KissMeData/012700/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	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-130	5	-2.18	373479930	63422	262.56	6040	6040	5800	7740	4180	5960	5888.99	7.73	0	-4059	6006	5982	5966	5942	5926	5975	5935	138	1780	500	4410	10	1	26446135	1542	4.82	0.36	12	0.24	1209.00	16301.00	10200	20220926	-42.84	5570	20230726	4.67	8010	-27.22	20230109	5570	4.67	20230726	10200	-42.84	20220926	5570	4.67	20230726	0.76	N	012700	500	137 억		2044696	N	N	0	N	00	N
3	20230831	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-80	5	-1.34	342343630	58090	240.49	6040	6040	5800	7740	4180	5960	5893.33	7.73	0	-2675	6006	5982	5966	5942	5926	5975	5935	138	1780	500	4410	10	1	26446135	1555	4.86	0.36	12	0.22	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.76	N	012700	500	137 억		2044696	N	N	0	N	00	N
4	20230831	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-40	5	-0.67	148213110	24927	103.20	6040	6040	5880	7740	4180	5960	5945.89	7.73	0	-7917	6006	5982	5966	5942	5926	5975	5935	138	1780	500	4410	10	1	26446135	1566	4.90	0.36	12	0.09	1209.00	16301.00	10200	20220926	-41.96	5570	20230726	6.28	8010	-26.09	20230109	5570	6.28	20230726	10200	-41.96	20220926	5570	6.28	20230726	0.76	N	012700	500	137 억		2044696	N	N	0	N	00	N
5	20230831	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-20	5	-0.34	139572240	23466	97.15	6040	6040	5880	7740	4180	5960	5947.85	7.73	0	-7565	6006	5982	5966	5942	5926	5975	5935	138	1780	500	4410	10	1	26446135	1571	4.91	0.36	12	0.09	1209.00	16301.00	10200	20220926	-41.76	5570	20230726	6.64	8010	-25.84	20230109	5570	6.64	20230726	10200	-41.76	20220926	5570	6.64	20230726	0.76	N	012700	500	137 억		2044696	N	N	0	N	00	N
6	20230831	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	0	3	0.00	82891310	13886	57.49	6040	6040	5940	7740	4180	5960	5969.42	7.73	0	-6317	6006	5982	5966	5942	5926	5975	5935	138	1780	500	4410	10	1	26446135	1576	4.93	0.37	12	0.05	1209.00	16301.00	10200	20220926	-41.57	5570	20230726	7.00	8010	-25.59	20230109	5570	7.00	20230726	10200	-41.57	20220926	5570	7.00	20230726	0.76	N	012700	500	137 억		2044696	N	N	0	N	00	N
7	20230831	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-10	5	-0.17	75046880	12567	52.03	6040	6040	5940	7740	4180	5960	5971.74	7.73	0	-6194	6006	5982	5966	5942	5926	5975	5935	138	1780	500	4410	10	1	26446135	1574	4.92	0.37	12	0.05	1209.00	16301.00	10200	20220926	-41.67	5570	20230726	6.82	8010	-25.72	20230109	5570	6.82	20230726	10200	-41.67	20220926	5570	6.82	20230726	0.76	N	012700	500	137 억		2044696	N	N	0	N	00	N
8	20230831	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	0	3	0.00	53485480	8945	37.03	6040	6040	5960	7740	4180	5960	5979.37	7.73	0	-4142	6006	5982	5966	5942	5926	5975	5935	138	1780	500	4410	10	1	26446135	1576	4.93	0.37	12	0.03	1209.00	16301.00	10200	20220926	-41.57	5570	20230726	7.00	8010	-25.59	20230109	5570	7.00	20230726	10200	-41.57	20220926	5570	7.00	20230726	0.76	N	012700	500	137 억		2044696	N	N	0	N	00	N
9	20230831	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	10	2	0.17	7321660	1218	5.04	6040	6040	5970	7740	4180	5960	6011.22	7.73	0	-285	6006	5982	5966	5942	5926	5975	5935	138	1780	500	4410	10	1	26446135	1579	4.94	0.37	12	0.00	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.76	N	012700	500	137 억		2044696	N	N	0	N	00	N
10	20230830	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	10	2	0.17	144075840	24155	58.88	5970	5990	5950	7730	4170	5950	5964.64	7.73	0	-967	6036	5992	5936	5892	5836	6015	5915	138	1780	500	4400	10	1	26446135	1576	4.93	0.37	12	0.09	1209.00	16301.00	10200	20220926	-41.57	5570	20230726	7.00	8010	-25.59	20230109	5570	7.00	20230726	10200	-41.57	20220926	5570	7.00	20230726	0.76	N	012700	500	137 억		2045600	N	N	0	N	00	N
11	20230830	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	20	2	0.34	139623130	23408	57.06	5970	5990	5950	7730	4170	5950	5964.76	7.73	0	-870	6036	5992	5936	5892	5836	6015	5915	138	1780	500	4400	10	1	26446135	1579	4.94	0.37	12	0.09	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.76	N	012700	500	137 억		2045600	N	N	0	N	00	N
12	20230830	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	10	2	0.17	113772970	19074	46.49	5970	5990	5950	7730	4170	5950	5964.82	7.73	0	-779	6036	5992	5936	5892	5836	6015	5915	138	1780	500	4400	10	1	26446135	1576	4.93	0.37	12	0.07	1209.00	16301.00	10200	20220926	-41.57	5570	20230726	7.00	8010	-25.59	20230109	5570	7.00	20230726	10200	-41.57	20220926	5570	7.00	20230726	0.76	N	012700	500	137 억		2045600	N	N	0	N	00	N
13	20230830	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	30	2	0.50	99374710	16663	40.62	5970	5990	5950	7730	4170	5950	5963.80	7.73	0	-417	6036	5992	5936	5892	5836	6015	5915	138	1780	500	4400	10	1	26446135	1581	4.95	0.37	12	0.06	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.76	N	012700	500	137 억		2045600	N	N	0	N	00	N
14	20230830	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	40	2	0.67	85776310	14387	35.07	5970	5990	5950	7730	4170	5950	5962.07	7.73	0	-403	6036	5992	5936	5892	5836	6015	5915	138	1780	500	4400	10	1	26446135	1584	4.95	0.37	12	0.05	1209.00	16301.00	10200	20220926	-41.27	5570	20230726	7.54	8010	-25.22	20230109	5570	7.54	20230726	10200	-41.27	20220926	5570	7.54	20230726	0.76	N	012700	500	137 억		2045600	N	N	0	N	00	N
15	20230830	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	20	2	0.34	78020850	13090	31.91	5970	5980	5950	7730	4170	5950	5960.34	7.73	0	-387	6036	5992	5936	5892	5836	6015	5915	138	1780	500	4400	10	1	26446135	1579	4.94	0.37	12	0.05	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.76	N	012700	500	137 억		2045600	N	N	0	N	00	N
16	20230830	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	30	2	0.50	43272190	7260	17.70	5970	5980	5950	7730	4170	5950	5960.36	7.73	0	206	6036	5992	5936	5892	5836	6015	5915	138	1780	500	4400	10	1	26446135	1581	4.95	0.37	12	0.03	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.76	N	012700	500	137 억		2045600	N	N	0	N	00	N
17	20230830	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	20	2	0.34	292530	49	0.12	5970	5980	5970	7730	4170	5950	5970.85	7.73	0	-25	6036	5992	5936	5892	5836	6015	5915	138	1780	500	4400	10	1	26446135	1579	4.94	0.37	12	0.00	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.76	N	012700	500	137 억		2045600	N	N	0	N	00	N
18	20230829	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	244021870	41022	84.61	5880	5980	5880	7640	4120	5880	5948.56	7.71	0	6289	5973	5926	5873	5826	5773	5930	5830	138	1760	500	4350	10	1	26446135	1574	4.92	0.37	12	0.16	1209.00	16301.00	10200	20220926	-41.67	5570	20230726	6.82	8010	-25.72	20230109	5570	6.82	20230726	10200	-41.67	20220926	5570	6.82	20230726	0.76	N	012700	500	137 억		2039278	N	N	0	N	00	N
19	20230829	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	239497090	40262	83.05	5880	5980	5880	7640	4120	5880	5948.46	7.71	0	6802	5973	5926	5873	5826	5773	5930	5830	138	1760	500	4350	10	1	26446135	1574	4.92	0.37	12	0.15	1209.00	16301.00	10200	20220926	-41.67	5570	20230726	6.82	8010	-25.72	20230109	5570	6.82	20230726	10200	-41.67	20220926	5570	6.82	20230726	0.76	N	012700	500	137 억		2039278	N	N	0	N	00	N
20	20230829	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	225376360	37893	78.16	5880	5980	5880	7640	4120	5880	5947.70	7.71	0	7052	5973	5926	5873	5826	5773	5930	5830	138	1760	500	4350	10	1	26446135	1574	4.92	0.37	12	0.14	1209.00	16301.00	10200	20220926	-41.67	5570	20230726	6.82	8010	-25.72	20230109	5570	6.82	20230726	10200	-41.67	20220926	5570	6.82	20230726	0.76	N	012700	500	137 억		2039278	N	N	0	N	00	N
21	20230829	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	80	2	1.36	205264150	34515	71.19	5880	5980	5880	7640	4120	5880	5947.10	7.71	0	6893	5973	5926	5873	5826	5773	5930	5830	138	1760	500	4350	10	1	26446135	1576	4.93	0.37	12	0.13	1209.00	16301.00	10200	20220926	-41.57	5570	20230726	7.00	8010	-25.59	20230109	5570	7.00	20230726	10200	-41.57	20220926	5570	7.00	20230726	0.76	N	012700	500	137 억		2039278	N	N	0	N	00	N
22	20230829	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	190010080	31954	65.91	5880	5980	5880	7640	4120	5880	5946.36	7.71	0	7048	5973	5926	5873	5826	5773	5930	5830	138	1760	500	4350	10	1	26446135	1574	4.92	0.37	12	0.12	1209.00	16301.00	10200	20220926	-41.67	5570	20230726	6.82	8010	-25.72	20230109	5570	6.82	20230726	10200	-41.67	20220926	5570	6.82	20230726	0.76	N	012700	500	137 억		2039278	N	N	0	N	00	N
23	20230829	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	90	2	1.53	174628890	29372	60.58	5880	5980	5880	7640	4120	5880	5945.42	7.71	0	7395	5973	5926	5873	5826	5773	5930	5830	138	1760	500	4350	10	1	26446135	1579	4.94	0.37	12	0.11	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.76	N	012700	500	137 억		2039278	N	N	0	N	00	N
24	20230829	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	128994310	21717	44.79	5880	5960	5880	7640	4120	5880	5939.78	7.71	0	5266	5973	5926	5873	5826	5773	5930	5830	138	1760	500	4350	10	1	26446135	1574	4.92	0.37	12	0.08	1209.00	16301.00	10200	20220926	-41.67	5570	20230726	6.82	8010	-25.72	20230109	5570	6.82	20230726	10200	-41.67	20220926	5570	6.82	20230726	0.76	N	012700	500	137 억		2039278	N	N	0	N	00	N
25	20230829	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	80	2	1.36	9853700	1662	3.43	5880	5960	5880	7640	4120	5880	5928.82	7.71	0	285	5973	5926	5873	5826	5773	5930	5830	138	1760	500	4350	10	1	26446135	1576	4.93	0.37	12	0.01	1209.00	16301.00	10200	20220926	-41.57	5570	20230726	7.00	8010	-25.59	20230109	5570	7.00	20230726	10200	-41.57	20220926	5570	7.00	20230726	0.76	N	012700	500	137 억		2039278	N	N	0	N	00	N
26	20230828	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	60	2	1.03	284421010	48380	96.58	5880	5920	5820	7560	4080	5820	5878.91	7.62	0	22770	5953	5886	5843	5776	5733	5875	5765	138	1740	500	4300	10	1	26446135	1555	4.86	0.36	12	0.18	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.75	N	012700	500	137 억		2014478	N	N	0	N	00	N
27	20230828	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	90	2	1.55	259878220	44198	88.23	5880	5920	5820	7560	4080	5820	5879.88	7.62	0	22787	5953	5886	5843	5776	5733	5875	5765	138	1740	500	4300	10	1	26446135	1563	4.89	0.36	12	0.17	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.75	N	012700	500	137 억		2014478	N	N	0	N	00	N
28	20230828	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	90	2	1.55	227531700	38714	77.28	5880	5920	5820	7560	4080	5820	5877.26	7.62	0	22166	5953	5886	5843	5776	5733	5875	5765	138	1740	500	4300	10	1	26446135	1563	4.89	0.36	12	0.15	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.75	N	012700	500	137 억		2014478	N	N	0	N	00	N
29	20230828	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	90	2	1.55	221737420	37732	75.32	5880	5920	5820	7560	4080	5820	5876.66	7.62	0	22089	5953	5886	5843	5776	5733	5875	5765	138	1740	500	4300	10	1	26446135	1563	4.89	0.36	12	0.14	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.75	N	012700	500	137 억		2014478	N	N	0	N	00	N
30	20230828	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	80	2	1.37	216686220	36876	73.61	5880	5920	5820	7560	4080	5820	5876.10	7.62	0	22096	5953	5886	5843	5776	5733	5875	5765	138	1740	500	4300	10	1	26446135	1560	4.88	0.36	12	0.14	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.75	N	012700	500	137 억		2014478	N	N	0	N	00	N
31	20230828	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	50	2	0.86	91044700	15547	31.04	5880	5890	5820	7560	4080	5820	5856.12	7.62	0	4681	5953	5886	5843	5776	5733	5875	5765	138	1740	500	4300	10	1	26446135	1552	4.86	0.36	12	0.06	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.75	N	012700	500	137 억		2014478	N	N	0	N	00	N
32	20230828	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	40	2	0.69	51207580	8747	17.46	5880	5890	5820	7560	4080	5820	5854.35	7.62	0	1507	5953	5886	5843	5776	5733	5875	5765	138	1740	500	4300	10	1	26446135	1550	4.85	0.36	12	0.03	1209.00	16301.00	10200	20220926	-42.55	5570	20230726	5.21	8010	-26.84	20230109	5570	5.21	20230726	10200	-42.55	20220926	5570	5.21	20230726	0.75	N	012700	500	137 억		2014478	N	N	0	N	00	N
33	20230828	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	60	2	1.03	363840	62	0.12	5880	5880	5880	7560	4080	5820	5880.00	7.62	0	-1	5953	5886	5843	5776	5733	5875	5765	138	1740	500	4300	10	1	26446135	1555	4.86	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.75	N	012700	500	137 억		2014478	N	N	0	N	00	N
34	20230825	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-20	5	-0.34	292393310	49990	154.02	5820	5910	5800	7590	4090	5840	5849.04	7.59	0	6924	5946	5892	5846	5792	5746	5890	5790	138	1750	500	4320	10	1	26446135	1539	4.81	0.36	12	0.19	1209.00	16301.00	10200	20220926	-42.94	5570	20230726	4.49	8010	-27.34	20230109	5570	4.49	20230726	10200	-42.94	20220926	5570	4.49	20230726	0.76	N	012700	500	137 억		2007566	N	N	0	N	00	N
35	20230825	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-10	5	-0.17	276050790	47187	145.39	5820	5910	5800	7590	4090	5840	5850.15	7.59	0	7009	5946	5892	5846	5792	5746	5890	5790	138	1750	500	4320	10	1	26446135	1542	4.82	0.36	12	0.18	1209.00	16301.00	10200	20220926	-42.84	5570	20230726	4.67	8010	-27.22	20230109	5570	4.67	20230726	10200	-42.84	20220926	5570	4.67	20230726	0.76	N	012700	500	137 억		2007566	N	N	0	N	00	N
36	20230825	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	20	2	0.34	220795350	37724	116.23	5820	5910	5800	7590	4090	5840	5852.92	7.59	0	4867	5946	5892	5846	5792	5746	5890	5790	138	1750	500	4320	10	1	26446135	1550	4.85	0.36	12	0.14	1209.00	16301.00	10200	20220926	-42.55	5570	20230726	5.21	8010	-26.84	20230109	5570	5.21	20230726	10200	-42.55	20220926	5570	5.21	20230726	0.76	N	012700	500	137 억		2007566	N	N	0	N	00	N
37	20230825	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	40	2	0.68	194710170	33257	102.47	5820	5910	5800	7590	4090	5840	5854.71	7.59	0	4812	5946	5892	5846	5792	5746	5890	5790	138	1750	500	4320	10	1	26446135	1555	4.86	0.36	12	0.13	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.76	N	012700	500	137 억		2007566	N	N	0	N	00	N
38	20230825	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	0	3	0.00	163344880	27910	85.99	5820	5910	5800	7590	4090	5840	5852.56	7.59	0	3773	5946	5892	5846	5792	5746	5890	5790	138	1750	500	4320	10	1	26446135	1544	4.83	0.36	12	0.11	1209.00	16301.00	10200	20220926	-42.75	5570	20230726	4.85	8010	-27.09	20230109	5570	4.85	20230726	10200	-42.75	20220926	5570	4.85	20230726	0.76	N	012700	500	137 억		2007566	N	N	0	N	00	N
39	20230825	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	20	2	0.34	46259840	7934	24.45	5820	5870	5800	7590	4090	5840	5830.58	7.59	0	-479	5946	5892	5846	5792	5746	5890	5790	138	1750	500	4320	10	1	26446135	1550	4.85	0.36	12	0.03	1209.00	16301.00	10200	20220926	-42.55	5570	20230726	5.21	8010	-26.84	20230109	5570	5.21	20230726	10200	-42.55	20220926	5570	5.21	20230726	0.76	N	012700	500	137 억		2007566	N	N	0	N	00	N
40	20230825	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	10	2	0.17	30621610	5252	16.18	5820	5870	5800	7590	4090	5840	5830.46	7.59	0	-399	5946	5892	5846	5792	5746	5890	5790	138	1750	500	4320	10	1	26446135	1547	4.84	0.36	12	0.02	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.76	N	012700	500	137 억		2007566	N	N	0	N	00	N
41	20230825	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-30	5	-0.51	1674050	288	0.89	5820	5820	5810	7590	4090	5840	5812.39	7.59	0	-4	5946	5892	5846	5792	5746	5890	5790	138	1750	500	4320	10	1	26446135	1537	4.81	0.36	12	0.00	1209.00	16301.00	10200	20220926	-43.04	5570	20230726	4.31	8010	-27.47	20230109	5570	4.31	20230726	10200	-43.04	20220926	5570	4.31	20230726	0.76	N	012700	500	137 억		2007566	N	N	0	N	00	N
42	20230824	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-10	5	-0.17	186020000	31852	149.66	5840	5900	5800	7600	4100	5850	5840.13	7.62	0	-7278	5930	5890	5860	5820	5790	5875	5805	138	1750	500	4320	10	1	26446135	1544	4.83	0.36	12	0.12	1209.00	16301.00	10200	20220926	-42.75	5570	20230726	4.85	8010	-27.09	20230109	5570	4.85	20230726	10200	-42.75	20220926	5570	4.85	20230726	0.76	N	012700	500	137 억		2014833	N	N	0	N	00	N
43	20230824	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	0	3	0.00	174664540	29907	140.52	5840	5900	5800	7600	4100	5850	5840.25	7.62	0	-6391	5930	5890	5860	5820	5790	5875	5805	138	1750	500	4320	10	1	26446135	1547	4.84	0.36	12	0.11	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.76	N	012700	500	137 억		2014833	N	N	0	N	00	N
44	20230824	140257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-20	5	-0.34	149954830	25673	120.63	5840	5900	5800	7600	4100	5850	5840.95	7.62	0	-4196	5930	5890	5860	5820	5790	5875	5805	138	1750	500	4320	10	1	26446135	1542	4.82	0.36	12	0.10	1209.00	16301.00	10200	20220926	-42.84	5570	20230726	4.67	8010	-27.22	20230109	5570	4.67	20230726	10200	-42.84	20220926	5570	4.67	20230726	0.76	N	012700	500	137 억		2014833	N	N	0	N	00	N
45	20230824	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	0	3	0.00	133191040	22806	107.16	5840	5900	5800	7600	4100	5850	5840.17	7.62	0	-3320	5930	5890	5860	5820	5790	5875	5805	138	1750	500	4320	10	1	26446135	1547	4.84	0.36	12	0.09	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.76	N	012700	500	137 억		2014833	N	N	0	N	00	N
46	20230824	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-20	5	-0.34	83959330	14344	67.40	5840	5900	5830	7600	4100	5850	5853.28	7.62	0	-2336	5930	5890	5860	5820	5790	5875	5805	138	1750	500	4320	10	1	26446135	1542	4.82	0.36	12	0.05	1209.00	16301.00	10200	20220926	-42.84	5570	20230726	4.67	8010	-27.22	20230109	5570	4.67	20230726	10200	-42.84	20220926	5570	4.67	20230726	0.76	N	012700	500	137 억		2014833	N	N	0	N	00	N
47	20230824	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	20	2	0.34	36338050	6193	29.10	5840	5900	5840	7600	4100	5850	5867.66	7.62	0	-2421	5930	5890	5860	5820	5790	5875	5805	138	1750	500	4320	10	1	26446135	1552	4.86	0.36	12	0.02	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.76	N	012700	500	137 억		2014833	N	N	0	N	00	N
48	20230824	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	20	2	0.34	16042880	2738	12.86	5840	5900	5840	7600	4100	5850	5859.41	7.62	0	-244	5930	5890	5860	5820	5790	5875	5805	138	1750	500	4320	10	1	26446135	1552	4.86	0.36	12	0.01	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.76	N	012700	500	137 억		2014833	N	N	0	N	00	N
49	20230824	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	50	2	0.85	4764360	815	3.83	5840	5900	5840	7600	4100	5850	5845.74	7.62	0	-39	5930	5890	5860	5820	5790	5875	5805	138	1750	500	4320	10	1	26446135	1560	4.88	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.76	N	012700	500	137 억		2014833	N	N	0	N	00	N
50	20230823	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-40	5	-0.68	124672530	21239	67.63	5890	5900	5830	7650	4130	5890	5870.00	7.63	0	-1941	6043	5966	5913	5836	5783	5940	5810	138	1760	500	4350	10	1	26446135	1547	4.84	0.36	12	0.08	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.76	N	012700	500	137 억		2016775	N	N	0	N	00	N
51	20230823	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-40	5	-0.68	116224220	19793	63.03	5890	5900	5840	7650	4130	5890	5871.99	7.63	0	-1422	6043	5966	5913	5836	5783	5940	5810	138	1760	500	4350	10	1	26446135	1547	4.84	0.36	12	0.07	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.76	N	012700	500	137 억		2016775	N	N	0	N	00	N
52	20230823	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-40	5	-0.68	105859370	18019	57.38	5890	5900	5850	7650	4130	5890	5874.87	7.63	0	-1367	6043	5966	5913	5836	5783	5940	5810	138	1760	500	4350	10	1	26446135	1547	4.84	0.36	12	0.07	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.76	N	012700	500	137 억		2016775	N	N	0	N	00	N
53	20230823	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	89303940	15193	48.38	5890	5900	5850	7650	4130	5890	5877.97	7.63	0	-920	6043	5966	5913	5836	5783	5940	5810	138	1760	500	4350	10	1	26446135	1555	4.86	0.36	12	0.06	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.76	N	012700	500	137 억		2016775	N	N	0	N	00	N
54	20230823	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	49712800	8450	26.91	5890	5900	5870	7650	4130	5890	5883.17	7.63	0	-686	6043	5966	5913	5836	5783	5940	5810	138	1760	500	4350	10	1	26446135	1560	4.88	0.36	12	0.03	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.76	N	012700	500	137 억		2016775	N	N	0	N	00	N
55	20230823	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	43522230	7399	23.56	5890	5900	5870	7650	4130	5890	5882.18	7.63	0	-497	6043	5966	5913	5836	5783	5940	5810	138	1760	500	4350	10	1	26446135	1555	4.86	0.36	12	0.03	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.76	N	012700	500	137 억		2016775	N	N	0	N	00	N
56	20230823	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	22215110	3777	12.03	5890	5900	5870	7650	4130	5890	5881.68	7.63	0	-667	6043	5966	5913	5836	5783	5940	5810	138	1760	500	4350	10	1	26446135	1555	4.86	0.36	12	0.01	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.76	N	012700	500	137 억		2016775	N	N	0	N	00	N
57	20230823	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-20	5	-0.34	1695480	288	0.92	5890	5890	5870	7650	4130	5890	5887.08	7.63	0	-281	6043	5966	5913	5836	5783	5940	5810	138	1760	500	4350	10	1	26446135	1552	4.86	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.76	N	012700	500	137 억		2016775	N	N	0	N	00	N
58	20230822	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-20	5	-0.34	185543920	31403	196.08	5940	5990	5860	7680	4140	5910	5908.50	7.64	0	-3234	5983	5946	5893	5856	5803	5965	5875	138	1770	500	4370	10	1	26446135	1558	4.87	0.36	12	0.12	1209.00	16301.00	10200	20220926	-42.25	5570	20230726	5.75	8010	-26.47	20230109	5570	5.75	20230726	10200	-42.25	20220926	5570	5.75	20230726	0.75	N	012700	500	137 억		2020011	N	N	0	N	00	N
59	20230822	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-20	5	-0.34	179143780	30316	189.30	5940	5990	5860	7680	4140	5910	5909.22	7.64	0	-2889	5983	5946	5893	5856	5803	5965	5875	138	1770	500	4370	10	1	26446135	1558	4.87	0.36	12	0.11	1209.00	16301.00	10200	20220926	-42.25	5570	20230726	5.75	8010	-26.47	20230109	5570	5.75	20230726	10200	-42.25	20220926	5570	5.75	20230726	0.75	N	012700	500	137 억		2020011	N	N	0	N	00	N
60	20230822	140257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-20	5	-0.34	163756000	27701	172.97	5940	5990	5860	7680	4140	5910	5911.56	7.64	0	-2816	5983	5946	5893	5856	5803	5965	5875	138	1770	500	4370	10	1	26446135	1558	4.87	0.36	12	0.10	1209.00	16301.00	10200	20220926	-42.25	5570	20230726	5.75	8010	-26.47	20230109	5570	5.75	20230726	10200	-42.25	20220926	5570	5.75	20230726	0.75	N	012700	500	137 억		2020011	N	N	0	N	00	N
61	20230822	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	20	2	0.34	99749510	16837	105.13	5940	5990	5910	7680	4140	5910	5924.42	7.64	0	-2365	5983	5946	5893	5856	5803	5965	5875	138	1770	500	4370	10	1	26446135	1568	4.90	0.36	12	0.06	1209.00	16301.00	10200	20220926	-41.86	5570	20230726	6.46	8010	-25.97	20230109	5570	6.46	20230726	10200	-41.86	20220926	5570	6.46	20230726	0.75	N	012700	500	137 억		2020011	N	N	0	N	00	N
62	20230822	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	0	3	0.00	89093540	15037	93.89	5940	5990	5910	7680	4140	5910	5924.95	7.64	0	-2290	5983	5946	5893	5856	5803	5965	5875	138	1770	500	4370	10	1	26446135	1563	4.89	0.36	12	0.06	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.75	N	012700	500	137 억		2020011	N	N	0	N	00	N
63	20230822	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	0	3	0.00	62370330	10519	65.68	5940	5990	5910	7680	4140	5910	5929.30	7.64	0	-2101	5983	5946	5893	5856	5803	5965	5875	138	1770	500	4370	10	1	26446135	1563	4.89	0.36	12	0.04	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.75	N	012700	500	137 억		2020011	N	N	0	N	00	N
64	20230822	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	10	2	0.17	50556170	8523	53.22	5940	5990	5910	7680	4140	5910	5931.73	7.64	0	-1525	5983	5946	5893	5856	5803	5965	5875	138	1770	500	4370	10	1	26446135	1566	4.90	0.36	12	0.03	1209.00	16301.00	10200	20220926	-41.96	5570	20230726	6.28	8010	-26.09	20230109	5570	6.28	20230726	10200	-41.96	20220926	5570	6.28	20230726	0.75	N	012700	500	137 억		2020011	N	N	0	N	00	N
65	20230822	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	0	3	0.00	3756640	635	3.97	5940	5940	5910	7680	4140	5910	5915.97	7.64	0	-516	5983	5946	5893	5856	5803	5965	5875	138	1770	500	4370	10	1	26446135	1563	4.89	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.75	N	012700	500	137 억		2020011	N	N	0	N	00	N
66	20230821	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	40	2	0.68	94479060	15998	66.99	5840	5930	5840	7630	4110	5870	5905.71	7.64	0	680	5963	5916	5883	5836	5803	5900	5820	138	1760	500	4340	10	1	26446135	1563	4.89	0.36	12	0.06	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.77	N	012700	500	137 억		2019332	N	N	0	N	00	N
67	20230821	150256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	50	2	0.85	87930470	14891	62.36	5840	5930	5840	7630	4110	5870	5904.98	7.64	0	785	5963	5916	5883	5836	5803	5900	5820	138	1760	500	4340	10	1	26446135	1566	4.90	0.36	12	0.06	1209.00	16301.00	10200	20220926	-41.96	5570	20230726	6.28	8010	-26.09	20230109	5570	6.28	20230726	10200	-41.96	20220926	5570	6.28	20230726	0.77	N	012700	500	137 억		2019332	N	N	0	N	00	N
68	20230821	140256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	40	2	0.68	73980280	12535	52.49	5840	5930	5840	7630	4110	5870	5901.94	7.64	0	850	5963	5916	5883	5836	5803	5900	5820	138	1760	500	4340	10	1	26446135	1563	4.89	0.36	12	0.05	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.77	N	012700	500	137 억		2019332	N	N	0	N	00	N
69	20230821	130258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	20	2	0.34	64270140	10886	45.59	5840	5930	5840	7630	4110	5870	5903.98	7.64	0	798	5963	5916	5883	5836	5803	5900	5820	138	1760	500	4340	10	1	26446135	1558	4.87	0.36	12	0.04	1209.00	16301.00	10200	20220926	-42.25	5570	20230726	5.75	8010	-26.47	20230109	5570	5.75	20230726	10200	-42.25	20220926	5570	5.75	20230726	0.77	N	012700	500	137 억		2019332	N	N	0	N	00	N
70	20230821	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	50	2	0.85	39153040	6629	27.76	5840	5930	5840	7630	4110	5870	5906.43	7.64	0	832	5963	5916	5883	5836	5803	5900	5820	138	1760	500	4340	10	1	26446135	1566	4.90	0.36	12	0.03	1209.00	16301.00	10200	20220926	-41.96	5570	20230726	6.28	8010	-26.09	20230109	5570	6.28	20230726	10200	-41.96	20220926	5570	6.28	20230726	0.77	N	012700	500	137 억		2019332	N	N	0	N	00	N
71	20230821	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	40	2	0.68	29777520	5047	21.13	5840	5930	5840	7630	4110	5870	5900.15	7.64	0	784	5963	5916	5883	5836	5803	5900	5820	138	1760	500	4340	10	1	26446135	1563	4.89	0.36	12	0.02	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.77	N	012700	500	137 억		2019332	N	N	0	N	00	N
72	20230821	100255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	50	2	0.85	26492940	4492	18.81	5840	5930	5840	7630	4110	5870	5897.92	7.64	0	847	5963	5916	5883	5836	5803	5900	5820	138	1760	500	4340	10	1	26446135	1566	4.90	0.36	12	0.02	1209.00	16301.00	10200	20220926	-41.96	5570	20230726	6.28	8010	-26.09	20230109	5570	6.28	20230726	10200	-41.96	20220926	5570	6.28	20230726	0.77	N	012700	500	137 억		2019332	N	N	0	N	00	N
73	20230821	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	0	3	0.00	4725340	809	3.39	5840	5870	5840	7630	4110	5870	5840.30	7.64	0	-3	5963	5916	5883	5836	5803	5900	5820	138	1760	500	4340	10	1	26446135	1552	4.86	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.77	N	012700	500	137 억		2019332	N	N	0	N	00	N
74	20230818	160256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	-30	5	-0.51	140551110	23878	63.23	5880	5930	5850	7670	4130	5900	5886.22	7.63	0	629	6026	5962	5846	5782	5666	5995	5815	138	1770	500	4360	10	1	26446135	1552	4.86	0.36	12	0.09	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.78	N	012700	500	137 억		2018723	N	N	0	N	00	N
75	20230818	150254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-10	5	-0.17	126845880	21546	57.06	5880	5930	5850	7670	4130	5900	5887.21	7.63	0	887	6026	5962	5846	5782	5666	5995	5815	138	1770	500	4360	10	1	26446135	1558	4.87	0.36	12	0.08	1209.00	16301.00	10200	20220926	-42.25	5570	20230726	5.75	8010	-26.47	20230109	5570	5.75	20230726	10200	-42.25	20220926	5570	5.75	20230726	0.78	N	012700	500	137 억		2018723	N	N	0	N	00	N
76	20230818	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	0	3	0.00	110663480	18802	49.79	5880	5930	5850	7670	4130	5900	5885.73	7.63	0	966	6026	5962	5846	5782	5666	5995	5815	138	1770	500	4360	10	1	26446135	1560	4.88	0.36	12	0.07	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.78	N	012700	500	137 억		2018723	N	N	0	N	00	N
77	20230818	130252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	30	2	0.51	102043350	17345	45.93	5880	5930	5850	7670	4130	5900	5883.16	7.63	0	1084	6026	5962	5846	5782	5666	5995	5815	138	1770	500	4360	10	1	26446135	1568	4.90	0.36	12	0.07	1209.00	16301.00	10200	20220926	-41.86	5570	20230726	6.46	8010	-25.97	20230109	5570	6.46	20230726	10200	-41.86	20220926	5570	6.46	20230726	0.78	N	012700	500	137 억		2018723	N	N	0	N	00	N
78	20230818	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	0	3	0.00	84175570	14316	37.91	5880	5930	5850	7670	4130	5900	5879.82	7.63	0	440	6026	5962	5846	5782	5666	5995	5815	138	1770	500	4360	10	1	26446135	1560	4.88	0.36	12	0.05	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.78	N	012700	500	137 억		2018723	N	N	0	N	00	N
79	20230818	110254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	20	2	0.34	55959430	9533	25.24	5880	5920	5850	7670	4130	5900	5870.08	7.63	0	1383	6026	5962	5846	5782	5666	5995	5815	138	1770	500	4360	10	1	26446135	1566	4.90	0.36	12	0.04	1209.00	16301.00	10200	20220926	-41.96	5570	20230726	6.28	8010	-26.09	20230109	5570	6.28	20230726	10200	-41.96	20220926	5570	6.28	20230726	0.78	N	012700	500	137 억		2018723	N	N	0	N	00	N
80	20230818	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-50	5	-0.85	37288880	6363	16.85	5880	5880	5850	7670	4130	5900	5860.27	7.63	0	-332	6026	5962	5846	5782	5666	5995	5815	138	1770	500	4360	10	1	26446135	1547	4.84	0.36	12	0.02	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.78	N	012700	500	137 억		2018723	N	N	0	N	00	N
81	20230818	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-50	5	-0.85	7571140	1288	3.41	5880	5880	5850	7670	4130	5900	5878.21	7.63	0	-451	6026	5962	5846	5782	5666	5995	5815	138	1770	500	4360	10	1	26446135	1547	4.84	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.78	N	012700	500	137 억		2018723	N	N	0	N	00	N
82	20230817	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	70	2	1.20	219139040	37762	37.64	5840	5910	5730	7570	4090	5830	5803.16	7.66	0	-6385	6056	5942	5886	5772	5716	5915	5745	138	1740	500	4310	10	1	26446135	1560	4.88	0.36	12	0.14	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.77	N	012700	500	137 억		2025203	N	N	0	N	00	N
83	20230817	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	30	2	0.51	213487750	36800	36.69	5840	5910	5730	7570	4090	5830	5801.30	7.66	0	-6113	6056	5942	5886	5772	5716	5915	5745	138	1740	500	4310	10	1	26446135	1550	4.85	0.36	12	0.14	1209.00	16301.00	10200	20220926	-42.55	5570	20230726	5.21	8010	-26.84	20230109	5570	5.21	20230726	10200	-42.55	20220926	5570	5.21	20230726	0.77	N	012700	500	137 억		2025203	N	N	0	N	00	N
84	20230817	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	80	2	1.37	198642750	34281	34.17	5840	5910	5730	7570	4090	5830	5794.54	7.66	0	-5039	6056	5942	5886	5772	5716	5915	5745	138	1740	500	4310	10	1	26446135	1563	4.89	0.36	12	0.13	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.77	N	012700	500	137 억		2025203	N	N	0	N	00	N
85	20230817	130253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	20	2	0.34	179809220	31085	30.99	5840	5860	5730	7570	4090	5830	5784.44	7.66	0	-4363	6056	5942	5886	5772	5716	5915	5745	138	1740	500	4310	10	1	26446135	1547	4.84	0.36	12	0.12	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.77	N	012700	500	137 억		2025203	N	N	0	N	00	N
86	20230817	120254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	10	2	0.17	166704680	28841	28.75	5840	5850	5730	7570	4090	5830	5780.13	7.66	0	-4272	6056	5942	5886	5772	5716	5915	5745	138	1740	500	4310	10	1	26446135	1544	4.83	0.36	12	0.11	1209.00	16301.00	10200	20220926	-42.75	5570	20230726	4.85	8010	-27.09	20230109	5570	4.85	20230726	10200	-42.75	20220926	5570	4.85	20230726	0.77	N	012700	500	137 억		2025203	N	N	0	N	00	N
87	20230817	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	-20	5	-0.34	146445770	25365	25.29	5840	5850	5730	7570	4090	5830	5773.54	7.66	0	-3971	6056	5942	5886	5772	5716	5915	5745	138	1740	500	4310	10	1	26446135	1537	4.81	0.36	12	0.10	1209.00	16301.00	10200	20220926	-43.04	5570	20230726	4.31	8010	-27.47	20230109	5570	4.31	20230726	10200	-43.04	20220926	5570	4.31	20230726	0.77	N	012700	500	137 억		2025203	N	N	0	N	00	N
88	20230817	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-70	5	-1.20	115636230	20033	19.97	5840	5850	5730	7570	4090	5830	5772.29	7.66	0	-2479	6056	5942	5886	5772	5716	5915	5745	138	1740	500	4310	10	1	26446135	1523	4.76	0.35	12	0.08	1209.00	16301.00	10200	20220926	-43.53	5570	20230726	3.41	8010	-28.09	20230109	5570	3.41	20230726	10200	-43.53	20220926	5570	3.41	20230726	0.77	N	012700	500	137 억		2025203	N	N	0	N	00	N
89	20230817	090253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	20	2	0.34	7438400	1274	1.27	5840	5850	5830	7570	4090	5830	5838.62	7.66	0	-746	6056	5942	5886	5772	5716	5915	5745	138	1740	500	4310	10	1	26446135	1547	4.84	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.65	5570	20230726	5.03	8010	-26.97	20230109	5570	5.03	20230726	10200	-42.65	20220926	5570	5.03	20230726	0.77	N	012700	500	137 억		2025203	N	N	0	N	00	N
90	20230816	160254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	-200	5	-3.32	590240970	100302	333.11	5990	6000	5830	7830	4230	6030	5884.69	7.72	0	-15500	6116	6072	6036	5992	5956	6055	5975	138	1800	500	4460	10	1	26446135	1542	4.82	0.36	12	0.38	1209.00	16301.00	10200	20220926	-42.84	5570	20230726	4.67	8010	-27.22	20230109	5570	4.67	20230726	10200	-42.84	20220926	5570	4.67	20230726	0.77	N	012700	500	137 억		2040708	N	N	0	N	00	N
91	20230816	150254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-170	5	-2.82	547485590	92974	308.77	5990	6000	5850	7830	4230	6030	5888.59	7.72	0	-14565	6116	6072	6036	5992	5956	6055	5975	138	1800	500	4460	10	1	26446135	1550	4.85	0.36	12	0.35	1209.00	16301.00	10200	20220926	-42.55	5570	20230726	5.21	8010	-26.84	20230109	5570	5.21	20230726	10200	-42.55	20220926	5570	5.21	20230726	0.77	N	012700	500	137 억		2040708	N	N	0	N	00	N
92	20230816	140253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-150	5	-2.49	478543070	81199	269.67	5990	6000	5850	7830	4230	6030	5893.46	7.72	0	-13206	6116	6072	6036	5992	5956	6055	5975	138	1800	500	4460	10	1	26446135	1555	4.86	0.36	12	0.31	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.77	N	012700	500	137 억		2040708	N	N	0	N	00	N
93	20230816	130256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-130	5	-2.16	421582660	71490	237.42	5990	6000	5850	7830	4230	6030	5897.09	7.72	0	-10337	6116	6072	6036	5992	5956	6055	5975	138	1800	500	4460	10	1	26446135	1560	4.88	0.36	12	0.27	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.77	N	012700	500	137 억		2040708	N	N	0	N	00	N
94	20230816	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	-160	5	-2.65	405607160	68773	228.40	5990	6000	5850	7830	4230	6030	5897.77	7.72	0	-8951	6116	6072	6036	5992	5956	6055	5975	138	1800	500	4460	10	1	26446135	1552	4.86	0.36	12	0.26	1209.00	16301.00	10200	20220926	-42.45	5570	20230726	5.39	8010	-26.72	20230109	5570	5.39	20230726	10200	-42.45	20220926	5570	5.39	20230726	0.77	N	012700	500	137 억		2040708	N	N	0	N	00	N
95	20230816	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-150	5	-2.49	339288390	57488	190.92	5990	6000	5860	7830	4230	6030	5901.90	7.72	0	-4911	6116	6072	6036	5992	5956	6055	5975	138	1800	500	4460	10	1	26446135	1555	4.86	0.36	12	0.22	1209.00	16301.00	10200	20220926	-42.35	5570	20230726	5.57	8010	-26.59	20230109	5570	5.57	20230726	10200	-42.35	20220926	5570	5.57	20230726	0.77	N	012700	500	137 억		2040708	N	N	0	N	00	N
96	20230816	100251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-130	5	-2.16	179681170	30405	100.98	5990	6000	5880	7830	4230	6030	5909.59	7.72	0	389	6116	6072	6036	5992	5956	6055	5975	138	1800	500	4460	10	1	26446135	1560	4.88	0.36	12	0.11	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.77	N	012700	500	137 억		2040708	N	N	0	N	00	N
97	20230816	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-130	5	-2.16	49247990	8303	27.57	5990	6000	5880	7830	4230	6030	5931.35	7.72	0	1825	6116	6072	6036	5992	5956	6055	5975	138	1800	500	4460	10	1	26446135	1560	4.88	0.36	12	0.03	1209.00	16301.00	10200	20220926	-42.16	5570	20230726	5.92	8010	-26.34	20230109	5570	5.92	20230726	10200	-42.16	20220926	5570	5.92	20230726	0.77	N	012700	500	137 억		2040708	N	N	0	N	00	N
98	20230814	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-50	5	-0.82	170235550	28255	127.31	6050	6080	6000	7900	4260	6080	6024.97	7.73	0	-3885	6146	6112	6056	6022	5966	6130	6040	138	1820	500	4490	10	1	26446135	1595	4.99	0.37	12	0.11	1209.00	16301.00	10200	20220926	-40.88	5570	20230726	8.26	8010	-24.72	20230109	5570	8.26	20230726	10200	-40.88	20220926	5570	8.26	20230726	0.77	N	012700	500	137 억		2044594	N	N	0	N	00	N
99	20230814	150251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-50	5	-0.82	137148680	22767	102.59	6050	6080	6000	7900	4260	6080	6024.01	7.73	0	-3674	6146	6112	6056	6022	5966	6130	6040	138	1820	500	4490	10	1	26446135	1595	4.99	0.37	12	0.09	1209.00	16301.00	10200	20220926	-40.88	5570	20230726	8.26	8010	-24.72	20230109	5570	8.26	20230726	10200	-40.88	20220926	5570	8.26	20230726	0.77	N	012700	500	137 억		2044594	N	N	0	N	00	N
100	20230814	140252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-60	5	-0.99	130485340	21661	97.60	6050	6080	6000	7900	4260	6080	6023.98	7.73	0	-3675	6146	6112	6056	6022	5966	6130	6040	138	1820	500	4490	10	1	26446135	1592	4.98	0.37	12	0.08	1209.00	16301.00	10200	20220926	-40.98	5570	20230726	8.08	8010	-24.84	20230109	5570	8.08	20230726	10200	-40.98	20220926	5570	8.08	20230726	0.77	N	012700	500	137 억		2044594	N	N	0	N	00	N
101	20230814	130251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-60	5	-0.99	124775090	20712	93.33	6050	6080	6000	7900	4260	6080	6024.29	7.73	0	-3665	6146	6112	6056	6022	5966	6130	6040	138	1820	500	4490	10	1	26446135	1592	4.98	0.37	12	0.08	1209.00	16301.00	10200	20220926	-40.98	5570	20230726	8.08	8010	-24.84	20230109	5570	8.08	20230726	10200	-40.98	20220926	5570	8.08	20230726	0.77	N	012700	500	137 억		2044594	N	N	0	N	00	N
102	20230814	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-70	5	-1.15	103119990	17117	77.13	6050	6080	6000	7900	4260	6080	6024.42	7.73	0	-2633	6146	6112	6056	6022	5966	6130	6040	138	1820	500	4490	10	1	26446135	1589	4.97	0.37	12	0.06	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2044594	N	N	0	N	00	N
103	20230814	110250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-50	5	-0.82	86541040	14359	64.70	6050	6080	6000	7900	4260	6080	6026.95	7.73	0	-2431	6146	6112	6056	6022	5966	6130	6040	138	1820	500	4490	10	1	26446135	1595	4.99	0.37	12	0.05	1209.00	16301.00	10200	20220926	-40.88	5570	20230726	8.26	8010	-24.72	20230109	5570	8.26	20230726	10200	-40.88	20220926	5570	8.26	20230726	0.77	N	012700	500	137 억		2044594	N	N	0	N	00	N
104	20230814	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-60	5	-0.99	66207680	10980	49.48	6050	6080	6000	7900	4260	6080	6029.84	7.73	0	-2301	6146	6112	6056	6022	5966	6130	6040	138	1820	500	4490	10	1	26446135	1592	4.98	0.37	12	0.04	1209.00	16301.00	10200	20220926	-40.98	5570	20230726	8.08	8010	-24.84	20230109	5570	8.08	20230726	10200	-40.98	20220926	5570	8.08	20230726	0.77	N	012700	500	137 억		2044594	N	N	0	N	00	N
105	20230814	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-40	5	-0.66	1305760	216	0.97	6050	6050	6040	7900	4260	6080	6045.19	7.73	0	-3	6146	6112	6056	6022	5966	6130	6040	138	1820	500	4490	10	1	26446135	1597	5.00	0.37	12	0.00	1209.00	16301.00	10200	20220926	-40.78	5570	20230726	8.44	8010	-24.59	20230109	5570	8.44	20230726	10200	-40.78	20220926	5570	8.44	20230726	0.77	N	012700	500	137 억		2044594	N	N	0	N	00	N
106	20230811	160249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	70	2	1.16	134350010	22177	87.75	6010	6090	6000	7810	4210	6010	6058.06	7.73	0	-531	6063	6036	6003	5976	5943	6050	5990	138	1800	500	4440	10	1	26446135	1608	5.03	0.37	12	0.08	1209.00	16301.00	10200	20220926	-40.39	5570	20230726	9.16	8010	-24.09	20230109	5570	9.16	20230726	10200	-40.39	20220926	5570	9.16	20230726	0.77	N	012700	500	137 억		2045125	N	N	0	N	00	N
107	20230811	150248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	50	2	0.83	124515450	20559	81.34	6010	6090	6000	7810	4210	6010	6056.50	7.73	0	-358	6063	6036	6003	5976	5943	6050	5990	138	1800	500	4440	10	1	26446135	1603	5.01	0.37	12	0.08	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.77	N	012700	500	137 억		2045125	N	N	0	N	00	N
108	20230811	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	50	2	0.83	114728700	18944	74.95	6010	6090	6000	7810	4210	6010	6056.21	7.73	0	-123	6063	6036	6003	5976	5943	6050	5990	138	1800	500	4440	10	1	26446135	1603	5.01	0.37	12	0.07	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.77	N	012700	500	137 억		2045125	N	N	0	N	00	N
109	20230811	130248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	70	2	1.16	100301990	16566	65.55	6010	6090	6000	7810	4210	6010	6054.70	7.73	0	-123	6063	6036	6003	5976	5943	6050	5990	138	1800	500	4440	10	1	26446135	1608	5.03	0.37	12	0.06	1209.00	16301.00	10200	20220926	-40.39	5570	20230726	9.16	8010	-24.09	20230109	5570	9.16	20230726	10200	-40.39	20220926	5570	9.16	20230726	0.77	N	012700	500	137 억		2045125	N	N	0	N	00	N
110	20230811	120248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	60	2	1.00	94527360	15615	61.78	6010	6090	6000	7810	4210	6010	6053.64	7.73	0	-123	6063	6036	6003	5976	5943	6050	5990	138	1800	500	4440	10	1	26446135	1605	5.02	0.37	12	0.06	1209.00	16301.00	10200	20220926	-40.49	5570	20230726	8.98	8010	-24.22	20230109	5570	8.98	20230726	10200	-40.49	20220926	5570	8.98	20230726	0.77	N	012700	500	137 억		2045125	N	N	0	N	00	N
111	20230811	110246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	60	2	1.00	84734840	14001	55.40	6010	6090	6000	7810	4210	6010	6052.07	7.73	0	-123	6063	6036	6003	5976	5943	6050	5990	138	1800	500	4440	10	1	26446135	1605	5.02	0.37	12	0.05	1209.00	16301.00	10200	20220926	-40.49	5570	20230726	8.98	8010	-24.22	20230109	5570	8.98	20230726	10200	-40.49	20220926	5570	8.98	20230726	0.77	N	012700	500	137 억		2045125	N	N	0	N	00	N
112	20230811	100244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	70	2	1.16	65912850	10902	43.14	6010	6080	6000	7810	4210	6010	6045.95	7.73	0	-224	6063	6036	6003	5976	5943	6050	5990	138	1800	500	4440	10	1	26446135	1608	5.03	0.37	12	0.04	1209.00	16301.00	10200	20220926	-40.39	5570	20230726	9.16	8010	-24.09	20230109	5570	9.16	20230726	10200	-40.39	20220926	5570	9.16	20230726	0.77	N	012700	500	137 억		2045125	N	N	0	N	00	N
113	20230811	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	3437720	572	2.26	6010	6010	6010	7810	4210	6010	6010.00	7.73	0	-513	6063	6036	6003	5976	5943	6050	5990	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.00	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2045125	N	N	0	N	00	N
114	20230810	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	151665390	25272	65.81	6000	6030	5970	7800	4200	6000	6001.32	7.74	0	-1727	6100	6050	6000	5950	5900	6025	5925	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.10	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2046853	N	N	0	N	00	N
115	20230810	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	146080290	24342	63.39	6000	6030	5970	7800	4200	6000	6001.16	7.74	0	-1719	6100	6050	6000	5950	5900	6025	5925	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.09	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2046853	N	N	0	N	00	N
116	20230810	140245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	122686240	20448	53.25	6000	6030	5970	7800	4200	6000	5999.91	7.74	0	-1917	6100	6050	6000	5950	5900	6025	5925	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.08	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2046853	N	N	0	N	00	N
117	20230810	130243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	113406730	18902	49.22	6000	6030	5970	7800	4200	6000	5999.72	7.74	0	-1917	6100	6050	6000	5950	5900	6025	5925	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.07	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2046853	N	N	0	N	00	N
118	20230810	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-10	5	-0.17	96177360	16024	41.73	6000	6030	5970	7800	4200	6000	6002.08	7.74	0	-2195	6100	6050	6000	5950	5900	6025	5925	138	1800	500	4440	10	1	26446135	1584	4.95	0.37	12	0.06	1209.00	16301.00	10200	20220926	-41.27	5570	20230726	7.54	8010	-25.22	20230109	5570	7.54	20230726	10200	-41.27	20220926	5570	7.54	20230726	0.77	N	012700	500	137 억		2046853	N	N	0	N	00	N
119	20230810	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	20	2	0.33	66477090	11074	28.84	6000	6030	5970	7800	4200	6000	6002.99	7.74	0	-2195	6100	6050	6000	5950	5900	6025	5925	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.04	1209.00	16301.00	10200	20220926	-40.98	5570	20230726	8.08	8010	-24.84	20230109	5570	8.08	20230726	10200	-40.98	20220926	5570	8.08	20230726	0.77	N	012700	500	137 억		2046853	N	N	0	N	00	N
120	20230810	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	43664850	7278	18.95	6000	6030	5970	7800	4200	6000	5999.57	7.74	0	-2876	6100	6050	6000	5950	5900	6025	5925	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.03	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2046853	N	N	0	N	00	N
121	20230810	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	5501110	915	2.38	6000	6030	6000	7800	4200	6000	6012.18	7.74	0	-416	6100	6050	6000	5950	5900	6025	5925	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.00	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2046853	N	N	0	N	00	N
122	20230809	160245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-40	5	-0.66	228767410	38186	92.95	6040	6050	5950	7850	4230	6040	5990.87	7.74	0	-437	6140	6090	6060	6010	5980	6075	5995	138	1810	500	4460	10	1	26446135	1587	4.96	0.37	12	0.14	1209.00	16301.00	10200	20220926	-41.18	5570	20230726	7.72	8010	-25.09	20230109	5570	7.72	20230726	10200	-41.18	20220926	5570	7.72	20230726	0.78	N	012700	500	137 억		2047291	N	N	0	N	00	N
123	20230809	150244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-50	5	-0.83	196761150	32843	79.94	6040	6050	5950	7850	4230	6040	5990.96	7.74	0	94	6140	6090	6060	6010	5980	6075	5995	138	1810	500	4460	10	1	26446135	1584	4.95	0.37	12	0.12	1209.00	16301.00	10200	20220926	-41.27	5570	20230726	7.54	8010	-25.22	20230109	5570	7.54	20230726	10200	-41.27	20220926	5570	7.54	20230726	0.78	N	012700	500	137 억		2047291	N	N	0	N	00	N
124	20230809	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-30	5	-0.50	171496970	28627	69.68	6040	6050	5950	7850	4230	6040	5990.74	7.74	0	94	6140	6090	6060	6010	5980	6075	5995	138	1810	500	4460	10	1	26446135	1589	4.97	0.37	12	0.11	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.78	N	012700	500	137 억		2047291	N	N	0	N	00	N
125	20230809	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-50	5	-0.83	158080930	26391	64.24	6040	6050	5950	7850	4230	6040	5989.96	7.74	0	268	6140	6090	6060	6010	5980	6075	5995	138	1810	500	4460	10	1	26446135	1584	4.95	0.37	12	0.10	1209.00	16301.00	10200	20220926	-41.27	5570	20230726	7.54	8010	-25.22	20230109	5570	7.54	20230726	10200	-41.27	20220926	5570	7.54	20230726	0.78	N	012700	500	137 억		2047291	N	N	0	N	00	N
126	20230809	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-30	5	-0.50	119732790	20003	48.69	6040	6050	5950	7850	4230	6040	5985.74	7.74	0	1454	6140	6090	6060	6010	5980	6075	5995	138	1810	500	4460	10	1	26446135	1589	4.97	0.37	12	0.08	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.78	N	012700	500	137 억		2047291	N	N	0	N	00	N
127	20230809	110246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-60	5	-0.99	96822480	16185	39.40	6040	6050	5950	7850	4230	6040	5982.24	7.74	0	1459	6140	6090	6060	6010	5980	6075	5995	138	1810	500	4460	10	1	26446135	1581	4.95	0.37	12	0.06	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.78	N	012700	500	137 억		2047291	N	N	0	N	00	N
128	20230809	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-60	5	-0.99	76472690	12783	31.12	6040	6050	5950	7850	4230	6040	5982.37	7.74	0	1267	6140	6090	6060	6010	5980	6075	5995	138	1810	500	4460	10	1	26446135	1581	4.95	0.37	12	0.05	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.78	N	012700	500	137 억		2047291	N	N	0	N	00	N
129	20230809	090243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-10	5	-0.17	2451870	406	0.99	6040	6040	6030	7850	4230	6040	6039.09	7.74	0	-162	6140	6090	6060	6010	5980	6075	5995	138	1810	500	4460	10	1	26446135	1595	4.99	0.37	12	0.00	1209.00	16301.00	10200	20220926	-40.88	5570	20230726	8.26	8010	-24.72	20230109	5570	8.26	20230726	10200	-40.88	20220926	5570	8.26	20230726	0.78	N	012700	500	137 억		2047291	N	N	0	N	00	N
130	20230808	160248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-60	5	-0.98	247872830	40894	61.61	6100	6110	6030	7930	4270	6100	6061.35	7.76	0	-4261	6160	6130	6090	6060	6020	6145	6075	138	1830	500	4510	10	1	26446135	1597	5.00	0.37	12	0.15	1209.00	16301.00	10200	20220926	-40.78	5570	20230726	8.44	8010	-24.59	20230109	5570	8.44	20230726	10200	-40.78	20220926	5570	8.44	20230726	0.77	N	012700	500	137 억		2051659	N	N	0	N	00	N
131	20230808	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	-50	5	-0.82	215977890	35613	53.65	6100	6110	6040	7930	4270	6100	6064.58	7.76	0	-1548	6160	6130	6090	6060	6020	6145	6075	138	1830	500	4510	10	1	26446135	1600	5.00	0.37	12	0.13	1209.00	16301.00	10200	20220926	-40.69	5570	20230726	8.62	8010	-24.47	20230109	5570	8.62	20230726	10200	-40.69	20220926	5570	8.62	20230726	0.77	N	012700	500	137 억		2051659	N	N	0	N	00	N
132	20230808	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	-20	5	-0.33	204579940	33731	50.82	6100	6110	6040	7930	4270	6100	6065.04	7.76	0	-567	6160	6130	6090	6060	6020	6145	6075	138	1830	500	4510	10	1	26446135	1608	5.03	0.37	12	0.13	1209.00	16301.00	10200	20220926	-40.39	5570	20230726	9.16	8010	-24.09	20230109	5570	9.16	20230726	10200	-40.39	20220926	5570	9.16	20230726	0.77	N	012700	500	137 억		2051659	N	N	0	N	00	N
133	20230808	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	-20	5	-0.33	188491210	31077	46.82	6100	6110	6040	7930	4270	6100	6065.30	7.76	0	27	6160	6130	6090	6060	6020	6145	6075	138	1830	500	4510	10	1	26446135	1608	5.03	0.37	12	0.12	1209.00	16301.00	10200	20220926	-40.39	5570	20230726	9.16	8010	-24.09	20230109	5570	9.16	20230726	10200	-40.39	20220926	5570	9.16	20230726	0.77	N	012700	500	137 억		2051659	N	N	0	N	00	N
134	20230808	120243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	-40	5	-0.66	171550390	28284	42.61	6100	6110	6040	7930	4270	6100	6065.28	7.76	0	949	6160	6130	6090	6060	6020	6145	6075	138	1830	500	4510	10	1	26446135	1603	5.01	0.37	12	0.11	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.77	N	012700	500	137 억		2051659	N	N	0	N	00	N
135	20230808	110242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	-40	5	-0.66	126768840	20884	31.46	6100	6110	6040	7930	4270	6100	6070.14	7.76	0	2378	6160	6130	6090	6060	6020	6145	6075	138	1830	500	4510	10	1	26446135	1603	5.01	0.37	12	0.08	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.77	N	012700	500	137 억		2051659	N	N	0	N	00	N
136	20230808	100244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	-50	5	-0.82	91407100	15063	22.69	6100	6110	6040	7930	4270	6100	6068.32	7.76	0	3731	6160	6130	6090	6060	6020	6145	6075	138	1830	500	4510	10	1	26446135	1600	5.00	0.37	12	0.06	1209.00	16301.00	10200	20220926	-40.69	5570	20230726	8.62	8010	-24.47	20230109	5570	8.62	20230726	10200	-40.69	20220926	5570	8.62	20230726	0.77	N	012700	500	137 억		2051659	N	N	0	N	00	N
137	20230808	090243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	10	2	0.16	16814230	2767	4.17	6100	6110	6040	7930	4270	6100	6076.69	7.76	0	518	6160	6130	6090	6060	6020	6145	6075	138	1830	500	4510	10	1	26446135	1616	5.05	0.37	12	0.01	1209.00	16301.00	10200	20220926	-40.10	5570	20230726	9.69	8010	-23.72	20230109	5570	9.69	20230726	10200	-40.10	20220926	5570	9.69	20230726	0.77	N	012700	500	137 억		2051659	N	N	0	N	00	N
138	20230807	160242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	40	2	0.66	403257070	66364	221.33	6060	6120	6050	7870	4250	6060	6076.44	7.67	0	22585	6153	6106	6043	5996	5933	6130	6020	138	1810	500	4480	10	1	26446135	1613	5.05	0.37	12	0.25	1209.00	16301.00	10200	20220926	-40.20	5570	20230726	9.52	8010	-23.85	20230109	5570	9.52	20230726	10200	-40.20	20220926	5570	9.52	20230726	0.77	N	012700	500	137 억		2029013	N	N	0	N	00	N
139	20230807	150241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	30	2	0.50	384070230	63216	210.83	6060	6120	6050	7870	4250	6060	6075.52	7.67	0	22798	6153	6106	6043	5996	5933	6130	6020	138	1810	500	4480	10	1	26446135	1611	5.04	0.37	12	0.24	1209.00	16301.00	10200	20220926	-40.29	5570	20230726	9.34	8010	-23.97	20230109	5570	9.34	20230726	10200	-40.29	20220926	5570	9.34	20230726	0.77	N	012700	500	137 억		2029013	N	N	0	N	00	N
140	20230807	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	10	2	0.17	370415310	60973	203.35	6060	6120	6050	7870	4250	6060	6075.07	7.67	0	22360	6153	6106	6043	5996	5933	6130	6020	138	1810	500	4480	10	1	26446135	1605	5.02	0.37	12	0.23	1209.00	16301.00	10200	20220926	-40.49	5570	20230726	8.98	8010	-24.22	20230109	5570	8.98	20230726	10200	-40.49	20220926	5570	8.98	20230726	0.77	N	012700	500	137 억		2029013	N	N	0	N	00	N
141	20230807	130242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	50	2	0.83	290346750	47790	159.38	6060	6120	6050	7870	4250	6060	6075.47	7.67	0	14271	6153	6106	6043	5996	5933	6130	6020	138	1810	500	4480	10	1	26446135	1616	5.05	0.37	12	0.18	1209.00	16301.00	10200	20220926	-40.10	5570	20230726	9.69	8010	-23.72	20230109	5570	9.69	20230726	10200	-40.10	20220926	5570	9.69	20230726	0.77	N	012700	500	137 억		2029013	N	N	0	N	00	N
142	20230807	120241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	10	2	0.17	261904950	43118	143.80	6060	6120	6050	7870	4250	6060	6074.15	7.67	0	14152	6153	6106	6043	5996	5933	6130	6020	138	1810	500	4480	10	1	26446135	1605	5.02	0.37	12	0.16	1209.00	16301.00	10200	20220926	-40.49	5570	20230726	8.98	8010	-24.22	20230109	5570	8.98	20230726	10200	-40.49	20220926	5570	8.98	20230726	0.77	N	012700	500	137 억		2029013	N	N	0	N	00	N
143	20230807	110240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	10	2	0.17	230338370	37916	126.45	6060	6120	6050	7870	4250	6060	6074.97	7.67	0	13046	6153	6106	6043	5996	5933	6130	6020	138	1810	500	4480	10	1	26446135	1605	5.02	0.37	12	0.14	1209.00	16301.00	10200	20220926	-40.49	5570	20230726	8.98	8010	-24.22	20230109	5570	8.98	20230726	10200	-40.49	20220926	5570	8.98	20230726	0.77	N	012700	500	137 억		2029013	N	N	0	N	00	N
144	20230807	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	10	2	0.17	63147680	10398	34.68	6060	6100	6050	7870	4250	6060	6073.06	7.67	0	-2100	6153	6106	6043	5996	5933	6130	6020	138	1810	500	4480	10	1	26446135	1605	5.02	0.37	12	0.04	1209.00	16301.00	10200	20220926	-40.49	5570	20230726	8.98	8010	-24.22	20230109	5570	8.98	20230726	10200	-40.49	20220926	5570	8.98	20230726	0.77	N	012700	500	137 억		2029013	N	N	0	N	00	N
145	20230807	090242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	0	3	0.00	1654380	273	0.91	6060	6060	6060	7870	4250	6060	6060.00	7.67	0	-63	6153	6106	6043	5996	5933	6130	6020	138	1810	500	4480	10	1	26446135	1603	5.01	0.37	12	0.00	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.77	N	012700	500	137 억		2029013	N	N	0	N	00	N
146	20230804	160240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	60	2	1.00	181132140	29957	67.14	5980	6090	5980	7800	4200	6000	6046.40	7.67	0	-190	6086	6042	5996	5952	5906	6020	5930	138	1800	500	4440	10	1	26446135	1603	5.01	0.37	12	0.11	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.77	N	012700	500	137 억		2029268	N	N	0	N	00	N
147	20230804	150241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	40	2	0.67	172023900	28449	63.76	5980	6090	5980	7800	4200	6000	6046.75	7.67	0	-253	6086	6042	5996	5952	5906	6020	5930	138	1800	500	4440	10	1	26446135	1597	5.00	0.37	12	0.11	1209.00	16301.00	10200	20220926	-40.78	5570	20230726	8.44	8010	-24.59	20230109	5570	8.44	20230726	10200	-40.78	20220926	5570	8.44	20230726	0.77	N	012700	500	137 억		2029268	N	N	0	N	00	N
148	20230804	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	40	2	0.67	164161280	27147	60.85	5980	6090	5980	7800	4200	6000	6047.12	7.67	0	-469	6086	6042	5996	5952	5906	6020	5930	138	1800	500	4440	10	1	26446135	1597	5.00	0.37	12	0.10	1209.00	16301.00	10200	20220926	-40.78	5570	20230726	8.44	8010	-24.59	20230109	5570	8.44	20230726	10200	-40.78	20220926	5570	8.44	20230726	0.77	N	012700	500	137 억		2029268	N	N	0	N	00	N
149	20230804	130240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	70	2	1.17	109169340	18025	40.40	5980	6090	5980	7800	4200	6000	6056.55	7.67	0	-2152	6086	6042	5996	5952	5906	6020	5930	138	1800	500	4440	10	1	26446135	1605	5.02	0.37	12	0.07	1209.00	16301.00	10200	20220926	-40.49	5570	20230726	8.98	8010	-24.22	20230109	5570	8.98	20230726	10200	-40.49	20220926	5570	8.98	20230726	0.77	N	012700	500	137 억		2029268	N	N	0	N	00	N
150	20230804	120240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	50	2	0.83	94198250	15557	34.87	5980	6090	5980	7800	4200	6000	6055.04	7.67	0	-1245	6086	6042	5996	5952	5906	6020	5930	138	1800	500	4440	10	1	26446135	1600	5.00	0.37	12	0.06	1209.00	16301.00	10200	20220926	-40.69	5570	20230726	8.62	8010	-24.47	20230109	5570	8.62	20230726	10200	-40.69	20220926	5570	8.62	20230726	0.77	N	012700	500	137 억		2029268	N	N	0	N	00	N
151	20230804	110240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	60	2	1.00	75590640	12486	27.99	5980	6090	5980	7800	4200	6000	6054.03	7.67	0	-827	6086	6042	5996	5952	5906	6020	5930	138	1800	500	4440	10	1	26446135	1603	5.01	0.37	12	0.05	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.77	N	012700	500	137 억		2029268	N	N	0	N	00	N
152	20230804	100238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	60	2	1.00	33561870	5557	12.46	5980	6070	5980	7800	4200	6000	6039.57	7.67	0	-307	6086	6042	5996	5952	5906	6020	5930	138	1800	500	4440	10	1	26446135	1603	5.01	0.37	12	0.02	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.77	N	012700	500	137 억		2029268	N	N	0	N	00	N
153	20230804	090238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	1908080	319	0.71	5980	6010	5980	7800	4200	6000	5981.44	7.67	0	0	6086	6042	5996	5952	5906	6020	5930	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.00	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2029268	N	N	0	N	00	N
154	20230803	160239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-40	5	-0.66	266460400	44591	80.25	6040	6040	5950	7850	4230	6040	5975.65	7.67	0	-461	6146	6092	6046	5992	5946	6120	6020	138	1810	500	4460	10	1	26446135	1587	4.96	0.37	12	0.17	1209.00	16301.00	10200	20220926	-41.18	5570	20230726	7.72	8010	-25.09	20230109	5570	7.72	20230726	10200	-41.18	20220926	5570	7.72	20230726	0.79	N	012700	500	137 억		2029596	N	N	0	N	00	N
155	20230803	150241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-60	5	-0.99	259458000	43422	78.15	6040	6040	5950	7850	4230	6040	5975.27	7.67	0	26	6146	6092	6046	5992	5946	6120	6020	138	1810	500	4460	10	1	26446135	1581	4.95	0.37	12	0.16	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.79	N	012700	500	137 억		2029596	N	N	0	N	00	N
156	20230803	140237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-60	5	-0.99	240213590	40203	72.36	6040	6040	5950	7850	4230	6040	5975.02	7.67	0	-439	6146	6092	6046	5992	5946	6120	6020	138	1810	500	4460	10	1	26446135	1581	4.95	0.37	12	0.15	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.79	N	012700	500	137 억		2029596	N	N	0	N	00	N
157	20230803	130240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-60	5	-0.99	182820710	30595	55.06	6040	6040	5950	7850	4230	6040	5975.51	7.67	0	-990	6146	6092	6046	5992	5946	6120	6020	138	1810	500	4460	10	1	26446135	1581	4.95	0.37	12	0.12	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.79	N	012700	500	137 억		2029596	N	N	0	N	00	N
158	20230803	120239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-80	5	-1.32	118597360	19834	35.70	6040	6040	5950	7850	4230	6040	5979.50	7.67	0	-806	6146	6092	6046	5992	5946	6120	6020	138	1810	500	4460	10	1	26446135	1576	4.93	0.37	12	0.07	1209.00	16301.00	10200	20220926	-41.57	5570	20230726	7.00	8010	-25.59	20230109	5570	7.00	20230726	10200	-41.57	20220926	5570	7.00	20230726	0.79	N	012700	500	137 억		2029596	N	N	0	N	00	N
159	20230803	110237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	-70	5	-1.16	102311600	17112	30.80	6040	6040	5950	7850	4230	6040	5978.94	7.67	0	195	6146	6092	6046	5992	5946	6120	6020	138	1810	500	4460	10	1	26446135	1579	4.94	0.37	12	0.06	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.79	N	012700	500	137 억		2029596	N	N	0	N	00	N
160	20230803	100237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-60	5	-0.99	62743580	10484	18.87	6040	6040	5950	7850	4230	6040	5984.70	7.67	0	1494	6146	6092	6046	5992	5946	6120	6020	138	1810	500	4460	10	1	26446135	1581	4.95	0.37	12	0.04	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.79	N	012700	500	137 억		2029596	N	N	0	N	00	N
161	20230803	090238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	0	3	0.00	2976480	493	0.89	6040	6040	6030	7850	4230	6040	6037.48	7.67	0	-470	6146	6092	6046	5992	5946	6120	6020	138	1810	500	4460	10	1	26446135	1597	5.00	0.37	12	0.00	1209.00	16301.00	10200	20220926	-40.78	5570	20230726	8.44	8010	-24.59	20230109	5570	8.44	20230726	10200	-40.78	20220926	5570	8.44	20230726	0.79	N	012700	500	137 억		2029596	N	N	0	N	00	N
162	20230802	160238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	20	2	0.33	335305720	55436	141.36	6030	6100	6000	7820	4220	6020	6048.52	7.68	0	-1960	6113	6066	5973	5926	5833	6090	5950	138	1800	500	4450	10	1	26446135	1597	5.00	0.37	12	0.21	1209.00	16301.00	10200	20220926	-40.78	5570	20230726	8.44	8010	-24.59	20230109	5570	8.44	20230726	10200	-40.78	20220926	5570	8.44	20230726	0.78	N	012700	500	137 억		2031556	N	N	0	N	00	N
163	20230802	150240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	10	2	0.17	326625080	53998	137.70	6030	6100	6000	7820	4220	6020	6048.84	7.68	0	-1665	6113	6066	5973	5926	5833	6090	5950	138	1800	500	4450	10	1	26446135	1595	4.99	0.37	12	0.20	1209.00	16301.00	10200	20220926	-40.88	5570	20230726	8.26	8010	-24.72	20230109	5570	8.26	20230726	10200	-40.88	20220926	5570	8.26	20230726	0.78	N	012700	500	137 억		2031556	N	N	0	N	00	N
164	20230802	140240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	0	3	0.00	291743520	48200	122.91	6030	6100	6000	7820	4220	6020	6052.77	7.68	0	-1179	6113	6066	5973	5926	5833	6090	5950	138	1800	500	4450	10	1	26446135	1592	4.98	0.37	12	0.18	1209.00	16301.00	10200	20220926	-40.98	5570	20230726	8.08	8010	-24.84	20230109	5570	8.08	20230726	10200	-40.98	20220926	5570	8.08	20230726	0.78	N	012700	500	137 억		2031556	N	N	0	N	00	N
165	20230802	130238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	50	2	0.83	209634320	34606	88.25	6030	6100	6000	7820	4220	6020	6057.74	7.68	0	-199	6113	6066	5973	5926	5833	6090	5950	138	1800	500	4450	10	1	26446135	1605	5.02	0.37	12	0.13	1209.00	16301.00	10200	20220926	-40.49	5570	20230726	8.98	8010	-24.22	20230109	5570	8.98	20230726	10200	-40.49	20220926	5570	8.98	20230726	0.78	N	012700	500	137 억		2031556	N	N	0	N	00	N
166	20230802	120236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	40	2	0.66	193425370	31929	81.42	6030	6100	6000	7820	4220	6020	6057.98	7.68	0	-451	6113	6066	5973	5926	5833	6090	5950	138	1800	500	4450	10	1	26446135	1603	5.01	0.37	12	0.12	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.78	N	012700	500	137 억		2031556	N	N	0	N	00	N
167	20230802	110235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6060	40	2	0.66	176946360	29208	74.48	6030	6100	6000	7820	4220	6020	6058.15	7.68	0	125	6113	6066	5973	5926	5833	6090	5950	138	1800	500	4450	10	1	26446135	1603	5.01	0.37	12	0.11	1209.00	16301.00	10200	20220926	-40.59	5570	20230726	8.80	8010	-24.34	20230109	5570	8.80	20230726	10200	-40.59	20220926	5570	8.80	20230726	0.78	N	012700	500	137 억		2031556	N	N	0	N	00	N
168	20230802	100237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	60	2	1.00	126442760	20895	53.28	6030	6090	6000	7820	4220	6020	6051.34	7.68	0	-3893	6113	6066	5973	5926	5833	6090	5950	138	1800	500	4450	10	1	26446135	1608	5.03	0.37	12	0.08	1209.00	16301.00	10200	20220926	-40.39	5570	20230726	9.16	8010	-24.09	20230109	5570	9.16	20230726	10200	-40.39	20220926	5570	9.16	20230726	0.78	N	012700	500	137 억		2031556	N	N	0	N	00	N
169	20230802	090237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	10	2	0.17	10879150	1807	4.61	6030	6030	6000	7820	4220	6020	6020.56	7.68	0	-1667	6113	6066	5973	5926	5833	6090	5950	138	1800	500	4450	10	1	26446135	1595	4.99	0.37	12	0.01	1209.00	16301.00	10200	20220926	-40.88	5570	20230726	8.26	8010	-24.72	20230109	5570	8.26	20230726	10200	-40.88	20220926	5570	8.26	20230726	0.78	N	012700	500	137 억		2031556	N	N	0	N	00	N
170	20230801	160238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	120	2	2.03	233238800	39113	135.71	5940	6020	5880	7670	4130	5900	5963.18	7.66	0	5992	5993	5946	5903	5856	5813	5970	5880	138	1770	500	4360	10	1	26446135	1592	4.98	0.37	12	0.15	1209.00	16301.00	10200	20220926	-40.98	5570	20230726	8.08	8010	-24.84	20230109	5570	8.08	20230726	10200	-40.98	20220926	5570	8.08	20230726	0.77	N	012700	500	137 억		2025565	N	N	0	N	00	N
171	20230801	150235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	110	2	1.86	212426280	35634	123.63	5940	6010	5880	7670	4130	5900	5961.34	7.66	0	5993	5993	5946	5903	5856	5813	5970	5880	138	1770	500	4360	10	1	26446135	1589	4.97	0.37	12	0.13	1209.00	16301.00	10200	20220926	-41.08	5570	20230726	7.90	8010	-24.97	20230109	5570	7.90	20230726	10200	-41.08	20220926	5570	7.90	20230726	0.77	N	012700	500	137 억		2025565	N	N	0	N	00	N
172	20230801	140241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	70	2	1.19	179704380	30174	104.69	5940	6000	5880	7670	4130	5900	5955.60	7.66	0	6506	5993	5946	5903	5856	5813	5970	5880	138	1770	500	4360	10	1	26446135	1579	4.94	0.37	12	0.11	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.77	N	012700	500	137 억		2025565	N	N	0	N	00	N
173	20230801	130236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	80	2	1.36	161630460	27140	94.16	5940	6000	5880	7670	4130	5900	5955.43	7.66	0	5282	5993	5946	5903	5856	5813	5970	5880	138	1770	500	4360	10	1	26446135	1581	4.95	0.37	12	0.10	1209.00	16301.00	10200	20220926	-41.37	5570	20230726	7.36	8010	-25.34	20230109	5570	7.36	20230726	10200	-41.37	20220926	5570	7.36	20230726	0.77	N	012700	500	137 억		2025565	N	N	0	N	00	N
174	20230801	120237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	70	2	1.19	144741750	24310	84.35	5940	6000	5880	7670	4130	5900	5954.00	7.66	0	5219	5993	5946	5903	5856	5813	5970	5880	138	1770	500	4360	10	1	26446135	1579	4.94	0.37	12	0.09	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.77	N	012700	500	137 억		2025565	N	N	0	N	00	N
175	20230801	110235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	70	2	1.19	127378540	21402	74.26	5940	6000	5880	7670	4130	5900	5951.71	7.66	0	5528	5993	5946	5903	5856	5813	5970	5880	138	1770	500	4360	10	1	26446135	1579	4.94	0.37	12	0.08	1209.00	16301.00	10200	20220926	-41.47	5570	20230726	7.18	8010	-25.47	20230109	5570	7.18	20230726	10200	-41.47	20220926	5570	7.18	20230726	0.77	N	012700	500	137 억		2025565	N	N	0	N	00	N
176	20230801	100236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	40	2	0.68	62475120	10546	36.59	5940	5970	5880	7670	4130	5900	5924.06	7.66	0	3236	5993	5946	5903	5856	5813	5970	5880	138	1770	500	4360	10	1	26446135	1571	4.91	0.36	12	0.04	1209.00	16301.00	10200	20220926	-41.76	5570	20230726	6.64	8010	-25.84	20230109	5570	6.64	20230726	10200	-41.76	20220926	5570	6.64	20230726	0.77	N	012700	500	137 억		2025565	N	N	0	N	00	N
177	20230801	090235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	10	2	0.17	4431670	750	2.60	5940	5940	5900	7670	4130	5900	5908.89	7.66	0	-618	5993	5946	5903	5856	5813	5970	5880	138	1770	500	4360	10	1	26446135	1563	4.89	0.36	12	0.00	1209.00	16301.00	10200	20220926	-42.06	5570	20230726	6.10	8010	-26.22	20230109	5570	6.10	20230726	10200	-42.06	20220926	5570	6.10	20230726	0.77	N	012700	500	137 억		2025565	N	N	0	N	00	N