KissMeData/254490/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	161037	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21800	-350	5	-1.58	1476378650	67584	66.99	22200	22350	21700	28750	15550	22150	21845.19	0.27	0	-19748	22683	22416	22233	21966	21783	22325	21875	14	6600	100	15500	50	1	14438000	3147	15.58	4.30	12	0.47	1399.00	5065.00	37900	20230407	-42.48	12000	20230127	81.67	37900	-42.48	20230407	12000	81.67	20230127	37900	-42.48	20230407	12000	81.67	20230127	3.62	N	254490	100	14 억		39622	N	N	1	N	00	N
3	20230831	151324	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21800	-350	5	-1.58	1386868850	63472	62.92	22200	22350	21700	28750	15550	22150	21850.09	0.27	0	-19675	22683	22416	22233	21966	21783	22325	21875	14	6600	100	15500	50	1	14438000	3147	15.58	4.30	12	0.44	1399.00	5065.00	37900	20230407	-42.48	12000	20230127	81.67	37900	-42.48	20230407	12000	81.67	20230127	37900	-42.48	20230407	12000	81.67	20230127	3.62	N	254490	100	14 억		39622	N	N	1	N	00	N
4	20230831	141437	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21800	-350	5	-1.58	1173987350	53695	53.22	22200	22350	21700	28750	15550	22150	21864.00	0.27	0	-17479	22683	22416	22233	21966	21783	22325	21875	14	6600	100	15500	50	1	14438000	3147	15.58	4.30	12	0.37	1399.00	5065.00	37900	20230407	-42.48	12000	20230127	81.67	37900	-42.48	20230407	12000	81.67	20230127	37900	-42.48	20230407	12000	81.67	20230127	3.62	N	254490	100	14 억		39622	N	N	1	N	00	N
5	20230831	131359	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	-400	5	-1.81	964749000	44090	43.70	22200	22350	21750	28750	15550	22150	21881.36	0.27	0	-15024	22683	22416	22233	21966	21783	22325	21875	14	6600	100	15500	50	1	14438000	3140	15.55	4.29	12	0.31	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	3.62	N	254490	100	14 억		39622	N	N	1	N	00	N
6	20230831	121449	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21900	-250	5	-1.13	841314800	38425	38.09	22200	22350	21750	28750	15550	22150	21894.99	0.27	0	-12992	22683	22416	22233	21966	21783	22325	21875	14	6600	100	15500	50	1	14438000	3162	15.65	4.32	12	0.27	1399.00	5065.00	37900	20230407	-42.22	12000	20230127	82.50	37900	-42.22	20230407	12000	82.50	20230127	37900	-42.22	20230407	12000	82.50	20230127	3.62	N	254490	100	14 억		39622	N	N	1	N	00	N
7	20230831	111921	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	-400	5	-1.81	715037150	32635	32.35	22200	22350	21750	28750	15550	22150	21910.13	0.27	0	-12737	22683	22416	22233	21966	21783	22325	21875	14	6600	100	15500	50	1	14438000	3140	15.55	4.29	12	0.23	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	3.62	N	254490	100	14 억		39622	N	N	1	N	00	N
8	20230831	101540	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21900	-250	5	-1.13	517400050	23584	23.38	22200	22350	21800	28750	15550	22150	21938.60	0.27	0	-8096	22683	22416	22233	21966	21783	22325	21875	14	6600	100	15500	50	1	14438000	3162	15.65	4.32	12	0.16	1399.00	5065.00	37900	20230407	-42.22	12000	20230127	82.50	37900	-42.22	20230407	12000	82.50	20230127	37900	-42.22	20230407	12000	82.50	20230127	3.62	N	254490	100	14 억		39622	N	N	1	N	00	N
9	20230831	091404	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22000	-150	5	-0.68	187883950	8548	8.47	22200	22350	21800	28750	15550	22150	21979.87	0.27	0	-2531	22683	22416	22233	21966	21783	22325	21875	14	6600	100	15500	50	1	14438000	3176	15.73	4.34	12	0.06	1399.00	5065.00	37900	20230407	-41.95	12000	20230127	83.33	37900	-41.95	20230407	12000	83.33	20230127	37900	-41.95	20230407	12000	83.33	20230127	3.62	N	254490	100	14 억		39622	N	N	1	N	00	N
10	20230830	161041	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22150	200	2	0.91	2222118150	99851	143.25	22350	22500	22050	28500	15400	21950	22254.40	0.20	0	11307	22216	22082	21916	21782	21616	22100	21800	14	6550	100	15360	50	1	14438000	3198	15.83	4.37	12	0.69	1399.00	5065.00	37900	20230407	-41.56	12000	20230127	84.58	37900	-41.56	20230407	12000	84.58	20230127	37900	-41.56	20230407	12000	84.58	20230127	3.58	N	254490	100	14 억		28315	N	N	1	N	00	N
11	20230830	151259	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22200	250	2	1.14	2149773200	96585	138.56	22350	22500	22050	28500	15400	21950	22257.84	0.20	0	11010	22216	22082	21916	21782	21616	22100	21800	14	6550	100	15360	50	1	14438000	3205	15.87	4.38	12	0.67	1399.00	5065.00	37900	20230407	-41.42	12000	20230127	85.00	37900	-41.42	20230407	12000	85.00	20230127	37900	-41.42	20230407	12000	85.00	20230127	3.58	N	254490	100	14 억		28315	N	N	1	N	00	N
12	20230830	141351	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22250	300	2	1.37	1981813950	89018	127.70	22350	22500	22050	28500	15400	21950	22263.07	0.20	0	10606	22216	22082	21916	21782	21616	22100	21800	14	6550	100	15360	50	1	14438000	3212	15.90	4.39	12	0.62	1399.00	5065.00	37900	20230407	-41.29	12000	20230127	85.42	37900	-41.29	20230407	12000	85.42	20230127	37900	-41.29	20230407	12000	85.42	20230127	3.58	N	254490	100	14 억		28315	N	N	1	N	00	N
13	20230830	131342	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	350	2	1.59	1789167350	80363	115.29	22350	22500	22050	28500	15400	21950	22263.57	0.20	0	8983	22216	22082	21916	21782	21616	22100	21800	14	6550	100	15360	50	1	14438000	3220	15.94	4.40	12	0.56	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	3.58	N	254490	100	14 억		28315	N	N	1	N	00	N
14	20230830	121354	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	350	2	1.59	1550942900	69691	99.98	22350	22500	22050	28500	15400	21950	22254.57	0.20	0	5312	22216	22082	21916	21782	21616	22100	21800	14	6550	100	15360	50	1	14438000	3220	15.94	4.40	12	0.48	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	3.58	N	254490	100	14 억		28315	N	N	1	N	00	N
15	20230830	111905	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22200	250	2	1.14	1221985450	54920	78.79	22350	22500	22050	28500	15400	21950	22250.28	0.20	0	-4648	22216	22082	21916	21782	21616	22100	21800	14	6550	100	15360	50	1	14438000	3205	15.87	4.38	12	0.38	1399.00	5065.00	37900	20230407	-41.42	12000	20230127	85.00	37900	-41.42	20230407	12000	85.00	20230127	37900	-41.42	20230407	12000	85.00	20230127	3.58	N	254490	100	14 억		28315	N	N	1	N	00	N
16	20230830	101437	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22150	200	2	0.91	925230300	41527	59.57	22350	22500	22050	28500	15400	21950	22280.21	0.20	0	-6540	22216	22082	21916	21782	21616	22100	21800	14	6550	100	15360	50	1	14438000	3198	15.83	4.37	12	0.29	1399.00	5065.00	37900	20230407	-41.56	12000	20230127	84.58	37900	-41.56	20230407	12000	84.58	20230127	37900	-41.56	20230407	12000	84.58	20230127	3.58	N	254490	100	14 억		28315	N	N	1	N	00	N
17	20230830	091338	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22250	300	2	1.37	622538550	27860	39.97	22350	22500	22150	28500	15400	21950	22345.25	0.20	0	-6995	22216	22082	21916	21782	21616	22100	21800	14	6550	100	15360	50	1	14438000	3212	15.90	4.39	12	0.19	1399.00	5065.00	37900	20230407	-41.29	12000	20230127	85.42	37900	-41.29	20230407	12000	85.42	20230127	37900	-41.29	20230407	12000	85.42	20230127	3.58	N	254490	100	14 억		28315	N	N	1	N	00	N
18	20230829	161035	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	350	2	1.62	1496154200	68271	105.47	21950	22050	21750	28050	15150	21600	21914.85	0.09	0	15928	22133	21866	21683	21416	21233	21775	21325	14	6450	100	15120	50	1	14438000	3169	15.69	4.33	12	0.47	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.54	N	254490	100	14 억		12387	N	N	1	N	00	N
19	20230829	151307	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	350	2	1.62	1444497450	65918	101.84	21950	22050	21750	28050	15150	21600	21913.55	0.09	0	16445	22133	21866	21683	21416	21233	21775	21325	14	6450	100	15120	50	1	14438000	3169	15.69	4.33	12	0.46	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.54	N	254490	100	14 억		12387	N	N	3	N	00	N
20	20230829	141439	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	350	2	1.62	1196581450	54611	84.37	21950	22050	21750	28050	15150	21600	21911.00	0.09	0	16208	22133	21866	21683	21416	21233	21775	21325	14	6450	100	15120	50	1	14438000	3169	15.69	4.33	12	0.38	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.54	N	254490	100	14 억		12387	N	N	3	N	00	N
21	20230829	131338	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21900	300	2	1.39	1009378950	46066	71.17	21950	22050	21750	28050	15150	21600	21911.58	0.09	0	16284	22133	21866	21683	21416	21233	21775	21325	14	6450	100	15120	50	1	14438000	3162	15.65	4.32	12	0.32	1399.00	5065.00	37900	20230407	-42.22	12000	20230127	82.50	37900	-42.22	20230407	12000	82.50	20230127	37900	-42.22	20230407	12000	82.50	20230127	3.54	N	254490	100	14 억		12387	N	N	3	N	00	N
22	20230829	121435	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	350	2	1.62	912901900	41668	64.37	21950	22050	21750	28050	15150	21600	21908.94	0.09	0	15967	22133	21866	21683	21416	21233	21775	21325	14	6450	100	15120	50	1	14438000	3169	15.69	4.33	12	0.29	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.54	N	254490	100	14 억		12387	N	N	3	N	00	N
23	20230829	112125	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	350	2	1.62	821515300	37502	57.94	21950	22050	21750	28050	15150	21600	21905.91	0.09	0	15670	22133	21866	21683	21416	21233	21775	21325	14	6450	100	15120	50	1	14438000	3169	15.69	4.33	12	0.26	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.54	N	254490	100	14 억		12387	N	N	3	N	00	N
24	20230829	101533	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21850	250	2	1.16	628963950	28702	44.34	21950	22050	21750	28050	15150	21600	21913.59	0.09	0	10405	22133	21866	21683	21416	21233	21775	21325	14	6450	100	15120	50	1	14438000	3155	15.62	4.31	12	0.20	1399.00	5065.00	37900	20230407	-42.35	12000	20230127	82.08	37900	-42.35	20230407	12000	82.08	20230127	37900	-42.35	20230407	12000	82.08	20230127	3.54	N	254490	100	14 억		12387	N	N	3	N	00	N
25	20230829	091018	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21800	200	2	0.93	141441750	6456	9.97	21950	22050	21750	28050	15150	21600	21908.57	0.09	0	1155	22133	21866	21683	21416	21233	21775	21325	14	6450	100	15120	50	1	14438000	3147	15.58	4.30	12	0.04	1399.00	5065.00	37900	20230407	-42.48	12000	20230127	81.67	37900	-42.48	20230407	12000	81.67	20230127	37900	-42.48	20230407	12000	81.67	20230127	3.54	N	254490	100	14 억		12387	N	N	3	N	00	N
26	20230828	161005	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21600	-450	5	-2.04	1372131950	63200	86.34	21950	21950	21500	28650	15450	22050	21710.99	0.11	0	-4070	22683	22366	21733	21416	20783	22525	21575	14	6600	100	15430	50	1	14438000	3119	15.44	4.26	12	0.44	1399.00	5065.00	37900	20230407	-43.01	12000	20230127	80.00	37900	-43.01	20230407	12000	80.00	20230127	37900	-43.01	20230407	12000	80.00	20230127	3.54	N	254490	100	14 억		16445	N	N	3	N	00	N
27	20230828	151015	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21700	-350	5	-1.59	1233570150	56792	77.58	21950	21950	21500	28650	15450	22050	21720.82	0.11	0	-4604	22683	22366	21733	21416	20783	22525	21575	14	6600	100	15430	50	1	14438000	3133	15.51	4.28	12	0.39	1399.00	5065.00	37900	20230407	-42.74	12000	20230127	80.83	37900	-42.74	20230407	12000	80.83	20230127	37900	-42.74	20230407	12000	80.83	20230127	3.54	N	254490	100	14 억		16445	N	N	0	N	00	N
28	20230828	141017	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21700	-350	5	-1.59	1097476900	50527	69.03	21950	21950	21500	28650	15450	22050	21720.58	0.11	0	-4536	22683	22366	21733	21416	20783	22525	21575	14	6600	100	15430	50	1	14438000	3133	15.51	4.28	12	0.35	1399.00	5065.00	37900	20230407	-42.74	12000	20230127	80.83	37900	-42.74	20230407	12000	80.83	20230127	37900	-42.74	20230407	12000	80.83	20230127	3.54	N	254490	100	14 억		16445	N	N	0	N	00	N
29	20230828	131026	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	-300	5	-1.36	1027080500	47287	64.60	21950	21950	21500	28650	15450	22050	21720.12	0.11	0	-4535	22683	22366	21733	21416	20783	22525	21575	14	6600	100	15430	50	1	14438000	3140	15.55	4.29	12	0.33	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	3.54	N	254490	100	14 억		16445	N	N	0	N	00	N
30	20230828	121018	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21850	-200	5	-0.91	923353450	42530	58.10	21950	21950	21500	28650	15450	22050	21710.61	0.11	0	-4312	22683	22366	21733	21416	20783	22525	21575	14	6600	100	15430	50	1	14438000	3155	15.62	4.31	12	0.29	1399.00	5065.00	37900	20230407	-42.35	12000	20230127	82.08	37900	-42.35	20230407	12000	82.08	20230127	37900	-42.35	20230407	12000	82.08	20230127	3.54	N	254490	100	14 억		16445	N	N	0	N	00	N
31	20230828	111014	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21700	-350	5	-1.59	790846050	36440	49.78	21950	21950	21500	28650	15450	22050	21702.65	0.11	0	-4011	22683	22366	21733	21416	20783	22525	21575	14	6600	100	15430	50	1	14438000	3133	15.51	4.28	12	0.25	1399.00	5065.00	37900	20230407	-42.74	12000	20230127	80.83	37900	-42.74	20230407	12000	80.83	20230127	37900	-42.74	20230407	12000	80.83	20230127	3.54	N	254490	100	14 억		16445	N	N	0	N	00	N
32	20230828	101004	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21700	-350	5	-1.59	642908600	29631	40.48	21950	21950	21500	28650	15450	22050	21697.11	0.11	0	-4252	22683	22366	21733	21416	20783	22525	21575	14	6600	100	15430	50	1	14438000	3133	15.51	4.28	12	0.21	1399.00	5065.00	37900	20230407	-42.74	12000	20230127	80.83	37900	-42.74	20230407	12000	80.83	20230127	37900	-42.74	20230407	12000	80.83	20230127	3.54	N	254490	100	14 억		16445	N	N	0	N	00	N
33	20230828	091016	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21700	-350	5	-1.59	210401450	9669	13.21	21950	21950	21600	28650	15450	22050	21760.29	0.11	0	-3283	22683	22366	21733	21416	20783	22525	21575	14	6600	100	15430	50	1	14438000	3133	15.51	4.28	12	0.07	1399.00	5065.00	37900	20230407	-42.74	12000	20230127	80.83	37900	-42.74	20230407	12000	80.83	20230127	37900	-42.74	20230407	12000	80.83	20230127	3.54	N	254490	100	14 억		16445	N	N	0	N	00	N
34	20230825	161009	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22050	350	2	1.61	1507864750	70527	29.56	21200	22050	21100	28200	15200	21700	21378.43	0.12	0	-1087	23700	22700	22200	21200	20700	22450	20950	14	6500	100	15190	50	1	14438000	3184	15.76	4.35	12	0.49	1399.00	5065.00	37900	20230407	-41.82	12000	20230127	83.75	37900	-41.82	20230407	12000	83.75	20230127	37900	-41.82	20230407	12000	83.75	20230127	3.62	N	254490	100	14 억		17532	N	N	1	N	00	N
35	20230825	151015	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21150	-550	5	-2.53	1249873850	58788	24.64	21200	21600	21100	28200	15200	21700	21260.70	0.12	0	135	23700	22700	22200	21200	20700	22450	20950	14	6500	100	15190	50	1	14438000	3054	15.12	4.18	12	0.41	1399.00	5065.00	37900	20230407	-44.20	12000	20230127	76.25	37900	-44.20	20230407	12000	76.25	20230127	37900	-44.20	20230407	12000	76.25	20230127	3.62	N	254490	100	14 억		17532	N	N	1	N	00	N
36	20230825	141013	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21250	-450	5	-2.07	1074476600	50512	21.17	21200	21600	21100	28200	15200	21700	21271.71	0.12	0	362	23700	22700	22200	21200	20700	22450	20950	14	6500	100	15190	50	1	14438000	3068	15.19	4.20	12	0.35	1399.00	5065.00	37900	20230407	-43.93	12000	20230127	77.08	37900	-43.93	20230407	12000	77.08	20230127	37900	-43.93	20230407	12000	77.08	20230127	3.62	N	254490	100	14 억		17532	N	N	1	N	00	N
37	20230825	131009	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21300	-400	5	-1.84	936745150	44035	18.46	21200	21600	21100	28200	15200	21700	21272.74	0.12	0	1376	23700	22700	22200	21200	20700	22450	20950	14	6500	100	15190	50	1	14438000	3075	15.23	4.21	12	0.30	1399.00	5065.00	37900	20230407	-43.80	12000	20230127	77.50	37900	-43.80	20230407	12000	77.50	20230127	37900	-43.80	20230407	12000	77.50	20230127	3.62	N	254490	100	14 억		17532	N	N	1	N	00	N
38	20230825	121011	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21300	-400	5	-1.84	802566000	37712	15.81	21200	21600	21100	28200	15200	21700	21281.45	0.12	0	1035	23700	22700	22200	21200	20700	22450	20950	14	6500	100	15190	50	1	14438000	3075	15.23	4.21	12	0.26	1399.00	5065.00	37900	20230407	-43.80	12000	20230127	77.50	37900	-43.80	20230407	12000	77.50	20230127	37900	-43.80	20230407	12000	77.50	20230127	3.62	N	254490	100	14 억		17532	N	N	1	N	00	N
39	20230825	111009	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21250	-450	5	-2.07	670716250	31499	13.20	21200	21600	21100	28200	15200	21700	21293.26	0.12	0	713	23700	22700	22200	21200	20700	22450	20950	14	6500	100	15190	50	1	14438000	3068	15.19	4.20	12	0.22	1399.00	5065.00	37900	20230407	-43.93	12000	20230127	77.08	37900	-43.93	20230407	12000	77.08	20230127	37900	-43.93	20230407	12000	77.08	20230127	3.62	N	254490	100	14 억		17532	N	N	1	N	00	N
40	20230825	101015	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21350	-350	5	-1.61	527315300	24748	10.37	21200	21600	21100	28200	15200	21700	21307.39	0.12	0	2700	23700	22700	22200	21200	20700	22450	20950	14	6500	100	15190	50	1	14438000	3083	15.26	4.22	12	0.17	1399.00	5065.00	37900	20230407	-43.67	12000	20230127	77.92	37900	-43.67	20230407	12000	77.92	20230127	37900	-43.67	20230407	12000	77.92	20230127	3.62	N	254490	100	14 억		17532	N	N	1	N	00	N
41	20230825	091007	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21400	-300	5	-1.38	212092600	10002	4.19	21200	21400	21100	28200	15200	21700	21205.02	0.12	0	1560	23700	22700	22200	21200	20700	22450	20950	14	6500	100	15190	50	1	14438000	3090	15.30	4.23	12	0.07	1399.00	5065.00	37900	20230407	-43.54	12000	20230127	78.33	37900	-43.54	20230407	12000	78.33	20230127	37900	-43.54	20230407	12000	78.33	20230127	3.62	N	254490	100	14 억		17532	N	N	1	N	00	N
42	20230824	161003	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21700	200	2	0.93	5290709500	236392	267.68	22500	23200	21700	27950	15050	21500	22382.39	0.15	0	-3909	22433	21966	21533	21066	20633	22200	21300	14	6450	100	15050	50	1	14438000	3133	15.51	4.28	12	1.64	1399.00	5065.00	37900	20230407	-42.74	12000	20230127	80.83	37900	-42.74	20230407	12000	80.83	20230127	37900	-42.74	20230407	12000	80.83	20230127	3.58	N	254490	100	14 억		21441	N	N	1	N	00	N
43	20230824	151001	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	250	2	1.16	5077158100	226563	256.55	22500	23200	21700	27950	15050	21500	22409.48	0.15	0	-4839	22433	21966	21533	21066	20633	22200	21300	14	6450	100	15050	50	1	14438000	3140	15.55	4.29	12	1.57	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	3.58	N	254490	100	14 억		21441	N	N	1	N	00	N
44	20230824	141003	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	450	2	2.09	4794609950	213634	241.91	22500	23200	21700	27950	15050	21500	22443.10	0.15	0	-3277	22433	21966	21533	21066	20633	22200	21300	14	6450	100	15050	50	1	14438000	3169	15.69	4.33	12	1.48	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.58	N	254490	100	14 억		21441	N	N	1	N	00	N
45	20230824	131007	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	250	2	1.16	4629340200	206081	233.36	22500	23200	21700	27950	15050	21500	22463.69	0.15	0	-2039	22433	21966	21533	21066	20633	22200	21300	14	6450	100	15050	50	1	14438000	3140	15.55	4.29	12	1.43	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	3.58	N	254490	100	14 억		21441	N	N	1	N	00	N
46	20230824	121009	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22000	500	2	2.33	4369307950	194176	219.88	22500	23200	21950	27950	15050	21500	22501.79	0.15	0	-1740	22433	21966	21533	21066	20633	22200	21300	14	6450	100	15050	50	1	14438000	3176	15.73	4.34	12	1.34	1399.00	5065.00	37900	20230407	-41.95	12000	20230127	83.33	37900	-41.95	20230407	12000	83.33	20230127	37900	-41.95	20230407	12000	83.33	20230127	3.58	N	254490	100	14 억		21441	N	N	1	N	00	N
47	20230824	111005	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22250	750	2	3.49	4063644550	180316	204.18	22500	23200	22150	27950	15050	21500	22536.24	0.15	0	-404	22433	21966	21533	21066	20633	22200	21300	14	6450	100	15050	50	1	14438000	3212	15.90	4.39	12	1.25	1399.00	5065.00	37900	20230407	-41.29	12000	20230127	85.42	37900	-41.29	20230407	12000	85.42	20230127	37900	-41.29	20230407	12000	85.42	20230127	3.58	N	254490	100	14 억		21441	N	N	1	N	00	N
48	20230824	101001	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	800	2	3.72	3677792450	163025	184.60	22500	23200	22150	27950	15050	21500	22559.68	0.15	0	-3420	22433	21966	21533	21066	20633	22200	21300	14	6450	100	15050	50	1	14438000	3220	15.94	4.40	12	1.13	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	3.58	N	254490	100	14 억		21441	N	N	1	N	00	N
49	20230824	091004	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22400	900	2	4.19	1360447350	60100	68.05	22500	23200	22200	27950	15050	21500	22636.40	0.15	0	552	22433	21966	21533	21066	20633	22200	21300	14	6450	100	15050	50	1	14438000	3234	16.01	4.42	12	0.42	1399.00	5065.00	37900	20230407	-40.90	12000	20230127	86.67	37900	-40.90	20230407	12000	86.67	20230127	37900	-40.90	20230407	12000	86.67	20230127	3.58	N	254490	100	14 억		21441	N	N	1	N	00	N
50	20230823	161000	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21500	100	2	0.47	1861576650	86149	45.52	21200	22000	21100	27800	15000	21400	21609.04	0.10	0	6667	24133	22766	22033	20666	19933	22400	20300	14	6400	100	14980	50	1	14438000	3104	15.37	4.24	12	0.60	1399.00	5065.00	37900	20230407	-43.27	12000	20230127	79.17	37900	-43.27	20230407	12000	79.17	20230127	37900	-43.27	20230407	12000	79.17	20230127	3.59	N	254490	100	14 억		14862	N	N	1	N	00	N
51	20230823	150957	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21550	150	2	0.70	1775833550	82159	43.42	21200	22000	21100	27800	15000	21400	21614.73	0.10	0	6684	24133	22766	22033	20666	19933	22400	20300	14	6400	100	14980	50	1	14438000	3111	15.40	4.25	12	0.57	1399.00	5065.00	37900	20230407	-43.14	12000	20230127	79.58	37900	-43.14	20230407	12000	79.58	20230127	37900	-43.14	20230407	12000	79.58	20230127	3.59	N	254490	100	14 억		14862	N	N	3	N	00	N
52	20230823	141006	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21300	-100	5	-0.47	1536244900	70965	37.50	21200	22000	21100	27800	15000	21400	21648.11	0.10	0	4907	24133	22766	22033	20666	19933	22400	20300	14	6400	100	14980	50	1	14438000	3075	15.23	4.21	12	0.49	1399.00	5065.00	37900	20230407	-43.80	12000	20230127	77.50	37900	-43.80	20230407	12000	77.50	20230127	37900	-43.80	20230407	12000	77.50	20230127	3.59	N	254490	100	14 억		14862	N	N	3	N	00	N
53	20230823	130957	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21450	50	2	0.23	1335726550	61568	32.53	21200	22000	21150	27800	15000	21400	21695.39	0.10	0	3205	24133	22766	22033	20666	19933	22400	20300	14	6400	100	14980	50	1	14438000	3097	15.33	4.23	12	0.43	1399.00	5065.00	37900	20230407	-43.40	12000	20230127	78.75	37900	-43.40	20230407	12000	78.75	20230127	37900	-43.40	20230407	12000	78.75	20230127	3.59	N	254490	100	14 억		14862	N	N	3	N	00	N
54	20230823	121004	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	350	2	1.64	1185482600	54590	28.85	21200	22000	21150	27800	15000	21400	21716.41	0.10	0	4108	24133	22766	22033	20666	19933	22400	20300	14	6400	100	14980	50	1	14438000	3140	15.55	4.29	12	0.38	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	3.59	N	254490	100	14 억		14862	N	N	3	N	00	N
55	20230823	110959	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21600	200	2	0.93	1133873500	52218	27.59	21200	22000	21150	27800	15000	21400	21714.54	0.10	0	4009	24133	22766	22033	20666	19933	22400	20300	14	6400	100	14980	50	1	14438000	3119	15.44	4.26	12	0.36	1399.00	5065.00	37900	20230407	-43.01	12000	20230127	80.00	37900	-43.01	20230407	12000	80.00	20230127	37900	-43.01	20230407	12000	80.00	20230127	3.59	N	254490	100	14 억		14862	N	N	3	N	00	N
56	20230823	101000	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	350	2	1.64	786369850	36276	19.17	21200	22000	21150	27800	15000	21400	21677.81	0.10	0	1584	24133	22766	22033	20666	19933	22400	20300	14	6400	100	14980	50	1	14438000	3140	15.55	4.29	12	0.25	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	3.59	N	254490	100	14 억		14862	N	N	3	N	00	N
57	20230823	091007	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21350	-50	5	-0.23	133013350	6237	3.30	21200	21500	21150	27800	15000	21400	21325.88	0.10	0	-1242	24133	22766	22033	20666	19933	22400	20300	14	6400	100	14980	50	1	14438000	3083	15.26	4.22	12	0.04	1399.00	5065.00	37900	20230407	-43.67	12000	20230127	77.92	37900	-43.67	20230407	12000	77.92	20230127	37900	-43.67	20230407	12000	77.92	20230127	3.59	N	254490	100	14 억		14862	N	N	3	N	00	N
58	20230822	160955	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21400	-750	5	-3.39	4171743600	187048	102.12	23200	23400	21300	28750	15550	22150	22303.77	0.18	0	-11488	23250	22700	22250	21700	21250	22975	21975	14	6600	100	15500	50	1	14438000	3090	15.30	4.23	12	1.30	1399.00	5065.00	37900	20230407	-43.54	12000	20230127	78.33	37900	-43.54	20230407	12000	78.33	20230127	37900	-43.54	20230407	12000	78.33	20230127	3.61	N	254490	100	14 억		26322	N	N	3	N	00	N
59	20230822	150954	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21400	-750	5	-3.39	4055964600	181637	99.16	23200	23400	21300	28750	15550	22150	22330.06	0.18	0	-11213	23250	22700	22250	21700	21250	22975	21975	14	6600	100	15500	50	1	14438000	3090	15.30	4.23	12	1.26	1399.00	5065.00	37900	20230407	-43.54	12000	20230127	78.33	37900	-43.54	20230407	12000	78.33	20230127	37900	-43.54	20230407	12000	78.33	20230127	3.61	N	254490	100	14 억		26322	N	N	0	N	00	N
60	20230822	140955	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21600	-550	5	-2.48	3576633300	159277	86.95	23200	23400	21500	28750	15550	22150	22455.43	0.18	0	-9328	23250	22700	22250	21700	21250	22975	21975	14	6600	100	15500	50	1	14438000	3119	15.44	4.26	12	1.10	1399.00	5065.00	37900	20230407	-43.01	12000	20230127	80.00	37900	-43.01	20230407	12000	80.00	20230127	37900	-43.01	20230407	12000	80.00	20230127	3.61	N	254490	100	14 억		26322	N	N	0	N	00	N
61	20230822	130952	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21650	-500	5	-2.26	3343003800	148461	81.05	23200	23400	21650	28750	15550	22150	22517.72	0.18	0	-5899	23250	22700	22250	21700	21250	22975	21975	14	6600	100	15500	50	1	14438000	3126	15.48	4.27	12	1.03	1399.00	5065.00	37900	20230407	-42.88	12000	20230127	80.42	37900	-42.88	20230407	12000	80.42	20230127	37900	-42.88	20230407	12000	80.42	20230127	3.61	N	254490	100	14 억		26322	N	N	0	N	00	N
62	20230822	120939	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21850	-300	5	-1.35	2897641650	128034	69.90	23200	23400	21750	28750	15550	22150	22631.81	0.18	0	-2061	23250	22700	22250	21700	21250	22975	21975	14	6600	100	15500	50	1	14438000	3155	15.62	4.31	12	0.89	1399.00	5065.00	37900	20230407	-42.35	12000	20230127	82.08	37900	-42.35	20230407	12000	82.08	20230127	37900	-42.35	20230407	12000	82.08	20230127	3.61	N	254490	100	14 억		26322	N	N	0	N	00	N
63	20230822	110952	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21900	-250	5	-1.13	2818542600	124415	67.92	23200	23400	21750	28750	15550	22150	22654.36	0.18	0	-1380	23250	22700	22250	21700	21250	22975	21975	14	6600	100	15500	50	1	14438000	3162	15.65	4.32	12	0.86	1399.00	5065.00	37900	20230407	-42.22	12000	20230127	82.50	37900	-42.22	20230407	12000	82.50	20230127	37900	-42.22	20230407	12000	82.50	20230127	3.61	N	254490	100	14 억		26322	N	N	0	N	00	N
64	20230822	100949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22250	100	2	0.45	2042212200	89084	48.63	23200	23400	22250	28750	15550	22150	22924.57	0.18	0	-2069	23250	22700	22250	21700	21250	22975	21975	14	6600	100	15500	50	1	14438000	3212	15.90	4.39	12	0.62	1399.00	5065.00	37900	20230407	-41.29	12000	20230127	85.42	37900	-41.29	20230407	12000	85.42	20230127	37900	-41.29	20230407	12000	85.42	20230127	3.61	N	254490	100	14 억		26322	N	N	0	N	00	N
65	20230822	090949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23150	1000	2	4.51	1156603650	49987	27.29	23200	23400	22750	28750	15550	22150	23138.09	0.18	0	-1524	23250	22700	22250	21700	21250	22975	21975	14	6600	100	15500	50	1	14438000	3342	16.55	4.57	12	0.35	1399.00	5065.00	37900	20230407	-38.92	12000	20230127	92.92	37900	-38.92	20230407	12000	92.92	20230127	37900	-38.92	20230407	12000	92.92	20230127	3.61	N	254490	100	14 억		26322	N	N	0	N	00	N
66	20230821	160948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22150	250	2	1.14	4006104700	179875	20.55	22050	22800	21800	28450	15350	21900	22272.17	0.23	0	-7996	26633	24266	22283	19916	17933	25450	21100	14	6550	100	15330	50	1	14438000	3198	15.83	4.37	12	1.25	1399.00	5065.00	37900	20230407	-41.56	12000	20230127	84.58	37900	-41.56	20230407	12000	84.58	20230127	37900	-41.56	20230407	12000	84.58	20230127	3.61	N	254490	100	14 억		33147	N	N	1	N	00	N
67	20230821	150954	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22250	350	2	1.60	3790669700	170170	19.44	22050	22800	21800	28450	15350	21900	22276.03	0.23	0	-7373	26633	24266	22283	19916	17933	25450	21100	14	6550	100	15330	50	1	14438000	3212	15.90	4.39	12	1.18	1399.00	5065.00	37900	20230407	-41.29	12000	20230127	85.42	37900	-41.29	20230407	12000	85.42	20230127	37900	-41.29	20230407	12000	85.42	20230127	3.61	N	254490	100	14 억		33147	N	N	1	N	00	N
68	20230821	140950	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22400	500	2	2.28	3619250800	162475	18.57	22050	22800	21800	28450	15350	21900	22276.00	0.23	0	-7809	26633	24266	22283	19916	17933	25450	21100	14	6550	100	15330	50	1	14438000	3234	16.01	4.42	12	1.13	1399.00	5065.00	37900	20230407	-40.90	12000	20230127	86.67	37900	-40.90	20230407	12000	86.67	20230127	37900	-40.90	20230407	12000	86.67	20230127	3.61	N	254490	100	14 억		33147	N	N	1	N	00	N
69	20230821	131001	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22200	300	2	1.37	3415748000	153325	17.52	22050	22800	21800	28450	15350	21900	22278.11	0.23	0	-9674	26633	24266	22283	19916	17933	25450	21100	14	6550	100	15330	50	1	14438000	3205	15.87	4.38	12	1.06	1399.00	5065.00	37900	20230407	-41.42	12000	20230127	85.00	37900	-41.42	20230407	12000	85.00	20230127	37900	-41.42	20230407	12000	85.00	20230127	3.61	N	254490	100	14 억		33147	N	N	1	N	00	N
70	20230821	120958	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	400	2	1.83	3259245850	146299	16.72	22050	22800	21800	28450	15350	21900	22278.27	0.23	0	-9973	26633	24266	22283	19916	17933	25450	21100	14	6550	100	15330	50	1	14438000	3220	15.94	4.40	12	1.01	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	3.61	N	254490	100	14 억		33147	N	N	1	N	00	N
71	20230821	110949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22150	250	2	1.14	1778434300	80362	9.18	22050	22450	21800	28450	15350	21900	22130.62	0.23	0	-10106	26633	24266	22283	19916	17933	25450	21100	14	6550	100	15330	50	1	14438000	3198	15.83	4.37	12	0.56	1399.00	5065.00	37900	20230407	-41.56	12000	20230127	84.58	37900	-41.56	20230407	12000	84.58	20230127	37900	-41.56	20230407	12000	84.58	20230127	3.61	N	254490	100	14 억		33147	N	N	1	N	00	N
72	20230821	100947	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22100	200	2	0.91	1338072000	60487	6.91	22050	22450	21800	28450	15350	21900	22122.06	0.23	0	-9145	26633	24266	22283	19916	17933	25450	21100	14	6550	100	15330	50	1	14438000	3191	15.80	4.36	12	0.42	1399.00	5065.00	37900	20230407	-41.69	12000	20230127	84.17	37900	-41.69	20230407	12000	84.17	20230127	37900	-41.69	20230407	12000	84.17	20230127	3.61	N	254490	100	14 억		33147	N	N	1	N	00	N
73	20230821	090957	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	50	2	0.23	503068050	22815	2.61	22050	22300	21800	28450	15350	21900	22050.63	0.23	0	-3257	26633	24266	22283	19916	17933	25450	21100	14	6550	100	15330	50	1	14438000	3169	15.69	4.33	12	0.16	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.61	N	254490	100	14 억		33147	N	N	1	N	00	N
74	20230818	160949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21900	650	2	3.06	20026922450	871039	756.61	20650	24650	20300	27600	14900	21250	22992.49	0.34	0	-15060	22016	21632	20966	20582	19916	21825	20775	14	6350	100	14870	50	1	14438000	3162	15.65	4.32	12	6.03	1399.00	5065.00	37900	20230407	-42.22	12000	20230127	82.50	37900	-42.22	20230407	12000	82.50	20230127	37900	-42.22	20230407	12000	82.50	20230127	3.70	N	254490	100	14 억		49247	N	N	1	N	00	N
75	20230818	150940	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22100	850	2	4.00	19710025400	856615	744.08	20650	24650	20300	27600	14900	21250	23009.20	0.34	0	-14482	22016	21632	20966	20582	19916	21825	20775	14	6350	100	14870	50	1	14438000	3191	15.80	4.36	12	5.93	1399.00	5065.00	37900	20230407	-41.69	12000	20230127	84.17	37900	-41.69	20230407	12000	84.17	20230127	37900	-41.69	20230407	12000	84.17	20230127	3.70	N	254490	100	14 억		49247	N	N	0	N	00	N
76	20230818	140948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22100	850	2	4.00	19068361500	827506	718.80	20650	24650	20300	27600	14900	21250	23043.17	0.34	0	-16471	22016	21632	20966	20582	19916	21825	20775	14	6350	100	14870	50	1	14438000	3191	15.80	4.36	12	5.73	1399.00	5065.00	37900	20230407	-41.69	12000	20230127	84.17	37900	-41.69	20230407	12000	84.17	20230127	37900	-41.69	20230407	12000	84.17	20230127	3.70	N	254490	100	14 억		49247	N	N	0	N	00	N
77	20230818	130940	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22450	1200	2	5.65	17773421650	769408	668.33	20650	24650	20300	27600	14900	21250	23100.13	0.34	0	-26640	22016	21632	20966	20582	19916	21825	20775	14	6350	100	14870	50	1	14438000	3241	16.05	4.43	12	5.33	1399.00	5065.00	37900	20230407	-40.77	12000	20230127	87.08	37900	-40.77	20230407	12000	87.08	20230127	37900	-40.77	20230407	12000	87.08	20230127	3.70	N	254490	100	14 억		49247	N	N	0	N	00	N
78	20230818	120952	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22700	1450	2	6.82	16708637350	722148	627.28	20650	24650	20300	27600	14900	21250	23137.41	0.34	0	-26310	22016	21632	20966	20582	19916	21825	20775	14	6350	100	14870	50	1	14438000	3277	16.23	4.48	12	5.00	1399.00	5065.00	37900	20230407	-40.11	12000	20230127	89.17	37900	-40.11	20230407	12000	89.17	20230127	37900	-40.11	20230407	12000	89.17	20230127	3.70	N	254490	100	14 억		49247	N	N	0	N	00	N
79	20230818	110943	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23950	2700	2	12.71	12709567300	548976	476.86	20650	24650	20300	27600	14900	21250	23151.41	0.34	0	-29559	22016	21632	20966	20582	19916	21825	20775	14	6350	100	14870	50	1	14438000	3458	17.12	4.73	12	3.80	1399.00	5065.00	37900	20230407	-36.81	12000	20230127	99.58	37900	-36.81	20230407	12000	99.58	20230127	37900	-36.81	20230407	12000	99.58	20230127	3.70	N	254490	100	14 억		49247	N	N	0	N	00	N
80	20230818	100949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21700	450	2	2.12	1343184900	64149	55.72	20650	22100	20300	27600	14900	21250	20938.52	0.34	0	-144	22016	21632	20966	20582	19916	21825	20775	14	6350	100	14870	50	1	14438000	3133	15.51	4.28	12	0.44	1399.00	5065.00	37900	20230407	-42.74	12000	20230127	80.83	37900	-42.74	20230407	12000	80.83	20230127	37900	-42.74	20230407	12000	80.83	20230127	3.70	N	254490	100	14 억		49247	N	N	0	N	00	N
81	20230818	090953	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20400	-850	5	-4.00	317940500	15538	13.50	20650	20800	20300	27600	14900	21250	20462.13	0.34	0	-1395	22016	21632	20966	20582	19916	21825	20775	14	6350	100	14870	50	1	14438000	2945	14.58	4.03	12	0.11	1399.00	5065.00	37900	20230407	-46.17	12000	20230127	70.00	37900	-46.17	20230407	12000	70.00	20230127	37900	-46.17	20230407	12000	70.00	20230127	3.70	N	254490	100	14 억		49247	N	N	0	N	00	N
82	20230817	160948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21250	250	2	1.19	2367909400	113662	92.14	20450	21350	20300	27300	14700	21000	20831.90	0.19	0	21402	22500	21750	21300	20550	20100	21525	20325	14	6300	100	14700	50	1	14438000	3068	15.19	4.20	12	0.79	1399.00	5065.00	37900	20230407	-43.93	12000	20230127	77.08	37900	-43.93	20230407	12000	77.08	20230127	37900	-43.93	20230407	12000	77.08	20230127	3.71	N	254490	100	14 억		27845	N	N	0	N	00	N
83	20230817	150955	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21200	200	2	0.95	2257337900	108449	87.91	20450	21350	20300	27300	14700	21000	20814.26	0.19	0	21741	22500	21750	21300	20550	20100	21525	20325	14	6300	100	14700	50	1	14438000	3061	15.15	4.19	12	0.75	1399.00	5065.00	37900	20230407	-44.06	12000	20230127	76.67	37900	-44.06	20230407	12000	76.67	20230127	37900	-44.06	20230407	12000	76.67	20230127	3.71	N	254490	100	14 억		27845	N	N	0	N	00	N
84	20230817	140946	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21250	250	2	1.19	1981054450	95326	77.27	20450	21350	20300	27300	14700	21000	20781.25	0.19	0	20417	22500	21750	21300	20550	20100	21525	20325	14	6300	100	14700	50	1	14438000	3068	15.19	4.20	12	0.66	1399.00	5065.00	37900	20230407	-43.93	12000	20230127	77.08	37900	-43.93	20230407	12000	77.08	20230127	37900	-43.93	20230407	12000	77.08	20230127	3.71	N	254490	100	14 억		27845	N	N	0	N	00	N
85	20230817	130943	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21050	50	2	0.24	1756759000	84738	68.69	20450	21200	20300	27300	14700	21000	20730.77	0.19	0	19334	22500	21750	21300	20550	20100	21525	20325	14	6300	100	14700	50	1	14438000	3039	15.05	4.16	12	0.59	1399.00	5065.00	37900	20230407	-44.46	12000	20230127	75.42	37900	-44.46	20230407	12000	75.42	20230127	37900	-44.46	20230407	12000	75.42	20230127	3.71	N	254490	100	14 억		27845	N	N	0	N	00	N
86	20230817	120946	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21100	100	2	0.48	1666742300	80470	65.23	20450	21200	20300	27300	14700	21000	20711.59	0.19	0	18155	22500	21750	21300	20550	20100	21525	20325	14	6300	100	14700	50	1	14438000	3046	15.08	4.17	12	0.56	1399.00	5065.00	37900	20230407	-44.33	12000	20230127	75.83	37900	-44.33	20230407	12000	75.83	20230127	37900	-44.33	20230407	12000	75.83	20230127	3.71	N	254490	100	14 억		27845	N	N	0	N	00	N
87	20230817	110947	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21050	50	2	0.24	1459481750	70632	57.26	20450	21150	20300	27300	14700	21000	20661.84	0.19	0	18459	22500	21750	21300	20550	20100	21525	20325	14	6300	100	14700	50	1	14438000	3039	15.05	4.16	12	0.49	1399.00	5065.00	37900	20230407	-44.46	12000	20230127	75.42	37900	-44.46	20230407	12000	75.42	20230127	37900	-44.46	20230407	12000	75.42	20230127	3.71	N	254490	100	14 억		27845	N	N	0	N	00	N
88	20230817	100942	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20900	-100	5	-0.48	963311350	46748	37.90	20450	21100	20300	27300	14700	21000	20604.10	0.19	0	18268	22500	21750	21300	20550	20100	21525	20325	14	6300	100	14700	50	1	14438000	3018	14.94	4.13	12	0.32	1399.00	5065.00	37900	20230407	-44.85	12000	20230127	74.17	37900	-44.85	20230407	12000	74.17	20230127	37900	-44.85	20230407	12000	74.17	20230127	3.71	N	254490	100	14 억		27845	N	N	0	N	00	N
89	20230817	090940	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20650	-350	5	-1.67	287058350	13898	11.27	20450	21100	20450	27300	14700	21000	20647.55	0.19	0	4005	22500	21750	21300	20550	20100	21525	20325	14	6300	100	14700	50	1	14438000	2981	14.76	4.08	12	0.10	1399.00	5065.00	37900	20230407	-45.51	12000	20230127	72.08	37900	-45.51	20230407	12000	72.08	20230127	37900	-45.51	20230407	12000	72.08	20230127	3.71	N	254490	100	14 억		27845	N	N	0	N	00	N
90	20230816	160946	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21000	-600	5	-2.78	2586880600	120432	109.08	21400	22050	20850	28050	15150	21600	21480.43	0.10	0	13628	23066	22332	21916	21182	20766	22125	20975	14	6450	100	15120	50	1	14438000	3032	15.01	4.15	12	0.83	1399.00	5065.00	37900	20230407	-44.59	12000	20230127	75.00	37900	-44.59	20230407	12000	75.00	20230127	37900	-44.59	20230407	12000	75.00	20230127	3.76	N	254490	100	14 억		14217	N	N	0	N	00	N
91	20230816	150948	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20900	-700	5	-3.24	2384112800	110786	100.34	21400	22050	20850	28050	15150	21600	21519.88	0.10	0	7218	23066	22332	21916	21182	20766	22125	20975	14	6450	100	15120	50	1	14438000	3018	14.94	4.13	12	0.77	1399.00	5065.00	37900	20230407	-44.85	12000	20230127	74.17	37900	-44.85	20230407	12000	74.17	20230127	37900	-44.85	20230407	12000	74.17	20230127	3.76	N	254490	100	14 억		14217	N	N	0	N	00	N
92	20230816	140946	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21400	-200	5	-0.93	1920188150	88780	80.41	21400	22050	21250	28050	15150	21600	21628.66	0.10	0	333	23066	22332	21916	21182	20766	22125	20975	14	6450	100	15120	50	1	14438000	3090	15.30	4.23	12	0.61	1399.00	5065.00	37900	20230407	-43.54	12000	20230127	78.33	37900	-43.54	20230407	12000	78.33	20230127	37900	-43.54	20230407	12000	78.33	20230127	3.76	N	254490	100	14 억		14217	N	N	0	N	00	N
93	20230816	130943	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21450	-150	5	-0.69	1631901550	75288	68.19	21400	22050	21400	28050	15150	21600	21675.60	0.10	0	4048	23066	22332	21916	21182	20766	22125	20975	14	6450	100	15120	50	1	14438000	3097	15.33	4.23	12	0.52	1399.00	5065.00	37900	20230407	-43.40	12000	20230127	78.75	37900	-43.40	20230407	12000	78.75	20230127	37900	-43.40	20230407	12000	78.75	20230127	3.76	N	254490	100	14 억		14217	N	N	0	N	00	N
94	20230816	120957	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21500	-100	5	-0.46	1443300150	66512	60.24	21400	22050	21400	28050	15150	21600	21700.07	0.10	0	6771	23066	22332	21916	21182	20766	22125	20975	14	6450	100	15120	50	1	14438000	3104	15.37	4.24	12	0.46	1399.00	5065.00	37900	20230407	-43.27	12000	20230127	79.17	37900	-43.27	20230407	12000	79.17	20230127	37900	-43.27	20230407	12000	79.17	20230127	3.76	N	254490	100	14 억		14217	N	N	0	N	00	N
95	20230816	110952	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21800	200	2	0.93	1256705350	57882	52.43	21400	22050	21400	28050	15150	21600	21711.79	0.10	0	8164	23066	22332	21916	21182	20766	22125	20975	14	6450	100	15120	50	1	14438000	3147	15.58	4.30	12	0.40	1399.00	5065.00	37900	20230407	-42.48	12000	20230127	81.67	37900	-42.48	20230407	12000	81.67	20230127	37900	-42.48	20230407	12000	81.67	20230127	3.76	N	254490	100	14 억		14217	N	N	0	N	00	N
96	20230816	100947	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21600	0	3	0.00	818066600	37773	34.21	21400	22050	21400	28050	15150	21600	21657.67	0.10	0	584	23066	22332	21916	21182	20766	22125	20975	14	6450	100	15120	50	1	14438000	3119	15.44	4.26	12	0.26	1399.00	5065.00	37900	20230407	-43.01	12000	20230127	80.00	37900	-43.01	20230407	12000	80.00	20230127	37900	-43.01	20230407	12000	80.00	20230127	3.76	N	254490	100	14 억		14217	N	N	0	N	00	N
97	20230816	090943	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21850	250	2	1.16	273813600	12598	11.41	21400	22050	21400	28050	15150	21600	21736.27	0.10	0	-1525	23066	22332	21916	21182	20766	22125	20975	14	6450	100	15120	50	1	14438000	3155	15.62	4.31	12	0.09	1399.00	5065.00	37900	20230407	-42.35	12000	20230127	82.08	37900	-42.35	20230407	12000	82.08	20230127	37900	-42.35	20230407	12000	82.08	20230127	3.76	N	254490	100	14 억		14217	N	N	0	N	00	N
98	20230814	160935	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21600	-1050	5	-4.64	2339190450	107330	105.57	22300	22650	21500	29400	15900	22650	21794.80	0.15	0	-6976	23316	22982	22766	22432	22216	22875	22325	14	6750	100	15850	50	1	14438000	3119	15.44	4.26	12	0.74	1399.00	5065.00	37900	20230407	-43.01	12000	20230127	80.00	37900	-43.01	20230407	12000	80.00	20230127	37900	-43.01	20230407	12000	80.00	20230127	3.77	N	254490	100	14 억		21271	N	N	0	N	00	N
99	20230814	150932	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21700	-950	5	-4.19	2193049200	100573	98.93	22300	22650	21500	29400	15900	22650	21805.11	0.15	0	-6862	23316	22982	22766	22432	22216	22875	22325	14	6750	100	15850	50	1	14438000	3133	15.51	4.28	12	0.70	1399.00	5065.00	37900	20230407	-42.74	12000	20230127	80.83	37900	-42.74	20230407	12000	80.83	20230127	37900	-42.74	20230407	12000	80.83	20230127	3.77	N	254490	100	14 억		21271	N	N	0	N	00	N
100	20230814	140934	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21600	-1050	5	-4.64	1964632400	90030	88.56	22300	22650	21500	29400	15900	22650	21821.50	0.15	0	-6957	23316	22982	22766	22432	22216	22875	22325	14	6750	100	15850	50	1	14438000	3119	15.44	4.26	12	0.62	1399.00	5065.00	37900	20230407	-43.01	12000	20230127	80.00	37900	-43.01	20230407	12000	80.00	20230127	37900	-43.01	20230407	12000	80.00	20230127	3.77	N	254490	100	14 억		21271	N	N	0	N	00	N
101	20230814	130924	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21600	-1050	5	-4.64	1752920150	80209	78.90	22300	22650	21500	29400	15900	22650	21853.89	0.15	0	-5147	23316	22982	22766	22432	22216	22875	22325	14	6750	100	15850	50	1	14438000	3119	15.44	4.26	12	0.56	1399.00	5065.00	37900	20230407	-43.01	12000	20230127	80.00	37900	-43.01	20230407	12000	80.00	20230127	37900	-43.01	20230407	12000	80.00	20230127	3.77	N	254490	100	14 억		21271	N	N	0	N	00	N
102	20230814	120931	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21600	-1050	5	-4.64	1621244600	74103	72.89	22300	22650	21500	29400	15900	22650	21877.72	0.15	0	-5837	23316	22982	22766	22432	22216	22875	22325	14	6750	100	15850	50	1	14438000	3119	15.44	4.26	12	0.51	1399.00	5065.00	37900	20230407	-43.01	12000	20230127	80.00	37900	-43.01	20230407	12000	80.00	20230127	37900	-43.01	20230407	12000	80.00	20230127	3.77	N	254490	100	14 억		21271	N	N	0	N	00	N
103	20230814	110925	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21800	-850	5	-3.75	1139842350	51809	50.96	22300	22650	21700	29400	15900	22650	22000.20	0.15	0	-7504	23316	22982	22766	22432	22216	22875	22325	14	6750	100	15850	50	1	14438000	3147	15.58	4.30	12	0.36	1399.00	5065.00	37900	20230407	-42.48	12000	20230127	81.67	37900	-42.48	20230407	12000	81.67	20230127	37900	-42.48	20230407	12000	81.67	20230127	3.77	N	254490	100	14 억		21271	N	N	0	N	00	N
104	20230814	100926	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22000	-650	5	-2.87	780659000	35369	34.79	22300	22650	21900	29400	15900	22650	22070.99	0.15	0	-4054	23316	22982	22766	22432	22216	22875	22325	14	6750	100	15850	50	1	14438000	3176	15.73	4.34	12	0.24	1399.00	5065.00	37900	20230407	-41.95	12000	20230127	83.33	37900	-41.95	20230407	12000	83.33	20230127	37900	-41.95	20230407	12000	83.33	20230127	3.77	N	254490	100	14 억		21271	N	N	0	N	00	N
105	20230814	090924	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22000	-650	5	-2.87	166152900	7488	7.37	22300	22650	22000	29400	15900	22650	22186.00	0.15	0	161	23316	22982	22766	22432	22216	22875	22325	14	6750	100	15850	50	1	14438000	3176	15.73	4.34	12	0.05	1399.00	5065.00	37900	20230407	-41.95	12000	20230127	83.33	37900	-41.95	20230407	12000	83.33	20230127	37900	-41.95	20230407	12000	83.33	20230127	3.77	N	254490	100	14 억		21271	N	N	0	N	00	N
106	20230811	160925	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22650	-50	5	-0.22	2253329200	98768	85.52	23000	23100	22550	29500	15900	22700	22814.74	0.10	0	6802	23266	22982	22616	22332	21966	22800	22150	14	6800	100	15890	50	1	14438000	3270	16.19	4.47	12	0.68	1399.00	5065.00	37900	20230407	-40.24	12000	20230127	88.75	37900	-40.24	20230407	12000	88.75	20230127	37900	-40.24	20230407	12000	88.75	20230127	3.78	N	254490	100	14 억		14469	N	N	0	N	00	N
107	20230811	150920	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22750	50	2	0.22	2154448500	94410	81.75	23000	23100	22550	29500	15900	22700	22820.37	0.10	0	6973	23266	22982	22616	22332	21966	22800	22150	14	6800	100	15890	50	1	14438000	3285	16.26	4.49	12	0.65	1399.00	5065.00	37900	20230407	-39.97	12000	20230127	89.58	37900	-39.97	20230407	12000	89.58	20230127	37900	-39.97	20230407	12000	89.58	20230127	3.78	N	254490	100	14 억		14469	N	N	0	N	00	N
108	20230811	140919	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22700	0	3	0.00	1727704050	75552	65.42	23000	23100	22600	29500	15900	22700	22868.17	0.10	0	7581	23266	22982	22616	22332	21966	22800	22150	14	6800	100	15890	50	1	14438000	3277	16.23	4.48	12	0.52	1399.00	5065.00	37900	20230407	-40.11	12000	20230127	89.17	37900	-40.11	20230407	12000	89.17	20230127	37900	-40.11	20230407	12000	89.17	20230127	3.78	N	254490	100	14 억		14469	N	N	0	N	00	N
109	20230811	130917	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22850	150	2	0.66	1406728350	61420	53.18	23000	23100	22700	29500	15900	22700	22904.06	0.10	0	9923	23266	22982	22616	22332	21966	22800	22150	14	6800	100	15890	50	1	14438000	3299	16.33	4.51	12	0.43	1399.00	5065.00	37900	20230407	-39.71	12000	20230127	90.42	37900	-39.71	20230407	12000	90.42	20230127	37900	-39.71	20230407	12000	90.42	20230127	3.78	N	254490	100	14 억		14469	N	N	0	N	00	N
110	20230811	120909	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22850	150	2	0.66	1226336250	53532	46.35	23000	23100	22700	29500	15900	22700	22909.21	0.10	0	9941	23266	22982	22616	22332	21966	22800	22150	14	6800	100	15890	50	1	14438000	3299	16.33	4.51	12	0.37	1399.00	5065.00	37900	20230407	-39.71	12000	20230127	90.42	37900	-39.71	20230407	12000	90.42	20230127	37900	-39.71	20230407	12000	90.42	20230127	3.78	N	254490	100	14 억		14469	N	N	0	N	00	N
111	20230811	110910	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22800	100	2	0.44	1032185550	45052	39.01	23000	23100	22700	29500	15900	22700	22911.88	0.10	0	10112	23266	22982	22616	22332	21966	22800	22150	14	6800	100	15890	50	1	14438000	3292	16.30	4.50	12	0.31	1399.00	5065.00	37900	20230407	-39.84	12000	20230127	90.00	37900	-39.84	20230407	12000	90.00	20230127	37900	-39.84	20230407	12000	90.00	20230127	3.78	N	254490	100	14 억		14469	N	N	0	N	00	N
112	20230811	100906	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22950	250	2	1.10	789608750	34426	29.81	23000	23100	22700	29500	15900	22700	22937.72	0.10	0	10118	23266	22982	22616	22332	21966	22800	22150	14	6800	100	15890	50	1	14438000	3314	16.40	4.53	12	0.24	1399.00	5065.00	37900	20230407	-39.45	12000	20230127	91.25	37900	-39.45	20230407	12000	91.25	20230127	37900	-39.45	20230407	12000	91.25	20230127	3.78	N	254490	100	14 억		14469	N	N	0	N	00	N
113	20230811	090916	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22850	150	2	0.66	163833600	7163	6.20	23000	23000	22700	29500	15900	22700	22876.90	0.10	0	-242	23266	22982	22616	22332	21966	22800	22150	14	6800	100	15890	50	1	14438000	3299	16.33	4.51	12	0.05	1399.00	5065.00	37900	20230407	-39.71	12000	20230127	90.42	37900	-39.71	20230407	12000	90.42	20230127	37900	-39.71	20230407	12000	90.42	20230127	3.78	N	254490	100	14 억		14469	N	N	0	N	00	N
114	20230810	160907	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22700	-650	5	-2.78	2577567000	114491	162.98	22850	22900	22250	30350	16350	23350	22512.96	0.16	0	-8394	23883	23616	23233	22966	22583	23750	23100	14	7000	100	16340	50	1	14438000	3277	16.23	4.48	12	0.79	1399.00	5065.00	37900	20230407	-40.11	12000	20230127	89.17	37900	-40.11	20230407	12000	89.17	20230127	37900	-40.11	20230407	12000	89.17	20230127	3.83	N	254490	100	14 억		22849	N	N	0	N	00	N
115	20230810	150905	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22600	-750	5	-3.21	2444857000	108628	154.63	22850	22900	22250	30350	16350	23350	22506.40	0.16	0	-8131	23883	23616	23233	22966	22583	23750	23100	14	7000	100	16340	50	1	14438000	3263	16.15	4.46	12	0.75	1399.00	5065.00	37900	20230407	-40.37	12000	20230127	88.33	37900	-40.37	20230407	12000	88.33	20230127	37900	-40.37	20230407	12000	88.33	20230127	3.83	N	254490	100	14 억		22849	N	N	0	N	00	N
116	20230810	140905	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22650	-700	5	-3.00	2276636400	101187	144.04	22850	22900	22250	30350	16350	23350	22498.98	0.16	0	-8015	23883	23616	23233	22966	22583	23750	23100	14	7000	100	16340	50	1	14438000	3270	16.19	4.47	12	0.70	1399.00	5065.00	37900	20230407	-40.24	12000	20230127	88.75	37900	-40.24	20230407	12000	88.75	20230127	37900	-40.24	20230407	12000	88.75	20230127	3.83	N	254490	100	14 억		22849	N	N	0	N	00	N
117	20230810	130857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22400	-950	5	-4.07	2047381400	91030	129.58	22850	22900	22250	30350	16350	23350	22490.92	0.16	0	-8271	23883	23616	23233	22966	22583	23750	23100	14	7000	100	16340	50	1	14438000	3234	16.01	4.42	12	0.63	1399.00	5065.00	37900	20230407	-40.90	12000	20230127	86.67	37900	-40.90	20230407	12000	86.67	20230127	37900	-40.90	20230407	12000	86.67	20230127	3.83	N	254490	100	14 억		22849	N	N	0	N	00	N
118	20230810	120914	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22600	-750	5	-3.21	1820646550	80897	115.16	22850	22900	22250	30350	16350	23350	22505.34	0.16	0	-8292	23883	23616	23233	22966	22583	23750	23100	14	7000	100	16340	50	1	14438000	3263	16.15	4.46	12	0.56	1399.00	5065.00	37900	20230407	-40.37	12000	20230127	88.33	37900	-40.37	20230407	12000	88.33	20230127	37900	-40.37	20230407	12000	88.33	20230127	3.83	N	254490	100	14 억		22849	N	N	0	N	00	N
119	20230810	110915	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22350	-1000	5	-4.28	1629233450	72423	103.09	22850	22900	22250	30350	16350	23350	22495.63	0.16	0	-6610	23883	23616	23233	22966	22583	23750	23100	14	7000	100	16340	50	1	14438000	3227	15.98	4.41	12	0.50	1399.00	5065.00	37900	20230407	-41.03	12000	20230127	86.25	37900	-41.03	20230407	12000	86.25	20230127	37900	-41.03	20230407	12000	86.25	20230127	3.83	N	254490	100	14 억		22849	N	N	0	N	00	N
120	20230810	100910	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22350	-1000	5	-4.28	1273652300	56500	80.43	22850	22900	22250	30350	16350	23350	22541.98	0.16	0	-6877	23883	23616	23233	22966	22583	23750	23100	14	7000	100	16340	50	1	14438000	3227	15.98	4.41	12	0.39	1399.00	5065.00	37900	20230407	-41.03	12000	20230127	86.25	37900	-41.03	20230407	12000	86.25	20230127	37900	-41.03	20230407	12000	86.25	20230127	3.83	N	254490	100	14 억		22849	N	N	0	N	00	N
121	20230810	090919	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22650	-700	5	-3.00	364409150	16069	22.87	22850	22900	22450	30350	16350	23350	22676.18	0.16	0	-7840	23883	23616	23233	22966	22583	23750	23100	14	7000	100	16340	50	1	14438000	3270	16.19	4.47	12	0.11	1399.00	5065.00	37900	20230407	-40.24	12000	20230127	88.75	37900	-40.24	20230407	12000	88.75	20230127	37900	-40.24	20230407	12000	88.75	20230127	3.83	N	254490	100	14 억		22849	N	N	0	N	00	N
122	20230809	160906	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23350	250	2	1.08	1572282500	67747	42.80	22850	23500	22850	30000	16200	23100	23207.72	0.12	0	5231	24600	23850	23450	22700	22300	23650	22500	14	6900	100	16170	50	1	14438000	3371	16.69	4.61	12	0.47	1399.00	5065.00	37900	20230407	-38.39	12000	20230127	94.58	37900	-38.39	20230407	12000	94.58	20230127	37900	-38.39	20230407	12000	94.58	20230127	3.83	N	254490	100	14 억		17520	N	N	1	N	00	N
123	20230809	150856	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23300	200	2	0.87	1451084000	62545	39.51	22850	23500	22850	30000	16200	23100	23200.72	0.12	0	5006	24600	23850	23450	22700	22300	23650	22500	14	6900	100	16170	50	1	14438000	3364	16.65	4.60	12	0.43	1399.00	5065.00	37900	20230407	-38.52	12000	20230127	94.17	37900	-38.52	20230407	12000	94.17	20230127	37900	-38.52	20230407	12000	94.17	20230127	3.83	N	254490	100	14 억		17520	N	N	1	N	00	N
124	20230809	140853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23200	100	2	0.43	1225902550	52819	33.37	22850	23500	22850	30000	16200	23100	23209.60	0.12	0	4538	24600	23850	23450	22700	22300	23650	22500	14	6900	100	16170	50	1	14438000	3350	16.58	4.58	12	0.37	1399.00	5065.00	37900	20230407	-38.79	12000	20230127	93.33	37900	-38.79	20230407	12000	93.33	20230127	37900	-38.79	20230407	12000	93.33	20230127	3.83	N	254490	100	14 억		17520	N	N	1	N	00	N
125	20230809	130914	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23350	250	2	1.08	1080006350	46553	29.41	22850	23500	22850	30000	16200	23100	23199.60	0.12	0	3982	24600	23850	23450	22700	22300	23650	22500	14	6900	100	16170	50	1	14438000	3371	16.69	4.61	12	0.32	1399.00	5065.00	37900	20230407	-38.39	12000	20230127	94.58	37900	-38.39	20230407	12000	94.58	20230127	37900	-38.39	20230407	12000	94.58	20230127	3.83	N	254490	100	14 억		17520	N	N	1	N	00	N
126	20230809	120912	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23400	300	2	1.30	926200900	39945	25.23	22850	23500	22850	30000	16200	23100	23187.01	0.12	0	1406	24600	23850	23450	22700	22300	23650	22500	14	6900	100	16170	50	1	14438000	3378	16.73	4.62	12	0.28	1399.00	5065.00	37900	20230407	-38.26	12000	20230127	95.00	37900	-38.26	20230407	12000	95.00	20230127	37900	-38.26	20230407	12000	95.00	20230127	3.83	N	254490	100	14 억		17520	N	N	1	N	00	N
127	20230809	110904	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23250	150	2	0.65	730271000	31559	19.94	22850	23400	22850	30000	16200	23100	23139.93	0.12	0	1401	24600	23850	23450	22700	22300	23650	22500	14	6900	100	16170	50	1	14438000	3357	16.62	4.59	12	0.22	1399.00	5065.00	37900	20230407	-38.65	12000	20230127	93.75	37900	-38.65	20230407	12000	93.75	20230127	37900	-38.65	20230407	12000	93.75	20230127	3.83	N	254490	100	14 억		17520	N	N	1	N	00	N
128	20230809	100854	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23200	100	2	0.43	475201150	20537	12.97	22850	23400	22850	30000	16200	23100	23138.87	0.12	0	1015	24600	23850	23450	22700	22300	23650	22500	14	6900	100	16170	50	1	14438000	3350	16.58	4.58	12	0.14	1399.00	5065.00	37900	20230407	-38.79	12000	20230127	93.33	37900	-38.79	20230407	12000	93.33	20230127	37900	-38.79	20230407	12000	93.33	20230127	3.83	N	254490	100	14 억		17520	N	N	1	N	00	N
129	20230809	090858	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23150	50	2	0.22	127092300	5506	3.48	22850	23400	22850	30000	16200	23100	23082.36	0.12	0	891	24600	23850	23450	22700	22300	23650	22500	14	6900	100	16170	50	1	14438000	3342	16.55	4.57	12	0.04	1399.00	5065.00	37900	20230407	-38.92	12000	20230127	92.92	37900	-38.92	20230407	12000	92.92	20230127	37900	-38.92	20230407	12000	92.92	20230127	3.83	N	254490	100	14 억		17520	N	N	1	N	00	N
130	20230808	160915	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23100	100	2	0.43	3683172850	156134	130.01	23500	24200	23050	29900	16100	23000	23590.39	0.10	0	3274	24166	23582	23216	22632	22266	23875	22925	14	6900	100	16100	50	1	14438000	3335	16.51	4.56	12	1.08	1399.00	5065.00	37900	20230407	-39.05	12000	20230127	92.50	37900	-39.05	20230407	12000	92.50	20230127	37900	-39.05	20230407	12000	92.50	20230127	3.78	N	254490	100	14 억		14249	N	N	1	N	00	N
131	20230808	150903	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23200	200	2	0.87	3527542450	149399	124.40	23500	24200	23050	29900	16100	23000	23611.55	0.10	0	2750	24166	23582	23216	22632	22266	23875	22925	14	6900	100	16100	50	1	14438000	3350	16.58	4.58	12	1.03	1399.00	5065.00	37900	20230407	-38.79	12000	20230127	93.33	37900	-38.79	20230407	12000	93.33	20230127	37900	-38.79	20230407	12000	93.33	20230127	3.78	N	254490	100	14 억		14249	N	N	0	N	00	N
132	20230808	140900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23300	300	2	1.30	3187411800	134730	112.19	23500	24200	23050	29900	16100	23000	23657.77	0.10	0	2840	24166	23582	23216	22632	22266	23875	22925	14	6900	100	16100	50	1	14438000	3364	16.65	4.60	12	0.93	1399.00	5065.00	37900	20230407	-38.52	12000	20230127	94.17	37900	-38.52	20230407	12000	94.17	20230127	37900	-38.52	20230407	12000	94.17	20230127	3.78	N	254490	100	14 억		14249	N	N	0	N	00	N
133	20230808	130851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23250	250	2	1.09	3010696950	127144	105.87	23500	24200	23050	29900	16100	23000	23679.43	0.10	0	5763	24166	23582	23216	22632	22266	23875	22925	14	6900	100	16100	50	1	14438000	3357	16.62	4.59	12	0.88	1399.00	5065.00	37900	20230407	-38.65	12000	20230127	93.75	37900	-38.65	20230407	12000	93.75	20230127	37900	-38.65	20230407	12000	93.75	20230127	3.78	N	254490	100	14 억		14249	N	N	0	N	00	N
134	20230808	120858	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23050	50	2	0.22	2916214150	123070	102.48	23500	24200	23050	29900	16100	23000	23695.57	0.10	0	6035	24166	23582	23216	22632	22266	23875	22925	14	6900	100	16100	50	1	14438000	3328	16.48	4.55	12	0.85	1399.00	5065.00	37900	20230407	-39.18	12000	20230127	92.08	37900	-39.18	20230407	12000	92.08	20230127	37900	-39.18	20230407	12000	92.08	20230127	3.78	N	254490	100	14 억		14249	N	N	0	N	00	N
135	20230808	110846	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23200	200	2	0.87	2688503800	113223	94.28	23500	24200	23100	29900	16100	23000	23745.21	0.10	0	7257	24166	23582	23216	22632	22266	23875	22925	14	6900	100	16100	50	1	14438000	3350	16.58	4.58	12	0.78	1399.00	5065.00	37900	20230407	-38.79	12000	20230127	93.33	37900	-38.79	20230407	12000	93.33	20230127	37900	-38.79	20230407	12000	93.33	20230127	3.78	N	254490	100	14 억		14249	N	N	0	N	00	N
136	20230808	100900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23500	500	2	2.17	2298835600	96509	80.36	23500	24200	23400	29900	16100	23000	23819.91	0.10	0	10858	24166	23582	23216	22632	22266	23875	22925	14	6900	100	16100	50	1	14438000	3393	16.80	4.64	12	0.67	1399.00	5065.00	37900	20230407	-37.99	12000	20230127	95.83	37900	-37.99	20230407	12000	95.83	20230127	37900	-37.99	20230407	12000	95.83	20230127	3.78	N	254490	100	14 억		14249	N	N	0	N	00	N
137	20230808	090904	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23650	650	2	2.83	358417850	15096	12.57	23500	23950	23500	29900	16100	23000	23742.57	0.10	0	888	24166	23582	23216	22632	22266	23875	22925	14	6900	100	16100	50	1	14438000	3415	16.90	4.67	12	0.10	1399.00	5065.00	37900	20230407	-37.60	12000	20230127	97.08	37900	-37.60	20230407	12000	97.08	20230127	37900	-37.60	20230407	12000	97.08	20230127	3.78	N	254490	100	14 억		14249	N	N	0	N	00	N
138	20230807	160856	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23000	-250	5	-1.08	2767499050	118932	108.88	22900	23800	22850	30200	16300	23250	23269.67	0.11	0	-1047	24350	23800	23450	22900	22550	23625	22725	14	6950	100	16270	50	1	14438000	3321	16.44	4.54	12	0.82	1399.00	5065.00	37900	20230407	-39.31	12000	20230127	91.67	37900	-39.31	20230407	12000	91.67	20230127	37900	-39.31	20230407	12000	91.67	20230127	3.78	N	254490	100	14 억		15346	N	N	1	N	00	N
139	20230807	150856	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23150	-100	5	-0.43	2647422700	113723	104.11	22900	23800	22850	30200	16300	23250	23279.67	0.11	0	-2082	24350	23800	23450	22900	22550	23625	22725	14	6950	100	16270	50	1	14438000	3342	16.55	4.57	12	0.79	1399.00	5065.00	37900	20230407	-38.92	12000	20230127	92.92	37900	-38.92	20230407	12000	92.92	20230127	37900	-38.92	20230407	12000	92.92	20230127	3.78	N	254490	100	14 억		15346	N	N	1	N	00	N
140	20230807	140900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23100	-150	5	-0.65	2335726400	100186	91.72	22900	23800	22850	30200	16300	23250	23314.15	0.11	0	-2393	24350	23800	23450	22900	22550	23625	22725	14	6950	100	16270	50	1	14438000	3335	16.51	4.56	12	0.69	1399.00	5065.00	37900	20230407	-39.05	12000	20230127	92.50	37900	-39.05	20230407	12000	92.50	20230127	37900	-39.05	20230407	12000	92.50	20230127	3.78	N	254490	100	14 억		15346	N	N	1	N	00	N
141	20230807	130851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23350	100	2	0.43	1965193150	84236	77.11	22900	23800	22850	30200	16300	23250	23329.98	0.11	0	-2190	24350	23800	23450	22900	22550	23625	22725	14	6950	100	16270	50	1	14438000	3371	16.69	4.61	12	0.58	1399.00	5065.00	37900	20230407	-38.39	12000	20230127	94.58	37900	-38.39	20230407	12000	94.58	20230127	37900	-38.39	20230407	12000	94.58	20230127	3.78	N	254490	100	14 억		15346	N	N	1	N	00	N
142	20230807	120850	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23800	550	2	2.37	1723818150	73979	67.72	22900	23800	22850	30200	16300	23250	23301.73	0.11	0	-677	24350	23800	23450	22900	22550	23625	22725	14	6950	100	16270	50	1	14438000	3436	17.01	4.70	12	0.51	1399.00	5065.00	37900	20230407	-37.20	12000	20230127	98.33	37900	-37.20	20230407	12000	98.33	20230127	37900	-37.20	20230407	12000	98.33	20230127	3.78	N	254490	100	14 억		15346	N	N	1	N	00	N
143	20230807	110842	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23450	200	2	0.86	1268662050	54729	50.10	22900	23550	22850	30200	16300	23250	23180.30	0.11	0	-1076	24350	23800	23450	22900	22550	23625	22725	14	6950	100	16270	50	1	14438000	3386	16.76	4.63	12	0.38	1399.00	5065.00	37900	20230407	-38.13	12000	20230127	95.42	37900	-38.13	20230407	12000	95.42	20230127	37900	-38.13	20230407	12000	95.42	20230127	3.78	N	254490	100	14 억		15346	N	N	1	N	00	N
144	20230807	100853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23400	150	2	0.65	808076200	34970	32.01	22900	23550	22850	30200	16300	23250	23106.09	0.11	0	-1642	24350	23800	23450	22900	22550	23625	22725	14	6950	100	16270	50	1	14438000	3378	16.73	4.62	12	0.24	1399.00	5065.00	37900	20230407	-38.26	12000	20230127	95.00	37900	-38.26	20230407	12000	95.00	20230127	37900	-38.26	20230407	12000	95.00	20230127	3.78	N	254490	100	14 억		15346	N	N	1	N	00	N
145	20230807	090851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23000	-250	5	-1.08	288796600	12589	11.52	22900	23200	22850	30200	16300	23250	22930.47	0.11	0	837	24350	23800	23450	22900	22550	23625	22725	14	6950	100	16270	50	1	14438000	3321	16.44	4.54	12	0.09	1399.00	5065.00	37900	20230407	-39.31	12000	20230127	91.67	37900	-39.31	20230407	12000	91.67	20230127	37900	-39.31	20230407	12000	91.67	20230127	3.78	N	254490	100	14 억		15346	N	N	1	N	00	N
146	20230804	160845	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23250	-450	5	-1.90	2512668700	107358	57.31	23700	24000	23100	30800	16600	23700	23409.14	0.17	0	-9042	24933	24316	23683	23066	22433	24000	22750	14	7100	100	16590	50	1	14438000	3357	16.62	4.59	12	0.74	1399.00	5065.00	37900	20230407	-38.65	12000	20230127	93.75	37900	-38.65	20230407	12000	93.75	20230127	37900	-38.65	20230407	12000	93.75	20230127	3.74	N	254490	100	14 억		24388	N	N	1	N	00	N
147	20230804	150844	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23350	-350	5	-1.48	2145004200	91563	48.88	23700	24000	23100	30800	16600	23700	23426.42	0.17	0	-9893	24933	24316	23683	23066	22433	24000	22750	14	7100	100	16590	50	1	14438000	3371	16.69	4.61	12	0.63	1399.00	5065.00	37900	20230407	-38.39	12000	20230127	94.58	37900	-38.39	20230407	12000	94.58	20230127	37900	-38.39	20230407	12000	94.58	20230127	3.74	N	254490	100	14 억		24388	N	N	3	N	00	N
148	20230804	140857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23300	-400	5	-1.69	1870511400	79813	42.61	23700	24000	23100	30800	16600	23700	23436.04	0.17	0	-9891	24933	24316	23683	23066	22433	24000	22750	14	7100	100	16590	50	1	14438000	3364	16.65	4.60	12	0.55	1399.00	5065.00	37900	20230407	-38.52	12000	20230127	94.17	37900	-38.52	20230407	12000	94.17	20230127	37900	-38.52	20230407	12000	94.17	20230127	3.74	N	254490	100	14 억		24388	N	N	3	N	00	N
149	20230804	130841	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23400	-300	5	-1.27	1767497400	75398	40.25	23700	24000	23100	30800	16600	23700	23442.10	0.17	0	-9708	24933	24316	23683	23066	22433	24000	22750	14	7100	100	16590	50	1	14438000	3378	16.73	4.62	12	0.52	1399.00	5065.00	37900	20230407	-38.26	12000	20230127	95.00	37900	-38.26	20230407	12000	95.00	20230127	37900	-38.26	20230407	12000	95.00	20230127	3.74	N	254490	100	14 억		24388	N	N	3	N	00	N
150	20230804	120838	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23200	-500	5	-2.11	1632589750	69596	37.15	23700	24000	23100	30800	16600	23700	23457.96	0.17	0	-8889	24933	24316	23683	23066	22433	24000	22750	14	7100	100	16590	50	1	14438000	3350	16.58	4.58	12	0.48	1399.00	5065.00	37900	20230407	-38.79	12000	20230127	93.33	37900	-38.79	20230407	12000	93.33	20230127	37900	-38.79	20230407	12000	93.33	20230127	3.74	N	254490	100	14 억		24388	N	N	3	N	00	N
151	20230804	110849	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23350	-350	5	-1.48	1319040350	56094	29.95	23700	24000	23100	30800	16600	23700	23514.69	0.17	0	-6487	24933	24316	23683	23066	22433	24000	22750	14	7100	100	16590	50	1	14438000	3371	16.69	4.61	12	0.39	1399.00	5065.00	37900	20230407	-38.39	12000	20230127	94.58	37900	-38.39	20230407	12000	94.58	20230127	37900	-38.39	20230407	12000	94.58	20230127	3.74	N	254490	100	14 억		24388	N	N	3	N	00	N
152	20230804	100834	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23400	-300	5	-1.27	910788150	38641	20.63	23700	24000	23100	30800	16600	23700	23570.38	0.17	0	-8389	24933	24316	23683	23066	22433	24000	22750	14	7100	100	16590	50	1	14438000	3378	16.73	4.62	12	0.27	1399.00	5065.00	37900	20230407	-38.26	12000	20230127	95.00	37900	-38.26	20230407	12000	95.00	20230127	37900	-38.26	20230407	12000	95.00	20230127	3.74	N	254490	100	14 억		24388	N	N	3	N	00	N
153	20230804	090834	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23450	-250	5	-1.05	120492250	5109	2.73	23700	23900	23450	30800	16600	23700	23583.40	0.17	0	-1881	24933	24316	23683	23066	22433	24000	22750	14	7100	100	16590	50	1	14438000	3386	16.76	4.63	12	0.04	1399.00	5065.00	37900	20230407	-38.13	12000	20230127	95.42	37900	-38.13	20230407	12000	95.42	20230127	37900	-38.13	20230407	12000	95.42	20230127	3.74	N	254490	100	14 억		24388	N	N	3	N	00	N
154	20230803	160836	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23700	-650	5	-2.67	4303055700	183208	85.12	23950	24300	23050	31650	17050	24350	23486.46	0.26	0	-12603	26150	25250	24700	23800	23250	24975	23525	14	7300	100	17040	50	1	14438000	3422	16.94	4.68	12	1.27	1399.00	5065.00	37900	20230407	-37.47	12000	20230127	97.50	37900	-37.47	20230407	12000	97.50	20230127	37900	-37.47	20230407	12000	97.50	20230127	3.75	N	254490	100	14 억		37007	N	N	3	N	00	N
155	20230803	150843	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23650	-700	5	-2.87	4057572250	172843	80.30	23950	24300	23050	31650	17050	24350	23475.48	0.26	0	-11313	26150	25250	24700	23800	23250	24975	23525	14	7300	100	17040	50	1	14438000	3415	16.90	4.67	12	1.20	1399.00	5065.00	37900	20230407	-37.60	12000	20230127	97.08	37900	-37.60	20230407	12000	97.08	20230127	37900	-37.60	20230407	12000	97.08	20230127	3.75	N	254490	100	14 억		37007	N	N	13	N	00	N
156	20230803	140835	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23250	-1100	5	-4.52	3594799000	153108	71.13	23950	24300	23050	31650	17050	24350	23478.84	0.26	0	-14103	26150	25250	24700	23800	23250	24975	23525	14	7300	100	17040	50	1	14438000	3357	16.62	4.59	12	1.06	1399.00	5065.00	37900	20230407	-38.65	12000	20230127	93.75	37900	-38.65	20230407	12000	93.75	20230127	37900	-38.65	20230407	12000	93.75	20230127	3.75	N	254490	100	14 억		37007	N	N	13	N	00	N
157	20230803	130838	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23300	-1050	5	-4.31	3234261750	137628	63.94	23950	24300	23050	31650	17050	24350	23500.03	0.26	0	-13117	26150	25250	24700	23800	23250	24975	23525	14	7300	100	17040	50	1	14438000	3364	16.65	4.60	12	0.95	1399.00	5065.00	37900	20230407	-38.52	12000	20230127	94.17	37900	-38.52	20230407	12000	94.17	20230127	37900	-38.52	20230407	12000	94.17	20230127	3.75	N	254490	100	14 억		37007	N	N	13	N	00	N
158	20230803	120841	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23050	-1300	5	-5.34	2872431400	122019	56.69	23950	24300	23050	31650	17050	24350	23540.85	0.26	0	-8504	26150	25250	24700	23800	23250	24975	23525	14	7300	100	17040	50	1	14438000	3328	16.48	4.55	12	0.85	1399.00	5065.00	37900	20230407	-39.18	12000	20230127	92.08	37900	-39.18	20230407	12000	92.08	20230127	37900	-39.18	20230407	12000	92.08	20230127	3.75	N	254490	100	14 억		37007	N	N	13	N	00	N
159	20230803	110831	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23300	-1050	5	-4.31	2282611500	96566	44.86	23950	24300	23200	31650	17050	24350	23637.84	0.26	0	-4920	26150	25250	24700	23800	23250	24975	23525	14	7300	100	17040	50	1	14438000	3364	16.65	4.60	12	0.67	1399.00	5065.00	37900	20230407	-38.52	12000	20230127	94.17	37900	-38.52	20230407	12000	94.17	20230127	37900	-38.52	20230407	12000	94.17	20230127	3.75	N	254490	100	14 억		37007	N	N	13	N	00	N
160	20230803	100830	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23650	-700	5	-2.87	1427897700	60084	27.91	23950	24300	23350	31650	17050	24350	23765.02	0.26	0	-4002	26150	25250	24700	23800	23250	24975	23525	14	7300	100	17040	50	1	14438000	3415	16.90	4.67	12	0.42	1399.00	5065.00	37900	20230407	-37.60	12000	20230127	97.08	37900	-37.60	20230407	12000	97.08	20230127	37900	-37.60	20230407	12000	97.08	20230127	3.75	N	254490	100	14 억		37007	N	N	13	N	00	N
161	20230803	090831	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23650	-700	5	-2.87	572626300	24031	11.16	23950	24300	23600	31650	17050	24350	23828.65	0.26	0	1061	26150	25250	24700	23800	23250	24975	23525	14	7300	100	17040	50	1	14438000	3415	16.90	4.67	12	0.17	1399.00	5065.00	37900	20230407	-37.60	12000	20230127	97.08	37900	-37.60	20230407	12000	97.08	20230127	37900	-37.60	20230407	12000	97.08	20230127	3.75	N	254490	100	14 억		37007	N	N	13	N	00	N
162	20230802	160836	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24350	-1650	5	-6.35	5251195000	211095	59.18	25200	25600	24150	33800	18200	26000	24875.65	0.67	0	-59132	27033	26516	25483	24966	23933	26775	25225	14	7800	100	18200	50	1	14438000	3516	17.41	4.81	12	1.46	1399.00	5065.00	37900	20230407	-35.75	12000	20230127	102.92	37900	-35.75	20230407	12000	102.92	20230127	37900	-35.75	20230407	12000	102.92	20230127	3.71	N	254490	100	14 억		96289	N	N	13	N	00	N
163	20230802	150848	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24500	-1500	5	-5.77	4806766000	192805	54.05	25200	25600	24400	33800	18200	26000	24928.66	0.67	0	-59451	27033	26516	25483	24966	23933	26775	25225	14	7800	100	18200	50	1	14438000	3537	17.51	4.84	12	1.34	1399.00	5065.00	37900	20230407	-35.36	12000	20230127	104.17	37900	-35.36	20230407	12000	104.17	20230127	37900	-35.36	20230407	12000	104.17	20230127	3.71	N	254490	100	14 억		96289	N	N	2	N	00	N
164	20230802	140837	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24750	-1250	5	-4.81	4221777750	168966	47.37	25200	25600	24500	33800	18200	26000	24983.74	0.67	0	-49696	27033	26516	25483	24966	23933	26775	25225	14	7800	100	18200	50	1	14438000	3573	17.69	4.89	12	1.17	1399.00	5065.00	37900	20230407	-34.70	12000	20230127	106.25	37900	-34.70	20230407	12000	106.25	20230127	37900	-34.70	20230407	12000	106.25	20230127	3.71	N	254490	100	14 억		96289	N	N	2	N	00	N
165	20230802	130832	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	-1350	5	-5.19	3667931350	146460	41.06	25200	25600	24500	33800	18200	26000	25041.50	0.67	0	-41007	27033	26516	25483	24966	23933	26775	25225	14	7800	100	18200	50	1	14438000	3559	17.62	4.87	12	1.01	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	3.71	N	254490	100	14 억		96289	N	N	2	N	00	N
166	20230802	120826	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24700	-1300	5	-5.00	3419787400	136413	38.24	25200	25600	24500	33800	18200	26000	25066.84	0.67	0	-37210	27033	26516	25483	24966	23933	26775	25225	14	7800	100	18200	50	1	14438000	3566	17.66	4.88	12	0.94	1399.00	5065.00	37900	20230407	-34.83	12000	20230127	105.83	37900	-34.83	20230407	12000	105.83	20230127	37900	-34.83	20230407	12000	105.83	20230127	3.71	N	254490	100	14 억		96289	N	N	2	N	00	N
167	20230802	110828	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25000	-1000	5	-3.85	2847422250	113259	31.75	25200	25600	24500	33800	18200	26000	25137.99	0.67	0	-28299	27033	26516	25483	24966	23933	26775	25225	14	7800	100	18200	50	1	14438000	3610	17.87	4.94	12	0.78	1399.00	5065.00	37900	20230407	-34.04	12000	20230127	108.33	37900	-34.04	20230407	12000	108.33	20230127	37900	-34.04	20230407	12000	108.33	20230127	3.71	N	254490	100	14 억		96289	N	N	2	N	00	N
168	20230802	100831	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25350	-650	5	-2.50	2081049550	82667	23.18	25200	25600	24500	33800	18200	26000	25170.18	0.67	0	-19210	27033	26516	25483	24966	23933	26775	25225	14	7800	100	18200	50	1	14438000	3660	18.12	5.00	12	0.57	1399.00	5065.00	37900	20230407	-33.11	12000	20230127	111.25	37900	-33.11	20230407	12000	111.25	20230127	37900	-33.11	20230407	12000	111.25	20230127	3.71	N	254490	100	14 억		96289	N	N	2	N	00	N
169	20230802	090829	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25150	-850	5	-3.27	1059532250	42335	11.87	25200	25250	24500	33800	18200	26000	25018.78	0.67	0	-12177	27033	26516	25483	24966	23933	26775	25225	14	7800	100	18200	50	1	14438000	3631	17.98	4.97	12	0.29	1399.00	5065.00	37900	20230407	-33.64	12000	20230127	109.58	37900	-33.64	20230407	12000	109.58	20230127	37900	-33.64	20230407	12000	109.58	20230127	3.71	N	254490	100	14 억		96289	N	N	2	N	00	N
170	20230801	160828	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26000	1450	2	5.91	8644663500	342883	190.54	24800	26000	24450	31900	17200	24550	25210.37	0.38	0	40472	25650	25100	24750	24200	23850	24925	24025	14	7350	100	17180	50	1	14438000	3754	18.58	5.13	12	2.37	1399.00	5065.00	37900	20230407	-31.40	12000	20230127	116.67	37900	-31.40	20230407	12000	116.67	20230127	37900	-31.40	20230407	12000	116.67	20230127	3.63	N	254490	100	14 억		55220	N	N	2	N	00	N
171	20230801	150825	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25550	1000	2	4.07	6898323300	275147	152.90	24800	25800	24450	31900	17200	24550	25071.41	0.38	0	33589	25650	25100	24750	24200	23850	24925	24025	14	7350	100	17180	50	1	14438000	3689	18.26	5.04	12	1.91	1399.00	5065.00	37900	20230407	-32.59	12000	20230127	112.92	37900	-32.59	20230407	12000	112.92	20230127	37900	-32.59	20230407	12000	112.92	20230127	3.63	N	254490	100	14 억		55220	N	N	7	N	00	N
172	20230801	140841	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24800	250	2	1.02	4684411450	187849	104.39	24800	25550	24450	31900	17200	24550	24937.11	0.38	0	13223	25650	25100	24750	24200	23850	24925	24025	14	7350	100	17180	50	1	14438000	3581	17.73	4.90	12	1.30	1399.00	5065.00	37900	20230407	-34.56	12000	20230127	106.67	37900	-34.56	20230407	12000	106.67	20230127	37900	-34.56	20230407	12000	106.67	20230127	3.63	N	254490	100	14 억		55220	N	N	7	N	00	N
173	20230801	130822	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24950	400	2	1.63	3875756200	155337	86.32	24800	25550	24450	31900	17200	24550	24950.63	0.38	0	19256	25650	25100	24750	24200	23850	24925	24025	14	7350	100	17180	50	1	14438000	3602	17.83	4.93	12	1.08	1399.00	5065.00	37900	20230407	-34.17	12000	20230127	107.92	37900	-34.17	20230407	12000	107.92	20230127	37900	-34.17	20230407	12000	107.92	20230127	3.63	N	254490	100	14 억		55220	N	N	7	N	00	N
174	20230801	120822	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24750	200	2	0.81	3257180200	130494	72.51	24800	25550	24450	31900	17200	24550	24960.38	0.38	0	4855	25650	25100	24750	24200	23850	24925	24025	14	7350	100	17180	50	1	14438000	3573	17.69	4.89	12	0.90	1399.00	5065.00	37900	20230407	-34.70	12000	20230127	106.25	37900	-34.70	20230407	12000	106.25	20230127	37900	-34.70	20230407	12000	106.25	20230127	3.63	N	254490	100	14 억		55220	N	N	7	N	00	N
175	20230801	110819	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24650	100	2	0.41	2870231750	114779	63.78	24800	25550	24550	31900	17200	24550	25006.59	0.38	0	9900	25650	25100	24750	24200	23850	24925	24025	14	7350	100	17180	50	1	14438000	3559	17.62	4.87	12	0.79	1399.00	5065.00	37900	20230407	-34.96	12000	20230127	105.42	37900	-34.96	20230407	12000	105.42	20230127	37900	-34.96	20230407	12000	105.42	20230127	3.63	N	254490	100	14 억		55220	N	N	7	N	00	N
176	20230801	100824	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24850	300	2	1.22	2329075150	92888	51.62	24800	25550	24650	31900	17200	24550	25074.02	0.38	0	18279	25650	25100	24750	24200	23850	24925	24025	14	7350	100	17180	50	1	14438000	3588	17.76	4.91	12	0.64	1399.00	5065.00	37900	20230407	-34.43	12000	20230127	107.08	37900	-34.43	20230407	12000	107.08	20230127	37900	-34.43	20230407	12000	107.08	20230127	3.63	N	254490	100	14 억		55220	N	N	7	N	00	N
177	20230801	090817	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25400	850	2	3.46	690346400	27553	15.31	24800	25400	24650	31900	17200	24550	25055.22	0.38	0	11034	25650	25100	24750	24200	23850	24925	24025	14	7350	100	17180	50	1	14438000	3667	18.16	5.01	12	0.19	1399.00	5065.00	37900	20230407	-32.98	12000	20230127	111.67	37900	-32.98	20230407	12000	111.67	20230127	37900	-32.98	20230407	12000	111.67	20230127	3.63	N	254490	100	14 억		55220	N	N	7	N	00	N