656	4993	7290	5980	100	1890	500	4420	10	1	20032636	1296	31.41	1.60	12	0.46	206.00	4045.00	9870	20230303	-34.45	4980	20230726	29.92	9870	-34.45	20230303	4980	29.92	20230726	9870	-34.45	20230303	4980	29.92	20230726	2.31	N	159580	500	100 억		317284	N	N	398	N	00	N
114	20230810	160746	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	840	2	15.33	22670165640	3457148	25896.24	5700	6950	5640	7120	3840	5480	6557.69	2.22	0	-120919	5680	5580	5460	5360	5240	5630	5410	100	1640	500	3830	10	1	20032636	1266	30.68	1.56	12	17.26	206.00	4045.00	9870	20230303	-35.97	4980	20230726	26.91	9870	-35.97	20230303	4980	26.91	20230726	9870	-35.97	20230303	4980	26.91	20230726	2.30	N	159580	500	100 억		443826	N	N	398	N	00	N
115	20230810	150744	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	750	2	13.69	22003124610	3351589	25105.54	5700	6950	5640	7120	3840	5480	6564.98	2.22	0	-132235	5680	5580	5460	5360	5240	5630	5410	100	1640	500	3830	10	1	20032636	1248	30.24	1.54	12	16.73	206.00	4045.00	9870	20230303	-36.88	4980	20230726	25.10	9870	-36.88	20230303	4980	25.10	20230726	9870	-36.88	20230303	4980	25.10	20230726	2.30	N	159580	500	100 억		443826	N	N	144	N	00	N
116	20230810	140744	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	1170	2	21.35	18566358970	2811346	21058.77	5700	6950	5640	7120	3840	5480	6604.08	2.22	0	-178552	5680	5580	5460	5360	5240	5630	5410	100	1640	500	3830	10	1	20032636	1332	32.28	1.64	12	14.03	206.00	4045.00	9870	20230303	-32.62	4980	20230726	33.53	9870	-32.62	20230303	4980	33.53	20230726	9870	-32.62	20230303	4980	33.53	20230726	2.30	N	159580	500	100 억		443826	N	N	144	N	00	N
117	20230810	130738	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	1110	2	20.26	6481750620	1028898	7707.10	5700	6750	5640	7120	3840	5480	6299.70	2.22	0	-77302	5680	5580	5460	5360	5240	5630	5410	100	1640	500	3830	10	1	20032636	1320	31.99	1.63	12	5.14	206.00	4045.00	9870	20230303	-33.23	4980	20230726	32.33	9870	-33.23	20230303	4980	32.33	20230726	9870	-33.23	20230303	4980	32.33	20230726	2.30	N	159580	500	100 억		443826	N	N	144	N	00	N
118	20230810	120751	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	720	2	13.14	3071552090	504717	3780.65	5700	6360	5640	7120	3840	5480	6085.69	2.22	0	-26256	5680	5580	5460	5360	5240	5630	5410	100	1640	500	3830	10	1	20032636	1242	30.10	1.53	12	2.52	206.00	4045.00	9870	20230303	-37.18	4980	20230726	24.50	9870	-37.18	20230303	4980	24.50	20230726	9870	-37.18	20230303	4980	24.50	20230726	2.30	N	159580	500	100 억		443826	N	N	144	N	00	N
119	20230810	110751	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	650	2	11.86	2791487820	459046	3438.55	5700	6360	5640	7120	3840	5480	6081.06	2.22	0	-38833	5680	5580	5460	5360	5240	5630	5410	100	1640	500	3830	10	1	20032636	1228	29.76	1.52	12	2.29	206.00	4045.00	9870	20230303	-37.89	4980	20230726	23.09	9870	-37.89	20230303	4980	23.09	20230726	9870	-37.89	20230303	4980	23.09	20230726	2.30	N	159580	500	100 억		443826	N	N	144	N	00	N
120	20230810	100747	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	590	2	10.77	1493614750	249570	1869.44	5700	6180	5640	7120	3840	5480	5984.75	2.22	0	-36416	5680	5580	5460	5360	5240	5630	5410	100	1640	500	3830	10	1	20032636	1216	29.47	1.50	12	1.25	206.00	4045.00	9870	20230303	-38.50	4980	20230726	21.89	9870	-38.50	20230303	4980	21.89	20230726	9870	-38.50	20230303	4980	21.89	20230726	2.30	N	159580	500	100 억		443826	N	N	144	N	00	N
121	20230810	090756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	410	2	7.48	231911940	39438	295.42	5700	6180	5640	7120	3840	5480	5880.42	2.22	0	-9586	5680	5580	5460	5360	5240	5630	5410	100	1640	500	3830	10	1	20032636	1180	28.59	1.46	12	0.20	206.00	4045.00	9870	20230303	-40.32	4980	20230726	18.27	9870	-40.32	20230303	4980	18.27	20230726	9870	-40.32	20230303	4980	18.27	20230726	2.30	N	159580	500	100 억		443826	N	N	144	N	00	N
122	20230809	160746	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	30	2	0.55	73066390	13346	31.23	5380	5560	5340	7080	3820	5450	5474.78	2.21	0	136	5663	5556	5503	5396	5343	5530	5370	100	1630	500	3810	10	1	20032636	1098	26.60	1.35	12	0.07	206.00	4045.00	9870	20230303	-44.48	4980	20230726	10.04	9870	-44.48	20230303	4980	10.04	20230726	9870	-44.48	20230303	4980	10.04	20230726	2.32	N	159580	500	100 억		442832	N	N	144	N	00	N
123	20230809	150736	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	40	2	0.73	67011410	12242	28.64	5380	5560	5340	7080	3820	5450	5473.90	2.21	0	893	5663	5556	5503	5396	5343	5530	5370	100	1630	500	3810	10	1	20032636	1100	26.65	1.36	12	0.06	206.00	4045.00	9870	20230303	-44.38	4980	20230726	10.24	9870	-44.38	20230303	4980	10.24	20230726	9870	-44.38	20230303	4980	10.24	20230726	2.32	N	159580	500	100 억		442832	N	N	1057	N	00	N
124	20230809	140735	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	20	2	0.37	65197650	11912	27.87	5380	5560	5340	7080	3820	5450	5473.28	2.21	0	893	5663	5556	5503	5396	5343	5530	5370	100	1630	500	3810	10	1	20032636	1096	26.55	1.35	12	0.06	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	2.32	N	159580	500	100 억		442832	N	N	1057	N	00	N
125	20230809	130752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	30	2	0.55	56650070	10353	24.22	5380	5560	5340	7080	3820	5450	5471.85	2.21	0	828	5663	5556	5503	5396	5343	5530	5370	100	1630	500	3810	10	1	20032636	1098	26.60	1.35	12	0.05	206.00	4045.00	9870	20230303	-44.48	4980	20230726	10.04	9870	-44.48	20230303	4980	10.04	20230726	9870	-44.48	20230303	4980	10.04	20230726	2.32	N	159580	500	100 억		442832	N	N	1057	N	00	N
126	20230809	120749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	40	2	0.73	34823930	6359	14.88	5380	5560	5340	7080	3820	5450	5476.33	2.21	0	68	5663	5556	5503	5396	5343	5530	5370	100	1630	500	3810	10	1	20032636	1100	26.65	1.36	12	0.03	206.00	4045.00	9870	20230303	-44.38	4980	20230726	10.24	9870	-44.38	20230303	4980	10.24	20230726	9870	-44.38	20230303	4980	10.24	20230726	2.32	N	159580	500	100 억		442832	N	N	1057	N	00	N
127	20230809	110745	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	70	2	1.28	28870970	5271	12.33	5380	5560	5340	7080	3820	5450	5477.33	2.21	0	68	5663	5556	5503	5396	5343	5530	5370	100	1630	500	3810	10	1	20032636	1106	26.80	1.36	12	0.03	206.00	4045.00	9870	20230303	-44.07	4980	20230726	10.84	9870	-44.07	20230303	4980	10.84	20230726	9870	-44.07	20230303	4980	10.84	20230726	2.32	N	159580	500	100 억		442832	N	N	1057	N	00	N
128	20230809	100733	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	20	2	0.37	12902600	2369	5.54	5380	5500	5340	7080	3820	5450	5446.43	2.21	0	661	5663	5556	5503	5396	5343	5530	5370	100	1630	500	3810	10	1	20032636	1096	26.55	1.35	12	0.01	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	2.32	N	159580	500	100 억		442832	N	N	1057	N	00	N
129	20230809	090738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-10	5	-0.18	2261090	421	0.99	5380	5450	5340	7080	3820	5450	5370.57	2.21	0	179	5663	5556	5503	5396	5343	5530	5370	100	1630	500	3810	10	1	20032636	1090	26.41	1.34	12	0.00	206.00	4045.00	9870	20230303	-44.88	4980	20230726	9.24	9870	-44.88	20230303	4980	9.24	20230726	9870	-44.88	20230303	4980	9.24	20230726	2.32	N	159580	500	100 억		442832	N	N	1057	N	00	N
130	20230808	160752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-160	5	-2.85	234407490	42487	140.40	5560	5610	5450	7290	3930	5610	5517.16	2.30	0	-17326	5830	5720	5640	5530	5450	5680	5490	100	1680	500	3920	10	1	20032636	1092	26.46	1.35	12	0.21	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	2.40	N	159580	500	100 억		459875	N	N	1057	N	00	N
131	20230808	150744	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-90	5	-1.60	207037260	37482	123.86	5560	5610	5470	7290	3930	5610	5523.64	2.30	0	-17130	5830	5720	5640	5530	5450	5680	5490	100	1680	500	3920	10	1	20032636	1106	26.80	1.36	12	0.19	206.00	4045.00	9870	20230303	-44.07	4980	20230726	10.84	9870	-44.07	20230303	4980	10.84	20230726	9870	-44.07	20230303	4980	10.84	20230726	2.40	N	159580	500	100 억		459875	N	N	1028	N	00	N
132	20230808	140740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-110	5	-1.96	157190360	28428	93.94	5560	5610	5470	7290	3930	5610	5529.42	2.30	0	-11240	5830	5720	5640	5530	5450	5680	5490	100	1680	500	3920	10	1	20032636	1102	26.70	1.36	12	0.14	206.00	4045.00	9870	20230303	-44.28	4980	20230726	10.44	9870	-44.28	20230303	4980	10.44	20230726	9870	-44.28	20230303	4980	10.44	20230726	2.40	N	159580	500	100 억		459875	N	N	1028	N	00	N
133	20230808	130732	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-100	5	-1.78	138053980	24949	82.45	5560	5610	5470	7290	3930	5610	5533.45	2.30	0	-8391	5830	5720	5640	5530	5450	5680	5490	100	1680	500	3920	10	1	20032636	1104	26.75	1.36	12	0.12	206.00	4045.00	9870	20230303	-44.17	4980	20230726	10.64	9870	-44.17	20230303	4980	10.64	20230726	9870	-44.17	20230303	4980	10.64	20230726	2.40	N	159580	500	100 억		459875	N	N	1028	N	00	N
134	20230808	120738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-140	5	-2.50	130552930	23586	77.94	5560	5610	5470	7290	3930	5610	5535.19	2.30	0	-7349	5830	5720	5640	5530	5450	5680	5490	100	1680	500	3920	10	1	20032636	1096	26.55	1.35	12	0.12	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	2.40	N	159580	500	100 억		459875	N	N	1028	N	00	N
135	20230808	110728	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-110	5	-1.96	120702740	21791	72.01	5560	5610	5470	7290	3930	5610	5539.11	2.30	0	-6189	5830	5720	5640	5530	5450	5680	5490	100	1680	500	3920	10	1	20032636	1102	26.70	1.36	12	0.11	206.00	4045.00	9870	20230303	-44.28	4980	20230726	10.44	9870	-44.28	20230303	4980	10.44	20230726	9870	-44.28	20230303	4980	10.44	20230726	2.40	N	159580	500	100 억		459875	N	N	1028	N	00	N
136	20230808	100740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-20	5	-0.36	63539780	11422	37.74	5560	5610	5510	7290	3930	5610	5562.93	2.30	0	-736	5830	5720	5640	5530	5450	5680	5490	100	1680	500	3920	10	1	20032636	1120	27.14	1.38	12	0.06	206.00	4045.00	9870	20230303	-43.36	4980	20230726	12.25	9870	-43.36	20230303	4980	12.25	20230726	9870	-43.36	20230303	4980	12.25	20230726	2.40	N	159580	500	100 억		459875	N	N	1028	N	00	N
137	20230808	090743	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-10	5	-0.18	34187820	6143	20.30	5560	5600	5560	7290	3930	5610	5565.33	2.30	0	317	5830	5720	5640	5530	5450	5680	5490	100	1680	500	3920	10	1	20032636	1122	27.18	1.38	12	0.03	206.00	4045.00	9870	20230303	-43.26	4980	20230726	12.45	9870	-43.26	20230303	4980	12.45	20230726	9870	-43.26	20230303	4980	12.45	20230726	2.40	N	159580	500	100 억		459875	N	N	1028	N	00	N
138	20230807	160736	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-110	5	-1.92	170830810	30174	12.26	5730	5750	5560	7430	4010	5720	5661.85	2.28	0	2273	6486	6102	5686	5302	4886	6295	5495	100	1710	500	4000	10	1	20032636	1124	27.23	1.39	12	0.15	206.00	4045.00	9870	20230303	-43.16	4980	20230726	12.65	9870	-43.16	20230303	4980	12.65	20230726	9870	-43.16	20230303	4980	12.65	20230726	2.39	N	159580	500	100 억		457233	N	N	1028	N	00	N
139	20230807	150736	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-60	5	-1.05	154435890	27260	11.08	5730	5750	5560	7430	4010	5720	5665.29	2.28	0	2488	6486	6102	5686	5302	4886	6295	5495	100	1710	500	4000	10	1	20032636	1134	27.48	1.40	12	0.14	206.00	4045.00	9870	20230303	-42.65	4980	20230726	13.65	9870	-42.65	20230303	4980	13.65	20230726	9870	-42.65	20230303	4980	13.65	20230726	2.39	N	159580	500	100 억		457233	N	N	2874	N	00	N
140	20230807	140740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-80	5	-1.40	149606350	26404	10.73	5730	5750	5560	7430	4010	5720	5666.05	2.28	0	2443	6486	6102	5686	5302	4886	6295	5495	100	1710	500	4000	10	1	20032636	1130	27.38	1.39	12	0.13	206.00	4045.00	9870	20230303	-42.86	4980	20230726	13.25	9870	-42.86	20230303	4980	13.25	20230726	9870	-42.86	20230303	4980	13.25	20230726	2.39	N	159580	500	100 억		457233	N	N	2874	N	00	N
141	20230807	130732	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-30	5	-0.52	133632770	23584	9.59	5730	5750	5560	7430	4010	5720	5666.25	2.28	0	2012	6486	6102	5686	5302	4886	6295	5495	100	1710	500	4000	10	1	20032636	1140	27.62	1.41	12	0.12	206.00	4045.00	9870	20230303	-42.35	4980	20230726	14.26	9870	-42.35	20230303	4980	14.26	20230726	9870	-42.35	20230303	4980	14.26	20230726	2.39	N	159580	500	100 억		457233	N	N	2874	N	00	N
142	20230807	120731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-40	5	-0.70	118302470	20903	8.50	5730	5750	5560	7430	4010	5720	5659.59	2.28	0	2589	6486	6102	5686	5302	4886	6295	5495	100	1710	500	4000	10	1	20032636	1138	27.57	1.40	12	0.10	206.00	4045.00	9870	20230303	-42.45	4980	20230726	14.06	9870	-42.45	20230303	4980	14.06	20230726	9870	-42.45	20230303	4980	14.06	20230726	2.39	N	159580	500	100 억		457233	N	N	2874	N	00	N
143	20230807	110726	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-30	5	-0.52	88829460	15733	6.39	5730	5740	5560	7430	4010	5720	5646.06	2.28	0	3107	6486	6102	5686	5302	4886	6295	5495	100	1710	500	4000	10	1	20032636	1140	27.62	1.41	12	0.08	206.00	4045.00	9870	20230303	-42.35	4980	20230726	14.26	9870	-42.35	20230303	4980	14.26	20230726	9870	-42.35	20230303	4980	14.26	20230726	2.39	N	159580	500	100 억		457233	N	N	2874	N	00	N
144	20230807	100734	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-40	5	-0.70	81966480	14521	5.90	5730	5740	5560	7430	4010	5720	5644.69	2.28	0	3008	6486	6102	5686	5302	4886	6295	5495	100	1710	500	4000	10	1	20032636	1138	27.57	1.40	12	0.07	206.00	4045.00	9870	20230303	-42.45	4980	20230726	14.06	9870	-42.45	20230303	4980	14.06	20230726	9870	-42.45	20230303	4980	14.06	20230726	2.39	N	159580	500	100 억		457233	N	N	2874	N	00	N
145	20230807	090732	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-30	5	-0.52	31355200	5547	2.25	5730	5740	5560	7430	4010	5720	5652.64	2.28	0	-304	6486	6102	5686	5302	4886	6295	5495	100	1710	500	4000	10	1	20032636	1140	27.62	1.41	12	0.03	206.00	4045.00	9870	20230303	-42.35	4980	20230726	14.26	9870	-42.35	20230303	4980	14.26	20230726	9870	-42.35	20230303	4980	14.26	20230726	2.39	N	159580	500	100 억		457233	N	N	2874	N	00	N
146	20230804	160727	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	410	2	7.72	1393334220	245147	1280.34	5310	6070	5270	6900	3720	5310	5683.59	2.23	0	10487	5643	5476	5363	5196	5083	5420	5140	100	1590	500	3710	10	1	20032636	1146	27.77	1.41	12	1.22	206.00	4045.00	9870	20230303	-42.05	4980	20230726	14.86	9870	-42.05	20230303	4980	14.86	20230726	9870	-42.05	20230303	4980	14.86	20230726	2.37	N	159580	500	100 억		447364	N	N	2874	N	00	N
147	20230804	150725	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	360	2	6.78	1346377510	236920	1237.37	5310	6070	5270	6900	3720	5310	5682.84	2.23	0	9220	5643	5476	5363	5196	5083	5420	5140	100	1590	500	3710	10	1	20032636	1136	27.52	1.40	12	1.18	206.00	4045.00	9870	20230303	-42.55	4980	20230726	13.86	9870	-42.55	20230303	4980	13.86	20230726	9870	-42.55	20230303	4980	13.86	20230726	2.37	N	159580	500	100 억		447364	N	N	52	N	00	N
148	20230804	140738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	340	2	6.40	1277715090	224813	1174.14	5310	6070	5270	6900	3720	5310	5683.46	2.23	0	3994	5643	5476	5363	5196	5083	5420	5140	100	1590	500	3710	10	1	20032636	1132	27.43	1.40	12	1.12	206.00	4045.00	9870	20230303	-42.76	4980	20230726	13.45	9870	-42.76	20230303	4980	13.45	20230726	9870	-42.76	20230303	4980	13.45	20230726	2.37	N	159580	500	100 억		447364	N	N	52	N	00	N
149	20230804	130724	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	360	2	6.78	1216246430	213906	1117.18	5310	6070	5270	6900	3720	5310	5685.89	2.23	0	-794	5643	5476	5363	5196	5083	5420	5140	100	1590	500	3710	10	1	20032636	1136	27.52	1.40	12	1.07	206.00	4045.00	9870	20230303	-42.55	4980	20230726	13.86	9870	-42.55	20230303	4980	13.86	20230726	9870	-42.55	20230303	4980	13.86	20230726	2.37	N	159580	500	100 억		447364	N	N	52	N	00	N
150	20230804	120722	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	290	2	5.46	1133910960	199138	1040.05	5310	6070	5270	6900	3720	5310	5694.10	2.23	0	-5739	5643	5476	5363	5196	5083	5420	5140	100	1590	500	3710	10	1	20032636	1122	27.18	1.38	12	0.99	206.00	4045.00	9870	20230303	-43.26	4980	20230726	12.45	9870	-43.26	20230303	4980	12.45	20230726	9870	-43.26	20230303	4980	12.45	20230726	2.37	N	159580	500	100 억		447364	N	N	52	N	00	N
151	20230804	110730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	240	2	4.52	1075363810	188597	985.00	5310	6070	5270	6900	3720	5310	5701.91	2.23	0	-9744	5643	5476	5363	5196	5083	5420	5140	100	1590	500	3710	10	1	20032636	1112	26.94	1.37	12	0.94	206.00	4045.00	9870	20230303	-43.77	4980	20230726	11.45	9870	-43.77	20230303	4980	11.45	20230726	9870	-43.77	20230303	4980	11.45	20230726	2.37	N	159580	500	100 억		447364	N	N	52	N	00	N
152	20230804	100719	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	210	2	3.95	77052470	14088	73.58	5310	5550	5270	6900	3720	5310	5469.37	2.23	0	-117	5643	5476	5363	5196	5083	5420	5140	100	1590	500	3710	10	1	20032636	1106	26.80	1.36	12	0.07	206.00	4045.00	9870	20230303	-44.07	4980	20230726	10.84	9870	-44.07	20230303	4980	10.84	20230726	9870	-44.07	20230303	4980	10.84	20230726	2.37	N	159580	500	100 억		447364	N	N	52	N	00	N
153	20230804	090718	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	20	2	0.38	2510720	473	2.47	5310	5330	5270	6900	3720	5310	5308.08	2.23	0	-1	5643	5476	5363	5196	5083	5420	5140	100	1590	500	3710	10	1	20032636	1068	25.87	1.32	12	0.00	206.00	4045.00	9870	20230303	-46.00	4980	20230726	7.03	9870	-46.00	20230303	4980	7.03	20230726	9870	-46.00	20230303	4980	7.03	20230726	2.37	N	159580	500	100 억		447364	N	N	52	N	00	N
154	20230803	160719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-150	5	-2.75	94769960	17804	78.37	5460	5530	5250	7090	3830	5460	5322.98	2.26	0	-5474	5693	5576	5483	5366	5273	5530	5320	100	1630	500	3820	10	1	20032636	1064	25.78	1.31	12	0.09	206.00	4045.00	9870	20230303	-46.20	4980	20230726	6.63	9870	-46.20	20230303	4980	6.63	20230726	9870	-46.20	20230303	4980	6.63	20230726	2.40	N	159580	500	100 억		452839	N	N	52	N	00	N
155	20230803	150726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-90	5	-1.65	83291160	15650	68.89	5460	5530	5250	7090	3830	5460	5322.12	2.26	0	-4961	5693	5576	5483	5366	5273	5530	5320	100	1630	500	3820	10	1	20032636	1076	26.07	1.33	12	0.08	206.00	4045.00	9870	20230303	-45.59	4980	20230726	7.83	9870	-45.59	20230303	4980	7.83	20230726	9870	-45.59	20230303	4980	7.83	20230726	2.40	N	159580	500	100 억		452839	N	N	58	N	00	N
156	20230803	140719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-100	5	-1.83	78241270	14709	64.75	5460	5530	5250	7090	3830	5460	5319.28	2.26	0	-4671	5693	5576	5483	5366	5273	5530	5320	100	1630	500	3820	10	1	20032636	1074	26.02	1.33	12	0.07	206.00	4045.00	9870	20230303	-45.69	4980	20230726	7.63	9870	-45.69	20230303	4980	7.63	20230726	9870	-45.69	20230303	4980	7.63	20230726	2.40	N	159580	500	100 억		452839	N	N	58	N	00	N
157	20230803	130722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-120	5	-2.20	76113620	14312	63.00	5460	5530	5250	7090	3830	5460	5318.17	2.26	0	-4555	5693	5576	5483	5366	5273	5530	5320	100	1630	500	3820	10	1	20032636	1070	25.92	1.32	12	0.07	206.00	4045.00	9870	20230303	-45.90	4980	20230726	7.23	9870	-45.90	20230303	4980	7.23	20230726	9870	-45.90	20230303	4980	7.23	20230726	2.40	N	159580	500	100 억		452839	N	N	58	N	00	N
158	20230803	120725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-170	5	-3.11	74053000	13925	61.30	5460	5530	5250	7090	3830	5460	5317.99	2.26	0	-4419	5693	5576	5483	5366	5273	5530	5320	100	1630	500	3820	10	1	20032636	1060	25.68	1.31	12	0.07	206.00	4045.00	9870	20230303	-46.40	4980	20230726	6.22	9870	-46.40	20230303	4980	6.22	20230726	9870	-46.40	20230303	4980	6.22	20230726	2.40	N	159580	500	100 억		452839	N	N	58	N	00	N
159	20230803	110716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-140	5	-2.56	32961290	6141	27.03	5460	5530	5280	7090	3830	5460	5367.41	2.26	0	-5150	5693	5576	5483	5366	5273	5530	5320	100	1630	500	3820	10	1	20032636	1066	25.83	1.32	12	0.03	206.00	4045.00	9870	20230303	-46.10	4980	20230726	6.83	9870	-46.10	20230303	4980	6.83	20230726	9870	-46.10	20230303	4980	6.83	20230726	2.40	N	159580	500	100 억		452839	N	N	58	N	00	N
160	20230803	100715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	-50	5	-0.92	17760290	3293	14.50	5460	5530	5310	7090	3830	5460	5393.35	2.26	0	-2703	5693	5576	5483	5366	5273	5530	5320	100	1630	500	3820	10	1	20032636	1084	26.26	1.34	12	0.02	206.00	4045.00	9870	20230303	-45.19	4980	20230726	8.63	9870	-45.19	20230303	4980	8.63	20230726	9870	-45.19	20230303	4980	8.63	20230726	2.40	N	159580	500	100 억		452839	N	N	58	N	00	N
161	20230803	090715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-70	5	-1.28	634230	117	0.52	5460	5460	5390	7090	3830	5460	5420.77	2.26	0	-81	5693	5576	5483	5366	5273	5530	5320	100	1630	500	3820	10	1	20032636	1080	26.17	1.33	12	0.00	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	2.40	N	159580	500	100 억		452839	N	N	58	N	00	N
162	20230802	160720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-110	5	-1.97	123706900	22582	53.20	5570	5600	5390	7240	3900	5570	5478.12	2.30	0	-8915	5756	5662	5506	5412	5256	5710	5460	100	1670	500	3890	10	1	20032636	1094	26.50	1.35	12	0.11	206.00	4045.00	9870	20230303	-44.68	4980	20230726	9.64	9870	-44.68	20230303	4980	9.64	20230726	9870	-44.68	20230303	4980	9.64	20230726	2.38	N	159580	500	100 억		459844	N	N	58	N	00	N
163	20230802	150728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	-170	5	-3.05	118332420	21589	50.86	5570	5600	5400	7240	3900	5570	5481.14	2.30	0	-8715	5756	5662	5506	5412	5256	5710	5460	100	1670	500	3890	10	1	20032636	1082	26.21	1.33	12	0.11	206.00	4045.00	9870	20230303	-45.29	4980	20230726	8.43	9870	-45.29	20230303	4980	8.43	20230726	9870	-45.29	20230303	4980	8.43	20230726	2.38	N	159580	500	100 억		459844	N	N	70	N	00	N
164	20230802	140721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	-140	5	-2.51	101407260	18456	43.48	5570	5600	5400	7240	3900	5570	5494.54	2.30	0	-7907	5756	5662	5506	5412	5256	5710	5460	100	1670	500	3890	10	1	20032636	1088	26.36	1.34	12	0.09	206.00	4045.00	9870	20230303	-44.98	4980	20230726	9.04	9870	-44.98	20230303	4980	9.04	20230726	9870	-44.98	20230303	4980	9.04	20230726	2.38	N	159580	500	100 억		459844	N	N	70	N	00	N
165	20230802	130717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-110	5	-1.97	76373830	13844	32.62	5570	5600	5440	7240	3900	5570	5516.75	2.30	0	-5593	5756	5662	5506	5412	5256	5710	5460	100	1670	500	3890	10	1	20032636	1094	26.50	1.35	12	0.07	206.00	4045.00	9870	20230303	-44.68	4980	20230726	9.64	9870	-44.68	20230303	4980	9.64	20230726	9870	-44.68	20230303	4980	9.64	20230726	2.38	N	159580	500	100 억		459844	N	N	70	N	00	N
166	20230802	120711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-100	5	-1.80	70402350	12749	30.04	5570	5600	5450	7240	3900	5570	5522.19	2.30	0	-5208	5756	5662	5506	5412	5256	5710	5460	100	1670	500	3890	10	1	20032636	1096	26.55	1.35	12	0.06	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	2.38	N	159580	500	100 억		459844	N	N	70	N	00	N
167	20230802	110712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-30	5	-0.54	46538820	8400	19.79	5570	5600	5460	7240	3900	5570	5540.34	2.30	0	-1706	5756	5662	5506	5412	5256	5710	5460	100	1670	500	3890	10	1	20032636	1110	26.89	1.37	12	0.04	206.00	4045.00	9870	20230303	-43.87	4980	20230726	11.24	9870	-43.87	20230303	4980	11.24	20230726	9870	-43.87	20230303	4980	11.24	20230726	2.38	N	159580	500	100 억		459844	N	N	70	N	00	N
168	20230802	100714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-20	5	-0.36	37679660	6807	16.04	5570	5580	5460	7240	3900	5570	5535.43	2.30	0	-870	5756	5662	5506	5412	5256	5710	5460	100	1670	500	3890	10	1	20032636	1112	26.94	1.37	12	0.03	206.00	4045.00	9870	20230303	-43.77	4980	20230726	11.45	9870	-43.77	20230303	4980	11.45	20230726	9870	-43.77	20230303	4980	11.45	20230726	2.38	N	159580	500	100 억		459844	N	N	70	N	00	N
169	20230802	090714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	10	2	0.18	11043660	1986	4.68	5570	5580	5520	7240	3900	5570	5560.76	2.30	0	-1539	5756	5662	5506	5412	5256	5710	5460	100	1670	500	3890	10	1	20032636	1118	27.09	1.38	12	0.01	206.00	4045.00	9870	20230303	-43.47	4980	20230726	12.05	9870	-43.47	20230303	4980	12.05	20230726	9870	-43.47	20230303	4980	12.05	20230726	2.38	N	159580	500	100 억		459844	N	N	70	N	00	N
170	20230801	160714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	230	2	4.31	233743830	42434	145.07	5400	5600	5350	6940	3740	5340	5508.41	2.30	0	-651	5540	5440	5330	5230	5120	5490	5280	100	1600	500	3730	10	1	20032636	1116	27.04	1.38	12	0.21	206.00	4045.00	9870	20230303	-43.57	4980	20230726	11.85	9870	-43.57	20230303	4980	11.85	20230726	9870	-43.57	20230303	4980	11.85	20230726	2.38	N	159580	500	100 억		460488	N	N	70	N	00	N
171	20230801	150710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	190	2	3.56	228693010	41522	141.95	5400	5600	5350	6940	3740	5340	5507.76	2.30	0	-104	5540	5440	5330	5230	5120	5490	5280	100	1600	500	3730	10	1	20032636	1108	26.84	1.37	12	0.21	206.00	4045.00	9870	20230303	-43.97	4980	20230726	11.04	9870	-43.97	20230303	4980	11.04	20230726	9870	-43.97	20230303	4980	11.04	20230726	2.38	N	159580	500	100 억		460488	N	N	231	N	00	N
172	20230801	140725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	110	2	2.06	195503590	35461	121.23	5400	5600	5350	6940	3740	5340	5513.20	2.30	0	-2253	5540	5440	5330	5230	5120	5490	5280	100	1600	500	3730	10	1	20032636	1092	26.46	1.35	12	0.18	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	2.38	N	159580	500	100 억		460488	N	N	231	N	00	N
173	20230801	130709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	200	2	3.75	169340700	30693	104.93	5400	5600	5350	6940	3740	5340	5517.24	2.30	0	-1311	5540	5440	5330	5230	5120	5490	5280	100	1600	500	3730	10	1	20032636	1110	26.89	1.37	12	0.15	206.00	4045.00	9870	20230303	-43.87	4980	20230726	11.24	9870	-43.87	20230303	4980	11.24	20230726	9870	-43.87	20230303	4980	11.24	20230726	2.38	N	159580	500	100 억		460488	N	N	231	N	00	N
174	20230801	120708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	230	2	4.31	150128930	27233	93.10	5400	5600	5350	6940	3740	5340	5512.76	2.30	0	1090	5540	5440	5330	5230	5120	5490	5280	100	1600	500	3730	10	1	20032636	1116	27.04	1.38	12	0.14	206.00	4045.00	9870	20230303	-43.57	4980	20230726	11.85	9870	-43.57	20230303	4980	11.85	20230726	9870	-43.57	20230303	4980	11.85	20230726	2.38	N	159580	500	100 억		460488	N	N	231	N	00	N
175	20230801	110705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	230	2	4.31	138108760	25079	85.74	5400	5580	5350	6940	3740	5340	5506.95	2.30	0	1460	5540	5440	5330	5230	5120	5490	5280	100	1600	500	3730	10	1	20032636	1116	27.04	1.38	12	0.13	206.00	4045.00	9870	20230303	-43.57	4980	20230726	11.85	9870	-43.57	20230303	4980	11.85	20230726	9870	-43.57	20230303	4980	11.85	20230726	2.38	N	159580	500	100 억		460488	N	N	231	N	00	N
176	20230801	100710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	190	2	3.56	88186680	16080	54.97	5400	5550	5350	6940	3740	5340	5484.25	2.30	0	-1553	5540	5440	5330	5230	5120	5490	5280	100	1600	500	3730	10	1	20032636	1108	26.84	1.37	12	0.08	206.00	4045.00	9870	20230303	-43.97	4980	20230726	11.04	9870	-43.97	20230303	4980	11.04	20230726	9870	-43.97	20230303	4980	11.04	20230726	2.38	N	159580	500	100 억		460488	N	N	231	N	00	N
177	20230801	090704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	90	2	1.69	324340	60	0.21	5400	5430	5350	6940	3740	5340	5405.67	2.30	0	1	5540	5440	5330	5230	5120	5490	5280	100	1600	500	3730	10	1	20032636	1088	26.36	1.34	12	0.00	206.00	4045.00	9870	20230303	-44.98	4980	20230726	9.04	9870	-44.98	20230303	4980	9.04	20230726	9870	-44.98	20230303	4980	9.04	20230726	2.38	N	159580	500	100 억		460488	N	N	231	N	00	N