KissMeData/044960/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	160509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	0	3	0.00	1194990350	228366	776.52	5140	5350	5130	6700	3620	5160	5233.10	4.74	0	-62766	5213	5186	5143	5116	5073	5200	5130	63	1540	500	3710	10	1	12641883	652	24.69	1.45	12	1.81	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	4.63	N	044960	500	63 억		599177	N	N	0	N	00	N
3	20230831	150626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	0	3	0.00	1166216320	222786	757.54	5140	5350	5130	6700	3620	5160	5234.69	4.74	0	-62667	5213	5186	5143	5116	5073	5200	5130	63	1540	500	3710	10	1	12641883	652	24.69	1.45	12	1.76	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	4.63	N	044960	500	63 억		599177	N	N	0	N	00	N
4	20230831	140701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	20	2	0.39	1142874690	218259	742.15	5140	5350	5130	6700	3620	5160	5236.32	4.74	0	-62117	5213	5186	5143	5116	5073	5200	5130	63	1540	500	3710	10	1	12641883	655	24.78	1.45	12	1.73	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	4.63	N	044960	500	63 억		599177	N	N	0	N	00	N
5	20230831	130640	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-10	5	-0.19	1105995920	211120	717.88	5140	5350	5130	6700	3620	5160	5238.71	4.74	0	-62011	5213	5186	5143	5116	5073	5200	5130	63	1540	500	3710	10	1	12641883	651	24.64	1.45	12	1.67	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	4.63	N	044960	500	63 억		599177	N	N	0	N	00	N
6	20230831	120652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	50	2	0.97	983522510	187460	637.42	5140	5350	5130	6700	3620	5160	5246.57	4.74	0	-61724	5213	5186	5143	5116	5073	5200	5130	63	1540	500	3710	10	1	12641883	659	24.93	1.46	12	1.48	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	4.63	N	044960	500	63 억		599177	N	N	0	N	00	N
7	20230831	110935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	70	2	1.36	923858710	175993	598.43	5140	5350	5130	6700	3620	5160	5249.41	4.74	0	-58121	5213	5186	5143	5116	5073	5200	5130	63	1540	500	3710	10	1	12641883	661	25.02	1.47	12	1.39	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	4.63	N	044960	500	63 억		599177	N	N	0	N	00	N
8	20230831	100723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	90	2	1.74	433018550	82396	280.17	5140	5350	5130	6700	3620	5160	5255.33	4.74	0	-33255	5213	5186	5143	5116	5073	5200	5130	63	1540	500	3710	10	1	12641883	664	25.12	1.47	12	0.65	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	4.63	N	044960	500	63 억		599177	N	N	0	N	00	N
9	20230831	090609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	10	2	0.19	2079810	404	1.37	5140	5170	5130	6700	3620	5160	5148.04	4.74	0	-113	5213	5186	5143	5116	5073	5200	5130	63	1540	500	3710	10	1	12641883	654	24.74	1.45	12	0.00	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	4.63	N	044960	500	63 억		599177	N	N	0	N	00	N
10	20230830	160513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	80	2	1.57	151118390	29408	55.71	5100	5170	5100	6600	3560	5080	5138.60	4.71	0	3707	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3650	10	1	12641883	652	24.69	1.45	12	0.23	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	4.61	N	044960	500	63 억		595543	N	N	0	N	00	N
11	20230830	150609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	80	2	1.57	145692840	28356	53.71	5100	5170	5100	6600	3560	5080	5137.99	4.71	0	3593	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3650	10	1	12641883	652	24.69	1.45	12	0.22	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	4.61	N	044960	500	63 억		595543	N	N	0	N	00	N
12	20230830	140640	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	80	2	1.57	138268160	26915	50.98	5100	5170	5100	6600	3560	5080	5137.22	4.71	0	3811	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3650	10	1	12641883	652	24.69	1.45	12	0.21	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	4.61	N	044960	500	63 억		595543	N	N	0	N	00	N
13	20230830	130628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	60	2	1.18	86598940	16889	31.99	5100	5160	5100	6600	3560	5080	5127.54	4.71	0	2811	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3650	10	1	12641883	650	24.59	1.44	12	0.13	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	4.61	N	044960	500	63 억		595543	N	N	0	N	00	N
14	20230830	120640	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	50	2	0.98	80795890	15758	29.85	5100	5160	5100	6600	3560	5080	5127.29	4.71	0	2738	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3650	10	1	12641883	649	24.55	1.44	12	0.12	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	4.61	N	044960	500	63 억		595543	N	N	0	N	00	N
15	20230830	110925	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	50	2	0.98	64816520	12638	23.94	5100	5160	5100	6600	3560	5080	5128.70	4.71	0	1609	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3650	10	1	12641883	649	24.55	1.44	12	0.10	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	4.61	N	044960	500	63 억		595543	N	N	0	N	00	N
16	20230830	100704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	50	2	0.98	43027370	8393	15.90	5100	5160	5100	6600	3560	5080	5126.58	4.71	0	344	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3650	10	1	12641883	649	24.55	1.44	12	0.07	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	4.61	N	044960	500	63 억		595543	N	N	0	N	00	N
17	20230830	090559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	50	2	0.98	9041230	1768	3.35	5100	5140	5100	6600	3560	5080	5113.82	4.71	0	-142	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3650	10	1	12641883	649	24.55	1.44	12	0.01	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	4.61	N	044960	500	63 억		595543	N	N	0	N	00	N
18	20230829	160508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-30	5	-0.59	269054010	52791	171.30	5060	5140	5060	6640	3580	5110	5096.64	4.69	0	1427	5183	5146	5083	5046	4983	5165	5065	63	1530	500	3670	10	1	12641883	642	24.31	1.43	12	0.42	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.64	N	044960	500	63 억		592955	N	N	0	N	00	N
19	20230829	150613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	0	3	0.00	242845700	47652	154.63	5060	5140	5060	6640	3580	5110	5096.23	4.69	0	1896	5183	5146	5083	5046	4983	5165	5065	63	1530	500	3670	10	1	12641883	646	24.45	1.43	12	0.38	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	4.64	N	044960	500	63 억		592955	N	N	0	N	00	N
20	20230829	140700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-10	5	-0.20	202435590	39734	128.94	5060	5140	5060	6640	3580	5110	5094.77	4.69	0	2865	5183	5146	5083	5046	4983	5165	5065	63	1530	500	3670	10	1	12641883	645	24.40	1.43	12	0.31	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.64	N	044960	500	63 억		592955	N	N	0	N	00	N
21	20230829	130631	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	10	2	0.20	167094100	32783	106.38	5060	5140	5060	6640	3580	5110	5096.97	4.69	0	3517	5183	5146	5083	5046	4983	5165	5065	63	1530	500	3670	10	1	12641883	647	24.50	1.44	12	0.26	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.64	N	044960	500	63 억		592955	N	N	0	N	00	N
22	20230829	120650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	10	2	0.20	162531400	31893	103.49	5060	5130	5060	6640	3580	5110	5096.15	4.69	0	3681	5183	5146	5083	5046	4983	5165	5065	63	1530	500	3670	10	1	12641883	647	24.50	1.44	12	0.25	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.64	N	044960	500	63 억		592955	N	N	0	N	00	N
23	20230829	111028	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	0	3	0.00	147485180	28955	93.96	5060	5130	5060	6640	3580	5110	5093.60	4.69	0	5426	5183	5146	5083	5046	4983	5165	5065	63	1530	500	3670	10	1	12641883	646	24.45	1.43	12	0.23	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	4.64	N	044960	500	63 억		592955	N	N	0	N	00	N
24	20230829	100727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	0	3	0.00	68163020	13418	43.54	5060	5130	5060	6640	3580	5110	5079.97	4.69	0	1590	5183	5146	5083	5046	4983	5165	5065	63	1530	500	3670	10	1	12641883	646	24.45	1.43	12	0.11	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	4.64	N	044960	500	63 억		592955	N	N	0	N	00	N
25	20230829	090459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-30	5	-0.59	43671720	8624	27.98	5060	5110	5060	6640	3580	5110	5063.97	4.69	0	985	5183	5146	5083	5046	4983	5165	5065	63	1530	500	3670	10	1	12641883	642	24.31	1.43	12	0.07	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.64	N	044960	500	63 억		592955	N	N	0	N	00	N
26	20230828	160456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	60	2	1.19	156282150	30817	92.57	5070	5120	5020	6560	3540	5050	5071.30	4.65	0	5408	5170	5110	5070	5010	4970	5090	4990	63	1510	500	3630	10	1	12641883	646	24.45	1.43	12	0.24	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	4.64	N	044960	500	63 억		587381	N	N	0	N	00	N
27	20230828	150500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	30	2	0.59	136171030	26876	80.73	5070	5120	5020	6560	3540	5050	5066.64	4.65	0	4518	5170	5110	5070	5010	4970	5090	4990	63	1510	500	3630	10	1	12641883	642	24.31	1.43	12	0.21	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.64	N	044960	500	63 억		587381	N	N	0	N	00	N
28	20230828	140502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	60	2	1.19	117401350	23177	69.62	5070	5120	5020	6560	3540	5050	5065.42	4.65	0	2538	5170	5110	5070	5010	4970	5090	4990	63	1510	500	3630	10	1	12641883	646	24.45	1.43	12	0.18	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	4.64	N	044960	500	63 억		587381	N	N	0	N	00	N
29	20230828	130505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	50	2	0.99	110746060	21872	65.70	5070	5120	5020	6560	3540	5050	5063.37	4.65	0	2665	5170	5110	5070	5010	4970	5090	4990	63	1510	500	3630	10	1	12641883	645	24.40	1.43	12	0.17	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.64	N	044960	500	63 억		587381	N	N	0	N	00	N
30	20230828	120500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	30	2	0.59	89586940	17722	53.24	5070	5090	5020	6560	3540	5050	5055.13	4.65	0	3347	5170	5110	5070	5010	4970	5090	4990	63	1510	500	3630	10	1	12641883	642	24.31	1.43	12	0.14	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.64	N	044960	500	63 억		587381	N	N	0	N	00	N
31	20230828	110457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	30	2	0.59	63613300	12610	37.88	5070	5090	5020	6560	3540	5050	5044.67	4.65	0	1868	5170	5110	5070	5010	4970	5090	4990	63	1510	500	3630	10	1	12641883	642	24.31	1.43	12	0.10	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.64	N	044960	500	63 억		587381	N	N	0	N	00	N
32	20230828	100452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-20	5	-0.40	29653840	5891	17.70	5070	5080	5020	6560	3540	5050	5033.75	4.65	0	-514	5170	5110	5070	5010	4970	5090	4990	63	1510	500	3630	10	1	12641883	636	24.07	1.41	12	0.05	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.64	N	044960	500	63 억		587381	N	N	0	N	00	N
33	20230828	090500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-10	5	-0.20	2737820	542	1.63	5070	5080	5040	6560	3540	5050	5051.33	4.65	0	-447	5170	5110	5070	5010	4970	5090	4990	63	1510	500	3630	10	1	12641883	637	24.11	1.41	12	0.00	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	4.64	N	044960	500	63 억		587381	N	N	0	N	00	N
34	20230825	160456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	-30	5	-0.59	165832070	32723	109.59	5060	5130	5030	6600	3560	5080	5067.72	4.60	0	5311	5153	5116	5063	5026	4973	5135	5045	63	1520	500	3650	10	1	12641883	638	24.16	1.42	12	0.26	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.27	N	044960	500	63 억		581561	N	N	0	N	00	N
35	20230825	150459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	-20	5	-0.39	156506610	30877	103.41	5060	5130	5030	6600	3560	5080	5068.68	4.60	0	5719	5153	5116	5063	5026	4973	5135	5045	63	1520	500	3650	10	1	12641883	640	24.21	1.42	12	0.24	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.27	N	044960	500	63 억		581561	N	N	0	N	00	N
36	20230825	140457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	-30	5	-0.59	101147950	19916	66.70	5060	5130	5040	6600	3560	5080	5078.72	4.60	0	3332	5153	5116	5063	5026	4973	5135	5045	63	1520	500	3650	10	1	12641883	638	24.16	1.42	12	0.16	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.27	N	044960	500	63 억		581561	N	N	0	N	00	N
37	20230825	130456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	10	2	0.20	85378310	16807	56.29	5060	5130	5040	6600	3560	5080	5079.93	4.60	0	4200	5153	5116	5063	5026	4973	5135	5045	63	1520	500	3650	10	1	12641883	643	24.35	1.43	12	0.13	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	4.27	N	044960	500	63 억		581561	N	N	0	N	00	N
38	20230825	120456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	10	2	0.20	78140290	15379	51.51	5060	5130	5040	6600	3560	5080	5080.98	4.60	0	4242	5153	5116	5063	5026	4973	5135	5045	63	1520	500	3650	10	1	12641883	643	24.35	1.43	12	0.12	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	4.27	N	044960	500	63 억		581561	N	N	0	N	00	N
39	20230825	110457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	20	2	0.39	64764900	12743	42.68	5060	5130	5040	6600	3560	5080	5082.41	4.60	0	3681	5153	5116	5063	5026	4973	5135	5045	63	1520	500	3650	10	1	12641883	645	24.40	1.43	12	0.10	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.27	N	044960	500	63 억		581561	N	N	0	N	00	N
40	20230825	100458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	40	2	0.79	59039400	11619	38.91	5060	5130	5040	6600	3560	5080	5081.29	4.60	0	4149	5153	5116	5063	5026	4973	5135	5045	63	1520	500	3650	10	1	12641883	647	24.50	1.44	12	0.09	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.27	N	044960	500	63 억		581561	N	N	0	N	00	N
41	20230825	090458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-40	5	-0.79	5055320	999	3.35	5060	5060	5040	6600	3560	5080	5058.34	4.60	0	-68	5153	5116	5063	5026	4973	5135	5045	63	1520	500	3650	10	1	12641883	637	24.11	1.41	12	0.01	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	4.27	N	044960	500	63 억		581561	N	N	0	N	00	N
42	20230824	160452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	20	2	0.40	148482390	29351	79.08	5070	5100	5010	6570	3550	5060	5058.85	4.59	0	923	5160	5110	5050	5000	4940	5135	5025	63	1510	500	3640	10	1	12641883	642	24.31	1.43	12	0.23	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.71	N	044960	500	63 억		580789	N	N	0	N	00	N
43	20230824	150452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	10	2	0.20	144200940	28506	76.80	5070	5100	5010	6570	3550	5060	5058.62	4.59	0	790	5160	5110	5050	5000	4940	5135	5025	63	1510	500	3640	10	1	12641883	641	24.26	1.42	12	0.23	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	4.71	N	044960	500	63 억		580789	N	N	0	N	00	N
44	20230824	140454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	20	2	0.40	131309390	25959	69.94	5070	5100	5010	6570	3550	5060	5058.34	4.59	0	-161	5160	5110	5050	5000	4940	5135	5025	63	1510	500	3640	10	1	12641883	642	24.31	1.43	12	0.21	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.71	N	044960	500	63 억		580789	N	N	0	N	00	N
45	20230824	130458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	20	2	0.40	60368890	11912	32.09	5070	5100	5040	6570	3550	5060	5067.91	4.59	0	-868	5160	5110	5050	5000	4940	5135	5025	63	1510	500	3640	10	1	12641883	642	24.31	1.43	12	0.09	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.71	N	044960	500	63 억		580789	N	N	0	N	00	N
46	20230824	120456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	-10	5	-0.20	33945780	6701	18.05	5070	5100	5040	6570	3550	5060	5065.78	4.59	0	-734	5160	5110	5050	5000	4940	5135	5025	63	1510	500	3640	10	1	12641883	638	24.16	1.42	12	0.05	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.71	N	044960	500	63 억		580789	N	N	0	N	00	N
47	20230824	110455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	30	2	0.59	27309580	5389	14.52	5070	5100	5040	6570	3550	5060	5067.66	4.59	0	-696	5160	5110	5050	5000	4940	5135	5025	63	1510	500	3640	10	1	12641883	643	24.35	1.43	12	0.04	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	4.71	N	044960	500	63 억		580789	N	N	0	N	00	N
48	20230824	100454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	30	2	0.59	19259620	3799	10.24	5070	5100	5040	6570	3550	5060	5069.67	4.59	0	-574	5160	5110	5050	5000	4940	5135	5025	63	1510	500	3640	10	1	12641883	643	24.35	1.43	12	0.03	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	4.71	N	044960	500	63 억		580789	N	N	0	N	00	N
49	20230824	090455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	0	3	0.00	3991880	788	2.12	5070	5090	5060	6570	3550	5060	5065.87	4.59	0	-89	5160	5110	5050	5000	4940	5135	5025	63	1510	500	3640	10	1	12641883	640	24.21	1.42	12	0.01	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.71	N	044960	500	63 억		580789	N	N	0	N	00	N
50	20230823	160450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	40	2	0.80	184119065	36579	80.80	5020	5100	4990	6520	3520	5020	5033.60	4.50	0	11526	5123	5071	5028	4976	4933	5097	5002	63	1500	500	3610	10	1	12641883	640	24.21	1.42	12	0.29	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.69	N	044960	500	63 억		568317	N	N	0	N	00	N
51	20230823	150452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	20	2	0.40	167185265	33223	73.39	5020	5100	4990	6520	3520	5020	5032.36	4.50	0	12347	5123	5071	5028	4976	4933	5097	5002	63	1500	500	3610	10	1	12641883	637	24.11	1.41	12	0.26	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	4.69	N	044960	500	63 억		568317	N	N	0	N	00	N
52	20230823	140455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	50	2	1.00	153352575	30483	67.34	5020	5100	4990	6520	3520	5020	5030.89	4.50	0	12234	5123	5071	5028	4976	4933	5097	5002	63	1500	500	3610	10	1	12641883	641	24.26	1.42	12	0.24	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	4.69	N	044960	500	63 억		568317	N	N	0	N	00	N
53	20230823	130452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	50	2	1.00	142684945	28372	62.67	5020	5100	4990	6520	3520	5020	5029.20	4.50	0	13002	5123	5071	5028	4976	4933	5097	5002	63	1500	500	3610	10	1	12641883	641	24.26	1.42	12	0.22	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	4.69	N	044960	500	63 억		568317	N	N	0	N	00	N
54	20230823	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	50	2	1.00	123700635	24635	54.42	5020	5090	4990	6520	3520	5020	5021.36	4.50	0	13137	5123	5071	5028	4976	4933	5097	5002	63	1500	500	3610	10	1	12641883	641	24.26	1.42	12	0.19	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	4.69	N	044960	500	63 억		568317	N	N	0	N	00	N
55	20230823	110453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	30	2	0.60	104979865	20941	46.26	5020	5070	4990	6520	3520	5020	5013.00	4.50	0	11455	5123	5071	5028	4976	4933	5097	5002	63	1500	500	3610	10	1	12641883	638	24.16	1.42	12	0.17	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.69	N	044960	500	63 억		568317	N	N	0	N	00	N
56	20230823	100452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	10	2	0.20	92550915	18483	40.83	5020	5040	4990	6520	3520	5020	5007.09	4.50	0	9549	5123	5071	5028	4976	4933	5097	5002	63	1500	500	3610	10	1	12641883	636	24.07	1.41	12	0.15	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.69	N	044960	500	63 억		568317	N	N	0	N	00	N
57	20230823	090457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4990	-30	5	-0.60	5316725	1062	2.35	5020	5020	4990	6520	3520	5020	4998.78	4.50	0	-447	5123	5071	5028	4976	4933	5097	5002	63	1500	500	3610	5	1	12641883	631	23.88	1.40	12	0.01	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	4.69	N	044960	500	63 억		568317	N	N	0	N	00	N
58	20230822	160449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	-30	5	-0.59	219934700	43716	178.36	5010	5080	4985	6560	3540	5050	5031.01	4.50	0	-298	5113	5081	5028	4996	4943	5055	4970	63	1510	500	3630	10	1	12641883	635	24.02	1.41	12	0.35	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	4.70	N	044960	500	63 억		568616	N	N	0	N	00	N
59	20230822	150449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	10	2	0.20	192664820	38280	156.18	5010	5080	4985	6560	3540	5050	5033.04	4.50	0	-151	5113	5081	5028	4996	4943	5055	4970	63	1510	500	3630	10	1	12641883	640	24.21	1.42	12	0.30	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.70	N	044960	500	63 억		568616	N	N	0	N	00	N
60	20230822	140455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-20	5	-0.40	164101520	32596	132.99	5010	5080	4985	6560	3540	5050	5034.41	4.50	0	-606	5113	5081	5028	4996	4943	5055	4970	63	1510	500	3630	10	1	12641883	636	24.07	1.41	12	0.26	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.70	N	044960	500	63 억		568616	N	N	0	N	00	N
61	20230822	130450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	20	2	0.40	148565500	29516	120.42	5010	5080	4985	6560	3540	5050	5033.39	4.50	0	-608	5113	5081	5028	4996	4943	5055	4970	63	1510	500	3630	10	1	12641883	641	24.26	1.42	12	0.23	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	4.70	N	044960	500	63 억		568616	N	N	0	N	00	N
62	20230822	120442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	20	2	0.40	126976550	25254	103.04	5010	5080	4985	6560	3540	5050	5027.98	4.50	0	663	5113	5081	5028	4996	4943	5055	4970	63	1510	500	3630	10	1	12641883	641	24.26	1.42	12	0.20	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	4.70	N	044960	500	63 억		568616	N	N	0	N	00	N
63	20230822	110448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-10	5	-0.20	77330330	15440	62.99	5010	5050	4985	6560	3540	5050	5008.44	4.50	0	409	5113	5081	5028	4996	4943	5055	4970	63	1510	500	3630	10	1	12641883	637	24.11	1.41	12	0.12	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	4.70	N	044960	500	63 억		568616	N	N	0	N	00	N
64	20230822	100447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	-40	5	-0.79	60200930	12027	49.07	5010	5050	4985	6560	3540	5050	5005.48	4.50	0	-1526	5113	5081	5028	4996	4943	5055	4970	63	1510	500	3630	10	1	12641883	633	23.97	1.41	12	0.10	209.00	3564.00	7750	20230516	-35.35	4800	20230726	4.38	7750	-35.35	20230516	4800	4.38	20230726	7750	-35.35	20230516	4800	4.38	20230726	4.70	N	044960	500	63 억		568616	N	N	0	N	00	N
65	20230822	090449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	-40	5	-0.79	16181800	3228	13.17	5010	5050	5000	6560	3540	5050	5012.95	4.50	0	-1830	5113	5081	5028	4996	4943	5055	4970	63	1510	500	3630	10	1	12641883	633	23.97	1.41	12	0.03	209.00	3564.00	7750	20230516	-35.35	4800	20230726	4.38	7750	-35.35	20230516	4800	4.38	20230726	7750	-35.35	20230516	4800	4.38	20230726	4.70	N	044960	500	63 억		568616	N	N	0	N	00	N
66	20230821	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	0	3	0.00	121986845	24261	70.08	5060	5060	4975	6560	3540	5050	5028.00	4.51	0	-1997	5116	5082	5016	4982	4916	5100	5000	63	1510	500	3630	10	1	12641883	638	24.16	1.42	12	0.19	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.81	N	044960	500	63 억		570612	N	N	0	N	00	N
67	20230821	150451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-10	5	-0.20	106434155	21174	61.16	5060	5060	4975	6560	3540	5050	5026.62	4.51	0	-2298	5116	5082	5016	4982	4916	5100	5000	63	1510	500	3630	10	1	12641883	637	24.11	1.41	12	0.17	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	4.81	N	044960	500	63 억		570612	N	N	0	N	00	N
68	20230821	140451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	0	3	0.00	78981445	15724	45.42	5060	5060	4975	6560	3540	5050	5022.95	4.51	0	8	5116	5082	5016	4982	4916	5100	5000	63	1510	500	3630	10	1	12641883	638	24.16	1.42	12	0.12	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.81	N	044960	500	63 억		570612	N	N	0	N	00	N
69	20230821	130453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-20	5	-0.40	76612625	15254	44.06	5060	5060	4975	6560	3540	5050	5022.43	4.51	0	306	5116	5082	5016	4982	4916	5100	5000	63	1510	500	3630	10	1	12641883	636	24.07	1.41	12	0.12	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.81	N	044960	500	63 억		570612	N	N	0	N	00	N
70	20230821	120451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	10	2	0.20	62760205	12506	36.12	5060	5060	4975	6560	3540	5050	5018.36	4.51	0	954	5116	5082	5016	4982	4916	5100	5000	63	1510	500	3630	10	1	12641883	640	24.21	1.42	12	0.10	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.81	N	044960	500	63 억		570612	N	N	0	N	00	N
71	20230821	110450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	-30	5	-0.59	59308545	11822	34.15	5060	5060	4975	6560	3540	5050	5016.74	4.51	0	1195	5116	5082	5016	4982	4916	5100	5000	63	1510	500	3630	10	1	12641883	635	24.02	1.41	12	0.09	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	4.81	N	044960	500	63 억		570612	N	N	0	N	00	N
72	20230821	100449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-20	5	-0.40	46327135	9245	26.70	5060	5060	4975	6560	3540	5050	5010.96	4.51	0	703	5116	5082	5016	4982	4916	5100	5000	63	1510	500	3630	10	1	12641883	636	24.07	1.41	12	0.07	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.81	N	044960	500	63 억		570612	N	N	0	N	00	N
73	20230821	090455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	-50	5	-0.99	6279010	1250	3.61	5060	5060	5000	6560	3540	5050	5022.77	4.51	0	-152	5116	5082	5016	4982	4916	5100	5000	63	1510	500	3630	10	1	12641883	632	23.92	1.40	12	0.01	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.81	N	044960	500	63 억		570612	N	N	0	N	00	N
74	20230818	160449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	20	2	0.40	169863555	34115	34.09	5020	5050	4950	6530	3530	5030	4979.15	4.51	0	758	5163	5096	5013	4946	4863	5130	4980	63	1500	500	3620	10	1	12641883	638	24.16	1.42	12	0.27	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.93	N	044960	500	63 억		569852	N	N	0	N	00	N
75	20230818	150443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	-35	5	-0.70	164169005	32981	32.95	5020	5030	4950	6530	3530	5030	4977.68	4.51	0	549	5163	5096	5013	4946	4863	5130	4980	63	1500	500	3620	5	1	12641883	631	23.90	1.40	12	0.26	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	4.93	N	044960	500	63 억		569852	N	N	0	N	00	N
76	20230818	140448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	-30	5	-0.60	146942930	29532	29.51	5020	5030	4950	6530	3530	5030	4975.72	4.51	0	2713	5163	5096	5013	4946	4863	5130	4980	63	1500	500	3620	10	1	12641883	632	23.92	1.40	12	0.23	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.93	N	044960	500	63 억		569852	N	N	0	N	00	N
77	20230818	130446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	-30	5	-0.60	133945100	26939	26.92	5020	5020	4950	6530	3530	5030	4972.16	4.51	0	1993	5163	5096	5013	4946	4863	5130	4980	63	1500	500	3620	10	1	12641883	632	23.92	1.40	12	0.21	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.93	N	044960	500	63 억		569852	N	N	0	N	00	N
78	20230818	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	-30	5	-0.60	118293030	23805	23.78	5020	5020	4950	6530	3530	5030	4969.25	4.51	0	2715	5163	5096	5013	4946	4863	5130	4980	63	1500	500	3620	10	1	12641883	632	23.92	1.40	12	0.19	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.93	N	044960	500	63 억		569852	N	N	0	N	00	N
79	20230818	110447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4985	-45	5	-0.89	103309375	20806	20.79	5020	5020	4950	6530	3530	5030	4965.36	4.51	0	1440	5163	5096	5013	4946	4863	5130	4980	63	1500	500	3620	5	1	12641883	630	23.85	1.40	12	0.16	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	4.93	N	044960	500	63 억		569852	N	N	0	N	00	N
80	20230818	100448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4955	-75	5	-1.49	84488405	17021	17.01	5020	5020	4950	6530	3530	5030	4963.77	4.51	0	256	5163	5096	5013	4946	4863	5130	4980	63	1500	500	3620	5	1	12641883	626	23.71	1.39	12	0.13	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	4.93	N	044960	500	63 억		569852	N	N	0	N	00	N
81	20230818	090449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4960	-70	5	-1.39	10968665	2202	2.20	5020	5020	4960	6530	3530	5030	4981.23	4.51	0	740	5163	5096	5013	4946	4863	5130	4980	63	1500	500	3620	5	1	12641883	627	23.73	1.39	12	0.02	209.00	3564.00	7750	20230516	-36.00	4800	20230726	3.33	7750	-36.00	20230516	4800	3.33	20230726	7750	-36.00	20230516	4800	3.33	20230726	4.93	N	044960	500	63 억		569852	N	N	0	N	00	N
82	20230817	160449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-30	5	-0.59	494358400	99344	107.38	4975	5080	4930	6570	3550	5060	4975.95	4.89	0	-47639	5246	5152	5086	4992	4926	5120	4960	63	1510	500	3640	10	1	12641883	636	24.07	1.41	12	0.79	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	5.00	N	044960	500	63 억		617798	N	N	0	N	00	N
83	20230817	150453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-20	5	-0.40	460477680	92627	100.12	4975	5040	4930	6570	3550	5060	4971.31	4.89	0	-47053	5246	5152	5086	4992	4926	5120	4960	63	1510	500	3640	10	1	12641883	637	24.11	1.41	12	0.73	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	5.00	N	044960	500	63 억		617798	N	N	0	N	00	N
84	20230817	140448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-30	5	-0.59	453422220	91224	98.60	4975	5040	4930	6570	3550	5060	4970.43	4.89	0	-47591	5246	5152	5086	4992	4926	5120	4960	63	1510	500	3640	10	1	12641883	636	24.07	1.41	12	0.72	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	5.00	N	044960	500	63 억		617798	N	N	0	N	00	N
85	20230817	130445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	-40	5	-0.79	432963680	87151	94.20	4975	5020	4930	6570	3550	5060	4967.97	4.89	0	-47396	5246	5152	5086	4992	4926	5120	4960	63	1510	500	3640	10	1	12641883	635	24.02	1.41	12	0.69	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	5.00	N	044960	500	63 억		617798	N	N	0	N	00	N
86	20230817	120447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	-60	5	-1.19	417338970	84029	90.83	4975	5020	4930	6570	3550	5060	4966.61	4.89	0	-46997	5246	5152	5086	4992	4926	5120	4960	63	1510	500	3640	10	1	12641883	632	23.92	1.40	12	0.66	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	5.00	N	044960	500	63 억		617798	N	N	0	N	00	N
87	20230817	110448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4980	-80	5	-1.58	396241050	79801	86.26	4975	5020	4930	6570	3550	5060	4965.36	4.89	0	-46023	5246	5152	5086	4992	4926	5120	4960	63	1510	500	3640	5	1	12641883	630	23.83	1.40	12	0.63	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	5.00	N	044960	500	63 억		617798	N	N	0	N	00	N
88	20230817	100447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4975	-85	5	-1.68	321285125	64645	69.87	4975	5020	4945	6570	3550	5060	4969.99	4.89	0	-33091	5246	5152	5086	4992	4926	5120	4960	63	1510	500	3640	5	1	12641883	629	23.80	1.40	12	0.51	209.00	3564.00	7750	20230516	-35.81	4800	20230726	3.65	7750	-35.81	20230516	4800	3.65	20230726	7750	-35.81	20230516	4800	3.65	20230726	5.00	N	044960	500	63 억		617798	N	N	0	N	00	N
89	20230817	090445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	-65	5	-1.28	24817145	4980	5.38	4975	5020	4975	6570	3550	5060	4983.36	4.89	0	-636	5246	5152	5086	4992	4926	5120	4960	63	1510	500	3640	5	1	12641883	631	23.90	1.40	12	0.04	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	5.00	N	044960	500	63 억		617798	N	N	0	N	00	N
90	20230816	160446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	-180	5	-3.44	469237210	92402	150.93	5140	5180	5020	6810	3670	5240	5077.75	5.07	0	-23353	5480	5360	5280	5160	5080	5320	5120	63	1570	500	3770	10	1	12641883	640	24.21	1.42	12	0.73	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	5.10	N	044960	500	63 억		641273	N	N	0	N	00	N
91	20230816	150447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	-180	5	-3.44	425662570	83790	136.86	5140	5180	5020	6810	3670	5240	5079.59	5.07	0	-23516	5480	5360	5280	5160	5080	5320	5120	63	1570	500	3770	10	1	12641883	640	24.21	1.42	12	0.66	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	5.10	N	044960	500	63 억		641273	N	N	0	N	00	N
92	20230816	140446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-160	5	-3.05	395726420	77883	127.21	5140	5180	5020	6810	3670	5240	5080.47	5.07	0	-22709	5480	5360	5280	5160	5080	5320	5120	63	1570	500	3770	10	1	12641883	642	24.31	1.43	12	0.62	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	5.10	N	044960	500	63 억		641273	N	N	0	N	00	N
93	20230816	130447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-170	5	-3.24	345559620	67983	111.04	5140	5180	5020	6810	3670	5240	5082.39	5.07	0	-18598	5480	5360	5280	5160	5080	5320	5120	63	1570	500	3770	10	1	12641883	641	24.26	1.42	12	0.54	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	5.10	N	044960	500	63 억		641273	N	N	0	N	00	N
94	20230816	120452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-170	5	-3.24	332200550	65351	106.74	5140	5180	5020	6810	3670	5240	5082.67	5.07	0	-18072	5480	5360	5280	5160	5080	5320	5120	63	1570	500	3770	10	1	12641883	641	24.26	1.42	12	0.52	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	5.10	N	044960	500	63 억		641273	N	N	0	N	00	N
95	20230816	110450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-170	5	-3.24	306712270	60321	98.53	5140	5180	5020	6810	3670	5240	5083.96	5.07	0	-17164	5480	5360	5280	5160	5080	5320	5120	63	1570	500	3770	10	1	12641883	641	24.26	1.42	12	0.48	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	5.10	N	044960	500	63 억		641273	N	N	0	N	00	N
96	20230816	100446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-170	5	-3.24	265064060	52098	85.10	5140	5180	5020	6810	3670	5240	5086.99	5.07	0	-17083	5480	5360	5280	5160	5080	5320	5120	63	1570	500	3770	10	1	12641883	641	24.26	1.42	12	0.41	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	5.10	N	044960	500	63 억		641273	N	N	0	N	00	N
97	20230816	090444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-110	5	-2.10	44116100	8579	14.01	5140	5180	5130	6810	3670	5240	5139.10	5.07	0	-853	5480	5360	5280	5160	5080	5320	5120	63	1570	500	3770	10	1	12641883	649	24.55	1.44	12	0.07	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	5.10	N	044960	500	63 억		641273	N	N	0	N	00	N
98	20230814	160442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-110	5	-2.06	320309800	60688	157.21	5400	5400	5200	6950	3750	5350	5278.03	5.08	0	-1027	5436	5392	5356	5312	5276	5390	5310	63	1600	500	3850	10	1	12641883	662	25.07	1.47	12	0.48	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.23	N	044960	500	63 억		642299	N	N	0	N	00	N
99	20230814	150440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-140	5	-2.62	317868440	60222	156.00	5400	5400	5200	6950	3750	5350	5278.28	5.08	0	-1030	5436	5392	5356	5312	5276	5390	5310	63	1600	500	3850	10	1	12641883	659	24.93	1.46	12	0.48	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	5.23	N	044960	500	63 억		642299	N	N	0	N	00	N
100	20230814	140440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-130	5	-2.43	283491950	53636	138.94	5400	5400	5220	6950	3750	5350	5285.48	5.08	0	-208	5436	5392	5356	5312	5276	5390	5310	63	1600	500	3850	10	1	12641883	660	24.98	1.46	12	0.42	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	5.23	N	044960	500	63 억		642299	N	N	0	N	00	N
101	20230814	130439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-110	5	-2.06	259859080	49121	127.24	5400	5400	5220	6950	3750	5350	5290.18	5.08	0	-289	5436	5392	5356	5312	5276	5390	5310	63	1600	500	3850	10	1	12641883	662	25.07	1.47	12	0.39	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.23	N	044960	500	63 억		642299	N	N	0	N	00	N
102	20230814	120438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-120	5	-2.24	228113840	43057	111.54	5400	5400	5230	6950	3750	5350	5297.95	5.08	0	-2987	5436	5392	5356	5312	5276	5390	5310	63	1600	500	3850	10	1	12641883	661	25.02	1.47	12	0.34	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	5.23	N	044960	500	63 억		642299	N	N	0	N	00	N
103	20230814	110438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-60	5	-1.12	187061370	35240	91.29	5400	5400	5250	6950	3750	5350	5308.21	5.08	0	-3756	5436	5392	5356	5312	5276	5390	5310	63	1600	500	3850	10	1	12641883	669	25.31	1.48	12	0.28	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	5.23	N	044960	500	63 억		642299	N	N	0	N	00	N
104	20230814	100438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-60	5	-1.12	158698430	29871	77.38	5400	5400	5250	6950	3750	5350	5312.79	5.08	0	-8316	5436	5392	5356	5312	5276	5390	5310	63	1600	500	3850	10	1	12641883	669	25.31	1.48	12	0.24	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	5.23	N	044960	500	63 억		642299	N	N	0	N	00	N
105	20230814	090438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	0	3	0.00	22371390	4166	10.79	5400	5400	5350	6950	3750	5350	5369.99	5.08	0	-225	5436	5392	5356	5312	5276	5390	5310	63	1600	500	3850	10	1	12641883	676	25.60	1.50	12	0.03	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	5.23	N	044960	500	63 억		642299	N	N	0	N	00	N
106	20230811	160437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	-20	5	-0.37	204040020	38094	34.37	5350	5400	5320	6980	3760	5370	5356.23	5.09	0	-2067	5476	5422	5336	5282	5196	5450	5310	63	1610	500	3860	10	1	12641883	676	25.60	1.50	12	0.30	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	5.15	N	044960	500	63 억		643920	N	N	0	N	00	N
107	20230811	150435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-30	5	-0.56	173527220	32375	29.21	5350	5400	5330	6980	3760	5370	5359.91	5.09	0	30	5476	5422	5336	5282	5196	5450	5310	63	1610	500	3860	10	1	12641883	675	25.55	1.50	12	0.26	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	5.15	N	044960	500	63 억		643920	N	N	0	N	00	N
108	20230811	140436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-10	5	-0.19	161809400	30185	27.23	5350	5400	5330	6980	3760	5370	5360.59	5.09	0	458	5476	5422	5336	5282	5196	5450	5310	63	1610	500	3860	10	1	12641883	678	25.65	1.50	12	0.24	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	5.15	N	044960	500	63 억		643920	N	N	0	N	00	N
109	20230811	130434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	-40	5	-0.74	150474520	28069	25.33	5350	5400	5330	6980	3760	5370	5360.88	5.09	0	1769	5476	5422	5336	5282	5196	5450	5310	63	1610	500	3860	10	1	12641883	674	25.50	1.50	12	0.22	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	5.15	N	044960	500	63 억		643920	N	N	0	N	00	N
110	20230811	120432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	10	2	0.19	89879170	16734	15.10	5350	5400	5330	6980	3760	5370	5371.05	5.09	0	752	5476	5422	5336	5282	5196	5450	5310	63	1610	500	3860	10	1	12641883	680	25.74	1.51	12	0.13	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	5.15	N	044960	500	63 억		643920	N	N	0	N	00	N
111	20230811	110431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	0	3	0.00	82327580	15330	13.83	5350	5400	5330	6980	3760	5370	5370.36	5.09	0	946	5476	5422	5336	5282	5196	5450	5310	63	1610	500	3860	10	1	12641883	679	25.69	1.51	12	0.12	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	5.15	N	044960	500	63 억		643920	N	N	0	N	00	N
112	20230811	100430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	0	3	0.00	61820770	11518	10.39	5350	5400	5330	6980	3760	5370	5367.32	5.09	0	2191	5476	5422	5336	5282	5196	5450	5310	63	1610	500	3860	10	1	12641883	679	25.69	1.51	12	0.09	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	5.15	N	044960	500	63 억		643920	N	N	0	N	00	N
113	20230811	090435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	10	2	0.19	12367210	2307	2.08	5350	5380	5330	6980	3760	5370	5360.73	5.09	0	-78	5476	5422	5336	5282	5196	5450	5310	63	1610	500	3860	10	1	12641883	680	25.74	1.51	12	0.02	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	5.15	N	044960	500	63 억		643920	N	N	0	N	00	N
114	20230810	160432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	80	2	1.51	568929670	106858	113.17	5330	5390	5250	6870	3710	5290	5325.85	4.93	0	20821	5463	5376	5253	5166	5043	5420	5210	63	1580	500	3800	10	1	12641883	679	25.69	1.51	12	0.85	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	5.21	N	044960	500	63 억		623213	N	N	0	N	00	N
115	20230810	150430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	70	2	1.32	542686840	101953	107.97	5330	5390	5250	6870	3710	5290	5324.61	4.93	0	17679	5463	5376	5253	5166	5043	5420	5210	63	1580	500	3800	10	1	12641883	678	25.65	1.50	12	0.81	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	5.21	N	044960	500	63 억		623213	N	N	0	N	00	N
116	20230810	140430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	80	2	1.51	499293640	93855	99.40	5330	5390	5250	6870	3710	5290	5321.52	4.93	0	13929	5463	5376	5253	5166	5043	5420	5210	63	1580	500	3800	10	1	12641883	679	25.69	1.51	12	0.74	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	5.21	N	044960	500	63 억		623213	N	N	0	N	00	N
117	20230810	130425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	70	2	1.32	426560650	80314	85.05	5330	5380	5250	6870	3710	5290	5312.57	4.93	0	12071	5463	5376	5253	5166	5043	5420	5210	63	1580	500	3800	10	1	12641883	678	25.65	1.50	12	0.64	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	5.21	N	044960	500	63 억		623213	N	N	0	N	00	N
118	20230810	120431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	30	2	0.57	346660710	65358	69.22	5330	5370	5250	6870	3710	5290	5305.19	4.93	0	8321	5463	5376	5253	5166	5043	5420	5210	63	1580	500	3800	10	1	12641883	673	25.45	1.49	12	0.52	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	5.21	N	044960	500	63 억		623213	N	N	0	N	00	N
119	20230810	110433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	40	2	0.76	318557580	60084	63.63	5330	5370	5250	6870	3710	5290	5302.95	4.93	0	6246	5463	5376	5253	5166	5043	5420	5210	63	1580	500	3800	10	1	12641883	674	25.50	1.50	12	0.48	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	5.21	N	044960	500	63 억		623213	N	N	0	N	00	N
120	20230810	100431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	10	2	0.19	210965580	39924	42.28	5330	5360	5250	6870	3710	5290	5283.34	4.93	0	6034	5463	5376	5253	5166	5043	5420	5210	63	1580	500	3800	10	1	12641883	670	25.36	1.49	12	0.32	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	5.21	N	044960	500	63 억		623213	N	N	0	N	00	N
121	20230810	090435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	0	3	0.00	77210740	14547	15.41	5330	5360	5250	6870	3710	5290	5316.96	4.93	0	-3867	5463	5376	5253	5166	5043	5420	5210	63	1580	500	3800	10	1	12641883	669	25.31	1.48	12	0.12	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	5.21	N	044960	500	63 억		623213	N	N	0	N	00	N
122	20230809	160431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	180	2	3.52	493513580	93939	114.92	5140	5340	5130	6640	3580	5110	5253.55	4.58	0	41290	5310	5210	5160	5060	5010	5185	5035	63	1530	500	3670	10	1	12641883	669	25.31	1.48	12	0.74	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	5.15	N	044960	500	63 억		579401	N	N	0	N	00	N
123	20230809	150425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	150	2	2.94	479600260	91308	111.70	5140	5340	5130	6640	3580	5110	5252.55	4.58	0	39356	5310	5210	5160	5060	5010	5185	5035	63	1530	500	3670	10	1	12641883	665	25.17	1.48	12	0.72	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	5.15	N	044960	500	63 억		579401	N	N	0	N	00	N
124	20230809	140425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	190	2	3.72	388590340	74072	90.61	5140	5340	5130	6640	3580	5110	5246.12	4.58	0	33572	5310	5210	5160	5060	5010	5185	5035	63	1530	500	3670	10	1	12641883	670	25.36	1.49	12	0.59	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	5.15	N	044960	500	63 억		579401	N	N	0	N	00	N
125	20230809	130434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	170	2	3.33	294760190	56377	68.97	5140	5310	5130	6640	3580	5110	5228.38	4.58	0	27397	5310	5210	5160	5060	5010	5185	5035	63	1530	500	3670	10	1	12641883	667	25.26	1.48	12	0.45	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	5.15	N	044960	500	63 억		579401	N	N	0	N	00	N
126	20230809	120432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	160	2	3.13	245961250	47143	57.67	5140	5290	5130	6640	3580	5110	5217.34	4.58	0	26040	5310	5210	5160	5060	5010	5185	5035	63	1530	500	3670	10	1	12641883	666	25.22	1.48	12	0.37	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	5.15	N	044960	500	63 억		579401	N	N	0	N	00	N
127	20230809	110430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	110	2	2.15	180916710	34765	42.53	5140	5260	5130	6640	3580	5110	5203.99	4.58	0	19215	5310	5210	5160	5060	5010	5185	5035	63	1530	500	3670	10	1	12641883	660	24.98	1.46	12	0.27	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	5.15	N	044960	500	63 억		579401	N	N	0	N	00	N
128	20230809	100424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	110	2	2.15	121726440	23472	28.71	5140	5230	5130	6640	3580	5110	5186.03	4.58	0	10615	5310	5210	5160	5060	5010	5185	5035	63	1530	500	3670	10	1	12641883	660	24.98	1.46	12	0.19	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	5.15	N	044960	500	63 억		579401	N	N	0	N	00	N
129	20230809	090425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	50	2	0.98	30989990	6026	7.37	5140	5170	5130	6640	3580	5110	5142.71	4.58	0	-243	5310	5210	5160	5060	5010	5185	5035	63	1530	500	3670	10	1	12641883	652	24.69	1.45	12	0.05	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	5.15	N	044960	500	63 억		579401	N	N	0	N	00	N
130	20230808	160433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-130	5	-2.48	420128740	81102	141.38	5210	5260	5110	6810	3670	5240	5180.26	4.71	0	-16619	5346	5292	5236	5182	5126	5265	5155	63	1570	500	3770	10	1	12641883	646	24.45	1.43	12	0.64	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	5.27	N	044960	500	63 억		595503	N	N	0	N	00	N
131	20230808	150428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-80	5	-1.53	338696990	65209	113.67	5210	5260	5140	6810	3670	5240	5194.02	4.71	0	-16174	5346	5292	5236	5182	5126	5265	5155	63	1570	500	3770	10	1	12641883	652	24.69	1.45	12	0.52	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	5.27	N	044960	500	63 억		595503	N	N	0	N	00	N
132	20230808	140425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-40	5	-0.76	193087870	37051	64.59	5210	5260	5180	6810	3670	5240	5211.41	4.71	0	-2899	5346	5292	5236	5182	5126	5265	5155	63	1570	500	3770	10	1	12641883	657	24.88	1.46	12	0.29	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	5.27	N	044960	500	63 억		595503	N	N	0	N	00	N
133	20230808	130420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-30	5	-0.57	169873900	32583	56.80	5210	5260	5180	6810	3670	5240	5213.57	4.71	0	-1651	5346	5292	5236	5182	5126	5265	5155	63	1570	500	3770	10	1	12641883	659	24.93	1.46	12	0.26	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	5.27	N	044960	500	63 억		595503	N	N	0	N	00	N
134	20230808	120426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-40	5	-0.76	156335400	29981	52.26	5210	5260	5180	6810	3670	5240	5214.48	4.71	0	-1160	5346	5292	5236	5182	5126	5265	5155	63	1570	500	3770	10	1	12641883	657	24.88	1.46	12	0.24	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	5.27	N	044960	500	63 억		595503	N	N	0	N	00	N
135	20230808	110422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-40	5	-0.76	120000050	22987	40.07	5210	5260	5200	6810	3670	5240	5220.34	4.71	0	675	5346	5292	5236	5182	5126	5265	5155	63	1570	500	3770	10	1	12641883	657	24.88	1.46	12	0.18	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	5.27	N	044960	500	63 억		595503	N	N	0	N	00	N
136	20230808	100427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	0	3	0.00	86726130	16606	28.95	5210	5260	5200	6810	3670	5240	5222.58	4.71	0	4769	5346	5292	5236	5182	5126	5265	5155	63	1570	500	3770	10	1	12641883	662	25.07	1.47	12	0.13	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.27	N	044960	500	63 억		595503	N	N	0	N	00	N
137	20230808	090427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	0	3	0.00	16820030	3213	5.60	5210	5240	5210	6810	3670	5240	5234.99	4.71	0	1482	5346	5292	5236	5182	5126	5265	5155	63	1570	500	3770	10	1	12641883	662	25.07	1.47	12	0.03	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.27	N	044960	500	63 억		595503	N	N	0	N	00	N
138	20230807	160425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-40	5	-0.76	296862700	56813	94.33	5290	5290	5180	6860	3700	5280	5225.21	4.71	0	178	5426	5352	5246	5172	5066	5390	5210	63	1580	500	3800	10	1	12641883	662	25.07	1.47	12	0.45	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.38	N	044960	500	63 억		595265	N	N	0	N	00	N
139	20230807	150423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-50	5	-0.95	276398240	52893	87.82	5290	5290	5180	6860	3700	5280	5225.61	4.71	0	54	5426	5352	5246	5172	5066	5390	5210	63	1580	500	3800	10	1	12641883	661	25.02	1.47	12	0.42	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	5.38	N	044960	500	63 억		595265	N	N	0	N	00	N
140	20230807	140426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-60	5	-1.14	241380740	46173	76.66	5290	5290	5180	6860	3700	5280	5227.75	4.71	0	-151	5426	5352	5246	5172	5066	5390	5210	63	1580	500	3800	10	1	12641883	660	24.98	1.46	12	0.37	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	5.38	N	044960	500	63 억		595265	N	N	0	N	00	N
141	20230807	130423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-40	5	-0.76	200326050	38293	63.58	5290	5290	5180	6860	3700	5280	5231.40	4.71	0	686	5426	5352	5246	5172	5066	5390	5210	63	1580	500	3800	10	1	12641883	662	25.07	1.47	12	0.30	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.38	N	044960	500	63 억		595265	N	N	0	N	00	N
142	20230807	120422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-20	5	-0.38	191893260	36684	60.91	5290	5290	5180	6860	3700	5280	5230.98	4.71	0	559	5426	5352	5246	5172	5066	5390	5210	63	1580	500	3800	10	1	12641883	665	25.17	1.48	12	0.29	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	5.38	N	044960	500	63 억		595265	N	N	0	N	00	N
143	20230807	110419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-40	5	-0.76	177685070	33974	56.41	5290	5290	5180	6860	3700	5280	5230.03	4.71	0	-1093	5426	5352	5246	5172	5066	5390	5210	63	1580	500	3800	10	1	12641883	662	25.07	1.47	12	0.27	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.38	N	044960	500	63 억		595265	N	N	0	N	00	N
144	20230807	100422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-50	5	-0.95	136282960	26041	43.24	5290	5290	5180	6860	3700	5280	5233.40	4.71	0	-1011	5426	5352	5246	5172	5066	5390	5210	63	1580	500	3800	10	1	12641883	661	25.02	1.47	12	0.21	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	5.38	N	044960	500	63 억		595265	N	N	0	N	00	N
145	20230807	090423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-50	5	-0.95	35528410	6750	11.21	5290	5290	5230	6860	3700	5280	5263.47	4.71	0	-1413	5426	5352	5246	5172	5066	5390	5210	63	1580	500	3800	10	1	12641883	661	25.02	1.47	12	0.05	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	5.38	N	044960	500	63 억		595265	N	N	0	N	00	N
146	20230804	160419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	70	2	1.34	312423160	59370	71.18	5210	5320	5140	6770	3650	5210	5262.31	4.60	0	13518	5370	5290	5190	5110	5010	5330	5150	63	1560	500	3750	10	1	12641883	667	25.26	1.48	12	0.47	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	5.61	N	044960	500	63 억		581398	N	N	0	N	00	N
147	20230804	150420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	40	2	0.77	296484670	56351	67.56	5210	5320	5140	6770	3650	5210	5261.39	4.60	0	13126	5370	5290	5190	5110	5010	5330	5150	63	1560	500	3750	10	1	12641883	664	25.12	1.47	12	0.45	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	5.61	N	044960	500	63 억		581398	N	N	0	N	00	N
148	20230804	140426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	40	2	0.77	282007570	53604	64.27	5210	5320	5140	6770	3650	5210	5260.94	4.60	0	12284	5370	5290	5190	5110	5010	5330	5150	63	1560	500	3750	10	1	12641883	664	25.12	1.47	12	0.42	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	5.61	N	044960	500	63 억		581398	N	N	0	N	00	N
149	20230804	130420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	70	2	1.34	246609400	46866	56.19	5210	5320	5140	6770	3650	5210	5262.01	4.60	0	11139	5370	5290	5190	5110	5010	5330	5150	63	1560	500	3750	10	1	12641883	667	25.26	1.48	12	0.37	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	5.61	N	044960	500	63 억		581398	N	N	0	N	00	N
150	20230804	120419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	80	2	1.54	211927660	40304	48.32	5210	5320	5140	6770	3650	5210	5258.23	4.60	0	12148	5370	5290	5190	5110	5010	5330	5150	63	1560	500	3750	10	1	12641883	669	25.31	1.48	12	0.32	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	5.61	N	044960	500	63 억		581398	N	N	0	N	00	N
151	20230804	110422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	50	2	0.96	183544380	34910	41.86	5210	5320	5140	6770	3650	5210	5257.64	4.60	0	12079	5370	5290	5190	5110	5010	5330	5150	63	1560	500	3750	10	1	12641883	665	25.17	1.48	12	0.28	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	5.61	N	044960	500	63 억		581398	N	N	0	N	00	N
152	20230804	100416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	70	2	1.34	142153740	27082	32.47	5210	5320	5140	6770	3650	5210	5249.01	4.60	0	12181	5370	5290	5190	5110	5010	5330	5150	63	1560	500	3750	10	1	12641883	667	25.26	1.48	12	0.21	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	5.61	N	044960	500	63 억		581398	N	N	0	N	00	N
153	20230804	090416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	10	2	0.19	41772260	8058	9.66	5210	5240	5140	6770	3650	5210	5183.95	4.60	0	713	5370	5290	5190	5110	5010	5330	5150	63	1560	500	3750	10	1	12641883	660	24.98	1.46	12	0.06	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	5.61	N	044960	500	63 억		581398	N	N	0	N	00	N
154	20230803	160416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	10	2	0.19	427711470	82475	51.67	5160	5270	5090	6760	3640	5200	5185.82	4.39	0	26247	5440	5320	5220	5100	5000	5270	5050	63	1560	500	3740	10	1	12641883	659	24.93	1.46	12	0.65	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	5.39	N	044960	500	63 억		555112	N	N	0	N	00	N
155	20230803	150419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	40	2	0.77	396733760	76549	47.96	5160	5270	5090	6760	3640	5200	5182.67	4.39	0	23985	5440	5320	5220	5100	5000	5270	5050	63	1560	500	3740	10	1	12641883	662	25.07	1.47	12	0.61	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.39	N	044960	500	63 억		555112	N	N	0	N	00	N
156	20230803	140415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	30	2	0.58	377723670	72919	45.68	5160	5270	5090	6760	3640	5200	5179.96	4.39	0	22761	5440	5320	5220	5100	5000	5270	5050	63	1560	500	3740	10	1	12641883	661	25.02	1.47	12	0.58	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	5.39	N	044960	500	63 억		555112	N	N	0	N	00	N
157	20230803	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	30	2	0.58	332877730	64310	40.29	5160	5270	5090	6760	3640	5200	5176.03	4.39	0	18378	5440	5320	5220	5100	5000	5270	5050	63	1560	500	3740	10	1	12641883	661	25.02	1.47	12	0.51	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	5.39	N	044960	500	63 억		555112	N	N	0	N	00	N
158	20230803	120419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	10	2	0.19	293709840	56805	35.59	5160	5270	5090	6760	3640	5200	5170.34	4.39	0	15241	5440	5320	5220	5100	5000	5270	5050	63	1560	500	3740	10	1	12641883	659	24.93	1.46	12	0.45	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	5.39	N	044960	500	63 억		555112	N	N	0	N	00	N
159	20230803	110415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	20	2	0.38	238908610	46300	29.01	5160	5270	5090	6760	3640	5200	5159.75	4.39	0	11968	5440	5320	5220	5100	5000	5270	5050	63	1560	500	3740	10	1	12641883	660	24.98	1.46	12	0.37	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	5.39	N	044960	500	63 억		555112	N	N	0	N	00	N
160	20230803	100414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	0	3	0.00	185170740	36017	22.56	5160	5220	5090	6760	3640	5200	5140.71	4.39	0	11605	5440	5320	5220	5100	5000	5270	5050	63	1560	500	3740	10	1	12641883	657	24.88	1.46	12	0.28	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	5.39	N	044960	500	63 억		555112	N	N	0	N	00	N
161	20230803	090415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-50	5	-0.96	9355270	1812	1.14	5160	5160	5150	6760	3640	5200	5155.60	4.39	0	-23	5440	5320	5220	5100	5000	5270	5050	63	1560	500	3740	10	1	12641883	651	24.64	1.45	12	0.01	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	5.39	N	044960	500	63 억		555112	N	N	0	N	00	N
162	20230802	160417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-130	5	-2.44	829360790	158921	83.73	5300	5340	5120	6920	3740	5330	5218.81	4.26	0	17505	5436	5382	5306	5252	5176	5410	5280	63	1590	500	3830	10	1	12641883	657	24.88	1.46	12	1.26	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	5.45	N	044960	500	63 억		538083	N	N	0	N	00	N
163	20230802	150422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-140	5	-2.63	794561580	152215	80.20	5300	5340	5120	6920	3740	5330	5220.00	4.26	0	17160	5436	5382	5306	5252	5176	5410	5280	63	1590	500	3830	10	1	12641883	656	24.83	1.46	12	1.20	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	5.45	N	044960	500	63 억		538083	N	N	0	N	00	N
164	20230802	140418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-160	5	-3.00	745728610	142771	75.22	5300	5340	5120	6920	3740	5330	5223.25	4.26	0	18379	5436	5382	5306	5252	5176	5410	5280	63	1590	500	3830	10	1	12641883	654	24.74	1.45	12	1.13	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	5.45	N	044960	500	63 억		538083	N	N	0	N	00	N
165	20230802	130416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-140	5	-2.63	556138760	106008	55.85	5300	5340	5160	6920	3740	5330	5246.20	4.26	0	29847	5436	5382	5306	5252	5176	5410	5280	63	1590	500	3830	10	1	12641883	656	24.83	1.46	12	0.84	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	5.45	N	044960	500	63 억		538083	N	N	0	N	00	N
166	20230802	120412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-120	5	-2.25	439362420	83499	43.99	5300	5340	5160	6920	3740	5330	5261.89	4.26	0	17635	5436	5382	5306	5252	5176	5410	5280	63	1590	500	3830	10	1	12641883	659	24.93	1.46	12	0.66	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	5.45	N	044960	500	63 억		538083	N	N	0	N	00	N
167	20230802	110410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-90	5	-1.69	315572270	59733	31.47	5300	5340	5230	6920	3740	5330	5283.05	4.26	0	10211	5436	5382	5306	5252	5176	5410	5280	63	1590	500	3830	10	1	12641883	662	25.07	1.47	12	0.47	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	5.45	N	044960	500	63 억		538083	N	N	0	N	00	N
168	20230802	100413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-30	5	-0.56	162171010	30615	16.13	5300	5340	5250	6920	3740	5330	5297.11	4.26	0	6123	5436	5382	5306	5252	5176	5410	5280	63	1590	500	3830	10	1	12641883	670	25.36	1.49	12	0.24	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	5.45	N	044960	500	63 억		538083	N	N	0	N	00	N
169	20230802	090412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-40	5	-0.75	49418200	9354	4.93	5300	5300	5250	6920	3740	5330	5283.11	4.26	0	1409	5436	5382	5306	5252	5176	5410	5280	63	1590	500	3830	10	1	12641883	669	25.31	1.48	12	0.07	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	5.45	N	044960	500	63 억		538083	N	N	0	N	00	N
170	20230801	160415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	110	2	2.11	1002095850	189094	137.19	5250	5360	5230	6780	3660	5220	5299.40	4.13	0	15652	5300	5260	5180	5140	5060	5280	5160	63	1560	500	3750	10	1	12641883	674	25.50	1.50	12	1.50	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	5.54	N	044960	500	63 억		522502	N	N	0	N	00	N
171	20230801	150410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	70	2	1.34	902885500	170496	123.70	5250	5360	5230	6780	3660	5220	5295.64	4.13	0	18665	5300	5260	5180	5140	5060	5280	5160	63	1560	500	3750	10	1	12641883	669	25.31	1.48	12	1.35	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	5.54	N	044960	500	63 억		522502	N	N	0	N	00	N
172	20230801	140419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	60	2	1.15	808573690	152683	110.78	5250	5360	5230	6780	3660	5220	5295.77	4.13	0	10082	5300	5260	5180	5140	5060	5280	5160	63	1560	500	3750	10	1	12641883	667	25.26	1.48	12	1.21	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	5.54	N	044960	500	63 억		522502	N	N	0	N	00	N
173	20230801	130411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	100	2	1.92	719525370	135841	98.56	5250	5360	5230	6780	3660	5220	5296.82	4.13	0	10576	5300	5260	5180	5140	5060	5280	5160	63	1560	500	3750	10	1	12641883	673	25.45	1.49	12	1.07	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	5.54	N	044960	500	63 억		522502	N	N	0	N	00	N
174	20230801	120411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	100	2	1.92	602639310	113880	82.62	5250	5360	5230	6780	3660	5220	5291.88	4.13	0	10412	5300	5260	5180	5140	5060	5280	5160	63	1560	500	3750	10	1	12641883	673	25.45	1.49	12	0.90	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	5.54	N	044960	500	63 억		522502	N	N	0	N	00	N
175	20230801	110409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	110	2	2.11	521361040	98553	71.50	5250	5360	5230	6780	3660	5220	5290.16	4.13	0	7978	5300	5260	5180	5140	5060	5280	5160	63	1560	500	3750	10	1	12641883	674	25.50	1.50	12	0.78	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	5.54	N	044960	500	63 억		522502	N	N	0	N	00	N
176	20230801	100412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	60	2	1.15	402339170	76199	55.28	5250	5360	5230	6780	3660	5220	5280.11	4.13	0	6094	5300	5260	5180	5140	5060	5280	5160	63	1560	500	3750	10	1	12641883	667	25.26	1.48	12	0.60	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	5.54	N	044960	500	63 억		522502	N	N	0	N	00	N
177	20230801	090408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	60	2	1.15	166521540	31420	22.80	5250	5360	5250	6780	3660	5220	5299.86	4.13	0	-3081	5300	5260	5180	5140	5060	5280	5160	63	1560	500	3750	10	1	12641883	667	25.26	1.48	12	0.25	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	5.54	N	044960	500	63 억		522502	N	N	0	N	00	N