KissMeData/044960/price/prices-20230701.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	20230731	160502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	150	2	2.96	693782550	134310	91.26	5160	5220	5100	6590	3550	5070	5164.70	3.99	0	18386	5243	5156	5053	4966	4863	5200	5010	63	1520	500	3650	10	1	12641883	660	24.98	1.46	12	1.06	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	6.06	N	044960	500	63 억		504512	N	N	0	N	00	N
3	20230731	150505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	120	2	2.37	607372240	117732	80.00	5160	5210	5100	6590	3550	5070	5158.94	3.99	0	16397	5243	5156	5053	4966	4863	5200	5010	63	1520	500	3650	10	1	12641883	656	24.83	1.46	12	0.93	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	6.06	N	044960	500	63 억		504512	N	N	0	N	00	N
4	20230731	140504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	110	2	2.17	511442460	99268	67.45	5160	5200	5100	6590	3550	5070	5152.14	3.99	0	13626	5243	5156	5053	4966	4863	5200	5010	63	1520	500	3650	10	1	12641883	655	24.78	1.45	12	0.79	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	6.06	N	044960	500	63 억		504512	N	N	0	N	00	N
5	20230731	130505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	80	2	1.58	445722110	86573	58.82	5160	5200	5100	6590	3550	5070	5148.51	3.99	0	9514	5243	5156	5053	4966	4863	5200	5010	63	1520	500	3650	10	1	12641883	651	24.64	1.45	12	0.68	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	6.06	N	044960	500	63 억		504512	N	N	0	N	00	N
6	20230731	120509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	60	2	1.18	422793700	82118	55.80	5160	5200	5100	6590	3550	5070	5148.61	3.99	0	7396	5243	5156	5053	4966	4863	5200	5010	63	1520	500	3650	10	1	12641883	649	24.55	1.44	12	0.65	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	6.06	N	044960	500	63 억		504512	N	N	0	N	00	N
7	20230731	110511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	70	2	1.38	341167640	66208	44.99	5160	5200	5100	6590	3550	5070	5152.97	3.99	0	3088	5243	5156	5053	4966	4863	5200	5010	63	1520	500	3650	10	1	12641883	650	24.59	1.44	12	0.52	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	6.06	N	044960	500	63 억		504512	N	N	0	N	00	N
8	20230731	100510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	110	2	2.17	300348240	58296	39.61	5160	5200	5100	6590	3550	5070	5152.12	3.99	0	77	5243	5156	5053	4966	4863	5200	5010	63	1520	500	3650	10	1	12641883	655	24.78	1.45	12	0.46	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	6.06	N	044960	500	63 억		504512	N	N	0	N	00	N
9	20230731	090503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	110	2	2.17	35681130	6912	4.70	5160	5180	5160	6590	3550	5070	5162.20	3.99	0	-1021	5243	5156	5053	4966	4863	5200	5010	63	1520	500	3650	10	1	12641883	655	24.78	1.45	12	0.05	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	6.06	N	044960	500	63 억		504512	N	N	0	N	00	N
10	20230728	160506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	80	2	1.60	738160110	145555	37.19	4950	5140	4950	6480	3495	4990	5071.37	3.42	0	71245	5173	5081	4958	4866	4743	5127	4912	63	1492	500	3590	10	1	12641883	641	24.26	1.42	12	1.15	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	5.68	N	044960	500	63 억		432616	N	N	0	N	00	N
11	20230728	150505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	100	2	2.00	681885320	134474	34.36	4950	5140	4950	6480	3495	4990	5070.78	3.42	0	64232	5173	5081	4958	4866	4743	5127	4912	63	1492	500	3590	10	1	12641883	643	24.35	1.43	12	1.06	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	7750	-34.32	20230516	4800	6.04	20230726	7750	-34.32	20230516	4800	6.04	20230726	5.68	N	044960	500	63 억		432616	N	N	0	N	00	N
12	20230728	140503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	100	2	2.00	589256780	116237	29.70	4950	5140	4950	6480	3495	4990	5069.47	3.42	0	55022	5173	5081	4958	4866	4743	5127	4912	63	1492	500	3590	10	1	12641883	643	24.35	1.43	12	0.92	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	7750	-34.32	20230516	4800	6.04	20230726	7750	-34.32	20230516	4800	6.04	20230726	5.68	N	044960	500	63 억		432616	N	N	0	N	00	N
13	20230728	130505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	120	2	2.40	550703300	108671	27.76	4950	5140	4950	6480	3495	4990	5067.65	3.42	0	50846	5173	5081	4958	4866	4743	5127	4912	63	1492	500	3590	10	1	12641883	646	24.45	1.43	12	0.86	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	5.68	N	044960	500	63 억		432616	N	N	0	N	00	N
14	20230728	120503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	120	2	2.40	484167470	95667	24.44	4950	5140	4950	6480	3495	4990	5061.00	3.42	0	42906	5173	5081	4958	4866	4743	5127	4912	63	1492	500	3590	10	1	12641883	646	24.45	1.43	12	0.76	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	5.68	N	044960	500	63 억		432616	N	N	0	N	00	N
15	20230728	110507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	120	2	2.40	387293080	76700	19.60	4950	5140	4950	6480	3495	4990	5049.48	3.42	0	31207	5173	5081	4958	4866	4743	5127	4912	63	1492	500	3590	10	1	12641883	646	24.45	1.43	12	0.61	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	5.68	N	044960	500	63 억		432616	N	N	0	N	00	N
16	20230728	100502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	50	2	1.00	199053920	39777	10.16	4950	5050	4950	6480	3495	4990	5004.26	3.42	0	15966	5173	5081	4958	4866	4743	5127	4912	63	1492	500	3590	10	1	12641883	637	24.11	1.41	12	0.31	209.00	3564.00	7750	20230516	-34.97	4800	20230726	5.00	7750	-34.97	20230516	4800	5.00	20230726	7750	-34.97	20230516	4800	5.00	20230726	5.68	N	044960	500	63 억		432616	N	N	0	N	00	N
17	20230728	090505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4955	-35	5	-0.70	28696990	5790	1.48	4950	4980	4950	6480	3495	4990	4956.07	3.42	0	835	5173	5081	4958	4866	4743	5127	4912	63	1492	500	3590	5	1	12641883	626	23.71	1.39	12	0.05	209.00	3564.00	7750	20230516	-36.06	4800	20230726	3.23	7750	-36.06	20230516	4800	3.23	20230726	7750	-36.06	20230516	4800	3.23	20230726	5.68	N	044960	500	63 억		432616	N	N	0	N	00	N
18	20230727	160502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4990	105	2	2.15	1890333630	381906	5.11	4835	5050	4835	6350	3420	4885	4949.75	2.06	-185132	172633	6148	5516	5158	4526	4168	5337	4347	63	1465	500	3510	5	1	12641883	631	23.88	1.40	12	3.02	209.00	3564.00	7750	20230516	-35.61	4800	20230726	3.96	7750	-35.61	20230516	4800	3.96	20230726	7750	-35.61	20230516	4800	3.96	20230726	5.76	N	044960	500	63 억		259983	N	N	0	N	00	N
19	20230727	150503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4980	95	2	1.94	1814894230	366778	4.91	4835	5050	4835	6350	3420	4885	4948.25	2.06	-185132	167295	6148	5516	5158	4526	4168	5337	4347	63	1465	500	3510	5	1	12641883	630	23.83	1.40	12	2.90	209.00	3564.00	7750	20230516	-35.74	4800	20230726	3.75	7750	-35.74	20230516	4800	3.75	20230726	7750	-35.74	20230516	4800	3.75	20230726	5.76	N	044960	500	63 억		259983	N	N	0	N	00	N
20	20230727	140459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4980	95	2	1.94	1603383980	324295	4.34	4835	5050	4835	6350	3420	4885	4944.26	2.06	-185132	147055	6148	5516	5158	4526	4168	5337	4347	63	1465	500	3510	5	1	12641883	630	23.83	1.40	12	2.57	209.00	3564.00	7750	20230516	-35.74	4800	20230726	3.75	7750	-35.74	20230516	4800	3.75	20230726	7750	-35.74	20230516	4800	3.75	20230726	5.76	N	044960	500	63 억		259983	N	N	0	N	00	N
21	20230727	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	110	2	2.25	1466675480	296932	3.97	4835	5010	4835	6350	3420	4885	4939.48	2.06	-185132	135889	6148	5516	5158	4526	4168	5337	4347	63	1465	500	3510	5	1	12641883	631	23.90	1.40	12	2.35	209.00	3564.00	7750	20230516	-35.55	4800	20230726	4.06	7750	-35.55	20230516	4800	4.06	20230726	7750	-35.55	20230516	4800	4.06	20230726	5.76	N	044960	500	63 억		259983	N	N	0	N	00	N
22	20230727	120502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4970	85	2	1.74	1136180445	230511	3.08	4835	5010	4835	6350	3420	4885	4929.01	2.06	-185132	104674	6148	5516	5158	4526	4168	5337	4347	63	1465	500	3510	5	1	12641883	628	23.78	1.39	12	1.82	209.00	3564.00	7750	20230516	-35.87	4800	20230726	3.54	7750	-35.87	20230516	4800	3.54	20230726	7750	-35.87	20230516	4800	3.54	20230726	5.76	N	044960	500	63 억		259983	N	N	0	N	00	N
23	20230727	110501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4985	100	2	2.05	925391175	188249	2.52	4835	5000	4835	6350	3420	4885	4915.82	2.06	-185132	87306	6148	5516	5158	4526	4168	5337	4347	63	1465	500	3510	5	1	12641883	630	23.85	1.40	12	1.49	209.00	3564.00	7750	20230516	-35.68	4800	20230726	3.85	7750	-35.68	20230516	4800	3.85	20230726	7750	-35.68	20230516	4800	3.85	20230726	5.76	N	044960	500	63 억		259983	N	N	0	N	00	N
24	20230727	100501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4930	45	2	0.92	672863740	137447	1.84	4835	4960	4835	6350	3420	4885	4895.46	2.06	-185132	62981	6148	5516	5158	4526	4168	5337	4347	63	1465	500	3510	5	1	12641883	623	23.59	1.38	12	1.09	209.00	3564.00	7750	20230516	-36.39	4800	20230726	2.71	7750	-36.39	20230516	4800	2.71	20230726	7750	-36.39	20230516	4800	2.71	20230726	5.76	N	044960	500	63 억		259983	N	N	0	N	00	N
25	20230727	090501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4905	20	2	0.41	122186050	25088	0.34	4835	4930	4835	6350	3420	4885	4870.15	2.06	-185132	9488	6148	5516	5158	4526	4168	5337	4347	63	1465	500	3510	5	1	12641883	620	23.47	1.38	12	0.20	209.00	3564.00	7750	20230516	-36.71	4800	20230726	2.19	7750	-36.71	20230516	4800	2.19	20230726	7750	-36.71	20230516	4800	2.19	20230726	5.76	N	044960	500	63 억		259983	N	N	0	N	00	N
26	20230726	160459	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4885	-285	5	-5.51	40760264070	7452448	8031.78	5220	5790	4800	6720	3620	5170	5469.97	3.52	0	-182190	5303	5236	5173	5106	5043	5205	5075	63	1550	500	3720	5	1	12641883	618	23.37	1.37	12	58.95	209.00	3564.00	7750	20230516	-36.97	4800	20230726	1.77	7750	-36.97	20230516	4800	1.77	20230726	7750	-36.97	20230516	4800	1.77	20230726	5.94	N	044960	500	63 억		445115	N	N	0	N	00	N
27	20230726	150502	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4990	-180	5	-3.48	39010171780	7093200	7644.61	5220	5790	4960	6720	3620	5170	5499.66	3.52	0	-196192	5303	5236	5173	5106	5043	5205	5075	63	1550	500	3720	5	1	12641883	631	23.88	1.40	12	56.11	209.00	3564.00	7750	20230516	-35.61	4960	20230726	0.60	7750	-35.61	20230516	4960	0.60	20230726	7750	-35.61	20230516	4960	0.60	20230726	5.94	N	044960	500	63 억		445115	N	N	0	N	00	N
28	20230726	140501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	410	2	7.93	31621497420	5721776	6166.57	5220	5790	5150	6720	3620	5170	5526.52	3.52	0	-207727	5303	5236	5173	5106	5043	5205	5075	63	1550	500	3720	10	1	12641883	705	26.70	1.57	12	45.26	209.00	3564.00	7750	20230516	-28.00	5060	20230503	10.28	7750	-28.00	20230516	5060	10.28	20230503	7750	-28.00	20230516	5060	10.28	20230503	5.94	N	044960	500	63 억		445115	N	N	0	N	00	N
29	20230726	130458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	260	2	5.03	24872006420	4505974	4856.26	5220	5790	5150	6720	3620	5170	5519.78	3.52	0	-166235	5303	5236	5173	5106	5043	5205	5075	63	1550	500	3720	10	1	12641883	686	25.98	1.52	12	35.64	209.00	3564.00	7750	20230516	-29.94	5060	20230503	7.31	7750	-29.94	20230516	5060	7.31	20230503	7750	-29.94	20230516	5060	7.31	20230503	5.94	N	044960	500	63 억		445115	N	N	0	N	00	N
30	20230726	120500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	160	2	3.09	20158286600	3636828	3919.54	5220	5790	5150	6720	3620	5170	5542.82	3.52	0	-127476	5303	5236	5173	5106	5043	5205	5075	63	1550	500	3720	10	1	12641883	674	25.50	1.50	12	28.77	209.00	3564.00	7750	20230516	-31.23	5060	20230503	5.34	7750	-31.23	20230516	5060	5.34	20230503	7750	-31.23	20230516	5060	5.34	20230503	5.94	N	044960	500	63 억		445115	N	N	0	N	00	N
31	20230726	110457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	150	2	2.90	17615586920	3160807	3406.52	5220	5790	5150	6720	3620	5170	5573.13	3.52	0	-116180	5303	5236	5173	5106	5043	5205	5075	63	1550	500	3720	10	1	12641883	673	25.45	1.49	12	25.00	209.00	3564.00	7750	20230516	-31.35	5060	20230503	5.14	7750	-31.35	20230516	5060	5.14	20230503	7750	-31.35	20230516	5060	5.14	20230503	5.94	N	044960	500	63 억		445115	N	N	0	N	00	N
32	20230726	100501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	390	2	7.54	13307738990	2368944	2553.10	5220	5790	5220	6720	3620	5170	5617.58	3.52	0	-125542	5303	5236	5173	5106	5043	5205	5075	63	1550	500	3720	10	1	12641883	703	26.60	1.56	12	18.74	209.00	3564.00	7750	20230516	-28.26	5060	20230503	9.88	7750	-28.26	20230516	5060	9.88	20230503	7750	-28.26	20230516	5060	9.88	20230503	5.94	N	044960	500	63 억		445115	N	N	0	N	00	N
33	20230726	090456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	120	2	2.32	281906750	52768	56.87	5220	5440	5220	6720	3620	5170	5342.38	3.52	0	4412	5303	5236	5173	5106	5043	5205	5075	63	1550	500	3720	10	1	12641883	669	25.31	1.48	12	0.42	209.00	3564.00	7750	20230516	-31.74	5060	20230503	4.55	7750	-31.74	20230516	5060	4.55	20230503	7750	-31.74	20230516	5060	4.55	20230503	5.94	N	044960	500	63 억		445115	N	N	0	N	00	N
34	20230725	160455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-30	5	-0.58	449425730	87002	63.24	5190	5240	5110	6760	3640	5200	5165.66	3.60	0	-10500	5553	5376	5273	5096	4993	5325	5045	63	1560	500	3740	10	1	12641883	654	24.74	1.45	12	0.69	209.00	3564.00	7750	20230516	-33.29	5060	20230503	2.17	7750	-33.29	20230516	5060	2.17	20230503	7750	-33.29	20230516	5060	2.17	20230503	6.02	N	044960	500	63 억		455326	N	N	0	N	00	N
35	20230725	150452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-40	5	-0.77	387354920	74999	54.52	5190	5240	5110	6760	3640	5200	5164.80	3.60	0	-10167	5553	5376	5273	5096	4993	5325	5045	63	1560	500	3740	10	1	12641883	652	24.69	1.45	12	0.59	209.00	3564.00	7750	20230516	-33.42	5060	20230503	1.98	7750	-33.42	20230516	5060	1.98	20230503	7750	-33.42	20230516	5060	1.98	20230503	6.02	N	044960	500	63 억		455326	N	N	0	N	00	N
36	20230725	140452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-10	5	-0.19	341189680	66064	48.02	5190	5240	5110	6760	3640	5200	5164.53	3.60	0	-10413	5553	5376	5273	5096	4993	5325	5045	63	1560	500	3740	10	1	12641883	656	24.83	1.46	12	0.52	209.00	3564.00	7750	20230516	-33.03	5060	20230503	2.57	7750	-33.03	20230516	5060	2.57	20230503	7750	-33.03	20230516	5060	2.57	20230503	6.02	N	044960	500	63 억		455326	N	N	0	N	00	N
37	20230725	130456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-60	5	-1.15	295903790	57260	41.62	5190	5240	5120	6760	3640	5200	5167.72	3.60	0	-6915	5553	5376	5273	5096	4993	5325	5045	63	1560	500	3740	10	1	12641883	650	24.59	1.44	12	0.45	209.00	3564.00	7750	20230516	-33.68	5060	20230503	1.58	7750	-33.68	20230516	5060	1.58	20230503	7750	-33.68	20230516	5060	1.58	20230503	6.02	N	044960	500	63 억		455326	N	N	0	N	00	N
38	20230725	120457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-50	5	-0.96	214684630	41467	30.14	5190	5240	5140	6760	3640	5200	5177.24	3.60	0	-1956	5553	5376	5273	5096	4993	5325	5045	63	1560	500	3740	10	1	12641883	651	24.64	1.45	12	0.33	209.00	3564.00	7750	20230516	-33.55	5060	20230503	1.78	7750	-33.55	20230516	5060	1.78	20230503	7750	-33.55	20230516	5060	1.78	20230503	6.02	N	044960	500	63 억		455326	N	N	0	N	00	N
39	20230725	110454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-40	5	-0.77	178582000	34462	25.05	5190	5240	5140	6760	3640	5200	5182.00	3.60	0	-1856	5553	5376	5273	5096	4993	5325	5045	63	1560	500	3740	10	1	12641883	652	24.69	1.45	12	0.27	209.00	3564.00	7750	20230516	-33.42	5060	20230503	1.98	7750	-33.42	20230516	5060	1.98	20230503	7750	-33.42	20230516	5060	1.98	20230503	6.02	N	044960	500	63 억		455326	N	N	0	N	00	N
40	20230725	100454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	126057610	24319	17.68	5190	5240	5140	6760	3640	5200	5183.50	3.60	0	-429	5553	5376	5273	5096	4993	5325	5045	63	1560	500	3740	10	1	12641883	655	24.78	1.45	12	0.19	209.00	3564.00	7750	20230516	-33.16	5060	20230503	2.37	7750	-33.16	20230516	5060	2.37	20230503	7750	-33.16	20230516	5060	2.37	20230503	6.02	N	044960	500	63 억		455326	N	N	0	N	00	N
41	20230725	090454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-10	5	-0.19	18428860	3540	2.57	5190	5240	5190	6760	3640	5200	5205.89	3.60	0	-988	5553	5376	5273	5096	4993	5325	5045	63	1560	500	3740	10	1	12641883	656	24.83	1.46	12	0.03	209.00	3564.00	7750	20230516	-33.03	5060	20230503	2.57	7750	-33.03	20230516	5060	2.57	20230503	7750	-33.03	20230516	5060	2.57	20230503	6.02	N	044960	500	63 억		455326	N	N	0	N	00	N
42	20230724	160455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-250	5	-4.59	715951820	136277	139.27	5450	5450	5170	7080	3820	5450	5253.66	3.72	0	-14405	5616	5532	5466	5382	5316	5575	5425	63	1630	500	3920	10	1	12641883	657	24.88	1.46	12	1.08	209.00	3564.00	7750	20230516	-32.90	5060	20230503	2.77	7750	-32.90	20230516	5060	2.77	20230503	7750	-32.90	20230516	5060	2.77	20230503	6.09	N	044960	500	63 억		469686	N	N	0	N	00	N
43	20230724	150451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-200	5	-3.67	681839500	129728	132.58	5450	5450	5170	7080	3820	5450	5255.92	3.72	0	-13960	5616	5532	5466	5382	5316	5575	5425	63	1630	500	3920	10	1	12641883	664	25.12	1.47	12	1.03	209.00	3564.00	7750	20230516	-32.26	5060	20230503	3.75	7750	-32.26	20230516	5060	3.75	20230503	7750	-32.26	20230516	5060	3.75	20230503	6.09	N	044960	500	63 억		469686	N	N	0	N	00	N
44	20230724	140450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-240	5	-4.40	635496810	120859	123.52	5450	5450	5170	7080	3820	5450	5258.17	3.72	0	-14930	5616	5532	5466	5382	5316	5575	5425	63	1630	500	3920	10	1	12641883	659	24.93	1.46	12	0.96	209.00	3564.00	7750	20230516	-32.77	5060	20230503	2.96	7750	-32.77	20230516	5060	2.96	20230503	7750	-32.77	20230516	5060	2.96	20230503	6.09	N	044960	500	63 억		469686	N	N	0	N	00	N
45	20230724	130451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-230	5	-4.22	599753220	113996	116.50	5450	5450	5170	7080	3820	5450	5261.18	3.72	0	-13411	5616	5532	5466	5382	5316	5575	5425	63	1630	500	3920	10	1	12641883	660	24.98	1.46	12	0.90	209.00	3564.00	7750	20230516	-32.65	5060	20230503	3.16	7750	-32.65	20230516	5060	3.16	20230503	7750	-32.65	20230516	5060	3.16	20230503	6.09	N	044960	500	63 억		469686	N	N	0	N	00	N
46	20230724	120452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-230	5	-4.22	542233900	102952	105.22	5450	5450	5170	7080	3820	5450	5266.86	3.72	0	-12072	5616	5532	5466	5382	5316	5575	5425	63	1630	500	3920	10	1	12641883	660	24.98	1.46	12	0.81	209.00	3564.00	7750	20230516	-32.65	5060	20230503	3.16	7750	-32.65	20230516	5060	3.16	20230503	7750	-32.65	20230516	5060	3.16	20230503	6.09	N	044960	500	63 억		469686	N	N	0	N	00	N
47	20230724	110455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-220	5	-4.04	384412220	72607	74.20	5450	5450	5220	7080	3820	5450	5294.42	3.72	0	-12261	5616	5532	5466	5382	5316	5575	5425	63	1630	500	3920	10	1	12641883	661	25.02	1.47	12	0.57	209.00	3564.00	7750	20230516	-32.52	5060	20230503	3.36	7750	-32.52	20230516	5060	3.36	20230503	7750	-32.52	20230516	5060	3.36	20230503	6.09	N	044960	500	63 억		469686	N	N	0	N	00	N
48	20230724	100450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-170	5	-3.12	238474660	44846	45.83	5450	5450	5260	7080	3820	5450	5317.64	3.72	0	-12422	5616	5532	5466	5382	5316	5575	5425	63	1630	500	3920	10	1	12641883	667	25.26	1.48	12	0.35	209.00	3564.00	7750	20230516	-31.87	5060	20230503	4.35	7750	-31.87	20230516	5060	4.35	20230503	7750	-31.87	20230516	5060	4.35	20230503	6.09	N	044960	500	63 억		469686	N	N	0	N	00	N
49	20230724	090452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-80	5	-1.47	48088550	8944	9.14	5450	5450	5300	7080	3820	5450	5376.63	3.72	0	-1723	5616	5532	5466	5382	5316	5575	5425	63	1630	500	3920	10	1	12641883	679	25.69	1.51	12	0.07	209.00	3564.00	7750	20230516	-30.71	5060	20230503	6.13	7750	-30.71	20230516	5060	6.13	20230503	7750	-30.71	20230516	5060	6.13	20230503	6.09	N	044960	500	63 억		469686	N	N	0	N	00	N
50	20230721	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	0	3	0.00	518494090	94756	91.17	5400	5550	5400	7080	3820	5450	5471.90	3.55	0	20689	5563	5506	5443	5386	5323	5475	5355	63	1630	500	3920	10	1	12641883	689	26.08	1.53	12	0.75	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.76	N	044960	500	63 억		449047	N	N	0	N	00	N
51	20230721	150451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-10	5	-0.18	495760610	90580	87.15	5400	5550	5400	7080	3820	5450	5473.18	3.55	0	19697	5563	5506	5443	5386	5323	5475	5355	63	1630	500	3920	10	1	12641883	688	26.03	1.53	12	0.72	209.00	3564.00	7750	20230516	-29.81	5060	20230503	7.51	7750	-29.81	20230516	5060	7.51	20230503	7750	-29.81	20230516	5060	7.51	20230503	5.76	N	044960	500	63 억		449047	N	N	0	N	00	N
52	20230721	140448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	20	2	0.37	422702280	77179	74.26	5400	5550	5400	7080	3820	5450	5476.91	3.55	0	24005	5563	5506	5443	5386	5323	5475	5355	63	1630	500	3920	10	1	12641883	692	26.17	1.53	12	0.61	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.76	N	044960	500	63 억		449047	N	N	0	N	00	N
53	20230721	130449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	10	2	0.18	395199800	72137	69.40	5400	5550	5400	7080	3820	5450	5478.46	3.55	0	25091	5563	5506	5443	5386	5323	5475	5355	63	1630	500	3920	10	1	12641883	690	26.12	1.53	12	0.57	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.76	N	044960	500	63 억		449047	N	N	0	N	00	N
54	20230721	120454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	30	2	0.55	342853180	62549	60.18	5400	5550	5400	7080	3820	5450	5481.35	3.55	0	23444	5563	5506	5443	5386	5323	5475	5355	63	1630	500	3920	10	1	12641883	693	26.22	1.54	12	0.49	209.00	3564.00	7750	20230516	-29.29	5060	20230503	8.30	7750	-29.29	20230516	5060	8.30	20230503	7750	-29.29	20230516	5060	8.30	20230503	5.76	N	044960	500	63 억		449047	N	N	0	N	00	N
55	20230721	110452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	10	2	0.18	285528280	52059	50.09	5400	5550	5400	7080	3820	5450	5484.71	3.55	0	17975	5563	5506	5443	5386	5323	5475	5355	63	1630	500	3920	10	1	12641883	690	26.12	1.53	12	0.41	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.76	N	044960	500	63 억		449047	N	N	0	N	00	N
56	20230721	100451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	0	3	0.00	253642160	46238	44.49	5400	5550	5400	7080	3820	5450	5485.58	3.55	0	14950	5563	5506	5443	5386	5323	5475	5355	63	1630	500	3920	10	1	12641883	689	26.08	1.53	12	0.37	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.76	N	044960	500	63 억		449047	N	N	0	N	00	N
57	20230721	090452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	90	2	1.65	105443770	19205	18.48	5400	5550	5400	7080	3820	5450	5490.43	3.55	0	7191	5563	5506	5443	5386	5323	5475	5355	63	1630	500	3920	10	1	12641883	700	26.51	1.55	12	0.15	209.00	3564.00	7750	20230516	-28.52	5060	20230503	9.49	7750	-28.52	20230516	5060	9.49	20230503	7750	-28.52	20230516	5060	9.49	20230503	5.76	N	044960	500	63 억		449047	N	N	0	N	00	N
58	20230720	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	10	2	0.18	556392750	102302	18.15	5500	5500	5380	7070	3810	5440	5438.71	3.48	0	9040	5960	5700	5540	5280	5120	5620	5200	63	1630	500	3910	10	1	12641883	689	26.08	1.53	12	0.81	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.63	N	044960	500	63 억		439428	N	N	0	N	00	N
59	20230720	150447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	40	2	0.74	531723800	97779	17.35	5500	5500	5380	7070	3810	5440	5438.02	3.48	0	9013	5960	5700	5540	5280	5120	5620	5200	63	1630	500	3910	10	1	12641883	693	26.22	1.54	12	0.77	209.00	3564.00	7750	20230516	-29.29	5060	20230503	8.30	7750	-29.29	20230516	5060	8.30	20230503	7750	-29.29	20230516	5060	8.30	20230503	5.63	N	044960	500	63 억		439428	N	N	0	N	00	N
60	20230720	140446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	20	2	0.37	447787210	82380	14.62	5500	5500	5380	7070	3810	5440	5435.63	3.48	0	4578	5960	5700	5540	5280	5120	5620	5200	63	1630	500	3910	10	1	12641883	690	26.12	1.53	12	0.65	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.63	N	044960	500	63 억		439428	N	N	0	N	00	N
61	20230720	130445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	40	2	0.74	426487110	78476	13.92	5500	5500	5380	7070	3810	5440	5434.62	3.48	0	4879	5960	5700	5540	5280	5120	5620	5200	63	1630	500	3910	10	1	12641883	693	26.22	1.54	12	0.62	209.00	3564.00	7750	20230516	-29.29	5060	20230503	8.30	7750	-29.29	20230516	5060	8.30	20230503	7750	-29.29	20230516	5060	8.30	20230503	5.63	N	044960	500	63 억		439428	N	N	0	N	00	N
62	20230720	120452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	0	3	0.00	395079530	72724	12.90	5500	5500	5380	7070	3810	5440	5432.59	3.48	0	7395	5960	5700	5540	5280	5120	5620	5200	63	1630	500	3910	10	1	12641883	688	26.03	1.53	12	0.58	209.00	3564.00	7750	20230516	-29.81	5060	20230503	7.51	7750	-29.81	20230516	5060	7.51	20230503	7750	-29.81	20230516	5060	7.51	20230503	5.63	N	044960	500	63 억		439428	N	N	0	N	00	N
63	20230720	110449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	10	2	0.18	353164130	65008	11.53	5500	5500	5380	7070	3810	5440	5432.63	3.48	0	8653	5960	5700	5540	5280	5120	5620	5200	63	1630	500	3910	10	1	12641883	689	26.08	1.53	12	0.51	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.63	N	044960	500	63 억		439428	N	N	0	N	00	N
64	20230720	100445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-20	5	-0.37	294531230	54185	9.61	5500	5500	5380	7070	3810	5440	5435.66	3.48	0	8267	5960	5700	5540	5280	5120	5620	5200	63	1630	500	3910	10	1	12641883	685	25.93	1.52	12	0.43	209.00	3564.00	7750	20230516	-30.06	5060	20230503	7.11	7750	-30.06	20230516	5060	7.11	20230503	7750	-30.06	20230516	5060	7.11	20230503	5.63	N	044960	500	63 억		439428	N	N	0	N	00	N
65	20230720	090445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	30	2	0.55	44407370	8111	1.44	5500	5500	5450	7070	3810	5440	5474.96	3.48	0	650	5960	5700	5540	5280	5120	5620	5200	63	1630	500	3910	10	1	12641883	692	26.17	1.53	12	0.06	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.63	N	044960	500	63 억		439428	N	N	0	N	00	N
66	20230719	160454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-20	5	-0.37	3141874790	561948	660.99	5600	5800	5380	7090	3830	5460	5591.04	4.12	0	-81725	5600	5530	5460	5390	5320	5565	5425	63	1630	500	3930	10	1	12641883	688	26.03	1.53	12	4.45	209.00	3564.00	7750	20230516	-29.81	5060	20230503	7.51	7750	-29.81	20230516	5060	7.51	20230503	7750	-29.81	20230516	5060	7.51	20230503	5.65	N	044960	500	63 억		520216	N	N	0	N	00	N
67	20230719	150452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	10	2	0.18	3066314400	548053	644.65	5600	5800	5380	7090	3830	5460	5594.92	4.12	0	-80506	5600	5530	5460	5390	5320	5565	5425	63	1630	500	3930	10	1	12641883	692	26.17	1.53	12	4.34	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.65	N	044960	500	63 억		520216	N	N	0	N	00	N
68	20230719	140454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-10	5	-0.18	2980044080	532178	625.97	5600	5800	5380	7090	3830	5460	5599.71	4.12	0	-78004	5600	5530	5460	5390	5320	5565	5425	63	1630	500	3930	10	1	12641883	689	26.08	1.53	12	4.21	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.65	N	044960	500	63 억		520216	N	N	0	N	00	N
69	20230719	130449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	0	3	0.00	2877814080	513420	603.91	5600	5800	5380	7090	3830	5460	5605.19	4.12	0	-69624	5600	5530	5460	5390	5320	5565	5425	63	1630	500	3930	10	1	12641883	690	26.12	1.53	12	4.06	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.65	N	044960	500	63 억		520216	N	N	0	N	00	N
70	20230719	120453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	0	3	0.00	2810062050	500983	589.28	5600	5800	5380	7090	3830	5460	5609.10	4.12	0	-67712	5600	5530	5460	5390	5320	5565	5425	63	1630	500	3930	10	1	12641883	690	26.12	1.53	12	3.96	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.65	N	044960	500	63 억		520216	N	N	0	N	00	N
71	20230719	110454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	20	2	0.37	2724190800	485197	570.71	5600	5800	5380	7090	3830	5460	5614.61	4.12	0	-66897	5600	5530	5460	5390	5320	5565	5425	63	1630	500	3930	10	1	12641883	693	26.22	1.54	12	3.84	209.00	3564.00	7750	20230516	-29.29	5060	20230503	8.30	7750	-29.29	20230516	5060	8.30	20230503	7750	-29.29	20230516	5060	8.30	20230503	5.65	N	044960	500	63 억		520216	N	N	0	N	00	N
72	20230719	100451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	10	2	0.18	2575497280	457951	538.66	5600	5800	5380	7090	3830	5460	5623.96	4.12	0	-59630	5600	5530	5460	5390	5320	5565	5425	63	1630	500	3930	10	1	12641883	692	26.17	1.53	12	3.62	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.65	N	044960	500	63 억		520216	N	N	0	N	00	N
73	20230719	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	300	2	5.49	1001260220	176293	207.36	5600	5790	5580	7090	3830	5460	5679.52	4.12	0	-5468	5600	5530	5460	5390	5320	5565	5425	63	1630	500	3930	10	1	12641883	728	27.56	1.62	12	1.39	209.00	3564.00	7750	20230516	-25.68	5060	20230503	13.83	7750	-25.68	20230516	5060	13.83	20230503	7750	-25.68	20230516	5060	13.83	20230503	5.65	N	044960	500	63 억		520216	N	N	0	N	00	N
74	20230718	160450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-20	5	-0.36	463062300	84920	71.99	5430	5530	5390	7120	3840	5480	5452.92	4.41	0	-35368	5626	5552	5426	5352	5226	5590	5390	63	1640	500	3940	10	1	12641883	690	26.12	1.53	12	0.67	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.62	N	044960	500	63 억		557530	N	N	0	N	00	N
75	20230718	150450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-10	5	-0.18	428783720	78641	66.66	5430	5530	5390	7120	3840	5480	5452.42	4.41	0	-35083	5626	5552	5426	5352	5226	5590	5390	63	1640	500	3940	10	1	12641883	692	26.17	1.53	12	0.62	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.62	N	044960	500	63 억		557530	N	N	0	N	00	N
76	20230718	140448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-40	5	-0.73	347391140	63638	53.95	5430	5530	5400	7120	3840	5480	5458.86	4.41	0	-27651	5626	5552	5426	5352	5226	5590	5390	63	1640	500	3940	10	1	12641883	688	26.03	1.53	12	0.50	209.00	3564.00	7750	20230516	-29.81	5060	20230503	7.51	7750	-29.81	20230516	5060	7.51	20230503	7750	-29.81	20230516	5060	7.51	20230503	5.62	N	044960	500	63 억		557530	N	N	0	N	00	N
77	20230718	130448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-20	5	-0.36	298912040	54720	46.39	5430	5530	5400	7120	3840	5480	5462.57	4.41	0	-23598	5626	5552	5426	5352	5226	5590	5390	63	1640	500	3940	10	1	12641883	690	26.12	1.53	12	0.43	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.62	N	044960	500	63 억		557530	N	N	0	N	00	N
78	20230718	120450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-10	5	-0.18	258321530	47290	40.09	5430	5530	5400	7120	3840	5480	5462.50	4.41	0	-19208	5626	5552	5426	5352	5226	5590	5390	63	1640	500	3940	10	1	12641883	692	26.17	1.53	12	0.37	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.62	N	044960	500	63 억		557530	N	N	0	N	00	N
79	20230718	110451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	10	2	0.18	213160800	39056	33.11	5430	5530	5400	7120	3840	5480	5457.82	4.41	0	-16227	5626	5552	5426	5352	5226	5590	5390	63	1640	500	3940	10	1	12641883	694	26.27	1.54	12	0.31	209.00	3564.00	7750	20230516	-29.16	5060	20230503	8.50	7750	-29.16	20230516	5060	8.50	20230503	7750	-29.16	20230516	5060	8.50	20230503	5.62	N	044960	500	63 억		557530	N	N	0	N	00	N
80	20230718	100446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	-50	5	-0.91	159599120	29254	24.80	5430	5530	5400	7120	3840	5480	5455.63	4.41	0	-10461	5626	5552	5426	5352	5226	5590	5390	63	1640	500	3940	10	1	12641883	686	25.98	1.52	12	0.23	209.00	3564.00	7750	20230516	-29.94	5060	20230503	7.31	7750	-29.94	20230516	5060	7.31	20230503	7750	-29.94	20230516	5060	7.31	20230503	5.62	N	044960	500	63 억		557530	N	N	0	N	00	N
81	20230718	090447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	10	2	0.18	22219830	4085	3.46	5430	5500	5430	7120	3840	5480	5439.37	4.41	0	448	5626	5552	5426	5352	5226	5590	5390	63	1640	500	3940	10	1	12641883	694	26.27	1.54	12	0.03	209.00	3564.00	7750	20230516	-29.16	5060	20230503	8.50	7750	-29.16	20230516	5060	8.50	20230503	7750	-29.16	20230516	5060	8.50	20230503	5.62	N	044960	500	63 억		557530	N	N	0	N	00	N
82	20230717	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	130	2	2.43	636572060	117060	252.77	5410	5500	5300	6950	3750	5350	5438.08	4.40	0	789	5456	5402	5346	5292	5236	5375	5265	63	1600	500	3850	10	1	12641883	693	26.22	1.54	12	0.93	209.00	3564.00	7750	20230516	-29.29	5060	20230503	8.30	7750	-29.29	20230516	5060	8.30	20230503	7750	-29.29	20230516	5060	8.30	20230503	5.65	N	044960	500	63 억		556811	N	N	0	N	00	N
83	20230717	150445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	100	2	1.87	601912710	110726	239.09	5410	5500	5300	6950	3750	5350	5436.14	4.40	0	1635	5456	5402	5346	5292	5236	5375	5265	63	1600	500	3850	10	1	12641883	689	26.08	1.53	12	0.88	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.65	N	044960	500	63 억		556811	N	N	0	N	00	N
84	20230717	140447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	110	2	2.06	530540220	97621	210.79	5410	5500	5300	6950	3750	5350	5434.79	4.40	0	1926	5456	5402	5346	5292	5236	5375	5265	63	1600	500	3850	10	1	12641883	690	26.12	1.53	12	0.77	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.65	N	044960	500	63 억		556811	N	N	0	N	00	N
85	20230717	130444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	80	2	1.50	323587440	59786	129.10	5410	5470	5300	6950	3750	5350	5412.54	4.40	0	-2930	5456	5402	5346	5292	5236	5375	5265	63	1600	500	3850	10	1	12641883	686	25.98	1.52	12	0.47	209.00	3564.00	7750	20230516	-29.94	5060	20230503	7.31	7750	-29.94	20230516	5060	7.31	20230503	7750	-29.94	20230516	5060	7.31	20230503	5.65	N	044960	500	63 억		556811	N	N	0	N	00	N
86	20230717	120449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	120	2	2.24	286581450	52974	114.39	5410	5470	5300	6950	3750	5350	5409.98	4.40	0	-3495	5456	5402	5346	5292	5236	5375	5265	63	1600	500	3850	10	1	12641883	692	26.17	1.53	12	0.42	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.65	N	044960	500	63 억		556811	N	N	0	N	00	N
87	20230717	110443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	100	2	1.87	246250690	45569	98.40	5410	5470	5300	6950	3750	5350	5404.04	4.40	0	-2653	5456	5402	5346	5292	5236	5375	5265	63	1600	500	3850	10	1	12641883	689	26.08	1.53	12	0.36	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.65	N	044960	500	63 억		556811	N	N	0	N	00	N
88	20230717	100445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	100	2	1.87	133201180	24780	53.51	5410	5460	5300	6950	3750	5350	5375.46	4.40	0	-5863	5456	5402	5346	5292	5236	5375	5265	63	1600	500	3850	10	1	12641883	689	26.08	1.53	12	0.20	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.65	N	044960	500	63 억		556811	N	N	0	N	00	N
89	20230717	090444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-40	5	-0.75	43924340	8249	17.81	5410	5410	5300	6950	3750	5350	5324.47	4.40	0	-4222	5456	5402	5346	5292	5236	5375	5265	63	1600	500	3850	10	1	12641883	671	25.41	1.49	12	0.07	209.00	3564.00	7750	20230516	-31.48	5060	20230503	4.94	7750	-31.48	20230516	5060	4.94	20230503	7750	-31.48	20230516	5060	4.94	20230503	5.65	N	044960	500	63 억		556811	N	N	0	N	00	N
90	20230714	160443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	-10	5	-0.19	228266630	42819	91.36	5360	5400	5290	6960	3760	5360	5330.97	4.59	0	-23399	5473	5416	5333	5276	5193	5445	5305	63	1600	500	3850	10	1	12641883	676	25.60	1.50	12	0.34	209.00	3564.00	7750	20230516	-30.97	5060	20230503	5.73	7750	-30.97	20230516	5060	5.73	20230503	7750	-30.97	20230516	5060	5.73	20230503	5.69	N	044960	500	63 억		580193	N	N	0	N	00	N
91	20230714	150446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	-10	5	-0.19	213707740	40095	85.55	5360	5400	5290	6960	3760	5360	5330.03	4.59	0	-21826	5473	5416	5333	5276	5193	5445	5305	63	1600	500	3850	10	1	12641883	676	25.60	1.50	12	0.32	209.00	3564.00	7750	20230516	-30.97	5060	20230503	5.73	7750	-30.97	20230516	5060	5.73	20230503	7750	-30.97	20230516	5060	5.73	20230503	5.69	N	044960	500	63 억		580193	N	N	0	N	00	N
92	20230714	140447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-20	5	-0.37	188141810	35292	75.30	5360	5400	5290	6960	3760	5360	5331.00	4.59	0	-20242	5473	5416	5333	5276	5193	5445	5305	63	1600	500	3850	10	1	12641883	675	25.55	1.50	12	0.28	209.00	3564.00	7750	20230516	-31.10	5060	20230503	5.53	7750	-31.10	20230516	5060	5.53	20230503	7750	-31.10	20230516	5060	5.53	20230503	5.69	N	044960	500	63 억		580193	N	N	0	N	00	N
93	20230714	130442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-40	5	-0.75	168841270	31657	67.55	5360	5400	5290	6960	3760	5360	5333.46	4.59	0	-18432	5473	5416	5333	5276	5193	5445	5305	63	1600	500	3850	10	1	12641883	673	25.45	1.49	12	0.25	209.00	3564.00	7750	20230516	-31.35	5060	20230503	5.14	7750	-31.35	20230516	5060	5.14	20230503	7750	-31.35	20230516	5060	5.14	20230503	5.69	N	044960	500	63 억		580193	N	N	0	N	00	N
94	20230714	120443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-40	5	-0.75	157647640	29553	63.06	5360	5400	5290	6960	3760	5360	5334.40	4.59	0	-17283	5473	5416	5333	5276	5193	5445	5305	63	1600	500	3850	10	1	12641883	673	25.45	1.49	12	0.23	209.00	3564.00	7750	20230516	-31.35	5060	20230503	5.14	7750	-31.35	20230516	5060	5.14	20230503	7750	-31.35	20230516	5060	5.14	20230503	5.69	N	044960	500	63 억		580193	N	N	0	N	00	N
95	20230714	110445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	-10	5	-0.19	141931490	26592	56.74	5360	5400	5290	6960	3760	5360	5337.38	4.59	0	-16781	5473	5416	5333	5276	5193	5445	5305	63	1600	500	3850	10	1	12641883	676	25.60	1.50	12	0.21	209.00	3564.00	7750	20230516	-30.97	5060	20230503	5.73	7750	-30.97	20230516	5060	5.73	20230503	7750	-30.97	20230516	5060	5.73	20230503	5.69	N	044960	500	63 억		580193	N	N	0	N	00	N
96	20230714	100448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-40	5	-0.75	107820500	20166	43.03	5360	5400	5310	6960	3760	5360	5346.65	4.59	0	-13828	5473	5416	5333	5276	5193	5445	5305	63	1600	500	3850	10	1	12641883	673	25.45	1.49	12	0.16	209.00	3564.00	7750	20230516	-31.35	5060	20230503	5.14	7750	-31.35	20230516	5060	5.14	20230503	7750	-31.35	20230516	5060	5.14	20230503	5.69	N	044960	500	63 억		580193	N	N	0	N	00	N
97	20230714	090444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-20	5	-0.37	25691490	4801	10.24	5360	5400	5340	6960	3760	5360	5351.28	4.59	0	-3676	5473	5416	5333	5276	5193	5445	5305	63	1600	500	3850	10	1	12641883	675	25.55	1.50	12	0.04	209.00	3564.00	7750	20230516	-31.10	5060	20230503	5.53	7750	-31.10	20230516	5060	5.53	20230503	7750	-31.10	20230516	5060	5.53	20230503	5.69	N	044960	500	63 억		580193	N	N	0	N	00	N
98	20230713	160443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	110	2	2.10	247505380	46381	80.73	5250	5390	5250	6820	3680	5250	5335.94	4.56	0	4172	5396	5322	5266	5192	5136	5295	5165	63	1570	500	3780	10	1	12641883	678	25.65	1.50	12	0.37	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.69	N	044960	500	63 억		576092	N	N	0	N	00	N
99	20230713	150438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	100	2	1.90	225754950	42321	73.66	5250	5390	5250	6820	3680	5250	5334.35	4.56	0	5418	5396	5322	5266	5192	5136	5295	5165	63	1570	500	3780	10	1	12641883	676	25.60	1.50	12	0.33	209.00	3564.00	7750	20230516	-30.97	5060	20230503	5.73	7750	-30.97	20230516	5060	5.73	20230503	7750	-30.97	20230516	5060	5.73	20230503	5.69	N	044960	500	63 억		576092	N	N	0	N	00	N
100	20230713	140439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	110	2	2.10	220774470	41389	72.04	5250	5390	5250	6820	3680	5250	5334.13	4.56	0	5621	5396	5322	5266	5192	5136	5295	5165	63	1570	500	3780	10	1	12641883	678	25.65	1.50	12	0.33	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.69	N	044960	500	63 억		576092	N	N	0	N	00	N
101	20230713	130441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	80	2	1.52	201115400	37719	65.65	5250	5390	5250	6820	3680	5250	5331.94	4.56	0	6325	5396	5322	5266	5192	5136	5295	5165	63	1570	500	3780	10	1	12641883	674	25.50	1.50	12	0.30	209.00	3564.00	7750	20230516	-31.23	5060	20230503	5.34	7750	-31.23	20230516	5060	5.34	20230503	7750	-31.23	20230516	5060	5.34	20230503	5.69	N	044960	500	63 억		576092	N	N	0	N	00	N
102	20230713	120438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	140	2	2.67	177740270	33353	58.05	5250	5390	5250	6820	3680	5250	5329.06	4.56	0	7608	5396	5322	5266	5192	5136	5295	5165	63	1570	500	3780	10	1	12641883	681	25.79	1.51	12	0.26	209.00	3564.00	7750	20230516	-30.45	5060	20230503	6.52	7750	-30.45	20230516	5060	6.52	20230503	7750	-30.45	20230516	5060	6.52	20230503	5.69	N	044960	500	63 억		576092	N	N	0	N	00	N
103	20230713	110442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	90	2	1.71	132210220	24870	43.29	5250	5370	5250	6820	3680	5250	5316.05	4.56	0	8429	5396	5322	5266	5192	5136	5295	5165	63	1570	500	3780	10	1	12641883	675	25.55	1.50	12	0.20	209.00	3564.00	7750	20230516	-31.10	5060	20230503	5.53	7750	-31.10	20230516	5060	5.53	20230503	7750	-31.10	20230516	5060	5.53	20230503	5.69	N	044960	500	63 억		576092	N	N	0	N	00	N
104	20230713	100441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	90	2	1.71	105522220	19883	34.61	5250	5360	5250	6820	3680	5250	5307.16	4.56	0	8696	5396	5322	5266	5192	5136	5295	5165	63	1570	500	3780	10	1	12641883	675	25.55	1.50	12	0.16	209.00	3564.00	7750	20230516	-31.10	5060	20230503	5.53	7750	-31.10	20230516	5060	5.53	20230503	7750	-31.10	20230516	5060	5.53	20230503	5.69	N	044960	500	63 억		576092	N	N	0	N	00	N
105	20230713	090401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	30	2	0.57	27162650	5173	9.00	5250	5280	5250	6820	3680	5250	5250.85	4.56	0	511	5396	5322	5266	5192	5136	5295	5165	63	1570	500	3780	10	1	12641883	667	25.26	1.48	12	0.04	209.00	3564.00	7750	20230516	-31.87	5060	20230503	4.35	7750	-31.87	20230516	5060	4.35	20230503	7750	-31.87	20230516	5060	4.35	20230503	5.69	N	044960	500	63 억		576092	N	N	0	N	00	N
106	20230712	160438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-40	5	-0.76	295057010	56266	141.95	5340	5340	5210	6870	3710	5290	5243.97	4.58	0	-3527	5390	5340	5270	5220	5150	5365	5245	63	1580	500	3800	10	1	12641883	664	25.12	1.47	12	0.45	209.00	3564.00	7750	20230516	-32.26	5060	20230503	3.75	7750	-32.26	20230516	5060	3.75	20230503	7750	-32.26	20230516	5060	3.75	20230503	5.71	N	044960	500	63 억		579621	N	N	0	N	00	N
107	20230712	150435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-20	5	-0.38	283173110	54009	136.26	5340	5340	5210	6870	3710	5290	5243.07	4.58	0	-2698	5390	5340	5270	5220	5150	5365	5245	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.43	209.00	3564.00	7750	20230516	-32.00	5060	20230503	4.15	7750	-32.00	20230516	5060	4.15	20230503	7750	-32.00	20230516	5060	4.15	20230503	5.71	N	044960	500	63 억		579621	N	N	0	N	00	N
108	20230712	140434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-30	5	-0.57	255353010	48713	122.90	5340	5340	5210	6870	3710	5290	5241.99	4.58	0	-1276	5390	5340	5270	5220	5150	5365	5245	63	1580	500	3800	10	1	12641883	665	25.17	1.48	12	0.39	209.00	3564.00	7750	20230516	-32.13	5060	20230503	3.95	7750	-32.13	20230516	5060	3.95	20230503	7750	-32.13	20230516	5060	3.95	20230503	5.71	N	044960	500	63 억		579621	N	N	0	N	00	N
109	20230712	130437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-30	5	-0.57	231672350	44186	111.48	5340	5340	5210	6870	3710	5290	5243.12	4.58	0	-951	5390	5340	5270	5220	5150	5365	5245	63	1580	500	3800	10	1	12641883	665	25.17	1.48	12	0.35	209.00	3564.00	7750	20230516	-32.13	5060	20230503	3.95	7750	-32.13	20230516	5060	3.95	20230503	7750	-32.13	20230516	5060	3.95	20230503	5.71	N	044960	500	63 억		579621	N	N	0	N	00	N
110	20230712	120437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-60	5	-1.13	198586890	37861	95.52	5340	5340	5210	6870	3710	5290	5245.16	4.58	0	-148	5390	5340	5270	5220	5150	5365	5245	63	1580	500	3800	10	1	12641883	661	25.02	1.47	12	0.30	209.00	3564.00	7750	20230516	-32.52	5060	20230503	3.36	7750	-32.52	20230516	5060	3.36	20230503	7750	-32.52	20230516	5060	3.36	20230503	5.71	N	044960	500	63 억		579621	N	N	0	N	00	N
111	20230712	110436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-50	5	-0.95	172250330	32830	82.83	5340	5340	5210	6870	3710	5290	5246.74	4.58	0	3975	5390	5340	5270	5220	5150	5365	5245	63	1580	500	3800	10	1	12641883	662	25.07	1.47	12	0.26	209.00	3564.00	7750	20230516	-32.39	5060	20230503	3.56	7750	-32.39	20230516	5060	3.56	20230503	7750	-32.39	20230516	5060	3.56	20230503	5.71	N	044960	500	63 억		579621	N	N	0	N	00	N
112	20230712	100438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-40	5	-0.76	100946190	19190	48.41	5340	5340	5230	6870	3710	5290	5260.35	4.58	0	5678	5390	5340	5270	5220	5150	5365	5245	63	1580	500	3800	10	1	12641883	664	25.12	1.47	12	0.15	209.00	3564.00	7750	20230516	-32.26	5060	20230503	3.75	7750	-32.26	20230516	5060	3.75	20230503	7750	-32.26	20230516	5060	3.75	20230503	5.71	N	044960	500	63 억		579621	N	N	0	N	00	N
113	20230712	090438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-10	5	-0.19	7600970	1432	3.61	5340	5340	5270	6870	3710	5290	5307.94	4.58	0	-714	5390	5340	5270	5220	5150	5365	5245	63	1580	500	3800	10	1	12641883	667	25.26	1.48	12	0.01	209.00	3564.00	7750	20230516	-31.87	5060	20230503	4.35	7750	-31.87	20230516	5060	4.35	20230503	7750	-31.87	20230516	5060	4.35	20230503	5.71	N	044960	500	63 억		579621	N	N	0	N	00	N
114	20230711	160431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	0	3	0.00	207815370	39605	131.15	5230	5320	5200	6870	3710	5290	5247.20	4.66	0	-10710	5416	5352	5226	5162	5036	5385	5195	63	1580	500	3800	10	1	12641883	669	25.31	1.48	12	0.31	209.00	3564.00	7750	20230516	-31.74	5060	20230503	4.55	7750	-31.74	20230516	5060	4.55	20230503	7750	-31.74	20230516	5060	4.55	20230503	5.71	N	044960	500	63 억		589615	N	N	0	N	00	N
115	20230711	150431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-10	5	-0.19	197154630	37582	124.45	5230	5320	5200	6870	3710	5290	5245.99	4.66	0	-9759	5416	5352	5226	5162	5036	5385	5195	63	1580	500	3800	10	1	12641883	667	25.26	1.48	12	0.30	209.00	3564.00	7750	20230516	-31.87	5060	20230503	4.35	7750	-31.87	20230516	5060	4.35	20230503	7750	-31.87	20230516	5060	4.35	20230503	5.71	N	044960	500	63 억		589615	N	N	0	N	00	N
116	20230711	140429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-50	5	-0.95	174087400	33192	109.91	5230	5320	5200	6870	3710	5290	5244.86	4.66	0	-8003	5416	5352	5226	5162	5036	5385	5195	63	1580	500	3800	10	1	12641883	662	25.07	1.47	12	0.26	209.00	3564.00	7750	20230516	-32.39	5060	20230503	3.56	7750	-32.39	20230516	5060	3.56	20230503	7750	-32.39	20230516	5060	3.56	20230503	5.71	N	044960	500	63 억		589615	N	N	0	N	00	N
117	20230711	130423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-30	5	-0.57	105482910	20121	66.63	5230	5280	5200	6870	3710	5290	5242.43	4.66	0	-6314	5416	5352	5226	5162	5036	5385	5195	63	1580	500	3800	10	1	12641883	665	25.17	1.48	12	0.16	209.00	3564.00	7750	20230516	-32.13	5060	20230503	3.95	7750	-32.13	20230516	5060	3.95	20230503	7750	-32.13	20230516	5060	3.95	20230503	5.71	N	044960	500	63 억		589615	N	N	0	N	00	N
118	20230711	120433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-30	5	-0.57	83030450	15837	52.44	5230	5280	5200	6870	3710	5290	5242.81	4.66	0	-4326	5416	5352	5226	5162	5036	5385	5195	63	1580	500	3800	10	1	12641883	665	25.17	1.48	12	0.13	209.00	3564.00	7750	20230516	-32.13	5060	20230503	3.95	7750	-32.13	20230516	5060	3.95	20230503	7750	-32.13	20230516	5060	3.95	20230503	5.71	N	044960	500	63 억		589615	N	N	0	N	00	N
119	20230711	110435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-10	5	-0.19	65966530	12587	41.68	5230	5280	5200	6870	3710	5290	5240.85	4.66	0	-2799	5416	5352	5226	5162	5036	5385	5195	63	1580	500	3800	10	1	12641883	667	25.26	1.48	12	0.10	209.00	3564.00	7750	20230516	-31.87	5060	20230503	4.35	7750	-31.87	20230516	5060	4.35	20230503	7750	-31.87	20230516	5060	4.35	20230503	5.71	N	044960	500	63 억		589615	N	N	0	N	00	N
120	20230711	100433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-70	5	-1.32	39019740	7454	24.68	5230	5270	5200	6870	3710	5290	5234.74	4.66	0	193	5416	5352	5226	5162	5036	5385	5195	63	1580	500	3800	10	1	12641883	660	24.98	1.46	12	0.06	209.00	3564.00	7750	20230516	-32.65	5060	20230503	3.16	7750	-32.65	20230516	5060	3.16	20230503	7750	-32.65	20230516	5060	3.16	20230503	5.71	N	044960	500	63 억		589615	N	N	0	N	00	N
121	20230711	090433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-50	5	-0.95	12511640	2394	7.93	5230	5270	5200	6870	3710	5290	5226.25	4.66	0	368	5416	5352	5226	5162	5036	5385	5195	63	1580	500	3800	10	1	12641883	662	25.07	1.47	12	0.02	209.00	3564.00	7750	20230516	-32.39	5060	20230503	3.56	7750	-32.39	20230516	5060	3.56	20230503	7750	-32.39	20230516	5060	3.56	20230503	5.71	N	044960	500	63 억		589615	N	N	0	N	00	N
122	20230710	160431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	140	2	2.72	156510860	30196	42.35	5120	5290	5100	6690	3610	5150	5182.22	4.59	0	9084	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3700	10	1	12641883	669	25.31	1.48	12	0.24	209.00	3564.00	7750	20230516	-31.74	5060	20230503	4.55	7750	-31.74	20230516	5060	4.55	20230503	7750	-31.74	20230516	5060	4.55	20230503	5.69	N	044960	500	63 억		580532	N	N	0	N	00	N
123	20230710	150429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	70	2	1.36	122195340	23636	33.15	5120	5220	5100	6690	3610	5150	5169.88	4.59	0	8923	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3700	10	1	12641883	660	24.98	1.46	12	0.19	209.00	3564.00	7750	20230516	-32.65	5060	20230503	3.16	7750	-32.65	20230516	5060	3.16	20230503	7750	-32.65	20230516	5060	3.16	20230503	5.69	N	044960	500	63 억		580532	N	N	0	N	00	N
124	20230710	140427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	60	2	1.17	103819450	20111	28.20	5120	5220	5100	6690	3610	5150	5162.32	4.59	0	8534	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3700	10	1	12641883	659	24.93	1.46	12	0.16	209.00	3564.00	7750	20230516	-32.77	5060	20230503	2.96	7750	-32.77	20230516	5060	2.96	20230503	7750	-32.77	20230516	5060	2.96	20230503	5.69	N	044960	500	63 억		580532	N	N	0	N	00	N
125	20230710	130423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	50	2	0.97	94492690	18319	25.69	5120	5220	5100	6690	3610	5150	5158.18	4.59	0	6999	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3700	10	1	12641883	657	24.88	1.46	12	0.14	209.00	3564.00	7750	20230516	-32.90	5060	20230503	2.77	7750	-32.90	20230516	5060	2.77	20230503	7750	-32.90	20230516	5060	2.77	20230503	5.69	N	044960	500	63 억		580532	N	N	0	N	00	N
126	20230710	120430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	70	2	1.36	85289260	16547	23.21	5120	5220	5100	6690	3610	5150	5154.36	4.59	0	6069	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3700	10	1	12641883	660	24.98	1.46	12	0.13	209.00	3564.00	7750	20230516	-32.65	5060	20230503	3.16	7750	-32.65	20230516	5060	3.16	20230503	7750	-32.65	20230516	5060	3.16	20230503	5.69	N	044960	500	63 억		580532	N	N	0	N	00	N
127	20230710	110432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	30	2	0.58	63255710	12310	17.26	5120	5200	5100	6690	3610	5150	5138.56	4.59	0	5482	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3700	10	1	12641883	655	24.78	1.45	12	0.10	209.00	3564.00	7750	20230516	-33.16	5060	20230503	2.37	7750	-33.16	20230516	5060	2.37	20230503	7750	-33.16	20230516	5060	2.37	20230503	5.69	N	044960	500	63 억		580532	N	N	0	N	00	N
128	20230710	100431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	10	2	0.19	50316900	9815	13.76	5120	5180	5100	6690	3610	5150	5126.53	4.59	0	4557	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3700	10	1	12641883	652	24.69	1.45	12	0.08	209.00	3564.00	7750	20230516	-33.42	5060	20230503	1.98	7750	-33.42	20230516	5060	1.98	20230503	7750	-33.42	20230516	5060	1.98	20230503	5.69	N	044960	500	63 억		580532	N	N	0	N	00	N
129	20230710	090427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	0	3	0.00	21783610	4261	5.98	5120	5160	5100	6690	3610	5150	5112.32	4.59	0	378	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3700	10	1	12641883	651	24.64	1.45	12	0.03	209.00	3564.00	7750	20230516	-33.55	5060	20230503	1.78	7750	-33.55	20230516	5060	1.78	20230503	7750	-33.55	20230516	5060	1.78	20230503	5.69	N	044960	500	63 억		580532	N	N	0	N	00	N
130	20230707	160425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-50	5	-0.96	367156570	71150	77.86	5200	5250	5110	6760	3640	5200	5160.32	4.68	0	-11709	5493	5346	5273	5126	5053	5310	5090	63	1560	500	3740	10	1	12641883	651	24.64	1.45	12	0.56	209.00	3564.00	7750	20230516	-33.55	5060	20230503	1.78	7750	-33.55	20230516	5060	1.78	20230503	7750	-33.55	20230516	5060	1.78	20230503	5.73	N	044960	500	63 억		592241	N	N	0	N	00	N
131	20230707	150427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-30	5	-0.58	336369360	65173	71.32	5200	5250	5110	6760	3640	5200	5161.18	4.68	0	-12263	5493	5346	5273	5126	5053	5310	5090	63	1560	500	3740	10	1	12641883	654	24.74	1.45	12	0.52	209.00	3564.00	7750	20230516	-33.29	5060	20230503	2.17	7750	-33.29	20230516	5060	2.17	20230503	7750	-33.29	20230516	5060	2.17	20230503	5.73	N	044960	500	63 억		592241	N	N	0	N	00	N
132	20230707	140433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-40	5	-0.77	310313910	60117	65.79	5200	5250	5110	6760	3640	5200	5161.83	4.68	0	-10866	5493	5346	5273	5126	5053	5310	5090	63	1560	500	3740	10	1	12641883	652	24.69	1.45	12	0.48	209.00	3564.00	7750	20230516	-33.42	5060	20230503	1.98	7750	-33.42	20230516	5060	1.98	20230503	7750	-33.42	20230516	5060	1.98	20230503	5.73	N	044960	500	63 억		592241	N	N	0	N	00	N
133	20230707	130430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-50	5	-0.96	192425690	37249	40.76	5200	5250	5150	6760	3640	5200	5165.93	4.68	0	-10038	5493	5346	5273	5126	5053	5310	5090	63	1560	500	3740	10	1	12641883	651	24.64	1.45	12	0.29	209.00	3564.00	7750	20230516	-33.55	5060	20230503	1.78	7750	-33.55	20230516	5060	1.78	20230503	7750	-33.55	20230516	5060	1.78	20230503	5.73	N	044960	500	63 억		592241	N	N	0	N	00	N
134	20230707	120429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-30	5	-0.58	155894400	30167	33.01	5200	5250	5150	6760	3640	5200	5167.71	4.68	0	-4747	5493	5346	5273	5126	5053	5310	5090	63	1560	500	3740	10	1	12641883	654	24.74	1.45	12	0.24	209.00	3564.00	7750	20230516	-33.29	5060	20230503	2.17	7750	-33.29	20230516	5060	2.17	20230503	7750	-33.29	20230516	5060	2.17	20230503	5.73	N	044960	500	63 억		592241	N	N	0	N	00	N
135	20230707	110430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-30	5	-0.58	102775020	19874	21.75	5200	5250	5150	6760	3640	5200	5171.33	4.68	0	-1503	5493	5346	5273	5126	5053	5310	5090	63	1560	500	3740	10	1	12641883	654	24.74	1.45	12	0.16	209.00	3564.00	7750	20230516	-33.29	5060	20230503	2.17	7750	-33.29	20230516	5060	2.17	20230503	7750	-33.29	20230516	5060	2.17	20230503	5.73	N	044960	500	63 억		592241	N	N	0	N	00	N
136	20230707	100427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-30	5	-0.58	74128690	14336	15.69	5200	5250	5150	6760	3640	5200	5170.81	4.68	0	-402	5493	5346	5273	5126	5053	5310	5090	63	1560	500	3740	10	1	12641883	654	24.74	1.45	12	0.11	209.00	3564.00	7750	20230516	-33.29	5060	20230503	2.17	7750	-33.29	20230516	5060	2.17	20230503	7750	-33.29	20230516	5060	2.17	20230503	5.73	N	044960	500	63 억		592241	N	N	0	N	00	N
137	20230707	090425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	10739290	2070	2.27	5200	5250	5180	6760	3640	5200	5188.06	4.68	0	816	5493	5346	5273	5126	5053	5310	5090	63	1560	500	3740	10	1	12641883	655	24.78	1.45	12	0.02	209.00	3564.00	7750	20230516	-33.16	5060	20230503	2.37	7750	-33.16	20230516	5060	2.37	20230503	7750	-33.16	20230516	5060	2.37	20230503	5.73	N	044960	500	63 억		592241	N	N	0	N	00	N
138	20230706	160426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-140	5	-2.62	478543100	91060	216.53	5310	5420	5200	6940	3740	5340	5255.28	4.99	0	-38340	5426	5382	5356	5312	5286	5375	5305	63	1600	500	3840	10	1	12641883	657	24.88	1.46	12	0.72	209.00	3564.00	7750	20230516	-32.90	5060	20230503	2.77	7750	-32.90	20230516	5060	2.77	20230503	7750	-32.90	20230516	5060	2.77	20230503	5.73	N	044960	500	63 억		630581	N	N	0	N	00	N
139	20230706	150427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-130	5	-2.43	433481960	82401	195.94	5310	5420	5200	6940	3740	5340	5260.64	4.99	0	-38374	5426	5382	5356	5312	5286	5375	5305	63	1600	500	3840	10	1	12641883	659	24.93	1.46	12	0.65	209.00	3564.00	7750	20230516	-32.77	5060	20230503	2.96	7750	-32.77	20230516	5060	2.96	20230503	7750	-32.77	20230516	5060	2.96	20230503	5.73	N	044960	500	63 억		630581	N	N	0	N	00	N
140	20230706	140427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-100	5	-1.87	369964150	70218	166.97	5310	5420	5200	6940	3740	5340	5268.79	4.99	0	-37183	5426	5382	5356	5312	5286	5375	5305	63	1600	500	3840	10	1	12641883	662	25.07	1.47	12	0.56	209.00	3564.00	7750	20230516	-32.39	5060	20230503	3.56	7750	-32.39	20230516	5060	3.56	20230503	7750	-32.39	20230516	5060	3.56	20230503	5.73	N	044960	500	63 억		630581	N	N	0	N	00	N
141	20230706	130426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-80	5	-1.50	256776120	48596	115.55	5310	5420	5260	6940	3740	5340	5283.89	4.99	0	-23247	5426	5382	5356	5312	5286	5375	5305	63	1600	500	3840	10	1	12641883	665	25.17	1.48	12	0.38	209.00	3564.00	7750	20230516	-32.13	5060	20230503	3.95	7750	-32.13	20230516	5060	3.95	20230503	7750	-32.13	20230516	5060	3.95	20230503	5.73	N	044960	500	63 억		630581	N	N	0	N	00	N
142	20230706	120426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-50	5	-0.94	162152760	30659	72.90	5310	5420	5260	6940	3740	5340	5288.91	4.99	0	-16432	5426	5382	5356	5312	5286	5375	5305	63	1600	500	3840	10	1	12641883	669	25.31	1.48	12	0.24	209.00	3564.00	7750	20230516	-31.74	5060	20230503	4.55	7750	-31.74	20230516	5060	4.55	20230503	7750	-31.74	20230516	5060	4.55	20230503	5.73	N	044960	500	63 억		630581	N	N	0	N	00	N
143	20230706	110429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-50	5	-0.94	150109400	28382	67.49	5310	5420	5260	6940	3740	5340	5288.89	4.99	0	-14687	5426	5382	5356	5312	5286	5375	5305	63	1600	500	3840	10	1	12641883	669	25.31	1.48	12	0.22	209.00	3564.00	7750	20230516	-31.74	5060	20230503	4.55	7750	-31.74	20230516	5060	4.55	20230503	7750	-31.74	20230516	5060	4.55	20230503	5.73	N	044960	500	63 억		630581	N	N	0	N	00	N
144	20230706	100425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-40	5	-0.75	111976640	21169	50.34	5310	5420	5260	6940	3740	5340	5289.65	4.99	0	-8566	5426	5382	5356	5312	5286	5375	5305	63	1600	500	3840	10	1	12641883	670	25.36	1.49	12	0.17	209.00	3564.00	7750	20230516	-31.61	5060	20230503	4.74	7750	-31.61	20230516	5060	4.74	20230503	7750	-31.61	20230516	5060	4.74	20230503	5.73	N	044960	500	63 억		630581	N	N	0	N	00	N
145	20230706	090426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-20	5	-0.37	11447580	2155	5.12	5310	5340	5310	6940	3740	5340	5312.10	4.99	0	-580	5426	5382	5356	5312	5286	5375	5305	63	1600	500	3840	10	1	12641883	673	25.45	1.49	12	0.02	209.00	3564.00	7750	20230516	-31.35	5060	20230503	5.14	7750	-31.35	20230516	5060	5.14	20230503	7750	-31.35	20230516	5060	5.14	20230503	5.73	N	044960	500	63 억		630581	N	N	0	N	00	N
146	20230705	160424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-20	5	-0.37	224362310	41865	118.81	5340	5400	5330	6960	3760	5360	5359.19	5.15	0	-20728	5486	5422	5386	5322	5286	5405	5305	63	1600	500	3850	10	1	12641883	675	25.55	1.50	12	0.33	209.00	3564.00	7750	20230516	-31.10	5060	20230503	5.53	7750	-31.10	20230516	5060	5.53	20230503	7750	-31.10	20230516	5060	5.53	20230503	5.72	N	044960	500	63 억		651309	N	N	0	N	00	N
147	20230705	150423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	0	3	0.00	208991530	38987	110.64	5340	5400	5330	6960	3760	5360	5360.54	5.15	0	-20605	5486	5422	5386	5322	5286	5405	5305	63	1600	500	3850	10	1	12641883	678	25.65	1.50	12	0.31	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.72	N	044960	500	63 억		651309	N	N	0	N	00	N
148	20230705	140419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	0	3	0.00	155776690	29043	82.42	5340	5400	5330	6960	3760	5360	5363.66	5.15	0	-13784	5486	5422	5386	5322	5286	5405	5305	63	1600	500	3850	10	1	12641883	678	25.65	1.50	12	0.23	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.72	N	044960	500	63 억		651309	N	N	0	N	00	N
149	20230705	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	10	2	0.19	117620060	21934	62.25	5340	5400	5330	6960	3760	5360	5362.45	5.15	0	-10138	5486	5422	5386	5322	5286	5405	5305	63	1600	500	3850	10	1	12641883	679	25.69	1.51	12	0.17	209.00	3564.00	7750	20230516	-30.71	5060	20230503	6.13	7750	-30.71	20230516	5060	6.13	20230503	7750	-30.71	20230516	5060	6.13	20230503	5.72	N	044960	500	63 억		651309	N	N	0	N	00	N
150	20230705	120419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	30	2	0.56	109226800	20371	57.81	5340	5400	5330	6960	3760	5360	5361.88	5.15	0	-8902	5486	5422	5386	5322	5286	5405	5305	63	1600	500	3850	10	1	12641883	681	25.79	1.51	12	0.16	209.00	3564.00	7750	20230516	-30.45	5060	20230503	6.52	7750	-30.45	20230516	5060	6.52	20230503	7750	-30.45	20230516	5060	6.52	20230503	5.72	N	044960	500	63 억		651309	N	N	0	N	00	N
151	20230705	110422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	40	2	0.75	92693550	17295	49.08	5340	5400	5330	6960	3760	5360	5359.56	5.15	0	-7236	5486	5422	5386	5322	5286	5405	5305	63	1600	500	3850	10	1	12641883	683	25.84	1.52	12	0.14	209.00	3564.00	7750	20230516	-30.32	5060	20230503	6.72	7750	-30.32	20230516	5060	6.72	20230503	7750	-30.32	20230516	5060	6.72	20230503	5.72	N	044960	500	63 억		651309	N	N	0	N	00	N
152	20230705	100421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	0	3	0.00	46726570	8734	24.79	5340	5380	5330	6960	3760	5360	5349.96	5.15	0	-3362	5486	5422	5386	5322	5286	5405	5305	63	1600	500	3850	10	1	12641883	678	25.65	1.50	12	0.07	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.72	N	044960	500	63 억		651309	N	N	0	N	00	N
153	20230705	090420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	0	3	0.00	6931360	1298	3.68	5340	5360	5340	6960	3760	5360	5340.03	5.15	0	3	5486	5422	5386	5322	5286	5405	5305	63	1600	500	3850	10	1	12641883	678	25.65	1.50	12	0.01	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.72	N	044960	500	63 억		651309	N	N	0	N	00	N
154	20230704	160420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-40	5	-0.74	178317330	33193	105.64	5400	5450	5350	7020	3780	5400	5372.16	5.23	0	-9706	5500	5450	5390	5340	5280	5455	5345	63	1620	500	3880	10	1	12641883	678	25.65	1.50	12	0.26	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.78	N	044960	500	63 억		661014	N	N	0	N	00	N
155	20230704	150415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-40	5	-0.74	170389740	31714	100.93	5400	5450	5350	7020	3780	5400	5372.70	5.23	0	-9604	5500	5450	5390	5340	5280	5455	5345	63	1620	500	3880	10	1	12641883	678	25.65	1.50	12	0.25	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.78	N	044960	500	63 억		661014	N	N	0	N	00	N
156	20230704	140419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-30	5	-0.56	102986700	19131	60.88	5400	5450	5360	7020	3780	5400	5383.24	5.23	0	-8865	5500	5450	5390	5340	5280	5455	5345	63	1620	500	3880	10	1	12641883	679	25.69	1.51	12	0.15	209.00	3564.00	7750	20230516	-30.71	5060	20230503	6.13	7750	-30.71	20230516	5060	6.13	20230503	7750	-30.71	20230516	5060	6.13	20230503	5.78	N	044960	500	63 억		661014	N	N	0	N	00	N
157	20230704	130413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-30	5	-0.56	92768830	17228	54.83	5400	5450	5360	7020	3780	5400	5384.77	5.23	0	-7931	5500	5450	5390	5340	5280	5455	5345	63	1620	500	3880	10	1	12641883	679	25.69	1.51	12	0.14	209.00	3564.00	7750	20230516	-30.71	5060	20230503	6.13	7750	-30.71	20230516	5060	6.13	20230503	7750	-30.71	20230516	5060	6.13	20230503	5.78	N	044960	500	63 억		661014	N	N	0	N	00	N
158	20230704	120416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-20	5	-0.37	77761060	14432	45.93	5400	5450	5360	7020	3780	5400	5388.10	5.23	0	-7353	5500	5450	5390	5340	5280	5455	5345	63	1620	500	3880	10	1	12641883	680	25.74	1.51	12	0.11	209.00	3564.00	7750	20230516	-30.58	5060	20230503	6.32	7750	-30.58	20230516	5060	6.32	20230503	7750	-30.58	20230516	5060	6.32	20230503	5.78	N	044960	500	63 억		661014	N	N	0	N	00	N
159	20230704	110412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-10	5	-0.19	72074090	13373	42.56	5400	5450	5360	7020	3780	5400	5389.52	5.23	0	-7292	5500	5450	5390	5340	5280	5455	5345	63	1620	500	3880	10	1	12641883	681	25.79	1.51	12	0.11	209.00	3564.00	7750	20230516	-30.45	5060	20230503	6.52	7750	-30.45	20230516	5060	6.52	20230503	7750	-30.45	20230516	5060	6.52	20230503	5.78	N	044960	500	63 억		661014	N	N	0	N	00	N
160	20230704	100411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-20	5	-0.37	51801690	9602	30.56	5400	5450	5370	7020	3780	5400	5394.89	5.23	0	-4972	5500	5450	5390	5340	5280	5455	5345	63	1620	500	3880	10	1	12641883	680	25.74	1.51	12	0.08	209.00	3564.00	7750	20230516	-30.58	5060	20230503	6.32	7750	-30.58	20230516	5060	6.32	20230503	7750	-30.58	20230516	5060	6.32	20230503	5.78	N	044960	500	63 억		661014	N	N	0	N	00	N
161	20230704	090412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	20	2	0.37	6412090	1186	3.77	5400	5430	5400	7020	3780	5400	5406.48	5.23	0	-266	5500	5450	5390	5340	5280	5455	5345	63	1620	500	3880	10	1	12641883	685	25.93	1.52	12	0.01	209.00	3564.00	7750	20230516	-30.06	5060	20230503	7.11	7750	-30.06	20230516	5060	7.11	20230503	7750	-30.06	20230516	5060	7.11	20230503	5.78	N	044960	500	63 억		661014	N	N	0	N	00	N
162	20230703	160408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	50	2	0.93	168543560	31220	90.02	5400	5440	5330	6950	3750	5350	5398.57	5.18	0	5918	5476	5412	5366	5302	5256	5445	5335	63	1600	500	3850	10	1	12641883	683	25.84	1.52	12	0.25	209.00	3564.00	7750	20230516	-30.32	5060	20230503	6.72	7750	-30.32	20230516	5060	6.72	20230503	7750	-30.32	20230516	5060	6.72	20230503	5.86	N	044960	500	63 억		654516	N	N	0	N	00	N
163	20230703	150411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	70	2	1.31	161516080	29917	86.27	5400	5440	5330	6950	3750	5350	5398.81	5.18	0	5874	5476	5412	5366	5302	5256	5445	5335	63	1600	500	3850	10	1	12641883	685	25.93	1.52	12	0.24	209.00	3564.00	7750	20230516	-30.06	5060	20230503	7.11	7750	-30.06	20230516	5060	7.11	20230503	7750	-30.06	20230516	5060	7.11	20230503	5.86	N	044960	500	63 억		654516	N	N	0	N	00	N
164	20230703	140410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	80	2	1.50	138436190	25646	73.95	5400	5440	5330	6950	3750	5350	5397.96	5.18	0	5110	5476	5412	5366	5302	5256	5445	5335	63	1600	500	3850	10	1	12641883	686	25.98	1.52	12	0.20	209.00	3564.00	7750	20230516	-29.94	5060	20230503	7.31	7750	-29.94	20230516	5060	7.31	20230503	7750	-29.94	20230516	5060	7.31	20230503	5.86	N	044960	500	63 억		654516	N	N	0	N	00	N
165	20230703	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	80	2	1.50	110046000	20406	58.84	5400	5440	5330	6950	3750	5350	5392.83	5.18	0	6360	5476	5412	5366	5302	5256	5445	5335	63	1600	500	3850	10	1	12641883	686	25.98	1.52	12	0.16	209.00	3564.00	7750	20230516	-29.94	5060	20230503	7.31	7750	-29.94	20230516	5060	7.31	20230503	7750	-29.94	20230516	5060	7.31	20230503	5.86	N	044960	500	63 억		654516	N	N	0	N	00	N
166	20230703	120411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	80	2	1.50	100851650	18710	53.95	5400	5440	5330	6950	3750	5350	5390.25	5.18	0	6390	5476	5412	5366	5302	5256	5445	5335	63	1600	500	3850	10	1	12641883	686	25.98	1.52	12	0.15	209.00	3564.00	7750	20230516	-29.94	5060	20230503	7.31	7750	-29.94	20230516	5060	7.31	20230503	7750	-29.94	20230516	5060	7.31	20230503	5.86	N	044960	500	63 억		654516	N	N	0	N	00	N
167	20230703	110409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	60	2	1.12	78259900	14536	41.91	5400	5420	5330	6950	3750	5350	5383.87	5.18	0	5376	5476	5412	5366	5302	5256	5445	5335	63	1600	500	3850	10	1	12641883	684	25.89	1.52	12	0.11	209.00	3564.00	7750	20230516	-30.19	5060	20230503	6.92	7750	-30.19	20230516	5060	6.92	20230503	7750	-30.19	20230516	5060	6.92	20230503	5.86	N	044960	500	63 억		654516	N	N	0	N	00	N
168	20230703	100402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	50	2	0.93	51776040	9635	27.78	5400	5410	5330	6950	3750	5350	5373.75	5.18	0	2564	5476	5412	5366	5302	5256	5445	5335	63	1600	500	3850	10	1	12641883	683	25.84	1.52	12	0.08	209.00	3564.00	7750	20230516	-30.32	5060	20230503	6.72	7750	-30.32	20230516	5060	6.72	20230503	7750	-30.32	20230516	5060	6.72	20230503	5.86	N	044960	500	63 억		654516	N	N	0	N	00	N
169	20230703	090404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	50	2	0.93	18943940	3536	10.20	5400	5400	5330	6950	3750	5350	5357.45	5.18	0	-85	5476	5412	5366	5302	5256	5445	5335	63	1600	500	3850	10	1	12641883	683	25.84	1.52	12	0.03	209.00	3564.00	7750	20230516	-30.32	5060	20230503	6.72	7750	-30.32	20230516	5060	6.72	20230503	7750	-30.32	20230516	5060	6.72	20230503	5.86	N	044960	500	63 억		654516	N	N	0	N	00	N