KissMeData/140070/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	160845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	-5	5	-0.13	776179160	199541	25.50	3855	3985	3815	5010	2700	3855	3889.82	1.24	0	-11362	4268	4061	3893	3686	3518	4165	3790	37	1155	100	2460	5	1	36988000	1424	5.57	0.75	12	0.54	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	3.73	N	140070	100	36 억		460082	N	N	0	N	00	N
3	20230831	151100	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	25	2	0.65	737800510	189594	24.23	3855	3985	3815	5010	2700	3855	3891.48	1.24	0	-13169	4268	4061	3893	3686	3518	4165	3790	37	1155	100	2460	5	1	36988000	1435	5.62	0.76	12	0.51	691.00	5136.00	5250	20230215	-26.10	2300	20221013	68.70	5250	-26.10	20230215	3350	15.82	20230103	5250	-26.10	20230215	2300	68.70	20221013	3.73	N	140070	100	36 억		460082	N	N	0	N	00	N
4	20230831	141204	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	35	2	0.91	655320320	168360	21.52	3855	3985	3815	5010	2700	3855	3892.38	1.24	0	-7293	4268	4061	3893	3686	3518	4165	3790	37	1155	100	2460	5	1	36988000	1439	5.63	0.76	12	0.46	691.00	5136.00	5250	20230215	-25.90	2300	20221013	69.13	5250	-25.90	20230215	3350	16.12	20230103	5250	-25.90	20230215	2300	69.13	20221013	3.73	N	140070	100	36 억		460082	N	N	0	N	00	N
5	20230831	131134	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	5	2	0.13	590474485	151607	19.38	3855	3985	3815	5010	2700	3855	3894.77	1.24	0	-12372	4268	4061	3893	3686	3518	4165	3790	37	1155	100	2460	5	1	36988000	1428	5.59	0.75	12	0.41	691.00	5136.00	5250	20230215	-26.48	2300	20221013	67.83	5250	-26.48	20230215	3350	15.22	20230103	5250	-26.48	20230215	2300	67.83	20221013	3.73	N	140070	100	36 억		460082	N	N	0	N	00	N
6	20230831	121200	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	0	3	0.00	549007990	140859	18.00	3855	3985	3815	5010	2700	3855	3897.57	1.24	0	-11580	4268	4061	3893	3686	3518	4165	3790	37	1155	100	2460	5	1	36988000	1426	5.58	0.75	12	0.38	691.00	5136.00	5250	20230215	-26.57	2300	20221013	67.61	5250	-26.57	20230215	3350	15.07	20230103	5250	-26.57	20230215	2300	67.61	20221013	3.73	N	140070	100	36 억		460082	N	N	0	N	00	N
7	20230831	111641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	-20	5	-0.52	490912955	125720	16.07	3855	3985	3815	5010	2700	3855	3904.81	1.24	0	-11457	4268	4061	3893	3686	3518	4165	3790	37	1155	100	2460	5	1	36988000	1418	5.55	0.75	12	0.34	691.00	5136.00	5250	20230215	-26.95	2300	20221013	66.74	5250	-26.95	20230215	3350	14.48	20230103	5250	-26.95	20230215	2300	66.74	20221013	3.73	N	140070	100	36 억		460082	N	N	0	N	00	N
8	20230831	101253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3875	20	2	0.52	427681435	109342	13.97	3855	3985	3815	5010	2700	3855	3911.41	1.24	0	-2216	4268	4061	3893	3686	3518	4165	3790	37	1155	100	2460	5	1	36988000	1433	5.61	0.75	12	0.30	691.00	5136.00	5250	20230215	-26.19	2300	20221013	68.48	5250	-26.19	20230215	3350	15.67	20230103	5250	-26.19	20230215	2300	68.48	20221013	3.73	N	140070	100	36 억		460082	N	N	0	N	00	N
9	20230831	091121	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3950	95	2	2.46	174518950	44651	5.71	3855	3955	3815	5010	2700	3855	3908.52	1.24	0	2756	4268	4061	3893	3686	3518	4165	3790	37	1155	100	2460	5	1	36988000	1461	5.72	0.77	12	0.12	691.00	5136.00	5250	20230215	-24.76	2300	20221013	71.74	5250	-24.76	20230215	3350	17.91	20230103	5250	-24.76	20230215	2300	71.74	20221013	3.73	N	140070	100	36 억		460082	N	N	0	N	00	N
10	20230830	160849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	180	2	4.90	3067648195	778689	1074.99	3730	4100	3725	4775	2575	3675	3939.50	1.23	0	4382	3785	3730	3665	3610	3545	3757	3637	37	1100	100	2350	5	1	36988000	1426	5.58	0.75	12	2.11	691.00	5136.00	5250	20230215	-26.57	2300	20221013	67.61	5250	-26.57	20230215	3350	15.07	20230103	5250	-26.57	20230215	2300	67.61	20221013	3.73	N	140070	100	36 억		455575	N	N	0	N	00	N
11	20230830	151037	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3885	210	2	5.71	3024262460	767444	1059.46	3730	4100	3725	4775	2575	3675	3940.69	1.23	0	2692	3785	3730	3665	3610	3545	3757	3637	37	1100	100	2350	5	1	36988000	1437	5.62	0.76	12	2.07	691.00	5136.00	5250	20230215	-26.00	2300	20221013	68.91	5250	-26.00	20230215	3350	15.97	20230103	5250	-26.00	20230215	2300	68.91	20221013	3.73	N	140070	100	36 억		455575	N	N	0	N	00	N
12	20230830	141127	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	220	2	5.99	2944130580	746828	1031.00	3730	4100	3725	4775	2575	3675	3942.18	1.23	0	-4254	3785	3730	3665	3610	3545	3757	3637	37	1100	100	2350	5	1	36988000	1441	5.64	0.76	12	2.02	691.00	5136.00	5250	20230215	-25.81	2300	20221013	69.35	5250	-25.81	20230215	3350	16.27	20230103	5250	-25.81	20230215	2300	69.35	20221013	3.73	N	140070	100	36 억		455575	N	N	0	N	00	N
13	20230830	131116	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	220	2	5.99	2889149590	732704	1011.51	3730	4100	3725	4775	2575	3675	3943.13	1.23	0	-5749	3785	3730	3665	3610	3545	3757	3637	37	1100	100	2350	5	1	36988000	1441	5.64	0.76	12	1.98	691.00	5136.00	5250	20230215	-25.81	2300	20221013	69.35	5250	-25.81	20230215	3350	16.27	20230103	5250	-25.81	20230215	2300	69.35	20221013	3.73	N	140070	100	36 억		455575	N	N	0	N	00	N
14	20230830	121128	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	220	2	5.99	2799735420	709607	979.62	3730	4100	3725	4775	2575	3675	3945.47	1.23	0	-10040	3785	3730	3665	3610	3545	3757	3637	37	1100	100	2350	5	1	36988000	1441	5.64	0.76	12	1.92	691.00	5136.00	5250	20230215	-25.81	2300	20221013	69.35	5250	-25.81	20230215	3350	16.27	20230103	5250	-25.81	20230215	2300	69.35	20221013	3.73	N	140070	100	36 억		455575	N	N	0	N	00	N
15	20230830	111624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	235	2	6.39	2666771850	675361	932.34	3730	4100	3725	4775	2575	3675	3948.66	1.23	0	-14708	3785	3730	3665	3610	3545	3757	3637	37	1100	100	2350	5	1	36988000	1446	5.66	0.76	12	1.83	691.00	5136.00	5250	20230215	-25.52	2300	20221013	70.00	5250	-25.52	20230215	3350	16.72	20230103	5250	-25.52	20230215	2300	70.00	20221013	3.73	N	140070	100	36 억		455575	N	N	0	N	00	N
16	20230830	101203	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3915	240	2	6.53	2511651030	635766	877.68	3730	4100	3725	4775	2575	3675	3950.59	1.23	0	-8981	3785	3730	3665	3610	3545	3757	3637	37	1100	100	2350	5	1	36988000	1448	5.67	0.76	12	1.72	691.00	5136.00	5250	20230215	-25.43	2300	20221013	70.22	5250	-25.43	20230215	3350	16.87	20230103	5250	-25.43	20230215	2300	70.22	20221013	3.73	N	140070	100	36 억		455575	N	N	0	N	00	N
17	20230830	091100	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3925	250	2	6.80	786848120	201162	277.71	3730	3975	3725	4775	2575	3675	3911.51	1.23	0	-6574	3785	3730	3665	3610	3545	3757	3637	37	1100	100	2350	5	1	36988000	1452	5.68	0.76	12	0.54	691.00	5136.00	5250	20230215	-25.24	2300	20221013	70.65	5250	-25.24	20230215	3350	17.16	20230103	5250	-25.24	20230215	2300	70.65	20221013	3.73	N	140070	100	36 억		455575	N	N	0	N	00	N
18	20230829	160844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3675	40	2	1.10	262314170	71196	177.32	3600	3720	3600	4725	2545	3635	3684.40	1.13	0	34367	3688	3661	3623	3596	3558	3642	3577	37	1090	100	2320	5	1	36988000	1359	5.32	0.72	12	0.19	691.00	5136.00	5250	20230215	-30.00	2300	20221013	59.78	5250	-30.00	20230215	3350	9.70	20230103	5250	-30.00	20230215	2300	59.78	20221013	3.67	N	140070	100	36 억		419104	N	N	0	N	00	N
19	20230829	151046	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	45	2	1.24	258408240	70135	174.68	3600	3720	3600	4725	2545	3635	3684.44	1.13	0	34150	3688	3661	3623	3596	3558	3642	3577	37	1090	100	2320	5	1	36988000	1361	5.33	0.72	12	0.19	691.00	5136.00	5250	20230215	-29.90	2300	20221013	60.00	5250	-29.90	20230215	3350	9.85	20230103	5250	-29.90	20230215	2300	60.00	20221013	3.67	N	140070	100	36 억		419104	N	N	0	N	00	N
20	20230829	141202	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	70	2	1.93	219389160	59543	148.30	3600	3720	3600	4725	2545	3635	3684.55	1.13	0	30128	3688	3661	3623	3596	3558	3642	3577	37	1090	100	2320	5	1	36988000	1370	5.36	0.72	12	0.16	691.00	5136.00	5250	20230215	-29.43	2300	20221013	61.09	5250	-29.43	20230215	3350	10.60	20230103	5250	-29.43	20230215	2300	61.09	20221013	3.67	N	140070	100	36 억		419104	N	N	0	N	00	N
21	20230829	131114	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3715	80	2	2.20	197272775	53556	133.39	3600	3720	3600	4725	2545	3635	3683.49	1.13	0	28106	3688	3661	3623	3596	3558	3642	3577	37	1090	100	2320	5	1	36988000	1374	5.38	0.72	12	0.14	691.00	5136.00	5250	20230215	-29.24	2300	20221013	61.52	5250	-29.24	20230215	3350	10.90	20230103	5250	-29.24	20230215	2300	61.52	20221013	3.67	N	140070	100	36 억		419104	N	N	0	N	00	N
22	20230829	121150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	70	2	1.93	184439085	50096	124.77	3600	3720	3600	4725	2545	3635	3681.71	1.13	0	27383	3688	3661	3623	3596	3558	3642	3577	37	1090	100	2320	5	1	36988000	1370	5.36	0.72	12	0.14	691.00	5136.00	5250	20230215	-29.43	2300	20221013	61.09	5250	-29.43	20230215	3350	10.60	20230103	5250	-29.43	20230215	2300	61.09	20221013	3.67	N	140070	100	36 억		419104	N	N	0	N	00	N
23	20230829	111831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	75	2	2.06	167016720	45389	113.05	3600	3720	3600	4725	2545	3635	3679.67	1.13	0	23556	3688	3661	3623	3596	3558	3642	3577	37	1090	100	2320	5	1	36988000	1372	5.37	0.72	12	0.12	691.00	5136.00	5250	20230215	-29.33	2300	20221013	61.30	5250	-29.33	20230215	3350	10.75	20230103	5250	-29.33	20230215	2300	61.30	20221013	3.67	N	140070	100	36 억		419104	N	N	0	N	00	N
24	20230829	101250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	45	2	1.24	99714820	27188	67.71	3600	3695	3600	4725	2545	3635	3667.60	1.13	0	17202	3688	3661	3623	3596	3558	3642	3577	37	1090	100	2320	5	1	36988000	1361	5.33	0.72	12	0.07	691.00	5136.00	5250	20230215	-29.90	2300	20221013	60.00	5250	-29.90	20230215	3350	9.85	20230103	5250	-29.90	20230215	2300	60.00	20221013	3.67	N	140070	100	36 억		419104	N	N	0	N	00	N
25	20230829	090830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	10	2	0.28	8439575	2331	5.81	3600	3655	3600	4725	2545	3635	3620.58	1.13	0	299	3688	3661	3623	3596	3558	3642	3577	37	1090	100	2320	5	1	36988000	1348	5.27	0.71	12	0.01	691.00	5136.00	5250	20230215	-30.57	2300	20221013	58.48	5250	-30.57	20230215	3350	8.81	20230103	5250	-30.57	20230215	2300	58.48	20221013	3.67	N	140070	100	36 억		419104	N	N	0	N	00	N
26	20230828	160820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	35	2	0.97	145309350	40150	14.64	3650	3650	3585	4680	2520	3600	3619.12	1.13	0	-463	3920	3760	3670	3510	3420	3715	3465	37	1080	100	2300	5	1	36988000	1345	5.26	0.71	12	0.11	691.00	5136.00	5250	20230215	-30.76	2300	20221013	58.04	5250	-30.76	20230215	3350	8.51	20230103	5250	-30.76	20230215	2300	58.04	20221013	3.71	N	140070	100	36 억		419566	N	N	0	N	00	N
27	20230828	150829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	40	2	1.11	135250885	37376	13.63	3650	3650	3585	4680	2520	3600	3618.66	1.13	0	-495	3920	3760	3670	3510	3420	3715	3465	37	1080	100	2300	5	1	36988000	1346	5.27	0.71	12	0.10	691.00	5136.00	5250	20230215	-30.67	2300	20221013	58.26	5250	-30.67	20230215	3350	8.66	20230103	5250	-30.67	20230215	2300	58.26	20221013	3.71	N	140070	100	36 억		419566	N	N	0	N	00	N
28	20230828	140831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3625	25	2	0.69	95299255	26363	9.61	3650	3650	3585	4680	2520	3600	3614.89	1.13	0	-4661	3920	3760	3670	3510	3420	3715	3465	37	1080	100	2300	5	1	36988000	1341	5.25	0.71	12	0.07	691.00	5136.00	5250	20230215	-30.95	2300	20221013	57.61	5250	-30.95	20230215	3350	8.21	20230103	5250	-30.95	20230215	2300	57.61	20221013	3.71	N	140070	100	36 억		419566	N	N	0	N	00	N
29	20230828	130837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	35	2	0.97	80326330	22242	8.11	3650	3650	3585	4680	2520	3600	3611.47	1.13	0	-4669	3920	3760	3670	3510	3420	3715	3465	37	1080	100	2300	5	1	36988000	1345	5.26	0.71	12	0.06	691.00	5136.00	5250	20230215	-30.76	2300	20221013	58.04	5250	-30.76	20230215	3350	8.51	20230103	5250	-30.76	20230215	2300	58.04	20221013	3.71	N	140070	100	36 억		419566	N	N	0	N	00	N
30	20230828	120829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3625	25	2	0.69	75728655	20975	7.65	3650	3650	3585	4680	2520	3600	3610.42	1.13	0	-4669	3920	3760	3670	3510	3420	3715	3465	37	1080	100	2300	5	1	36988000	1341	5.25	0.71	12	0.06	691.00	5136.00	5250	20230215	-30.95	2300	20221013	57.61	5250	-30.95	20230215	3350	8.21	20230103	5250	-30.95	20230215	2300	57.61	20221013	3.71	N	140070	100	36 억		419566	N	N	0	N	00	N
31	20230828	110825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	35	2	0.97	58015025	16080	5.86	3650	3650	3585	4680	2520	3600	3607.90	1.13	0	-4401	3920	3760	3670	3510	3420	3715	3465	37	1080	100	2300	5	1	36988000	1345	5.26	0.71	12	0.04	691.00	5136.00	5250	20230215	-30.76	2300	20221013	58.04	5250	-30.76	20230215	3350	8.51	20230103	5250	-30.76	20230215	2300	58.04	20221013	3.71	N	140070	100	36 억		419566	N	N	0	N	00	N
32	20230828	100817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3615	15	2	0.42	45902645	12734	4.64	3650	3650	3585	4680	2520	3600	3604.73	1.13	0	-5169	3920	3760	3670	3510	3420	3715	3465	37	1080	100	2300	5	1	36988000	1337	5.23	0.70	12	0.03	691.00	5136.00	5250	20230215	-31.14	2300	20221013	57.17	5250	-31.14	20230215	3350	7.91	20230103	5250	-31.14	20230215	2300	57.17	20221013	3.71	N	140070	100	36 억		419566	N	N	0	N	00	N
33	20230828	090830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3605	5	2	0.14	14865280	4111	1.50	3650	3650	3605	4680	2520	3600	3615.98	1.13	0	-3040	3920	3760	3670	3510	3420	3715	3465	37	1080	100	2300	5	1	36988000	1333	5.22	0.70	12	0.01	691.00	5136.00	5250	20230215	-31.33	2300	20221013	56.74	5250	-31.33	20230215	3350	7.61	20230103	5250	-31.33	20230215	2300	56.74	20221013	3.71	N	140070	100	36 억		419566	N	N	0	N	00	N
34	20230825	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	-135	5	-3.61	1008017690	274187	173.07	3670	3830	3580	4855	2615	3735	3676.39	1.31	0	-62511	3891	3812	3746	3667	3601	3852	3707	37	1120	100	2390	5	1	36988000	1332	5.21	0.70	12	0.74	691.00	5136.00	5250	20230215	-31.43	2300	20221013	56.52	5250	-31.43	20230215	3350	7.46	20230103	5250	-31.43	20230215	2300	56.52	20221013	3.69	N	140070	100	36 억		485819	N	N	0	N	00	N
35	20230825	150828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3610	-125	5	-3.35	967777330	263063	166.05	3670	3830	3580	4855	2615	3735	3678.88	1.31	0	-55111	3891	3812	3746	3667	3601	3852	3707	37	1120	100	2390	5	1	36988000	1335	5.22	0.70	12	0.71	691.00	5136.00	5250	20230215	-31.24	2300	20221013	56.96	5250	-31.24	20230215	3350	7.76	20230103	5250	-31.24	20230215	2300	56.96	20221013	3.69	N	140070	100	36 억		485819	N	N	0	N	00	N
36	20230825	140827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3605	-130	5	-3.48	890835985	241666	152.54	3670	3830	3600	4855	2615	3735	3686.23	1.31	0	-49192	3891	3812	3746	3667	3601	3852	3707	37	1120	100	2390	5	1	36988000	1333	5.22	0.70	12	0.65	691.00	5136.00	5250	20230215	-31.33	2300	20221013	56.74	5250	-31.33	20230215	3350	7.61	20230103	5250	-31.33	20230215	2300	56.74	20221013	3.69	N	140070	100	36 억		485819	N	N	0	N	00	N
37	20230825	130822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	0	3	0.00	535238575	145110	91.60	3670	3830	3610	4855	2615	3735	3688.50	1.31	0	-52862	3891	3812	3746	3667	3601	3852	3707	37	1120	100	2390	5	1	36988000	1382	5.41	0.73	12	0.39	691.00	5136.00	5250	20230215	-28.86	2300	20221013	62.39	5250	-28.86	20230215	3350	11.49	20230103	5250	-28.86	20230215	2300	62.39	20221013	3.69	N	140070	100	36 억		485819	N	N	0	N	00	N
38	20230825	120823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	-80	5	-2.14	189593800	51935	32.78	3670	3720	3610	4855	2615	3735	3650.60	1.31	0	-24530	3891	3812	3746	3667	3601	3852	3707	37	1120	100	2390	5	1	36988000	1352	5.29	0.71	12	0.14	691.00	5136.00	5250	20230215	-30.38	2300	20221013	58.91	5250	-30.38	20230215	3350	9.10	20230103	5250	-30.38	20230215	2300	58.91	20221013	3.69	N	140070	100	36 억		485819	N	N	0	N	00	N
39	20230825	110825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-105	5	-2.81	147762370	40382	25.49	3670	3720	3630	4855	2615	3735	3659.11	1.31	0	-19533	3891	3812	3746	3667	3601	3852	3707	37	1120	100	2390	5	1	36988000	1343	5.25	0.71	12	0.11	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	3.69	N	140070	100	36 억		485819	N	N	0	N	00	N
40	20230825	100828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-75	5	-2.01	86122855	23450	14.80	3670	3720	3635	4855	2615	3735	3672.62	1.31	0	-13730	3891	3812	3746	3667	3601	3852	3707	37	1120	100	2390	5	1	36988000	1354	5.30	0.71	12	0.06	691.00	5136.00	5250	20230215	-30.29	2300	20221013	59.13	5250	-30.29	20230215	3350	9.25	20230103	5250	-30.29	20230215	2300	59.13	20221013	3.69	N	140070	100	36 억		485819	N	N	0	N	00	N
41	20230825	090823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	-65	5	-1.74	20868290	5678	3.58	3670	3700	3635	4855	2615	3735	3675.29	1.31	0	-3420	3891	3812	3746	3667	3601	3852	3707	37	1120	100	2390	5	1	36988000	1357	5.31	0.71	12	0.02	691.00	5136.00	5250	20230215	-30.10	2300	20221013	59.57	5250	-30.10	20230215	3350	9.55	20230103	5250	-30.10	20230215	2300	59.57	20221013	3.69	N	140070	100	36 억		485819	N	N	0	N	00	N
42	20230824	160817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	95	2	2.61	593024415	158172	204.46	3705	3825	3680	4730	2550	3640	3749.25	1.14	0	61905	3700	3670	3640	3610	3580	3655	3595	37	1090	100	2320	5	1	36988000	1382	5.41	0.73	12	0.43	691.00	5136.00	5250	20230215	-28.86	2300	20221013	62.39	5250	-28.86	20230215	3350	11.49	20230103	5250	-28.86	20230215	2300	62.39	20221013	3.64	N	140070	100	36 억		422192	N	N	0	N	00	N
43	20230824	150816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	45	2	1.24	569601000	151839	196.28	3705	3825	3685	4730	2550	3640	3751.35	1.14	0	58036	3700	3670	3640	3610	3580	3655	3595	37	1090	100	2320	5	1	36988000	1363	5.33	0.72	12	0.41	691.00	5136.00	5250	20230215	-29.81	2300	20221013	60.22	5250	-29.81	20230215	3350	10.00	20230103	5250	-29.81	20230215	2300	60.22	20221013	3.64	N	140070	100	36 억		422192	N	N	0	N	00	N
44	20230824	140818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	80	2	2.20	495408230	131777	170.34	3705	3825	3695	4730	2550	3640	3759.44	1.14	0	50895	3700	3670	3640	3610	3580	3655	3595	37	1090	100	2320	5	1	36988000	1376	5.38	0.72	12	0.36	691.00	5136.00	5250	20230215	-29.14	2300	20221013	61.74	5250	-29.14	20230215	3350	11.04	20230103	5250	-29.14	20230215	2300	61.74	20221013	3.64	N	140070	100	36 억		422192	N	N	0	N	00	N
45	20230824	130820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	100	2	2.75	486219940	129310	167.15	3705	3825	3695	4730	2550	3640	3760.11	1.14	0	51781	3700	3670	3640	3610	3580	3655	3595	37	1090	100	2320	5	1	36988000	1383	5.41	0.73	12	0.35	691.00	5136.00	5250	20230215	-28.76	2300	20221013	62.61	5250	-28.76	20230215	3350	11.64	20230103	5250	-28.76	20230215	2300	62.61	20221013	3.64	N	140070	100	36 억		422192	N	N	0	N	00	N
46	20230824	120824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	105	2	2.88	431362640	114618	148.16	3705	3825	3695	4730	2550	3640	3763.48	1.14	0	53914	3700	3670	3640	3610	3580	3655	3595	37	1090	100	2320	5	1	36988000	1385	5.42	0.73	12	0.31	691.00	5136.00	5250	20230215	-28.67	2300	20221013	62.83	5250	-28.67	20230215	3350	11.79	20230103	5250	-28.67	20230215	2300	62.83	20221013	3.64	N	140070	100	36 억		422192	N	N	0	N	00	N
47	20230824	110821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	155	2	4.26	414117290	110027	142.23	3705	3825	3695	4730	2550	3640	3763.78	1.14	0	53000	3700	3670	3640	3610	3580	3655	3595	37	1090	100	2320	5	1	36988000	1404	5.49	0.74	12	0.30	691.00	5136.00	5250	20230215	-27.71	2300	20221013	65.00	5250	-27.71	20230215	3350	13.28	20230103	5250	-27.71	20230215	2300	65.00	20221013	3.64	N	140070	100	36 억		422192	N	N	0	N	00	N
48	20230824	100815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	170	2	4.67	299492970	79763	103.11	3705	3825	3695	4730	2550	3640	3754.79	1.14	0	41357	3700	3670	3640	3610	3580	3655	3595	37	1090	100	2320	5	1	36988000	1409	5.51	0.74	12	0.22	691.00	5136.00	5250	20230215	-27.43	2300	20221013	65.65	5250	-27.43	20230215	3350	13.73	20230103	5250	-27.43	20230215	2300	65.65	20221013	3.64	N	140070	100	36 억		422192	N	N	0	N	00	N
49	20230824	090819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	85	2	2.34	108689585	29178	37.72	3705	3755	3695	4730	2550	3640	3725.05	1.14	0	12981	3700	3670	3640	3610	3580	3655	3595	37	1090	100	2320	5	1	36988000	1378	5.39	0.73	12	0.08	691.00	5136.00	5250	20230215	-29.05	2300	20221013	61.96	5250	-29.05	20230215	3350	11.19	20230103	5250	-29.05	20230215	2300	61.96	20221013	3.64	N	140070	100	36 억		422192	N	N	0	N	00	N
50	20230823	160815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	-20	5	-0.55	277816475	76447	50.70	3670	3670	3610	4755	2565	3660	3634.11	1.16	0	-7838	3820	3740	3675	3595	3530	3707	3562	37	1095	100	2340	5	1	36988000	1346	5.27	0.71	12	0.21	691.00	5136.00	5250	20230215	-30.67	2300	20221013	58.26	5250	-30.67	20230215	3350	8.66	20230103	5250	-30.67	20230215	2300	58.26	20221013	3.62	N	140070	100	36 억		429551	N	N	0	N	00	N
51	20230823	150814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	-10	5	-0.27	270526915	74438	49.37	3670	3670	3610	4755	2565	3660	3634.26	1.16	0	-7647	3820	3740	3675	3595	3530	3707	3562	37	1095	100	2340	5	1	36988000	1350	5.28	0.71	12	0.20	691.00	5136.00	5250	20230215	-30.48	2300	20221013	58.70	5250	-30.48	20230215	3350	8.96	20230103	5250	-30.48	20230215	2300	58.70	20221013	3.62	N	140070	100	36 억		429551	N	N	0	N	00	N
52	20230823	140821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3625	-35	5	-0.96	221457825	60892	40.39	3670	3670	3610	4755	2565	3660	3636.90	1.16	0	-4262	3820	3740	3675	3595	3530	3707	3562	37	1095	100	2340	5	1	36988000	1341	5.25	0.71	12	0.16	691.00	5136.00	5250	20230215	-30.95	2300	20221013	57.61	5250	-30.95	20230215	3350	8.21	20230103	5250	-30.95	20230215	2300	57.61	20221013	3.62	N	140070	100	36 억		429551	N	N	0	N	00	N
53	20230823	130813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3620	-40	5	-1.09	200729105	55172	36.59	3670	3670	3610	4755	2565	3660	3638.24	1.16	0	-1586	3820	3740	3675	3595	3530	3707	3562	37	1095	100	2340	5	1	36988000	1339	5.24	0.70	12	0.15	691.00	5136.00	5250	20230215	-31.05	2300	20221013	57.39	5250	-31.05	20230215	3350	8.06	20230103	5250	-31.05	20230215	2300	57.39	20221013	3.62	N	140070	100	36 억		429551	N	N	0	N	00	N
54	20230823	120820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	-10	5	-0.27	172490450	47399	31.44	3670	3670	3610	4755	2565	3660	3639.12	1.16	0	-1078	3820	3740	3675	3595	3530	3707	3562	37	1095	100	2340	5	1	36988000	1350	5.28	0.71	12	0.13	691.00	5136.00	5250	20230215	-30.48	2300	20221013	58.70	5250	-30.48	20230215	3350	8.96	20230103	5250	-30.48	20230215	2300	58.70	20221013	3.62	N	140070	100	36 억		429551	N	N	0	N	00	N
55	20230823	110814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-30	5	-0.82	156378805	42974	28.50	3670	3670	3610	4755	2565	3660	3638.92	1.16	0	-3189	3820	3740	3675	3595	3530	3707	3562	37	1095	100	2340	5	1	36988000	1343	5.25	0.71	12	0.12	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	3.62	N	140070	100	36 억		429551	N	N	0	N	00	N
56	20230823	100814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	-15	5	-0.41	85543665	23540	15.61	3670	3670	3610	4755	2565	3660	3633.97	1.16	0	-8374	3820	3740	3675	3595	3530	3707	3562	37	1095	100	2340	5	1	36988000	1348	5.27	0.71	12	0.06	691.00	5136.00	5250	20230215	-30.57	2300	20221013	58.48	5250	-30.57	20230215	3350	8.81	20230103	5250	-30.57	20230215	2300	58.48	20221013	3.62	N	140070	100	36 억		429551	N	N	0	N	00	N
57	20230823	090822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	-25	5	-0.68	38328575	10559	7.00	3670	3670	3610	4755	2565	3660	3629.94	1.16	0	-8460	3820	3740	3675	3595	3530	3707	3562	37	1095	100	2340	5	1	36988000	1345	5.26	0.71	12	0.03	691.00	5136.00	5250	20230215	-30.76	2300	20221013	58.04	5250	-30.76	20230215	3350	8.51	20230103	5250	-30.76	20230215	2300	58.04	20221013	3.62	N	140070	100	36 억		429551	N	N	0	N	00	N
58	20230822	160811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-75	5	-2.01	548217655	150734	179.98	3685	3755	3610	4855	2615	3735	3636.92	1.27	0	-41223	3878	3806	3763	3691	3648	3785	3670	37	1120	100	2390	5	1	36988000	1354	5.30	0.71	12	0.41	691.00	5136.00	5250	20230215	-30.29	2300	20221013	59.13	5250	-30.29	20230215	3350	9.25	20230103	5250	-30.29	20230215	2300	59.13	20221013	3.68	N	140070	100	36 억		471341	N	N	0	N	00	N
59	20230822	150811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-105	5	-2.81	534140430	146867	175.36	3685	3755	3610	4855	2615	3735	3636.90	1.27	0	-39862	3878	3806	3763	3691	3648	3785	3670	37	1120	100	2390	5	1	36988000	1343	5.25	0.71	12	0.40	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	3.68	N	140070	100	36 억		471341	N	N	0	N	00	N
60	20230822	140813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-105	5	-2.81	452327370	124236	148.34	3685	3755	3615	4855	2615	3735	3640.87	1.27	0	-34892	3878	3806	3763	3691	3648	3785	3670	37	1120	100	2390	5	1	36988000	1343	5.25	0.71	12	0.34	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	3.68	N	140070	100	36 억		471341	N	N	0	N	00	N
61	20230822	130810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3620	-115	5	-3.08	335795280	92132	110.01	3685	3755	3620	4855	2615	3735	3644.72	1.27	0	-22220	3878	3806	3763	3691	3648	3785	3670	37	1120	100	2390	5	1	36988000	1339	5.24	0.70	12	0.25	691.00	5136.00	5250	20230215	-31.05	2300	20221013	57.39	5250	-31.05	20230215	3350	8.06	20230103	5250	-31.05	20230215	2300	57.39	20221013	3.68	N	140070	100	36 억		471341	N	N	0	N	00	N
62	20230822	120758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	-80	5	-2.14	220491320	60400	72.12	3685	3755	3630	4855	2615	3735	3650.52	1.27	0	-15380	3878	3806	3763	3691	3648	3785	3670	37	1120	100	2390	5	1	36988000	1352	5.29	0.71	12	0.16	691.00	5136.00	5250	20230215	-30.38	2300	20221013	58.91	5250	-30.38	20230215	3350	9.10	20230103	5250	-30.38	20230215	2300	58.91	20221013	3.68	N	140070	100	36 억		471341	N	N	0	N	00	N
63	20230822	110809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	-85	5	-2.28	208044310	56989	68.05	3685	3755	3630	4855	2615	3735	3650.60	1.27	0	-14183	3878	3806	3763	3691	3648	3785	3670	37	1120	100	2390	5	1	36988000	1350	5.28	0.71	12	0.15	691.00	5136.00	5250	20230215	-30.48	2300	20221013	58.70	5250	-30.48	20230215	3350	8.96	20230103	5250	-30.48	20230215	2300	58.70	20221013	3.68	N	140070	100	36 억		471341	N	N	0	N	00	N
64	20230822	100806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	-95	5	-2.54	165413815	45304	54.09	3685	3755	3630	4855	2615	3735	3651.20	1.27	0	-10610	3878	3806	3763	3691	3648	3785	3670	37	1120	100	2390	5	1	36988000	1346	5.27	0.71	12	0.12	691.00	5136.00	5250	20230215	-30.67	2300	20221013	58.26	5250	-30.67	20230215	3350	8.66	20230103	5250	-30.67	20230215	2300	58.26	20221013	3.68	N	140070	100	36 억		471341	N	N	0	N	00	N
65	20230822	090808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	-80	5	-2.14	42004595	11424	13.64	3685	3755	3635	4855	2615	3735	3676.87	1.27	0	-1071	3878	3806	3763	3691	3648	3785	3670	37	1120	100	2390	5	1	36988000	1352	5.29	0.71	12	0.03	691.00	5136.00	5250	20230215	-30.38	2300	20221013	58.91	5250	-30.38	20230215	3350	9.10	20230103	5250	-30.38	20230215	2300	58.91	20221013	3.68	N	140070	100	36 억		471341	N	N	0	N	00	N
66	20230821	160805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	-60	5	-1.58	312635015	82928	42.36	3795	3835	3720	4930	2660	3795	3769.96	1.34	0	-22274	4025	3910	3720	3605	3415	3967	3662	37	1135	100	2420	5	1	36988000	1382	5.41	0.73	12	0.22	691.00	5136.00	5250	20230215	-28.86	2300	20221013	62.39	5250	-28.86	20230215	3350	11.49	20230103	5250	-28.86	20230215	2300	62.39	20221013	3.72	N	140070	100	36 억		495604	N	N	0	N	00	N
67	20230821	150811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	-45	5	-1.19	298109080	79032	40.37	3795	3835	3720	4930	2660	3795	3772.00	1.34	0	-22256	4025	3910	3720	3605	3415	3967	3662	37	1135	100	2420	5	1	36988000	1387	5.43	0.73	12	0.21	691.00	5136.00	5250	20230215	-28.57	2300	20221013	63.04	5250	-28.57	20230215	3350	11.94	20230103	5250	-28.57	20230215	2300	63.04	20221013	3.72	N	140070	100	36 억		495604	N	N	0	N	00	N
68	20230821	140808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	-50	5	-1.32	223779180	59113	30.20	3795	3835	3730	4930	2660	3795	3785.62	1.34	0	-12439	4025	3910	3720	3605	3415	3967	3662	37	1135	100	2420	5	1	36988000	1385	5.42	0.73	12	0.16	691.00	5136.00	5250	20230215	-28.67	2300	20221013	62.83	5250	-28.67	20230215	3350	11.79	20230103	5250	-28.67	20230215	2300	62.83	20221013	3.72	N	140070	100	36 억		495604	N	N	0	N	00	N
69	20230821	130817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	-60	5	-1.58	210652075	55600	28.40	3795	3835	3730	4930	2660	3795	3788.71	1.34	0	-11525	4025	3910	3720	3605	3415	3967	3662	37	1135	100	2420	5	1	36988000	1382	5.41	0.73	12	0.15	691.00	5136.00	5250	20230215	-28.86	2300	20221013	62.39	5250	-28.86	20230215	3350	11.49	20230103	5250	-28.86	20230215	2300	62.39	20221013	3.72	N	140070	100	36 억		495604	N	N	0	N	00	N
70	20230821	120813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	-45	5	-1.19	199688180	52667	26.91	3795	3835	3740	4930	2660	3795	3791.52	1.34	0	-11305	4025	3910	3720	3605	3415	3967	3662	37	1135	100	2420	5	1	36988000	1387	5.43	0.73	12	0.14	691.00	5136.00	5250	20230215	-28.57	2300	20221013	63.04	5250	-28.57	20230215	3350	11.94	20230103	5250	-28.57	20230215	2300	63.04	20221013	3.72	N	140070	100	36 억		495604	N	N	0	N	00	N
71	20230821	110807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	-30	5	-0.79	158480555	41682	21.29	3795	3835	3755	4930	2660	3795	3802.14	1.34	0	-5534	4025	3910	3720	3605	3415	3967	3662	37	1135	100	2420	5	1	36988000	1393	5.45	0.73	12	0.11	691.00	5136.00	5250	20230215	-28.29	2300	20221013	63.70	5250	-28.29	20230215	3350	12.39	20230103	5250	-28.29	20230215	2300	63.70	20221013	3.72	N	140070	100	36 억		495604	N	N	0	N	00	N
72	20230821	100806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	15	2	0.40	114927500	30189	15.42	3795	3835	3755	4930	2660	3795	3806.94	1.34	0	-3360	4025	3910	3720	3605	3415	3967	3662	37	1135	100	2420	5	1	36988000	1409	5.51	0.74	12	0.08	691.00	5136.00	5250	20230215	-27.43	2300	20221013	65.65	5250	-27.43	20230215	3350	13.73	20230103	5250	-27.43	20230215	2300	65.65	20221013	3.72	N	140070	100	36 억		495604	N	N	0	N	00	N
73	20230821	090814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	15	2	0.40	12161735	3199	1.63	3795	3830	3755	4930	2660	3795	3801.74	1.34	0	-443	4025	3910	3720	3605	3415	3967	3662	37	1135	100	2420	5	1	36988000	1409	5.51	0.74	12	0.01	691.00	5136.00	5250	20230215	-27.43	2300	20221013	65.65	5250	-27.43	20230215	3350	13.73	20230103	5250	-27.43	20230215	2300	65.65	20221013	3.72	N	140070	100	36 억		495604	N	N	0	N	00	N
74	20230818	160807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	130	2	3.55	724662190	195600	101.27	3595	3835	3530	4760	2570	3665	3704.79	1.30	0	14925	3801	3732	3641	3572	3481	3767	3607	37	1095	100	2340	5	1	36988000	1404	5.49	0.74	12	0.53	691.00	5136.00	5250	20230215	-27.71	2300	20221013	65.00	5250	-27.71	20230215	3350	13.28	20230103	5250	-27.71	20230215	2300	65.00	20221013	3.72	N	140070	100	36 억		479211	N	N	0	N	00	N
75	20230818	150759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	120	2	3.27	656365480	177512	91.91	3595	3835	3530	4760	2570	3665	3697.58	1.30	0	6603	3801	3732	3641	3572	3481	3767	3607	37	1095	100	2340	5	1	36988000	1400	5.48	0.74	12	0.48	691.00	5136.00	5250	20230215	-27.90	2300	20221013	64.57	5250	-27.90	20230215	3350	12.99	20230103	5250	-27.90	20230215	2300	64.57	20221013	3.72	N	140070	100	36 억		479211	N	N	0	N	00	N
76	20230818	140805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	95	2	2.59	568943680	154279	79.88	3595	3835	3530	4760	2570	3665	3687.76	1.30	0	8203	3801	3732	3641	3572	3481	3767	3607	37	1095	100	2340	5	1	36988000	1391	5.44	0.73	12	0.42	691.00	5136.00	5250	20230215	-28.38	2300	20221013	63.48	5250	-28.38	20230215	3350	12.24	20230103	5250	-28.38	20230215	2300	63.48	20221013	3.72	N	140070	100	36 억		479211	N	N	0	N	00	N
77	20230818	130758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	115	2	3.14	523003445	142126	73.59	3595	3835	3530	4760	2570	3665	3679.86	1.30	0	7727	3801	3732	3641	3572	3481	3767	3607	37	1095	100	2340	5	1	36988000	1398	5.47	0.74	12	0.38	691.00	5136.00	5250	20230215	-28.00	2300	20221013	64.35	5250	-28.00	20230215	3350	12.84	20230103	5250	-28.00	20230215	2300	64.35	20221013	3.72	N	140070	100	36 억		479211	N	N	0	N	00	N
78	20230818	120811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	115	2	3.14	475725625	129579	67.09	3595	3835	3530	4760	2570	3665	3671.32	1.30	0	4476	3801	3732	3641	3572	3481	3767	3607	37	1095	100	2340	5	1	36988000	1398	5.47	0.74	12	0.35	691.00	5136.00	5250	20230215	-28.00	2300	20221013	64.35	5250	-28.00	20230215	3350	12.84	20230103	5250	-28.00	20230215	2300	64.35	20221013	3.72	N	140070	100	36 억		479211	N	N	0	N	00	N
79	20230818	110801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	55	2	1.50	259252915	71778	37.16	3595	3720	3530	4760	2570	3665	3611.87	1.30	0	3657	3801	3732	3641	3572	3481	3767	3607	37	1095	100	2340	5	1	36988000	1376	5.38	0.72	12	0.19	691.00	5136.00	5250	20230215	-29.14	2300	20221013	61.74	5250	-29.14	20230215	3350	11.04	20230103	5250	-29.14	20230215	2300	61.74	20221013	3.72	N	140070	100	36 억		479211	N	N	0	N	00	N
80	20230818	100806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	-75	5	-2.05	128744290	35982	18.63	3595	3660	3530	4760	2570	3665	3578.02	1.30	0	-7545	3801	3732	3641	3572	3481	3767	3607	37	1095	100	2340	5	1	36988000	1328	5.20	0.70	12	0.10	691.00	5136.00	5250	20230215	-31.62	2300	20221013	56.09	5250	-31.62	20230215	3350	7.16	20230103	5250	-31.62	20230215	2300	56.09	20221013	3.72	N	140070	100	36 억		479211	N	N	0	N	00	N
81	20230818	090810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3595	-70	5	-1.91	8648310	2405	1.25	3595	3660	3585	4760	2570	3665	3595.97	1.30	0	-2002	3801	3732	3641	3572	3481	3767	3607	37	1095	100	2340	5	1	36988000	1330	5.20	0.70	12	0.01	691.00	5136.00	5250	20230215	-31.52	2300	20221013	56.30	5250	-31.52	20230215	3350	7.31	20230103	5250	-31.52	20230215	2300	56.30	20221013	3.72	N	140070	100	36 억		479211	N	N	0	N	00	N
82	20230817	160806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3665	-35	5	-0.95	695675250	192197	76.48	3655	3710	3550	4810	2590	3700	3619.43	1.25	0	15016	3993	3846	3773	3626	3553	3810	3590	37	1110	100	2360	5	1	36988000	1356	5.30	0.71	12	0.52	691.00	5136.00	5250	20230215	-30.19	2300	20221013	59.35	5250	-30.19	20230215	3350	9.40	20230103	5250	-30.19	20230215	2300	59.35	20221013	3.68	N	140070	100	36 억		464180	N	N	0	N	00	N
83	20230817	150811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	-20	5	-0.54	678254500	187443	74.58	3655	3710	3550	4810	2590	3700	3618.46	1.25	0	15042	3993	3846	3773	3626	3553	3810	3590	37	1110	100	2360	5	1	36988000	1361	5.33	0.72	12	0.51	691.00	5136.00	5250	20230215	-29.90	2300	20221013	60.00	5250	-29.90	20230215	3350	9.85	20230103	5250	-29.90	20230215	2300	60.00	20221013	3.68	N	140070	100	36 억		464180	N	N	0	N	00	N
84	20230817	140805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	0	3	0.00	619413845	171436	68.22	3655	3710	3550	4810	2590	3700	3613.09	1.25	0	15585	3993	3846	3773	3626	3553	3810	3590	37	1110	100	2360	5	1	36988000	1369	5.35	0.72	12	0.46	691.00	5136.00	5250	20230215	-29.52	2300	20221013	60.87	5250	-29.52	20230215	3350	10.45	20230103	5250	-29.52	20230215	2300	60.87	20221013	3.68	N	140070	100	36 억		464180	N	N	0	N	00	N
85	20230817	130802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3625	-75	5	-2.03	464051770	129296	51.45	3655	3695	3550	4810	2590	3700	3589.07	1.25	0	30746	3993	3846	3773	3626	3553	3810	3590	37	1110	100	2360	5	1	36988000	1341	5.25	0.71	12	0.35	691.00	5136.00	5250	20230215	-30.95	2300	20221013	57.61	5250	-30.95	20230215	3350	8.21	20230103	5250	-30.95	20230215	2300	57.61	20221013	3.68	N	140070	100	36 억		464180	N	N	0	N	00	N
86	20230817	120805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-70	5	-1.89	425892395	118764	47.26	3655	3695	3550	4810	2590	3700	3586.04	1.25	0	31304	3993	3846	3773	3626	3553	3810	3590	37	1110	100	2360	5	1	36988000	1343	5.25	0.71	12	0.32	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	3.68	N	140070	100	36 억		464180	N	N	0	N	00	N
87	20230817	110804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	-110	5	-2.97	391865605	109317	43.50	3655	3695	3550	4810	2590	3700	3584.67	1.25	0	26797	3993	3846	3773	3626	3553	3810	3590	37	1110	100	2360	5	1	36988000	1328	5.20	0.70	12	0.30	691.00	5136.00	5250	20230215	-31.62	2300	20221013	56.09	5250	-31.62	20230215	3350	7.16	20230103	5250	-31.62	20230215	2300	56.09	20221013	3.68	N	140070	100	36 억		464180	N	N	0	N	00	N
88	20230817	100800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-70	5	-1.89	282190050	78677	31.31	3655	3695	3550	4810	2590	3700	3586.69	1.25	0	20895	3993	3846	3773	3626	3553	3810	3590	37	1110	100	2360	5	1	36988000	1343	5.25	0.71	12	0.21	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	3.68	N	140070	100	36 억		464180	N	N	0	N	00	N
89	20230817	090759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3625	-75	5	-2.03	18148225	4977	1.98	3655	3695	3620	4810	2590	3700	3646.42	1.25	0	273	3993	3846	3773	3626	3553	3810	3590	37	1110	100	2360	5	1	36988000	1341	5.25	0.71	12	0.01	691.00	5136.00	5250	20230215	-30.95	2300	20221013	57.61	5250	-30.95	20230215	3350	8.21	20230103	5250	-30.95	20230215	2300	57.61	20221013	3.68	N	140070	100	36 억		464180	N	N	0	N	00	N
90	20230816	160805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	-220	5	-5.61	941419710	249046	121.97	3905	3920	3700	5090	2745	3920	3780.28	1.33	0	-29235	4173	4046	3983	3856	3793	4015	3825	37	1172	100	2500	5	1	36988000	1369	5.35	0.72	12	0.67	691.00	5136.00	5250	20230215	-29.52	2300	20221013	60.87	5250	-29.52	20230215	3350	10.45	20230103	5250	-29.52	20230215	2300	60.87	20221013	3.60	N	140070	100	36 억		491864	N	N	0	N	00	N
91	20230816	150806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	-195	5	-4.97	834008985	220077	107.78	3905	3920	3700	5090	2745	3920	3789.62	1.33	0	-31459	4173	4046	3983	3856	3793	4015	3825	37	1172	100	2500	5	1	36988000	1378	5.39	0.73	12	0.59	691.00	5136.00	5250	20230215	-29.05	2300	20221013	61.96	5250	-29.05	20230215	3350	11.19	20230103	5250	-29.05	20230215	2300	61.96	20221013	3.60	N	140070	100	36 억		491864	N	N	0	N	00	N
92	20230816	140804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	-175	5	-4.46	733948260	193198	94.62	3905	3920	3740	5090	2745	3920	3798.94	1.33	0	-31224	4173	4046	3983	3856	3793	4015	3825	37	1172	100	2500	5	1	36988000	1385	5.42	0.73	12	0.52	691.00	5136.00	5250	20230215	-28.67	2300	20221013	62.83	5250	-28.67	20230215	3350	11.79	20230103	5250	-28.67	20230215	2300	62.83	20221013	3.60	N	140070	100	36 억		491864	N	N	0	N	00	N
93	20230816	130801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	-160	5	-4.08	521747150	136901	67.05	3905	3920	3755	5090	2745	3920	3811.13	1.33	0	-13560	4173	4046	3983	3856	3793	4015	3825	37	1172	100	2500	5	1	36988000	1391	5.44	0.73	12	0.37	691.00	5136.00	5250	20230215	-28.38	2300	20221013	63.48	5250	-28.38	20230215	3350	12.24	20230103	5250	-28.38	20230215	2300	63.48	20221013	3.60	N	140070	100	36 억		491864	N	N	0	N	00	N
94	20230816	120812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	-120	5	-3.06	470722840	123348	60.41	3905	3920	3760	5090	2745	3920	3816.22	1.33	0	-12485	4173	4046	3983	3856	3793	4015	3825	37	1172	100	2500	5	1	36988000	1406	5.50	0.74	12	0.33	691.00	5136.00	5250	20230215	-27.62	2300	20221013	65.22	5250	-27.62	20230215	3350	13.43	20230103	5250	-27.62	20230215	2300	65.22	20221013	3.60	N	140070	100	36 억		491864	N	N	0	N	00	N
95	20230816	110808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-100	5	-2.55	405395375	106097	51.96	3905	3920	3790	5090	2745	3920	3820.99	1.33	0	-810	4173	4046	3983	3856	3793	4015	3825	37	1172	100	2500	5	1	36988000	1413	5.53	0.74	12	0.29	691.00	5136.00	5250	20230215	-27.24	2300	20221013	66.09	5250	-27.24	20230215	3350	14.03	20230103	5250	-27.24	20230215	2300	66.09	20221013	3.60	N	140070	100	36 억		491864	N	N	0	N	00	N
96	20230816	100806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-110	5	-2.81	315802300	82558	40.43	3905	3920	3790	5090	2745	3920	3825.22	1.33	0	-5125	4173	4046	3983	3856	3793	4015	3825	37	1172	100	2500	5	1	36988000	1409	5.51	0.74	12	0.22	691.00	5136.00	5250	20230215	-27.43	2300	20221013	65.65	5250	-27.43	20230215	3350	13.73	20230103	5250	-27.43	20230215	2300	65.65	20221013	3.60	N	140070	100	36 억		491864	N	N	0	N	00	N
97	20230816	090802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	-75	5	-1.91	38317355	9874	4.84	3905	3920	3845	5090	2745	3920	3880.63	1.33	0	-1282	4173	4046	3983	3856	3793	4015	3825	37	1172	100	2500	5	1	36988000	1422	5.56	0.75	12	0.03	691.00	5136.00	5250	20230215	-26.76	2300	20221013	67.17	5250	-26.76	20230215	3350	14.78	20230103	5250	-26.76	20230215	2300	67.17	20221013	3.60	N	140070	100	36 억		491864	N	N	0	N	00	N
98	20230814	160755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3920	-175	5	-4.27	758780985	190978	89.19	4095	4110	3920	5320	2870	4095	3973.46	1.50	0	-63607	4228	4161	4028	3961	3828	4195	3995	37	1225	100	2620	5	1	36988000	1450	5.67	0.76	12	0.52	691.00	5136.00	5250	20230215	-25.33	2300	20221013	70.43	5250	-25.33	20230215	3350	17.01	20230103	5250	-25.33	20230215	2300	70.43	20221013	3.48	N	140070	100	36 억		554795	N	N	0	N	00	N
99	20230814	150752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	-155	5	-3.79	710245080	178626	83.42	4095	4110	3925	5320	2870	4095	3975.82	1.50	0	-61715	4228	4161	4028	3961	3828	4195	3995	37	1225	100	2620	5	1	36988000	1457	5.70	0.77	12	0.48	691.00	5136.00	5250	20230215	-24.95	2300	20221013	71.30	5250	-24.95	20230215	3350	17.61	20230103	5250	-24.95	20230215	2300	71.30	20221013	3.48	N	140070	100	36 억		554795	N	N	0	N	00	N
100	20230814	140754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	-150	5	-3.66	606199910	152205	71.08	4095	4110	3935	5320	2870	4095	3982.42	1.50	0	-56879	4228	4161	4028	3961	3828	4195	3995	37	1225	100	2620	5	1	36988000	1459	5.71	0.77	12	0.41	691.00	5136.00	5250	20230215	-24.86	2300	20221013	71.52	5250	-24.86	20230215	3350	17.76	20230103	5250	-24.86	20230215	2300	71.52	20221013	3.48	N	140070	100	36 억		554795	N	N	0	N	00	N
101	20230814	130747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3955	-140	5	-3.42	574349815	144130	67.31	4095	4110	3935	5320	2870	4095	3984.56	1.50	0	-50832	4228	4161	4028	3961	3828	4195	3995	37	1225	100	2620	5	1	36988000	1463	5.72	0.77	12	0.39	691.00	5136.00	5250	20230215	-24.67	2300	20221013	71.96	5250	-24.67	20230215	3350	18.06	20230103	5250	-24.67	20230215	2300	71.96	20221013	3.48	N	140070	100	36 억		554795	N	N	0	N	00	N
102	20230814	120752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	-150	5	-3.66	565656035	141928	66.28	4095	4110	3935	5320	2870	4095	3985.13	1.50	0	-50052	4228	4161	4028	3961	3828	4195	3995	37	1225	100	2620	5	1	36988000	1459	5.71	0.77	12	0.38	691.00	5136.00	5250	20230215	-24.86	2300	20221013	71.52	5250	-24.86	20230215	3350	17.76	20230103	5250	-24.86	20230215	2300	71.52	20221013	3.48	N	140070	100	36 억		554795	N	N	0	N	00	N
103	20230814	110747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	-125	5	-3.05	532272080	133488	62.34	4095	4110	3935	5320	2870	4095	3987.01	1.50	0	-45863	4228	4161	4028	3961	3828	4195	3995	37	1225	100	2620	5	1	36988000	1468	5.75	0.77	12	0.36	691.00	5136.00	5250	20230215	-24.38	2300	20221013	72.61	5250	-24.38	20230215	3350	18.51	20230103	5250	-24.38	20230215	2300	72.61	20221013	3.48	N	140070	100	36 억		554795	N	N	0	N	00	N
104	20230814	100749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	-135	5	-3.30	424778255	106298	49.64	4095	4110	3940	5320	2870	4095	3995.64	1.50	0	-29862	4228	4161	4028	3961	3828	4195	3995	37	1225	100	2620	5	1	36988000	1465	5.73	0.77	12	0.29	691.00	5136.00	5250	20230215	-24.57	2300	20221013	72.17	5250	-24.57	20230215	3350	18.21	20230103	5250	-24.57	20230215	2300	72.17	20221013	3.48	N	140070	100	36 억		554795	N	N	0	N	00	N
105	20230814	090747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	-100	5	-2.44	161958120	40140	18.75	4095	4110	3940	5320	2870	4095	4034.07	1.50	0	-22595	4228	4161	4028	3961	3828	4195	3995	37	1225	100	2620	5	1	36988000	1478	5.78	0.78	12	0.11	691.00	5136.00	5250	20230215	-23.90	2300	20221013	73.70	5250	-23.90	20230215	3350	19.25	20230103	5250	-23.90	20230215	2300	73.70	20221013	3.48	N	140070	100	36 억		554795	N	N	0	N	00	N
106	20230811	160748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	180	2	4.60	840080685	210001	121.49	3945	4095	3895	5080	2745	3915	3998.70	1.39	0	36987	4075	3995	3915	3835	3755	3955	3795	37	1167	100	2500	5	1	36988000	1515	5.93	0.80	12	0.57	691.00	5136.00	5250	20230215	-22.00	2300	20221013	78.04	5250	-22.00	20230215	3350	22.24	20230103	5250	-22.00	20230215	2300	78.04	20221013	3.51	N	140070	100	36 억		513773	N	N	0	N	00	N
107	20230811	150744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	95	2	2.43	655652660	164725	95.29	3945	4045	3895	5080	2745	3915	3980.29	1.39	0	50691	4075	3995	3915	3835	3755	3955	3795	37	1167	100	2500	5	1	36988000	1483	5.80	0.78	12	0.45	691.00	5136.00	5250	20230215	-23.62	2300	20221013	74.35	5250	-23.62	20230215	3350	19.70	20230103	5250	-23.62	20230215	2300	74.35	20221013	3.51	N	140070	100	36 억		513773	N	N	0	N	00	N
108	20230811	140742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	80	2	2.04	530486565	133300	77.11	3945	4045	3895	5080	2745	3915	3979.64	1.39	0	41680	4075	3995	3915	3835	3755	3955	3795	37	1167	100	2500	5	1	36988000	1478	5.78	0.78	12	0.36	691.00	5136.00	5250	20230215	-23.90	2300	20221013	73.70	5250	-23.90	20230215	3350	19.25	20230103	5250	-23.90	20230215	2300	73.70	20221013	3.51	N	140070	100	36 억		513773	N	N	0	N	00	N
109	20230811	130741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	100	2	2.55	460411955	115784	66.98	3945	4045	3895	5080	2745	3915	3976.47	1.39	0	43068	4075	3995	3915	3835	3755	3955	3795	37	1167	100	2500	5	1	36988000	1485	5.81	0.78	12	0.31	691.00	5136.00	5250	20230215	-23.52	2300	20221013	74.57	5250	-23.52	20230215	3350	19.85	20230103	5250	-23.52	20230215	2300	74.57	20221013	3.51	N	140070	100	36 억		513773	N	N	0	N	00	N
110	20230811	120734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	105	2	2.68	385804785	97278	56.28	3945	4020	3895	5080	2745	3915	3966.00	1.39	0	45055	4075	3995	3915	3835	3755	3955	3795	37	1167	100	2500	5	1	36988000	1487	5.82	0.78	12	0.26	691.00	5136.00	5250	20230215	-23.43	2300	20221013	74.78	5250	-23.43	20230215	3350	20.00	20230103	5250	-23.43	20230215	2300	74.78	20221013	3.51	N	140070	100	36 억		513773	N	N	0	N	00	N
111	20230811	110735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4005	90	2	2.30	318684755	80523	46.58	3945	4010	3895	5080	2745	3915	3957.69	1.39	0	41616	4075	3995	3915	3835	3755	3955	3795	37	1167	100	2500	5	1	36988000	1481	5.80	0.78	12	0.22	691.00	5136.00	5250	20230215	-23.71	2300	20221013	74.13	5250	-23.71	20230215	3350	19.55	20230103	5250	-23.71	20230215	2300	74.13	20221013	3.51	N	140070	100	36 억		513773	N	N	0	N	00	N
112	20230811	100734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	65	2	1.66	137481975	34863	20.17	3945	3990	3895	5080	2745	3915	3943.49	1.39	0	23954	4075	3995	3915	3835	3755	3955	3795	37	1167	100	2500	5	1	36988000	1472	5.76	0.77	12	0.09	691.00	5136.00	5250	20230215	-24.19	2300	20221013	73.04	5250	-24.19	20230215	3350	18.81	20230103	5250	-24.19	20230215	2300	73.04	20221013	3.51	N	140070	100	36 억		513773	N	N	0	N	00	N
113	20230811	090742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3925	10	2	0.26	835605	214	0.12	3945	3945	3895	5080	2745	3915	3904.70	1.39	0	-42	4075	3995	3915	3835	3755	3955	3795	37	1167	100	2500	5	1	36988000	1452	5.68	0.76	12	0.00	691.00	5136.00	5250	20230215	-25.24	2300	20221013	70.65	5250	-25.24	20230215	3350	17.16	20230103	5250	-25.24	20230215	2300	70.65	20221013	3.51	N	140070	100	36 억		513773	N	N	0	N	00	N
114	20230810	160733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3915	-45	5	-1.14	672735335	172646	153.93	3990	3995	3835	5140	2775	3960	3896.27	1.45	0	-20857	4046	4002	3976	3932	3906	3990	3920	37	1182	100	2530	5	1	36988000	1448	5.67	0.76	12	0.47	691.00	5136.00	5250	20230215	-25.43	2300	20221013	70.22	5250	-25.43	20230215	3350	16.87	20230103	5250	-25.43	20230215	2300	70.22	20221013	3.50	N	140070	100	36 억		534637	N	N	0	N	00	N
115	20230810	150731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3925	-35	5	-0.88	640849695	164506	146.67	3990	3995	3835	5140	2775	3960	3895.27	1.45	0	-19839	4046	4002	3976	3932	3906	3990	3920	37	1182	100	2530	5	1	36988000	1452	5.68	0.76	12	0.44	691.00	5136.00	5250	20230215	-25.24	2300	20221013	70.65	5250	-25.24	20230215	3350	17.16	20230103	5250	-25.24	20230215	2300	70.65	20221013	3.50	N	140070	100	36 억		534637	N	N	0	N	00	N
116	20230810	140732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	-30	5	-0.76	574462970	147579	131.58	3990	3995	3835	5140	2775	3960	3892.19	1.45	0	-19174	4046	4002	3976	3932	3906	3990	3920	37	1182	100	2530	5	1	36988000	1454	5.69	0.77	12	0.40	691.00	5136.00	5250	20230215	-25.14	2300	20221013	70.87	5250	-25.14	20230215	3350	17.31	20230103	5250	-25.14	20230215	2300	70.87	20221013	3.50	N	140070	100	36 억		534637	N	N	0	N	00	N
117	20230810	130725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3900	-60	5	-1.52	499869805	128509	114.58	3990	3995	3835	5140	2775	3960	3889.30	1.45	0	-21437	4046	4002	3976	3932	3906	3990	3920	37	1182	100	2530	5	1	36988000	1443	5.64	0.76	12	0.35	691.00	5136.00	5250	20230215	-25.71	2300	20221013	69.57	5250	-25.71	20230215	3350	16.42	20230103	5250	-25.71	20230215	2300	69.57	20221013	3.50	N	140070	100	36 억		534637	N	N	0	N	00	N
118	20230810	120738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	-20	5	-0.51	468479205	120478	107.42	3990	3995	3835	5140	2775	3960	3887.99	1.45	0	-18036	4046	4002	3976	3932	3906	3990	3920	37	1182	100	2530	5	1	36988000	1457	5.70	0.77	12	0.33	691.00	5136.00	5250	20230215	-24.95	2300	20221013	71.30	5250	-24.95	20230215	3350	17.61	20230103	5250	-24.95	20230215	2300	71.30	20221013	3.50	N	140070	100	36 억		534637	N	N	0	N	00	N
119	20230810	110738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	-80	5	-2.02	403137870	103845	92.59	3990	3995	3835	5140	2775	3960	3881.47	1.45	0	-13205	4046	4002	3976	3932	3906	3990	3920	37	1182	100	2530	5	1	36988000	1435	5.62	0.76	12	0.28	691.00	5136.00	5250	20230215	-26.10	2300	20221013	68.70	5250	-26.10	20230215	3350	15.82	20230103	5250	-26.10	20230215	2300	68.70	20221013	3.50	N	140070	100	36 억		534637	N	N	0	N	00	N
120	20230810	100734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	-125	5	-3.16	328165590	84369	75.22	3990	3995	3835	5140	2775	3960	3888.93	1.45	0	-17947	4046	4002	3976	3932	3906	3990	3920	37	1182	100	2530	5	1	36988000	1418	5.55	0.75	12	0.23	691.00	5136.00	5250	20230215	-26.95	2300	20221013	66.74	5250	-26.95	20230215	3350	14.48	20230103	5250	-26.95	20230215	2300	66.74	20221013	3.50	N	140070	100	36 억		534637	N	N	0	N	00	N
121	20230810	090743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	0	3	0.00	79510665	20104	17.92	3990	3995	3920	5140	2775	3960	3954.74	1.45	0	-14581	4046	4002	3976	3932	3906	3990	3920	37	1182	100	2530	5	1	36988000	1465	5.73	0.77	12	0.05	691.00	5136.00	5250	20230215	-24.57	2300	20221013	72.17	5250	-24.57	20230215	3350	18.21	20230103	5250	-24.57	20230215	2300	72.17	20221013	3.50	N	140070	100	36 억		534637	N	N	0	N	00	N
122	20230809	160733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	30	2	0.76	439904795	110661	34.03	3990	4020	3950	5100	2755	3930	3975.47	1.43	0	5289	4083	4006	3948	3871	3813	3977	3842	37	1172	100	2510	5	1	36988000	1465	5.73	0.77	12	0.30	691.00	5136.00	5250	20230215	-24.57	2300	20221013	72.17	5250	-24.57	20230215	3350	18.21	20230103	5250	-24.57	20230215	2300	72.17	20221013	3.57	N	140070	100	36 억		529348	N	N	0	N	00	N
123	20230809	150724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	45	2	1.15	412025125	103614	31.86	3990	4020	3950	5100	2755	3930	3976.77	1.43	0	5549	4083	4006	3948	3871	3813	3977	3842	37	1172	100	2510	5	1	36988000	1470	5.75	0.77	12	0.28	691.00	5136.00	5250	20230215	-24.29	2300	20221013	72.83	5250	-24.29	20230215	3350	18.66	20230103	5250	-24.29	20230215	2300	72.83	20221013	3.57	N	140070	100	36 억		529348	N	N	0	N	00	N
124	20230809	140723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	45	2	1.15	368278785	92584	28.47	3990	4020	3950	5100	2755	3930	3978.04	1.43	0	7510	4083	4006	3948	3871	3813	3977	3842	37	1172	100	2510	5	1	36988000	1470	5.75	0.77	12	0.25	691.00	5136.00	5250	20230215	-24.29	2300	20221013	72.83	5250	-24.29	20230215	3350	18.66	20230103	5250	-24.29	20230215	2300	72.83	20221013	3.57	N	140070	100	36 억		529348	N	N	0	N	00	N
125	20230809	130739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	50	2	1.27	336241040	84541	25.99	3990	4020	3950	5100	2755	3930	3977.54	1.43	0	7862	4083	4006	3948	3871	3813	3977	3842	37	1172	100	2510	5	1	36988000	1472	5.76	0.77	12	0.23	691.00	5136.00	5250	20230215	-24.19	2300	20221013	73.04	5250	-24.19	20230215	3350	18.81	20230103	5250	-24.19	20230215	2300	73.04	20221013	3.57	N	140070	100	36 억		529348	N	N	0	N	00	N
126	20230809	120736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	30	2	0.76	280525800	70501	21.68	3990	4020	3950	5100	2755	3930	3979.39	1.43	0	7085	4083	4006	3948	3871	3813	3977	3842	37	1172	100	2510	5	1	36988000	1465	5.73	0.77	12	0.19	691.00	5136.00	5250	20230215	-24.57	2300	20221013	72.17	5250	-24.57	20230215	3350	18.21	20230103	5250	-24.57	20230215	2300	72.17	20221013	3.57	N	140070	100	36 억		529348	N	N	0	N	00	N
127	20230809	110733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	30	2	0.76	265307390	66658	20.50	3990	4020	3950	5100	2755	3930	3980.51	1.43	0	6504	4083	4006	3948	3871	3813	3977	3842	37	1172	100	2510	5	1	36988000	1465	5.73	0.77	12	0.18	691.00	5136.00	5250	20230215	-24.57	2300	20221013	72.17	5250	-24.57	20230215	3350	18.21	20230103	5250	-24.57	20230215	2300	72.17	20221013	3.57	N	140070	100	36 억		529348	N	N	0	N	00	N
128	20230809	100721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4005	75	2	1.91	190458330	47778	14.69	3990	4020	3950	5100	2755	3930	3986.92	1.43	0	8277	4083	4006	3948	3871	3813	3977	3842	37	1172	100	2510	5	1	36988000	1481	5.80	0.78	12	0.13	691.00	5136.00	5250	20230215	-23.71	2300	20221013	74.13	5250	-23.71	20230215	3350	19.55	20230103	5250	-23.71	20230215	2300	74.13	20221013	3.57	N	140070	100	36 억		529348	N	N	0	N	00	N
129	20230809	090725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3955	25	2	0.64	42494410	10682	3.28	3990	4000	3950	5100	2755	3930	3980.52	1.43	0	371	4083	4006	3948	3871	3813	3977	3842	37	1172	100	2510	5	1	36988000	1463	5.72	0.77	12	0.03	691.00	5136.00	5250	20230215	-24.67	2300	20221013	71.96	5250	-24.67	20230215	3350	18.06	20230103	5250	-24.67	20230215	2300	71.96	20221013	3.57	N	140070	100	36 억		529348	N	N	0	N	00	N
130	20230808	160740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	-55	5	-1.38	1288953745	324873	109.31	3980	4025	3890	5180	2790	3985	3967.70	1.67	0	-83684	4141	4062	3911	3832	3681	4102	3872	37	1195	100	2550	5	1	36988000	1454	5.69	0.77	12	0.88	691.00	5136.00	5250	20230215	-25.14	2300	20221013	70.87	5250	-25.14	20230215	3350	17.31	20230103	5250	-25.14	20230215	2300	70.87	20221013	3.59	N	140070	100	36 억		617969	N	N	0	N	00	N
131	20230808	150731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3955	-30	5	-0.75	1252855090	315705	106.23	3980	4025	3890	5180	2790	3985	3968.44	1.67	0	-82980	4141	4062	3911	3832	3681	4102	3872	37	1195	100	2550	5	1	36988000	1463	5.72	0.77	12	0.85	691.00	5136.00	5250	20230215	-24.67	2300	20221013	71.96	5250	-24.67	20230215	3350	18.06	20230103	5250	-24.67	20230215	2300	71.96	20221013	3.59	N	140070	100	36 억		617969	N	N	0	N	00	N
132	20230808	140727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4005	20	2	0.50	1113772805	280756	94.47	3980	4025	3890	5180	2790	3985	3967.05	1.67	0	-82867	4141	4062	3911	3832	3681	4102	3872	37	1195	100	2550	5	1	36988000	1481	5.80	0.78	12	0.76	691.00	5136.00	5250	20230215	-23.71	2300	20221013	74.13	5250	-23.71	20230215	3350	19.55	20230103	5250	-23.71	20230215	2300	74.13	20221013	3.59	N	140070	100	36 억		617969	N	N	0	N	00	N
133	20230808	130719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	-25	5	-0.63	903514560	227958	76.70	3980	4025	3890	5180	2790	3985	3963.51	1.67	0	-63244	4141	4062	3911	3832	3681	4102	3872	37	1195	100	2550	5	1	36988000	1465	5.73	0.77	12	0.62	691.00	5136.00	5250	20230215	-24.57	2300	20221013	72.17	5250	-24.57	20230215	3350	18.21	20230103	5250	-24.57	20230215	2300	72.17	20221013	3.59	N	140070	100	36 억		617969	N	N	0	N	00	N
134	20230808	120725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	-50	5	-1.25	460331995	116912	39.34	3980	4010	3890	5180	2790	3985	3937.42	1.67	0	-24759	4141	4062	3911	3832	3681	4102	3872	37	1195	100	2550	5	1	36988000	1455	5.69	0.77	12	0.32	691.00	5136.00	5250	20230215	-25.05	2300	20221013	71.09	5250	-25.05	20230215	3350	17.46	20230103	5250	-25.05	20230215	2300	71.09	20221013	3.59	N	140070	100	36 억		617969	N	N	0	N	00	N
135	20230808	110715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	-55	5	-1.38	416639355	105792	35.60	3980	4010	3890	5180	2790	3985	3938.29	1.67	0	-23560	4141	4062	3911	3832	3681	4102	3872	37	1195	100	2550	5	1	36988000	1454	5.69	0.77	12	0.29	691.00	5136.00	5250	20230215	-25.14	2300	20221013	70.87	5250	-25.14	20230215	3350	17.31	20230103	5250	-25.14	20230215	2300	70.87	20221013	3.59	N	140070	100	36 억		617969	N	N	0	N	00	N
136	20230808	100728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	-45	5	-1.13	292636530	74126	24.94	3980	4010	3915	5180	2790	3985	3947.83	1.67	0	-13271	4141	4062	3911	3832	3681	4102	3872	37	1195	100	2550	5	1	36988000	1457	5.70	0.77	12	0.20	691.00	5136.00	5250	20230215	-24.95	2300	20221013	71.30	5250	-24.95	20230215	3350	17.61	20230103	5250	-24.95	20230215	2300	71.30	20221013	3.59	N	140070	100	36 억		617969	N	N	0	N	00	N
137	20230808	090730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	5	2	0.13	63962380	16074	5.41	3980	4010	3950	5180	2790	3985	3979.24	1.67	0	-1671	4141	4062	3911	3832	3681	4102	3872	37	1195	100	2550	5	1	36988000	1476	5.77	0.78	12	0.04	691.00	5136.00	5250	20230215	-24.00	2300	20221013	73.48	5250	-24.00	20230215	3350	19.10	20230103	5250	-24.00	20230215	2300	73.48	20221013	3.59	N	140070	100	36 억		617969	N	N	0	N	00	N
138	20230807	160724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3985	235	2	6.27	1143858030	292439	315.11	3780	3990	3760	4875	2625	3750	3911.08	1.54	0	49078	3950	3850	3765	3665	3580	3900	3715	37	1125	100	2400	5	1	36988000	1474	5.77	0.78	12	0.79	691.00	5136.00	5250	20230215	-24.10	2300	20221013	73.26	5250	-24.10	20230215	3350	18.96	20230103	5250	-24.10	20230215	2300	73.26	20221013	3.59	N	140070	100	36 억		567954	N	N	0	N	00	N
139	20230807	150724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3965	215	2	5.73	1030670665	263970	284.44	3780	3990	3760	4875	2625	3750	3904.50	1.54	0	46842	3950	3850	3765	3665	3580	3900	3715	37	1125	100	2400	5	1	36988000	1467	5.74	0.77	12	0.71	691.00	5136.00	5250	20230215	-24.48	2300	20221013	72.39	5250	-24.48	20230215	3350	18.36	20230103	5250	-24.48	20230215	2300	72.39	20221013	3.59	N	140070	100	36 억		567954	N	N	0	N	00	N
140	20230807	140726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3965	215	2	5.73	815119275	209605	225.86	3780	3975	3760	4875	2625	3750	3888.84	1.54	0	42674	3950	3850	3765	3665	3580	3900	3715	37	1125	100	2400	5	1	36988000	1467	5.74	0.77	12	0.57	691.00	5136.00	5250	20230215	-24.48	2300	20221013	72.39	5250	-24.48	20230215	3350	18.36	20230103	5250	-24.48	20230215	2300	72.39	20221013	3.59	N	140070	100	36 억		567954	N	N	0	N	00	N
141	20230807	130719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	180	2	4.80	681608850	175675	189.29	3780	3975	3760	4875	2625	3750	3879.94	1.54	0	35657	3950	3850	3765	3665	3580	3900	3715	37	1125	100	2400	5	1	36988000	1454	5.69	0.77	12	0.47	691.00	5136.00	5250	20230215	-25.14	2300	20221013	70.87	5250	-25.14	20230215	3350	17.31	20230103	5250	-25.14	20230215	2300	70.87	20221013	3.59	N	140070	100	36 억		567954	N	N	0	N	00	N
142	20230807	120718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	210	2	5.60	546692725	141561	152.54	3780	3960	3760	4875	2625	3750	3861.89	1.54	0	36404	3950	3850	3765	3665	3580	3900	3715	37	1125	100	2400	5	1	36988000	1465	5.73	0.77	12	0.38	691.00	5136.00	5250	20230215	-24.57	2300	20221013	72.17	5250	-24.57	20230215	3350	18.21	20230103	5250	-24.57	20230215	2300	72.17	20221013	3.59	N	140070	100	36 억		567954	N	N	0	N	00	N
143	20230807	110714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	110	2	2.93	283662510	74133	79.88	3780	3885	3760	4875	2625	3750	3826.40	1.54	0	3445	3950	3850	3765	3665	3580	3900	3715	37	1125	100	2400	5	1	36988000	1428	5.59	0.75	12	0.20	691.00	5136.00	5250	20230215	-26.48	2300	20221013	67.83	5250	-26.48	20230215	3350	15.22	20230103	5250	-26.48	20230215	2300	67.83	20221013	3.59	N	140070	100	36 억		567954	N	N	0	N	00	N
144	20230807	100721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	45	2	1.20	107869950	28389	30.59	3780	3860	3760	4875	2625	3750	3799.71	1.54	0	-6311	3950	3850	3765	3665	3580	3900	3715	37	1125	100	2400	5	1	36988000	1404	5.49	0.74	12	0.08	691.00	5136.00	5250	20230215	-27.71	2300	20221013	65.00	5250	-27.71	20230215	3350	13.28	20230103	5250	-27.71	20230215	2300	65.00	20221013	3.59	N	140070	100	36 억		567954	N	N	0	N	00	N
145	20230807	090720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	55	2	1.47	21990165	5821	6.27	3780	3815	3760	4875	2625	3750	3777.73	1.54	0	-2932	3950	3850	3765	3665	3580	3900	3715	37	1125	100	2400	5	1	36988000	1407	5.51	0.74	12	0.02	691.00	5136.00	5250	20230215	-27.52	2300	20221013	65.43	5250	-27.52	20230215	3350	13.58	20230103	5250	-27.52	20230215	2300	65.43	20221013	3.59	N	140070	100	36 억		567954	N	N	0	N	00	N
146	20230804	160714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	50	2	1.35	350936625	92765	82.29	3680	3865	3680	4810	2590	3700	3783.07	1.57	0	-11583	3793	3746	3688	3641	3583	3717	3612	37	1110	100	2360	5	1	36988000	1387	5.43	0.73	12	0.25	691.00	5136.00	5250	20230215	-28.57	2300	20221013	63.04	5250	-28.57	20230215	3350	11.94	20230103	5250	-28.57	20230215	2300	63.04	20221013	3.59	N	140070	100	36 억		579527	N	N	0	N	00	N
147	20230804	150713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	50	2	1.35	346141700	91485	81.15	3680	3865	3680	4810	2590	3700	3783.59	1.57	0	-11747	3793	3746	3688	3641	3583	3717	3612	37	1110	100	2360	5	1	36988000	1387	5.43	0.73	12	0.25	691.00	5136.00	5250	20230215	-28.57	2300	20221013	63.04	5250	-28.57	20230215	3350	11.94	20230103	5250	-28.57	20230215	2300	63.04	20221013	3.59	N	140070	100	36 억		579527	N	N	0	N	00	N
148	20230804	140725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3755	55	2	1.49	339771635	89789	79.65	3680	3865	3680	4810	2590	3700	3784.11	1.57	0	-12291	3793	3746	3688	3641	3583	3717	3612	37	1110	100	2360	5	1	36988000	1389	5.43	0.73	12	0.24	691.00	5136.00	5250	20230215	-28.48	2300	20221013	63.26	5250	-28.48	20230215	3350	12.09	20230103	5250	-28.48	20230215	2300	63.26	20221013	3.59	N	140070	100	36 억		579527	N	N	0	N	00	N
149	20230804	130712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	50	2	1.35	334044880	88259	78.29	3680	3865	3680	4810	2590	3700	3784.83	1.57	0	-12718	3793	3746	3688	3641	3583	3717	3612	37	1110	100	2360	5	1	36988000	1387	5.43	0.73	12	0.24	691.00	5136.00	5250	20230215	-28.57	2300	20221013	63.04	5250	-28.57	20230215	3350	11.94	20230103	5250	-28.57	20230215	2300	63.04	20221013	3.59	N	140070	100	36 억		579527	N	N	0	N	00	N
150	20230804	120710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3775	75	2	2.03	328767795	86852	77.04	3680	3865	3680	4810	2590	3700	3785.38	1.57	0	-12750	3793	3746	3688	3641	3583	3717	3612	37	1110	100	2360	5	1	36988000	1396	5.46	0.74	12	0.23	691.00	5136.00	5250	20230215	-28.10	2300	20221013	64.13	5250	-28.10	20230215	3350	12.69	20230103	5250	-28.10	20230215	2300	64.13	20221013	3.59	N	140070	100	36 억		579527	N	N	0	N	00	N
151	20230804	110717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	80	2	2.16	272454540	71814	63.70	3680	3865	3680	4810	2590	3700	3793.89	1.57	0	-10290	3793	3746	3688	3641	3583	3717	3612	37	1110	100	2360	5	1	36988000	1398	5.47	0.74	12	0.19	691.00	5136.00	5250	20230215	-28.00	2300	20221013	64.35	5250	-28.00	20230215	3350	12.84	20230103	5250	-28.00	20230215	2300	64.35	20221013	3.59	N	140070	100	36 억		579527	N	N	0	N	00	N
152	20230804	100707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	120	2	3.24	160008085	42193	37.43	3680	3865	3680	4810	2590	3700	3792.29	1.57	0	-5067	3793	3746	3688	3641	3583	3717	3612	37	1110	100	2360	5	1	36988000	1413	5.53	0.74	12	0.11	691.00	5136.00	5250	20230215	-27.24	2300	20221013	66.09	5250	-27.24	20230215	3350	14.03	20230103	5250	-27.24	20230215	2300	66.09	20221013	3.59	N	140070	100	36 억		579527	N	N	0	N	00	N
153	20230804	090707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	30	2	0.81	3060660	830	0.74	3680	3730	3680	4810	2590	3700	3687.54	1.57	0	49	3793	3746	3688	3641	3583	3717	3612	37	1110	100	2360	5	1	36988000	1380	5.40	0.73	12	0.00	691.00	5136.00	5250	20230215	-28.95	2300	20221013	62.17	5250	-28.95	20230215	3350	11.34	20230103	5250	-28.95	20230215	2300	62.17	20221013	3.59	N	140070	100	36 억		579527	N	N	0	N	00	N
154	20230803	160707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	-45	5	-1.20	415573480	112670	89.42	3720	3735	3630	4865	2625	3745	3688.41	1.59	0	-8901	3971	3857	3796	3682	3621	3827	3652	37	1120	100	2390	5	1	36988000	1369	5.35	0.72	12	0.30	691.00	5136.00	5250	20230215	-29.52	2300	20221013	60.87	5250	-29.52	20230215	3350	10.45	20230103	5250	-29.52	20230215	2300	60.87	20221013	3.58	N	140070	100	36 억		588365	N	N	0	N	00	N
155	20230803	150713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	-10	5	-0.27	384791735	104361	82.82	3720	3735	3630	4865	2625	3745	3687.12	1.59	0	-11096	3971	3857	3796	3682	3621	3827	3652	37	1120	100	2390	5	1	36988000	1382	5.41	0.73	12	0.28	691.00	5136.00	5250	20230215	-28.86	2300	20221013	62.39	5250	-28.86	20230215	3350	11.49	20230103	5250	-28.86	20230215	2300	62.39	20221013	3.58	N	140070	100	36 억		588365	N	N	0	N	00	N
156	20230803	140706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	-25	5	-0.67	368956245	100101	79.44	3720	3730	3630	4865	2625	3745	3685.84	1.59	0	-11104	3971	3857	3796	3682	3621	3827	3652	37	1120	100	2390	5	1	36988000	1376	5.38	0.72	12	0.27	691.00	5136.00	5250	20230215	-29.14	2300	20221013	61.74	5250	-29.14	20230215	3350	11.04	20230103	5250	-29.14	20230215	2300	61.74	20221013	3.58	N	140070	100	36 억		588365	N	N	0	N	00	N
157	20230803	130710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-35	5	-0.93	365201580	99090	78.64	3720	3730	3630	4865	2625	3745	3685.55	1.59	0	-11050	3971	3857	3796	3682	3621	3827	3652	37	1120	100	2390	5	1	36988000	1372	5.37	0.72	12	0.27	691.00	5136.00	5250	20230215	-29.33	2300	20221013	61.30	5250	-29.33	20230215	3350	10.75	20230103	5250	-29.33	20230215	2300	61.30	20221013	3.58	N	140070	100	36 억		588365	N	N	0	N	00	N
158	20230803	120713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3690	-55	5	-1.47	351372330	95363	75.68	3720	3730	3630	4865	2625	3745	3684.58	1.59	0	-11875	3971	3857	3796	3682	3621	3827	3652	37	1120	100	2390	5	1	36988000	1365	5.34	0.72	12	0.26	691.00	5136.00	5250	20230215	-29.71	2300	20221013	60.43	5250	-29.71	20230215	3350	10.15	20230103	5250	-29.71	20230215	2300	60.43	20221013	3.58	N	140070	100	36 억		588365	N	N	0	N	00	N
159	20230803	110704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-35	5	-0.93	307555615	83508	66.27	3720	3730	3630	4865	2625	3745	3682.95	1.59	0	-7645	3971	3857	3796	3682	3621	3827	3652	37	1120	100	2390	5	1	36988000	1372	5.37	0.72	12	0.23	691.00	5136.00	5250	20230215	-29.33	2300	20221013	61.30	5250	-29.33	20230215	3350	10.75	20230103	5250	-29.33	20230215	2300	61.30	20221013	3.58	N	140070	100	36 억		588365	N	N	0	N	00	N
160	20230803	100703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	-50	5	-1.34	198932980	54183	43.00	3720	3725	3630	4865	2625	3745	3671.50	1.59	0	-1967	3971	3857	3796	3682	3621	3827	3652	37	1120	100	2390	5	1	36988000	1367	5.35	0.72	12	0.15	691.00	5136.00	5250	20230215	-29.62	2300	20221013	60.65	5250	-29.62	20230215	3350	10.30	20230103	5250	-29.62	20230215	2300	60.65	20221013	3.58	N	140070	100	36 억		588365	N	N	0	N	00	N
161	20230803	090704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	-45	5	-1.20	47561305	12950	10.28	3720	3720	3650	4865	2625	3745	3672.69	1.59	0	-3707	3971	3857	3796	3682	3621	3827	3652	37	1120	100	2390	5	1	36988000	1369	5.35	0.72	12	0.04	691.00	5136.00	5250	20230215	-29.52	2300	20221013	60.87	5250	-29.52	20230215	3350	10.45	20230103	5250	-29.52	20230215	2300	60.87	20221013	3.58	N	140070	100	36 억		588365	N	N	0	N	00	N
162	20230802	160708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	-135	5	-3.48	471227565	125015	111.39	3880	3910	3735	5040	2720	3880	3769.37	1.65	0	-23965	3970	3925	3840	3795	3710	3947	3817	37	1160	100	2480	5	1	36988000	1385	5.42	0.73	12	0.34	691.00	5136.00	5250	20230215	-28.67	2300	20221013	62.83	5250	-28.67	20230215	3350	11.79	20230103	5250	-28.67	20230215	2300	62.83	20221013	3.59	N	140070	100	36 억		611373	N	N	0	N	00	N
163	20230802	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	-140	5	-3.61	449273080	119150	106.16	3880	3910	3735	5040	2720	3880	3770.65	1.65	0	-23012	3970	3925	3840	3795	3710	3947	3817	37	1160	100	2480	5	1	36988000	1383	5.41	0.73	12	0.32	691.00	5136.00	5250	20230215	-28.76	2300	20221013	62.61	5250	-28.76	20230215	3350	11.64	20230103	5250	-28.76	20230215	2300	62.61	20221013	3.59	N	140070	100	36 억		611373	N	N	0	N	00	N
164	20230802	140709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	-130	5	-3.35	405614960	107478	95.76	3880	3910	3735	5040	2720	3880	3773.93	1.65	0	-22567	3970	3925	3840	3795	3710	3947	3817	37	1160	100	2480	5	1	36988000	1387	5.43	0.73	12	0.29	691.00	5136.00	5250	20230215	-28.57	2300	20221013	63.04	5250	-28.57	20230215	3350	11.94	20230103	5250	-28.57	20230215	2300	63.04	20221013	3.59	N	140070	100	36 억		611373	N	N	0	N	00	N
165	20230802	130705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3755	-125	5	-3.22	279435610	73761	65.72	3880	3910	3745	5040	2720	3880	3788.39	1.65	0	-17810	3970	3925	3840	3795	3710	3947	3817	37	1160	100	2480	5	1	36988000	1389	5.43	0.73	12	0.20	691.00	5136.00	5250	20230215	-28.48	2300	20221013	63.26	5250	-28.48	20230215	3350	12.09	20230103	5250	-28.48	20230215	2300	63.26	20221013	3.59	N	140070	100	36 억		611373	N	N	0	N	00	N
166	20230802	120659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	-130	5	-3.35	236410455	62317	55.52	3880	3910	3745	5040	2720	3880	3793.68	1.65	0	-14445	3970	3925	3840	3795	3710	3947	3817	37	1160	100	2480	5	1	36988000	1387	5.43	0.73	12	0.17	691.00	5136.00	5250	20230215	-28.57	2300	20221013	63.04	5250	-28.57	20230215	3350	11.94	20230103	5250	-28.57	20230215	2300	63.04	20221013	3.59	N	140070	100	36 억		611373	N	N	0	N	00	N
167	20230802	110700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	-110	5	-2.84	179453060	47141	42.00	3880	3910	3745	5040	2720	3880	3806.73	1.65	0	-7977	3970	3925	3840	3795	3710	3947	3817	37	1160	100	2480	5	1	36988000	1394	5.46	0.73	12	0.13	691.00	5136.00	5250	20230215	-28.19	2300	20221013	63.91	5250	-28.19	20230215	3350	12.54	20230103	5250	-28.19	20230215	2300	63.91	20221013	3.59	N	140070	100	36 억		611373	N	N	0	N	00	N
168	20230802	100702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	-45	5	-1.16	50011405	12954	11.54	3880	3910	3835	5040	2720	3880	3860.69	1.65	0	365	3970	3925	3840	3795	3710	3947	3817	37	1160	100	2480	5	1	36988000	1418	5.55	0.75	12	0.04	691.00	5136.00	5250	20230215	-26.95	2300	20221013	66.74	5250	-26.95	20230215	3350	14.48	20230103	5250	-26.95	20230215	2300	66.74	20221013	3.59	N	140070	100	36 억		611373	N	N	0	N	00	N
169	20230802	090702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	-30	5	-0.77	5063440	1306	1.16	3880	3890	3850	5040	2720	3880	3877.06	1.65	0	-134	3970	3925	3840	3795	3710	3947	3817	37	1160	100	2480	5	1	36988000	1424	5.57	0.75	12	0.00	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	3.59	N	140070	100	36 억		611373	N	N	0	N	00	N
170	20230801	160703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	95	2	2.51	428640805	112029	105.65	3800	3885	3755	4920	2650	3785	3826.14	1.67	0	-7983	3938	3861	3823	3746	3708	3842	3727	37	1135	100	2420	5	1	36988000	1435	5.62	0.76	12	0.30	691.00	5136.00	5250	20230215	-26.10	2300	20221013	68.70	5250	-26.10	20230215	3350	15.82	20230103	5250	-26.10	20230215	2300	68.70	20221013	3.61	N	140070	100	36 억		619151	N	N	0	N	00	N
171	20230801	150658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	60	2	1.59	411205920	107527	101.41	3800	3880	3755	4920	2650	3785	3824.21	1.67	0	-8770	3938	3861	3823	3746	3708	3842	3727	37	1135	100	2420	5	1	36988000	1422	5.56	0.75	12	0.29	691.00	5136.00	5250	20230215	-26.76	2300	20221013	67.17	5250	-26.76	20230215	3350	14.78	20230103	5250	-26.76	20230215	2300	67.17	20221013	3.61	N	140070	100	36 억		619151	N	N	0	N	00	N
172	20230801	140712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	35	2	0.92	400286130	104675	98.72	3800	3880	3755	4920	2650	3785	3824.09	1.67	0	-10562	3938	3861	3823	3746	3708	3842	3727	37	1135	100	2420	5	1	36988000	1413	5.53	0.74	12	0.28	691.00	5136.00	5250	20230215	-27.24	2300	20221013	66.09	5250	-27.24	20230215	3350	14.03	20230103	5250	-27.24	20230215	2300	66.09	20221013	3.61	N	140070	100	36 억		619151	N	N	0	N	00	N
173	20230801	130657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3865	80	2	2.11	342137920	89453	84.36	3800	3880	3755	4920	2650	3785	3824.78	1.67	0	-9303	3938	3861	3823	3746	3708	3842	3727	37	1135	100	2420	5	1	36988000	1430	5.59	0.75	12	0.24	691.00	5136.00	5250	20230215	-26.38	2300	20221013	68.04	5250	-26.38	20230215	3350	15.37	20230103	5250	-26.38	20230215	2300	68.04	20221013	3.61	N	140070	100	36 억		619151	N	N	0	N	00	N
174	20230801	120656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	30	2	0.79	285628430	74769	70.51	3800	3880	3755	4920	2650	3785	3820.15	1.67	0	-14953	3938	3861	3823	3746	3708	3842	3727	37	1135	100	2420	5	1	36988000	1411	5.52	0.74	12	0.20	691.00	5136.00	5250	20230215	-27.33	2300	20221013	65.87	5250	-27.33	20230215	3350	13.88	20230103	5250	-27.33	20230215	2300	65.87	20221013	3.61	N	140070	100	36 억		619151	N	N	0	N	00	N
175	20230801	110654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	30	2	0.79	227765385	59516	56.13	3800	3880	3755	4920	2650	3785	3826.96	1.67	0	-12680	3938	3861	3823	3746	3708	3842	3727	37	1135	100	2420	5	1	36988000	1411	5.52	0.74	12	0.16	691.00	5136.00	5250	20230215	-27.33	2300	20221013	65.87	5250	-27.33	20230215	3350	13.88	20230103	5250	-27.33	20230215	2300	65.87	20221013	3.61	N	140070	100	36 억		619151	N	N	0	N	00	N
176	20230801	100659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	20	2	0.53	188280135	49186	46.39	3800	3880	3755	4920	2650	3785	3827.92	1.67	0	-8433	3938	3861	3823	3746	3708	3842	3727	37	1135	100	2420	5	1	36988000	1407	5.51	0.74	12	0.13	691.00	5136.00	5250	20230215	-27.52	2300	20221013	65.43	5250	-27.52	20230215	3350	13.58	20230103	5250	-27.52	20230215	2300	65.43	20221013	3.61	N	140070	100	36 억		619151	N	N	0	N	00	N
177	20230801	090653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	35	2	0.92	42337210	11211	10.57	3800	3820	3755	4920	2650	3785	3776.40	1.67	0	3049	3938	3861	3823	3746	3708	3842	3727	37	1135	100	2420	5	1	36988000	1413	5.53	0.74	12	0.03	691.00	5136.00	5250	20230215	-27.24	2300	20221013	66.09	5250	-27.24	20230215	3350	14.03	20230103	5250	-27.24	20230215	2300	66.09	20221013	3.61	N	140070	100	36 억		619151	N	N	0	N	00	N