KissMeData/033320/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	160415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	45	2	0.98	467697295	101199	74.35	4565	4690	4545	5960	3215	4590	4621.49	1.88	0	-20359	4780	4685	4500	4405	4220	4732	4452	96	1372	500	2840	5	1	19114432	886	309.00	0.82	12	0.53	15.00	5687.00	6840	20230602	-32.24	3205	20221017	44.62	6840	-32.24	20230602	4130	12.23	20230427	6840	-32.24	20230602	3205	44.62	20221017	6.71	N	033320	500	95 억		359911	N	N	0	N	00	N
3	20230731	150416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	40	2	0.87	453513485	98140	72.10	4565	4690	4545	5960	3215	4590	4621.09	1.88	0	-20229	4780	4685	4500	4405	4220	4732	4452	96	1372	500	2840	5	1	19114432	885	308.67	0.81	12	0.51	15.00	5687.00	6840	20230602	-32.31	3205	20221017	44.46	6840	-32.31	20230602	4130	12.11	20230427	6840	-32.31	20230602	3205	44.46	20221017	6.71	N	033320	500	95 억		359911	N	N	0	N	00	N
4	20230731	140415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	30	2	0.65	423400690	91631	67.32	4565	4690	4545	5960	3215	4590	4620.71	1.88	0	-22506	4780	4685	4500	4405	4220	4732	4452	96	1372	500	2840	5	1	19114432	883	308.00	0.81	12	0.48	15.00	5687.00	6840	20230602	-32.46	3205	20221017	44.15	6840	-32.46	20230602	4130	11.86	20230427	6840	-32.46	20230602	3205	44.15	20221017	6.71	N	033320	500	95 억		359911	N	N	0	N	00	N
5	20230731	130417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	45	2	0.98	376778400	81562	59.92	4565	4690	4545	5960	3215	4590	4619.53	1.88	0	-17366	4780	4685	4500	4405	4220	4732	4452	96	1372	500	2840	5	1	19114432	886	309.00	0.82	12	0.43	15.00	5687.00	6840	20230602	-32.24	3205	20221017	44.62	6840	-32.24	20230602	4130	12.23	20230427	6840	-32.24	20230602	3205	44.62	20221017	6.71	N	033320	500	95 억		359911	N	N	0	N	00	N
6	20230731	120421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4670	80	2	1.74	328440650	71171	52.29	4565	4690	4545	5960	3215	4590	4614.81	1.88	0	-13794	4780	4685	4500	4405	4220	4732	4452	96	1372	500	2840	5	1	19114432	893	311.33	0.82	12	0.37	15.00	5687.00	6840	20230602	-31.73	3205	20221017	45.71	6840	-31.73	20230602	4130	13.08	20230427	6840	-31.73	20230602	3205	45.71	20221017	6.71	N	033320	500	95 억		359911	N	N	0	N	00	N
7	20230731	110421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	70	2	1.53	287255505	62349	45.80	4565	4670	4545	5960	3215	4590	4607.22	1.88	0	-11435	4780	4685	4500	4405	4220	4732	4452	96	1372	500	2840	5	1	19114432	891	310.67	0.82	12	0.33	15.00	5687.00	6840	20230602	-31.87	3205	20221017	45.40	6840	-31.87	20230602	4130	12.83	20230427	6840	-31.87	20230602	3205	45.40	20221017	6.71	N	033320	500	95 억		359911	N	N	0	N	00	N
8	20230731	100421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	40	2	0.87	207915625	45259	33.25	4565	4640	4545	5960	3215	4590	4593.91	1.88	0	-14335	4780	4685	4500	4405	4220	4732	4452	96	1372	500	2840	5	1	19114432	885	308.67	0.81	12	0.24	15.00	5687.00	6840	20230602	-32.31	3205	20221017	44.46	6840	-32.31	20230602	4130	12.11	20230427	6840	-32.31	20230602	3205	44.46	20221017	6.71	N	033320	500	95 억		359911	N	N	0	N	00	N
9	20230731	090417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4600	10	2	0.22	11075130	2426	1.78	4565	4600	4565	5960	3215	4590	4565.18	1.88	0	-3721	4780	4685	4500	4405	4220	4732	4452	96	1372	500	2840	5	1	19114432	879	306.67	0.81	12	0.01	15.00	5687.00	6840	20230602	-32.75	3205	20221017	43.53	6840	-32.75	20230602	4130	11.38	20230427	6840	-32.75	20230602	3205	43.53	20221017	6.71	N	033320	500	95 억		359911	N	N	0	N	00	N
10	20230728	160418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	170	2	3.85	607664680	135132	80.96	4315	4595	4315	5740	3095	4420	4496.83	1.63	0	47668	4663	4541	4353	4231	4043	4602	4292	96	1322	500	2740	5	1	19114432	877	306.00	0.81	12	0.71	15.00	5687.00	6840	20230602	-32.89	3205	20221017	43.21	6840	-32.89	20230602	4130	11.14	20230427	6840	-32.89	20230602	3205	43.21	20221017	6.89	N	033320	500	95 억		312243	N	N	0	N	00	N
11	20230728	150416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	150	2	3.39	568486915	126598	75.85	4315	4585	4315	5740	3095	4420	4490.61	1.63	0	47597	4663	4541	4353	4231	4043	4602	4292	96	1322	500	2740	5	1	19114432	874	304.67	0.80	12	0.66	15.00	5687.00	6840	20230602	-33.19	3205	20221017	42.59	6840	-33.19	20230602	4130	10.65	20230427	6840	-33.19	20230602	3205	42.59	20221017	6.89	N	033320	500	95 억		312243	N	N	0	N	00	N
12	20230728	140416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	150	2	3.39	495210455	110596	66.26	4315	4575	4315	5740	3095	4420	4477.76	1.63	0	44117	4663	4541	4353	4231	4043	4602	4292	96	1322	500	2740	5	1	19114432	874	304.67	0.80	12	0.58	15.00	5687.00	6840	20230602	-33.19	3205	20221017	42.59	6840	-33.19	20230602	4130	10.65	20230427	6840	-33.19	20230602	3205	42.59	20221017	6.89	N	033320	500	95 억		312243	N	N	0	N	00	N
13	20230728	130417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	130	2	2.94	464635610	103893	62.25	4315	4575	4315	5740	3095	4420	4472.36	1.63	0	40944	4663	4541	4353	4231	4043	4602	4292	96	1322	500	2740	5	1	19114432	870	303.33	0.80	12	0.54	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	6.89	N	033320	500	95 억		312243	N	N	0	N	00	N
14	20230728	120414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	145	2	3.28	434233530	97235	58.26	4315	4575	4315	5740	3095	4420	4465.91	1.63	0	40267	4663	4541	4353	4231	4043	4602	4292	96	1322	500	2740	5	1	19114432	873	304.33	0.80	12	0.51	15.00	5687.00	6840	20230602	-33.26	3205	20221017	42.43	6840	-33.26	20230602	4130	10.53	20230427	6840	-33.26	20230602	3205	42.43	20221017	6.89	N	033320	500	95 억		312243	N	N	0	N	00	N
15	20230728	110417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4520	100	2	2.26	340640080	76634	45.91	4315	4540	4315	5740	3095	4420	4445.09	1.63	0	28498	4663	4541	4353	4231	4043	4602	4292	96	1322	500	2740	5	1	19114432	864	301.33	0.79	12	0.40	15.00	5687.00	6840	20230602	-33.92	3205	20221017	41.03	6840	-33.92	20230602	4130	9.44	20230427	6840	-33.92	20230602	3205	41.03	20221017	6.89	N	033320	500	95 억		312243	N	N	0	N	00	N
16	20230728	100415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	115	2	2.60	298855645	67387	40.37	4315	4540	4315	5740	3095	4420	4434.96	1.63	0	23467	4663	4541	4353	4231	4043	4602	4292	96	1322	500	2740	5	1	19114432	867	302.33	0.80	12	0.35	15.00	5687.00	6840	20230602	-33.70	3205	20221017	41.50	6840	-33.70	20230602	4130	9.81	20230427	6840	-33.70	20230602	3205	41.50	20221017	6.89	N	033320	500	95 억		312243	N	N	0	N	00	N
17	20230728	090418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4385	-35	5	-0.79	74312420	17200	10.31	4315	4415	4315	5740	3095	4420	4319.26	1.63	0	3658	4663	4541	4353	4231	4043	4602	4292	96	1322	500	2740	5	1	19114432	838	292.33	0.77	12	0.09	15.00	5687.00	6840	20230602	-35.89	3205	20221017	36.82	6840	-35.89	20230602	4130	6.17	20230427	6840	-35.89	20230602	3205	36.82	20221017	6.89	N	033320	500	95 억		312243	N	N	0	N	00	N
18	20230727	160415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	160	2	3.76	717018575	164007	44.04	4165	4475	4165	5530	2985	4260	4371.88	1.32	72165	59298	4753	4506	4348	4101	3943	4427	4022	96	1272	500	2640	5	1	19114432	845	294.67	0.78	12	0.86	15.00	5687.00	6840	20230602	-35.38	3205	20221017	37.91	6840	-35.38	20230602	4130	7.02	20230427	6840	-35.38	20230602	3205	37.91	20221017	7.02	N	033320	500	95 억		252391	N	N	0	N	00	N
19	20230727	150415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	175	2	4.11	673183265	154110	41.38	4165	4475	4165	5530	2985	4260	4368.27	1.32	72165	55604	4753	4506	4348	4101	3943	4427	4022	96	1272	500	2640	5	1	19114432	848	295.67	0.78	12	0.81	15.00	5687.00	6840	20230602	-35.16	3205	20221017	38.38	6840	-35.16	20230602	4130	7.38	20230427	6840	-35.16	20230602	3205	38.38	20221017	7.02	N	033320	500	95 억		252391	N	N	0	N	00	N
20	20230727	140412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	190	2	4.46	645185005	147821	39.70	4165	4475	4165	5530	2985	4260	4364.71	1.32	72165	54640	4753	4506	4348	4101	3943	4427	4022	96	1272	500	2640	5	1	19114432	851	296.67	0.78	12	0.77	15.00	5687.00	6840	20230602	-34.94	3205	20221017	38.85	6840	-34.94	20230602	4130	7.75	20230427	6840	-34.94	20230602	3205	38.85	20221017	7.02	N	033320	500	95 억		252391	N	N	0	N	00	N
21	20230727	130414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	190	2	4.46	606299550	139055	37.34	4165	4475	4165	5530	2985	4260	4360.21	1.32	72165	50409	4753	4506	4348	4101	3943	4427	4022	96	1272	500	2640	5	1	19114432	851	296.67	0.78	12	0.73	15.00	5687.00	6840	20230602	-34.94	3205	20221017	38.85	6840	-34.94	20230602	4130	7.75	20230427	6840	-34.94	20230602	3205	38.85	20221017	7.02	N	033320	500	95 억		252391	N	N	0	N	00	N
22	20230727	120415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	175	2	4.11	516955185	118841	31.91	4165	4475	4165	5530	2985	4260	4350.05	1.32	72165	42198	4753	4506	4348	4101	3943	4427	4022	96	1272	500	2640	5	1	19114432	848	295.67	0.78	12	0.62	15.00	5687.00	6840	20230602	-35.16	3205	20221017	38.38	6840	-35.16	20230602	4130	7.38	20230427	6840	-35.16	20230602	3205	38.38	20221017	7.02	N	033320	500	95 억		252391	N	N	0	N	00	N
23	20230727	110414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	200	2	4.69	440573140	101697	27.31	4165	4465	4165	5530	2985	4260	4332.28	1.32	72165	38817	4753	4506	4348	4101	3943	4427	4022	96	1272	500	2640	5	1	19114432	853	297.33	0.78	12	0.53	15.00	5687.00	6840	20230602	-34.80	3205	20221017	39.16	6840	-34.80	20230602	4130	7.99	20230427	6840	-34.80	20230602	3205	39.16	20221017	7.02	N	033320	500	95 억		252391	N	N	0	N	00	N
24	20230727	100413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	145	2	3.40	337479680	78433	21.06	4165	4410	4165	5530	2985	4260	4302.83	1.32	72165	33386	4753	4506	4348	4101	3943	4427	4022	96	1272	500	2640	5	1	19114432	842	293.67	0.77	12	0.41	15.00	5687.00	6840	20230602	-35.60	3205	20221017	37.44	6840	-35.60	20230602	4130	6.66	20230427	6840	-35.60	20230602	3205	37.44	20221017	7.02	N	033320	500	95 억		252391	N	N	0	N	00	N
25	20230727	090414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	65	2	1.53	130003330	30706	8.25	4165	4335	4165	5530	2985	4260	4233.72	1.32	72165	11759	4753	4506	4348	4101	3943	4427	4022	96	1272	500	2640	5	1	19114432	827	288.33	0.76	12	0.16	15.00	5687.00	6840	20230602	-36.77	3205	20221017	34.95	6840	-36.77	20230602	4130	4.72	20230427	6840	-36.77	20230602	3205	34.95	20221017	7.02	N	033320	500	95 억		252391	N	N	0	N	00	N
26	20230726	160412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	-265	5	-5.86	1574734400	365368	214.22	4475	4595	4190	5880	3170	4525	4310.03	0.94	0	72471	4841	4682	4601	4442	4361	4642	4402	96	1355	500	2800	5	1	19114432	814	284.00	0.75	12	1.91	15.00	5687.00	6840	20230602	-37.72	3205	20221017	32.92	6840	-37.72	20230602	4130	3.15	20230427	6840	-37.72	20230602	3205	32.92	20221017	7.13	N	033320	500	95 억		180226	N	N	0	N	00	N
27	20230726	150414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	-265	5	-5.86	1499615335	347733	203.88	4475	4595	4190	5880	3170	4525	4312.55	0.94	0	70586	4841	4682	4601	4442	4361	4642	4402	96	1355	500	2800	5	1	19114432	814	284.00	0.75	12	1.82	15.00	5687.00	6840	20230602	-37.72	3205	20221017	32.92	6840	-37.72	20230602	4130	3.15	20230427	6840	-37.72	20230602	3205	32.92	20221017	7.13	N	033320	500	95 억		180226	N	N	0	N	00	N
28	20230726	140415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	-285	5	-6.30	1315255355	304342	178.44	4475	4595	4190	5880	3170	4525	4321.63	0.94	0	45999	4841	4682	4601	4442	4361	4642	4402	96	1355	500	2800	5	1	19114432	810	282.67	0.75	12	1.59	15.00	5687.00	6840	20230602	-38.01	3205	20221017	32.29	6840	-38.01	20230602	4130	2.66	20230427	6840	-38.01	20230602	3205	32.29	20221017	7.13	N	033320	500	95 억		180226	N	N	0	N	00	N
29	20230726	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	-290	5	-6.41	1094198770	252067	147.79	4475	4595	4200	5880	3170	4525	4340.90	0.94	0	35431	4841	4682	4601	4442	4361	4642	4402	96	1355	500	2800	5	1	19114432	809	282.33	0.74	12	1.32	15.00	5687.00	6840	20230602	-38.08	3205	20221017	32.14	6840	-38.08	20230602	4130	2.54	20230427	6840	-38.08	20230602	3205	32.14	20221017	7.13	N	033320	500	95 억		180226	N	N	0	N	00	N
30	20230726	120413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	-225	5	-4.97	866667565	198429	116.34	4475	4595	4245	5880	3170	4525	4367.64	0.94	0	46254	4841	4682	4601	4442	4361	4642	4402	96	1355	500	2800	5	1	19114432	822	286.67	0.76	12	1.04	15.00	5687.00	6840	20230602	-37.13	3205	20221017	34.17	6840	-37.13	20230602	4130	4.12	20230427	6840	-37.13	20230602	3205	34.17	20221017	7.13	N	033320	500	95 억		180226	N	N	0	N	00	N
31	20230726	110411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	-200	5	-4.42	786091675	179656	105.33	4475	4595	4245	5880	3170	4525	4375.54	0.94	0	46673	4841	4682	4601	4442	4361	4642	4402	96	1355	500	2800	5	1	19114432	827	288.33	0.76	12	0.94	15.00	5687.00	6840	20230602	-36.77	3205	20221017	34.95	6840	-36.77	20230602	4130	4.72	20230427	6840	-36.77	20230602	3205	34.95	20221017	7.13	N	033320	500	95 억		180226	N	N	0	N	00	N
32	20230726	100415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-115	5	-2.54	342524390	76922	45.10	4475	4595	4410	5880	3170	4525	4452.88	0.94	0	9761	4841	4682	4601	4442	4361	4642	4402	96	1355	500	2800	5	1	19114432	843	294.00	0.78	12	0.40	15.00	5687.00	6840	20230602	-35.53	3205	20221017	37.60	6840	-35.53	20230602	4130	6.78	20230427	6840	-35.53	20230602	3205	37.60	20221017	7.13	N	033320	500	95 억		180226	N	N	0	N	00	N
33	20230726	090409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4470	-55	5	-1.22	55300145	12268	7.19	4475	4595	4465	5880	3170	4525	4507.67	0.94	0	773	4841	4682	4601	4442	4361	4642	4402	96	1355	500	2800	5	1	19114432	854	298.00	0.79	12	0.06	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	7.13	N	033320	500	95 억		180226	N	N	0	N	00	N
34	20230725	160410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	-150	5	-3.21	763221875	166342	101.06	4610	4760	4520	6070	3275	4675	4588.43	0.73	0	40916	4911	4792	4696	4577	4481	4745	4530	96	1397	500	2890	5	1	19114432	865	301.67	0.80	12	0.87	15.00	5687.00	6840	20230602	-33.85	3205	20221017	41.19	6840	-33.85	20230602	4130	9.56	20230427	6840	-33.85	20230602	3205	41.19	20221017	7.17	N	033320	500	95 억		139294	N	N	0	N	00	N
35	20230725	150406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-130	5	-2.78	700718060	152569	92.69	4610	4760	4520	6070	3275	4675	4592.79	0.73	0	37601	4911	4792	4696	4577	4481	4745	4530	96	1397	500	2890	5	1	19114432	869	303.00	0.80	12	0.80	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	7.17	N	033320	500	95 억		139294	N	N	0	N	00	N
36	20230725	140407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-115	5	-2.46	616236980	133959	81.38	4610	4760	4520	6070	3275	4675	4600.19	0.73	0	29658	4911	4792	4696	4577	4481	4745	4530	96	1397	500	2890	5	1	19114432	872	304.00	0.80	12	0.70	15.00	5687.00	6840	20230602	-33.33	3205	20221017	42.28	6840	-33.33	20230602	4130	10.41	20230427	6840	-33.33	20230602	3205	42.28	20221017	7.17	N	033320	500	95 억		139294	N	N	0	N	00	N
37	20230725	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-130	5	-2.78	519274045	112579	68.40	4610	4760	4525	6070	3275	4675	4612.53	0.73	0	22208	4911	4792	4696	4577	4481	4745	4530	96	1397	500	2890	5	1	19114432	869	303.00	0.80	12	0.59	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	7.17	N	033320	500	95 억		139294	N	N	0	N	00	N
38	20230725	120409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-105	5	-2.25	419372515	90678	55.09	4610	4760	4530	6070	3275	4675	4624.85	0.73	0	14122	4911	4792	4696	4577	4481	4745	4530	96	1397	500	2890	5	1	19114432	874	304.67	0.80	12	0.47	15.00	5687.00	6840	20230602	-33.19	3205	20221017	42.59	6840	-33.19	20230602	4130	10.65	20230427	6840	-33.19	20230602	3205	42.59	20221017	7.17	N	033320	500	95 억		139294	N	N	0	N	00	N
39	20230725	110409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4600	-75	5	-1.60	327367830	70606	42.90	4610	4760	4530	6070	3275	4675	4636.54	0.73	0	7239	4911	4792	4696	4577	4481	4745	4530	96	1397	500	2890	5	1	19114432	879	306.67	0.81	12	0.37	15.00	5687.00	6840	20230602	-32.75	3205	20221017	43.53	6840	-32.75	20230602	4130	11.38	20230427	6840	-32.75	20230602	3205	43.53	20221017	7.17	N	033320	500	95 억		139294	N	N	0	N	00	N
40	20230725	100408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	-20	5	-0.43	241720355	52046	31.62	4610	4760	4530	6070	3275	4675	4644.36	0.73	0	7563	4911	4792	4696	4577	4481	4745	4530	96	1397	500	2890	5	1	19114432	890	310.33	0.82	12	0.27	15.00	5687.00	6840	20230602	-31.94	3205	20221017	45.24	6840	-31.94	20230602	4130	12.71	20230427	6840	-31.94	20230602	3205	45.24	20221017	7.17	N	033320	500	95 억		139294	N	N	0	N	00	N
41	20230725	090408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	35	2	0.75	47211575	10114	6.14	4610	4760	4610	6070	3275	4675	4667.94	0.73	0	-1885	4911	4792	4696	4577	4481	4745	4530	96	1397	500	2890	5	1	19114432	900	314.00	0.83	12	0.05	15.00	5687.00	6840	20230602	-31.14	3205	20221017	46.96	6840	-31.14	20230602	4130	14.04	20230427	6840	-31.14	20230602	3205	46.96	20221017	7.17	N	033320	500	95 억		139294	N	N	0	N	00	N
42	20230724	160408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	-110	5	-2.30	745039540	159213	139.20	4815	4815	4600	6220	3350	4785	4679.52	0.49	0	45456	4938	4861	4823	4746	4708	4842	4727	96	1435	500	2960	5	1	19114432	894	311.67	0.82	12	0.83	15.00	5687.00	6840	20230602	-31.65	3205	20221017	45.87	6840	-31.65	20230602	4130	13.20	20230427	6840	-31.65	20230602	3205	45.87	20221017	7.14	N	033320	500	95 억		93824	N	N	0	N	00	N
43	20230724	150406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	-130	5	-2.72	655071265	139976	122.38	4815	4815	4600	6220	3350	4785	4679.88	0.49	0	34779	4938	4861	4823	4746	4708	4842	4727	96	1435	500	2960	5	1	19114432	890	310.33	0.82	12	0.73	15.00	5687.00	6840	20230602	-31.94	3205	20221017	45.24	6840	-31.94	20230602	4130	12.71	20230427	6840	-31.94	20230602	3205	45.24	20221017	7.14	N	033320	500	95 억		93824	N	N	0	N	00	N
44	20230724	140405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	-100	5	-2.09	590763540	126206	110.34	4815	4815	4600	6220	3350	4785	4680.95	0.49	0	28428	4938	4861	4823	4746	4708	4842	4727	96	1435	500	2960	5	1	19114432	896	312.33	0.82	12	0.66	15.00	5687.00	6840	20230602	-31.51	3205	20221017	46.18	6840	-31.51	20230602	4130	13.44	20230427	6840	-31.51	20230602	3205	46.18	20221017	7.14	N	033320	500	95 억		93824	N	N	0	N	00	N
45	20230724	130407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	-100	5	-2.09	541115365	115593	101.06	4815	4815	4600	6220	3350	4785	4681.21	0.49	0	26060	4938	4861	4823	4746	4708	4842	4727	96	1435	500	2960	5	1	19114432	896	312.33	0.82	12	0.60	15.00	5687.00	6840	20230602	-31.51	3205	20221017	46.18	6840	-31.51	20230602	4130	13.44	20230427	6840	-31.51	20230602	3205	46.18	20221017	7.14	N	033320	500	95 억		93824	N	N	0	N	00	N
46	20230724	120406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	-105	5	-2.19	485688285	103735	90.69	4815	4815	4600	6220	3350	4785	4682.01	0.49	0	24320	4938	4861	4823	4746	4708	4842	4727	96	1435	500	2960	5	1	19114432	895	312.00	0.82	12	0.54	15.00	5687.00	6840	20230602	-31.58	3205	20221017	46.02	6840	-31.58	20230602	4130	13.32	20230427	6840	-31.58	20230602	3205	46.02	20221017	7.14	N	033320	500	95 억		93824	N	N	0	N	00	N
47	20230724	110410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	-65	5	-1.36	401966100	85899	75.10	4815	4815	4600	6220	3350	4785	4679.52	0.49	0	21387	4938	4861	4823	4746	4708	4842	4727	96	1435	500	2960	5	1	19114432	902	314.67	0.83	12	0.45	15.00	5687.00	6840	20230602	-30.99	3205	20221017	47.27	6840	-30.99	20230602	4130	14.29	20230427	6840	-30.99	20230602	3205	47.27	20221017	7.14	N	033320	500	95 억		93824	N	N	0	N	00	N
48	20230724	100404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4725	-60	5	-1.25	339092020	72582	63.46	4815	4815	4600	6220	3350	4785	4671.85	0.49	0	18867	4938	4861	4823	4746	4708	4842	4727	96	1435	500	2960	5	1	19114432	903	315.00	0.83	12	0.38	15.00	5687.00	6840	20230602	-30.92	3205	20221017	47.43	6840	-30.92	20230602	4130	14.41	20230427	6840	-30.92	20230602	3205	47.43	20221017	7.14	N	033320	500	95 억		93824	N	N	0	N	00	N
49	20230724	090406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4750	-35	5	-0.73	25657385	5373	4.70	4815	4815	4725	6220	3350	4785	4775.24	0.49	0	-4743	4938	4861	4823	4746	4708	4842	4727	96	1435	500	2960	5	1	19114432	908	316.67	0.84	12	0.03	15.00	5687.00	6840	20230602	-30.56	3205	20221017	48.21	6840	-30.56	20230602	4130	15.01	20230427	6840	-30.56	20230602	3205	48.21	20221017	7.14	N	033320	500	95 억		93824	N	N	0	N	00	N
50	20230721	160402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4785	-115	5	-2.35	547990235	113688	62.33	4810	4900	4785	6370	3430	4900	4820.48	0.56	0	-12024	5066	4982	4901	4817	4736	5025	4860	96	1470	500	3030	5	1	19114432	915	319.00	0.84	12	0.59	15.00	5687.00	6840	20230602	-30.04	3205	20221017	49.30	6840	-30.04	20230602	4130	15.86	20230427	6840	-30.04	20230602	3205	49.30	20221017	7.19	N	033320	500	95 억		107149	N	N	0	N	00	N
51	20230721	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4795	-105	5	-2.14	490335500	101646	55.73	4810	4900	4785	6370	3430	4900	4823.93	0.56	0	-11553	5066	4982	4901	4817	4736	5025	4860	96	1470	500	3030	5	1	19114432	917	319.67	0.84	12	0.53	15.00	5687.00	6840	20230602	-29.90	3205	20221017	49.61	6840	-29.90	20230602	4130	16.10	20230427	6840	-29.90	20230602	3205	49.61	20221017	7.19	N	033320	500	95 억		107149	N	N	0	N	00	N
52	20230721	140404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4815	-85	5	-1.73	364960950	75541	41.41	4810	4900	4800	6370	3430	4900	4831.27	0.56	0	-9636	5066	4982	4901	4817	4736	5025	4860	96	1470	500	3030	5	1	19114432	920	321.00	0.85	12	0.40	15.00	5687.00	6840	20230602	-29.61	3205	20221017	50.23	6840	-29.61	20230602	4130	16.59	20230427	6840	-29.61	20230602	3205	50.23	20221017	7.19	N	033320	500	95 억		107149	N	N	0	N	00	N
53	20230721	130404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4825	-75	5	-1.53	289536190	59876	32.83	4810	4900	4800	6370	3430	4900	4835.56	0.56	0	-3154	5066	4982	4901	4817	4736	5025	4860	96	1470	500	3030	5	1	19114432	922	321.67	0.85	12	0.31	15.00	5687.00	6840	20230602	-29.46	3205	20221017	50.55	6840	-29.46	20230602	4130	16.83	20230427	6840	-29.46	20230602	3205	50.55	20221017	7.19	N	033320	500	95 억		107149	N	N	0	N	00	N
54	20230721	120408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4840	-60	5	-1.22	224543235	46417	25.45	4810	4900	4800	6370	3430	4900	4837.48	0.56	0	3114	5066	4982	4901	4817	4736	5025	4860	96	1470	500	3030	5	1	19114432	925	322.67	0.85	12	0.24	15.00	5687.00	6840	20230602	-29.24	3205	20221017	51.01	6840	-29.24	20230602	4130	17.19	20230427	6840	-29.24	20230602	3205	51.01	20221017	7.19	N	033320	500	95 억		107149	N	N	0	N	00	N
55	20230721	110406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	-50	5	-1.02	192165720	39734	21.78	4810	4900	4800	6370	3430	4900	4836.25	0.56	0	2874	5066	4982	4901	4817	4736	5025	4860	96	1470	500	3030	5	1	19114432	927	323.33	0.85	12	0.21	15.00	5687.00	6840	20230602	-29.09	3205	20221017	51.33	6840	-29.09	20230602	4130	17.43	20230427	6840	-29.09	20230602	3205	51.33	20221017	7.19	N	033320	500	95 억		107149	N	N	0	N	00	N
56	20230721	100406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	-50	5	-1.02	130017770	26894	14.74	4810	4900	4800	6370	3430	4900	4834.37	0.56	0	991	5066	4982	4901	4817	4736	5025	4860	96	1470	500	3030	5	1	19114432	927	323.33	0.85	12	0.14	15.00	5687.00	6840	20230602	-29.09	3205	20221017	51.33	6840	-29.09	20230602	4130	17.43	20230427	6840	-29.09	20230602	3205	51.33	20221017	7.19	N	033320	500	95 억		107149	N	N	0	N	00	N
57	20230721	090406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4830	-70	5	-1.43	42482970	8797	4.82	4810	4900	4800	6370	3430	4900	4829.00	0.56	0	448	5066	4982	4901	4817	4736	5025	4860	96	1470	500	3030	5	1	19114432	923	322.00	0.85	12	0.05	15.00	5687.00	6840	20230602	-29.39	3205	20221017	50.70	6840	-29.39	20230602	4130	16.95	20230427	6840	-29.39	20230602	3205	50.70	20221017	7.19	N	033320	500	95 억		107149	N	N	0	N	00	N
58	20230720	160404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4900	-15	5	-0.31	888828610	181735	89.99	4860	4985	4820	6380	3445	4915	4890.76	0.43	0	24189	5168	5041	4973	4846	4778	5007	4812	96	1467	500	3040	5	1	19114432	937	326.67	0.86	12	0.95	15.00	5687.00	6840	20230602	-28.36	3205	20221017	52.89	6840	-28.36	20230602	4130	18.64	20230427	6840	-28.36	20230602	3205	52.89	20221017	7.13	N	033320	500	95 억		82960	N	N	0	N	00	N
59	20230720	150402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4930	15	2	0.31	841811455	172145	85.25	4860	4985	4820	6380	3445	4915	4890.10	0.43	0	19510	5168	5041	4973	4846	4778	5007	4812	96	1467	500	3040	5	1	19114432	942	328.67	0.87	12	0.90	15.00	5687.00	6840	20230602	-27.92	3205	20221017	53.82	6840	-27.92	20230602	4130	19.37	20230427	6840	-27.92	20230602	3205	53.82	20221017	7.13	N	033320	500	95 억		82960	N	N	0	N	00	N
60	20230720	140402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4890	-25	5	-0.51	772585715	158033	78.26	4860	4985	4820	6380	3445	4915	4888.73	0.43	0	10144	5168	5041	4973	4846	4778	5007	4812	96	1467	500	3040	5	1	19114432	935	326.00	0.86	12	0.83	15.00	5687.00	6840	20230602	-28.51	3205	20221017	52.57	6840	-28.51	20230602	4130	18.40	20230427	6840	-28.51	20230602	3205	52.57	20221017	7.13	N	033320	500	95 억		82960	N	N	0	N	00	N
61	20230720	130401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4925	10	2	0.20	697405045	142736	70.68	4860	4985	4820	6380	3445	4915	4885.94	0.43	0	3227	5168	5041	4973	4846	4778	5007	4812	96	1467	500	3040	5	1	19114432	941	328.33	0.87	12	0.75	15.00	5687.00	6840	20230602	-28.00	3205	20221017	53.67	6840	-28.00	20230602	4130	19.25	20230427	6840	-28.00	20230602	3205	53.67	20221017	7.13	N	033320	500	95 억		82960	N	N	0	N	00	N
62	20230720	120406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4880	-35	5	-0.71	647440665	132537	65.63	4860	4985	4820	6380	3445	4915	4884.94	0.43	0	-1950	5168	5041	4973	4846	4778	5007	4812	96	1467	500	3040	5	1	19114432	933	325.33	0.86	12	0.69	15.00	5687.00	6840	20230602	-28.65	3205	20221017	52.26	6840	-28.65	20230602	4130	18.16	20230427	6840	-28.65	20230602	3205	52.26	20221017	7.13	N	033320	500	95 억		82960	N	N	0	N	00	N
63	20230720	110404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4905	-10	5	-0.20	600268905	122904	60.86	4860	4985	4820	6380	3445	4915	4884.00	0.43	0	478	5168	5041	4973	4846	4778	5007	4812	96	1467	500	3040	5	1	19114432	938	327.00	0.86	12	0.64	15.00	5687.00	6840	20230602	-28.29	3205	20221017	53.04	6840	-28.29	20230602	4130	18.77	20230427	6840	-28.29	20230602	3205	53.04	20221017	7.13	N	033320	500	95 억		82960	N	N	0	N	00	N
64	20230720	100401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4845	-70	5	-1.42	291223650	60006	29.71	4860	4915	4820	6380	3445	4915	4853.04	0.43	0	16379	5168	5041	4973	4846	4778	5007	4812	96	1467	500	3040	5	1	19114432	926	323.00	0.85	12	0.31	15.00	5687.00	6840	20230602	-29.17	3205	20221017	51.17	6840	-29.17	20230602	4130	17.31	20230427	6840	-29.17	20230602	3205	51.17	20221017	7.13	N	033320	500	95 억		82960	N	N	0	N	00	N
65	20230720	090400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4880	-35	5	-0.71	28920540	5937	2.94	4860	4915	4860	6380	3445	4915	4869.71	0.43	0	-780	5168	5041	4973	4846	4778	5007	4812	96	1467	500	3040	5	1	19114432	933	325.33	0.86	12	0.03	15.00	5687.00	6840	20230602	-28.65	3205	20221017	52.26	6840	-28.65	20230602	4130	18.16	20230427	6840	-28.65	20230602	3205	52.26	20221017	7.13	N	033320	500	95 억		82960	N	N	0	N	00	N
66	20230719	160409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4915	-105	5	-2.09	977967125	197381	85.08	5090	5100	4905	6520	3520	5020	4954.74	0.39	0	7794	5306	5162	5086	4942	4866	5125	4905	96	1500	500	3110	5	1	19114432	939	327.67	0.86	12	1.03	15.00	5687.00	6840	20230602	-28.14	3205	20221017	53.35	6840	-28.14	20230602	4130	19.01	20230427	6840	-28.14	20230602	3205	53.35	20221017	7.19	N	033320	500	95 억		75163	N	N	0	N	00	N
67	20230719	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4910	-110	5	-2.19	901095720	181734	78.34	5090	5100	4905	6520	3520	5020	4958.32	0.39	0	855	5306	5162	5086	4942	4866	5125	4905	96	1500	500	3110	5	1	19114432	939	327.33	0.86	12	0.95	15.00	5687.00	6840	20230602	-28.22	3205	20221017	53.20	6840	-28.22	20230602	4130	18.89	20230427	6840	-28.22	20230602	3205	53.20	20221017	7.19	N	033320	500	95 억		75163	N	N	0	N	00	N
68	20230719	140408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4935	-85	5	-1.69	797432865	160629	69.24	5090	5100	4910	6520	3520	5020	4964.44	0.39	0	-254	5306	5162	5086	4942	4866	5125	4905	96	1500	500	3110	5	1	19114432	943	329.00	0.87	12	0.84	15.00	5687.00	6840	20230602	-27.85	3205	20221017	53.98	6840	-27.85	20230602	4130	19.49	20230427	6840	-27.85	20230602	3205	53.98	20221017	7.19	N	033320	500	95 억		75163	N	N	0	N	00	N
69	20230719	130404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4930	-90	5	-1.79	667830765	134291	57.89	5090	5100	4915	6520	3520	5020	4973.01	0.39	0	5306	5306	5162	5086	4942	4866	5125	4905	96	1500	500	3110	5	1	19114432	942	328.67	0.87	12	0.70	15.00	5687.00	6840	20230602	-27.92	3205	20221017	53.82	6840	-27.92	20230602	4130	19.37	20230427	6840	-27.92	20230602	3205	53.82	20221017	7.19	N	033320	500	95 억		75163	N	N	0	N	00	N
70	20230719	120407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4940	-80	5	-1.59	594839915	119501	51.51	5090	5100	4915	6520	3520	5020	4977.70	0.39	0	3930	5306	5162	5086	4942	4866	5125	4905	96	1500	500	3110	5	1	19114432	944	329.33	0.87	12	0.63	15.00	5687.00	6840	20230602	-27.78	3205	20221017	54.13	6840	-27.78	20230602	4130	19.61	20230427	6840	-27.78	20230602	3205	54.13	20221017	7.19	N	033320	500	95 억		75163	N	N	0	N	00	N
71	20230719	110407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4960	-60	5	-1.20	505746200	101479	43.74	5090	5100	4915	6520	3520	5020	4983.75	0.39	0	3684	5306	5162	5086	4942	4866	5125	4905	96	1500	500	3110	5	1	19114432	948	330.67	0.87	12	0.53	15.00	5687.00	6840	20230602	-27.49	3205	20221017	54.76	6840	-27.49	20230602	4130	20.10	20230427	6840	-27.49	20230602	3205	54.76	20221017	7.19	N	033320	500	95 억		75163	N	N	0	N	00	N
72	20230719	100405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4945	-75	5	-1.49	385123970	77180	33.27	5090	5100	4915	6520	3520	5020	4989.95	0.39	0	-2666	5306	5162	5086	4942	4866	5125	4905	96	1500	500	3110	5	1	19114432	945	329.67	0.87	12	0.40	15.00	5687.00	6840	20230602	-27.70	3205	20221017	54.29	6840	-27.70	20230602	4130	19.73	20230427	6840	-27.70	20230602	3205	54.29	20221017	7.19	N	033320	500	95 억		75163	N	N	0	N	00	N
73	20230719	090406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	30	2	0.60	92762710	18300	7.89	5090	5100	5030	6520	3520	5020	5069.00	0.39	0	-8978	5306	5162	5086	4942	4866	5125	4905	96	1500	500	3110	10	1	19114432	965	336.67	0.89	12	0.10	15.00	5687.00	6840	20230602	-26.17	3205	20221017	57.57	6840	-26.17	20230602	4130	22.28	20230427	6840	-26.17	20230602	3205	57.57	20221017	7.19	N	033320	500	95 억		75163	N	N	0	N	00	N
74	20230718	160404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	-180	5	-3.46	1151764570	226229	197.49	5220	5230	5010	6760	3640	5200	5091.14	0.70	0	-58135	5340	5270	5140	5070	4940	5305	5105	96	1560	500	3220	10	1	19114432	960	334.67	0.88	12	1.18	15.00	5687.00	6840	20230602	-26.61	3205	20221017	56.63	6840	-26.61	20230602	4130	21.55	20230427	6840	-26.61	20230602	3205	56.63	20221017	6.90	N	033320	500	95 억		133594	N	N	0	N	00	N
75	20230718	150404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-160	5	-3.08	1093682360	214673	187.41	5220	5230	5010	6760	3640	5200	5094.64	0.70	0	-55281	5340	5270	5140	5070	4940	5305	5105	96	1560	500	3220	10	1	19114432	963	336.00	0.89	12	1.12	15.00	5687.00	6840	20230602	-26.32	3205	20221017	57.25	6840	-26.32	20230602	4130	22.03	20230427	6840	-26.32	20230602	3205	57.25	20221017	6.90	N	033320	500	95 억		133594	N	N	0	N	00	N
76	20230718	140402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-160	5	-3.08	918066090	179743	156.91	5220	5230	5010	6760	3640	5200	5107.66	0.70	0	-52688	5340	5270	5140	5070	4940	5305	5105	96	1560	500	3220	10	1	19114432	963	336.00	0.89	12	0.94	15.00	5687.00	6840	20230602	-26.32	3205	20221017	57.25	6840	-26.32	20230602	4130	22.03	20230427	6840	-26.32	20230602	3205	57.25	20221017	6.90	N	033320	500	95 억		133594	N	N	0	N	00	N
77	20230718	130403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-160	5	-3.08	772539470	150844	131.68	5220	5230	5030	6760	3640	5200	5121.45	0.70	0	-41923	5340	5270	5140	5070	4940	5305	5105	96	1560	500	3220	10	1	19114432	963	336.00	0.89	12	0.79	15.00	5687.00	6840	20230602	-26.32	3205	20221017	57.25	6840	-26.32	20230602	4130	22.03	20230427	6840	-26.32	20230602	3205	57.25	20221017	6.90	N	033320	500	95 억		133594	N	N	0	N	00	N
78	20230718	120405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-130	5	-2.50	646025730	125768	109.79	5220	5230	5030	6760	3640	5200	5136.65	0.70	0	-24823	5340	5270	5140	5070	4940	5305	5105	96	1560	500	3220	10	1	19114432	969	338.00	0.89	12	0.66	15.00	5687.00	6840	20230602	-25.88	3205	20221017	58.19	6840	-25.88	20230602	4130	22.76	20230427	6840	-25.88	20230602	3205	58.19	20221017	6.90	N	033320	500	95 억		133594	N	N	0	N	00	N
79	20230718	110406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-100	5	-1.92	478745480	92878	81.08	5220	5230	5100	6760	3640	5200	5154.56	0.70	0	-16763	5340	5270	5140	5070	4940	5305	5105	96	1560	500	3220	10	1	19114432	975	340.00	0.90	12	0.49	15.00	5687.00	6840	20230602	-25.44	3205	20221017	59.13	6840	-25.44	20230602	4130	23.49	20230427	6840	-25.44	20230602	3205	59.13	20221017	6.90	N	033320	500	95 억		133594	N	N	0	N	00	N
80	20230718	100402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-40	5	-0.77	258096150	49925	43.58	5220	5230	5130	6760	3640	5200	5169.68	0.70	0	-3381	5340	5270	5140	5070	4940	5305	5105	96	1560	500	3220	10	1	19114432	986	344.00	0.91	12	0.26	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	6.90	N	033320	500	95 억		133594	N	N	0	N	00	N
81	20230718	090402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-40	5	-0.77	44633490	8579	7.49	5220	5230	5160	6760	3640	5200	5202.64	0.70	0	239	5340	5270	5140	5070	4940	5305	5105	96	1560	500	3220	10	1	19114432	986	344.00	0.91	12	0.04	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	6.90	N	033320	500	95 억		133594	N	N	0	N	00	N
82	20230717	160403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	40	2	0.78	572738200	111084	31.56	5160	5210	5010	6700	3620	5160	5155.77	0.54	0	30267	5593	5376	5263	5046	4933	5320	4990	96	1540	500	3190	10	1	19114432	994	346.67	0.91	12	0.58	15.00	5687.00	6840	20230602	-23.98	3205	20221017	62.25	6840	-23.98	20230602	4130	25.91	20230427	6840	-23.98	20230602	3205	62.25	20221017	7.04	N	033320	500	95 억		103327	N	N	0	N	00	N
83	20230717	150401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	30	2	0.58	486778020	94538	26.86	5160	5210	5010	6700	3620	5160	5149.02	0.54	0	23093	5593	5376	5263	5046	4933	5320	4990	96	1540	500	3190	10	1	19114432	992	346.00	0.91	12	0.49	15.00	5687.00	6840	20230602	-24.12	3205	20221017	61.93	6840	-24.12	20230602	4130	25.67	20230427	6840	-24.12	20230602	3205	61.93	20221017	7.04	N	033320	500	95 억		103327	N	N	0	N	00	N
84	20230717	140403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	20	2	0.39	390312340	75946	21.58	5160	5210	5010	6700	3620	5160	5139.34	0.54	0	17815	5593	5376	5263	5046	4933	5320	4990	96	1540	500	3190	10	1	19114432	990	345.33	0.91	12	0.40	15.00	5687.00	6840	20230602	-24.27	3205	20221017	61.62	6840	-24.27	20230602	4130	25.42	20230427	6840	-24.27	20230602	3205	61.62	20221017	7.04	N	033320	500	95 억		103327	N	N	0	N	00	N
85	20230717	130359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	0	3	0.00	302373280	58968	16.75	5160	5170	5010	6700	3620	5160	5127.75	0.54	0	14756	5593	5376	5263	5046	4933	5320	4990	96	1540	500	3190	10	1	19114432	986	344.00	0.91	12	0.31	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	7.04	N	033320	500	95 억		103327	N	N	0	N	00	N
86	20230717	120405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-10	5	-0.19	261634130	51072	14.51	5160	5170	5010	6700	3620	5160	5122.85	0.54	0	12123	5593	5376	5263	5046	4933	5320	4990	96	1540	500	3190	10	1	19114432	984	343.33	0.91	12	0.27	15.00	5687.00	6840	20230602	-24.71	3205	20221017	60.69	6840	-24.71	20230602	4130	24.70	20230427	6840	-24.71	20230602	3205	60.69	20221017	7.04	N	033320	500	95 억		103327	N	N	0	N	00	N
87	20230717	110400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-30	5	-0.58	218895190	42760	12.15	5160	5170	5010	6700	3620	5160	5119.16	0.54	0	7787	5593	5376	5263	5046	4933	5320	4990	96	1540	500	3190	10	1	19114432	981	342.00	0.90	12	0.22	15.00	5687.00	6840	20230602	-25.00	3205	20221017	60.06	6840	-25.00	20230602	4130	24.21	20230427	6840	-25.00	20230602	3205	60.06	20221017	7.04	N	033320	500	95 억		103327	N	N	0	N	00	N
88	20230717	100401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	0	3	0.00	144865530	28345	8.05	5160	5160	5010	6700	3620	5160	5110.80	0.54	0	2845	5593	5376	5263	5046	4933	5320	4990	96	1540	500	3190	10	1	19114432	986	344.00	0.91	12	0.15	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	7.04	N	033320	500	95 억		103327	N	N	0	N	00	N
89	20230717	090400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-90	5	-1.74	51500090	10070	2.86	5160	5160	5010	6700	3620	5160	5114.21	0.54	0	-1451	5593	5376	5263	5046	4933	5320	4990	96	1540	500	3190	10	1	19114432	969	338.00	0.89	12	0.05	15.00	5687.00	6840	20230602	-25.88	3205	20221017	58.19	6840	-25.88	20230602	4130	22.76	20230427	6840	-25.88	20230602	3205	58.19	20221017	7.04	N	033320	500	95 억		103327	N	N	0	N	00	N
90	20230714	160400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-40	5	-0.77	1846054250	350112	134.52	5420	5480	5150	6760	3640	5200	5272.90	1.12	0	-110142	5400	5300	5210	5110	5020	5255	5065	96	1560	500	3220	10	1	19114432	986	344.00	0.91	12	1.83	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	7.03	N	033320	500	95 억		213469	N	N	0	N	00	N
91	20230714	150401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-30	5	-0.58	1746447430	330820	127.11	5420	5480	5150	6760	3640	5200	5279.15	1.12	0	-110346	5400	5300	5210	5110	5020	5255	5065	96	1560	500	3220	10	1	19114432	988	344.67	0.91	12	1.73	15.00	5687.00	6840	20230602	-24.42	3205	20221017	61.31	6840	-24.42	20230602	4130	25.18	20230427	6840	-24.42	20230602	3205	61.31	20221017	7.03	N	033320	500	95 억		213469	N	N	0	N	00	N
92	20230714	140402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	1667005630	315430	121.20	5420	5480	5160	6760	3640	5200	5284.87	1.12	0	-104982	5400	5300	5210	5110	5020	5255	5065	96	1560	500	3220	10	1	19114432	990	345.33	0.91	12	1.65	15.00	5687.00	6840	20230602	-24.27	3205	20221017	61.62	6840	-24.27	20230602	4130	25.42	20230427	6840	-24.27	20230602	3205	61.62	20221017	7.03	N	033320	500	95 억		213469	N	N	0	N	00	N
93	20230714	130359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-10	5	-0.19	1511955040	285511	109.70	5420	5480	5160	6760	3640	5200	5295.61	1.12	0	-95934	5400	5300	5210	5110	5020	5255	5065	96	1560	500	3220	10	1	19114432	992	346.00	0.91	12	1.49	15.00	5687.00	6840	20230602	-24.12	3205	20221017	61.93	6840	-24.12	20230602	4130	25.67	20230427	6840	-24.12	20230602	3205	61.93	20221017	7.03	N	033320	500	95 억		213469	N	N	0	N	00	N
94	20230714	120359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-10	5	-0.19	1451503230	273884	105.24	5420	5480	5160	6760	3640	5200	5299.70	1.12	0	-92581	5400	5300	5210	5110	5020	5255	5065	96	1560	500	3220	10	1	19114432	992	346.00	0.91	12	1.43	15.00	5687.00	6840	20230602	-24.12	3205	20221017	61.93	6840	-24.12	20230602	4130	25.67	20230427	6840	-24.12	20230602	3205	61.93	20221017	7.03	N	033320	500	95 억		213469	N	N	0	N	00	N
95	20230714	110400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	1361498970	256545	98.57	5420	5480	5160	6760	3640	5200	5307.06	1.12	0	-87416	5400	5300	5210	5110	5020	5255	5065	96	1560	500	3220	10	1	19114432	990	345.33	0.91	12	1.34	15.00	5687.00	6840	20230602	-24.27	3205	20221017	61.62	6840	-24.27	20230602	4130	25.42	20230427	6840	-24.27	20230602	3205	61.62	20221017	7.03	N	033320	500	95 억		213469	N	N	0	N	00	N
96	20230714	100403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-10	5	-0.19	1235544670	232285	89.25	5420	5480	5160	6760	3640	5200	5319.09	1.12	0	-83037	5400	5300	5210	5110	5020	5255	5065	96	1560	500	3220	10	1	19114432	992	346.00	0.91	12	1.22	15.00	5687.00	6840	20230602	-24.12	3205	20221017	61.93	6840	-24.12	20230602	4130	25.67	20230427	6840	-24.12	20230602	3205	61.93	20221017	7.03	N	033320	500	95 억		213469	N	N	0	N	00	N
97	20230714	090401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	80	2	1.54	565303620	105064	40.37	5420	5480	5250	6760	3640	5200	5380.56	1.12	0	-39153	5400	5300	5210	5110	5020	5255	5065	96	1560	500	3220	10	1	19114432	1009	352.00	0.93	12	0.55	15.00	5687.00	6840	20230602	-22.81	3205	20221017	64.74	6840	-22.81	20230602	4130	27.85	20230427	6840	-22.81	20230602	3205	64.74	20221017	7.03	N	033320	500	95 억		213469	N	N	0	N	00	N
98	20230713	160400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	60	2	1.17	1354027710	259280	166.62	5250	5310	5120	6680	3600	5140	5222.27	0.85	0	49467	5246	5192	5156	5102	5066	5175	5085	96	1540	500	3180	10	1	19114432	994	346.67	0.91	12	1.36	15.00	5687.00	6840	20230602	-23.98	3205	20221017	62.25	6840	-23.98	20230602	4130	25.91	20230427	6840	-23.98	20230602	3205	62.25	20221017	6.95	N	033320	500	95 억		163388	N	N	0	N	00	N
99	20230713	150356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	80	2	1.56	1298458630	248602	159.75	5250	5310	5120	6680	3600	5140	5223.04	0.85	0	47997	5246	5192	5156	5102	5066	5175	5085	96	1540	500	3180	10	1	19114432	998	348.00	0.92	12	1.30	15.00	5687.00	6840	20230602	-23.68	3205	20221017	62.87	6840	-23.68	20230602	4130	26.39	20230427	6840	-23.68	20230602	3205	62.87	20221017	6.95	N	033320	500	95 억		163388	N	N	0	N	00	N
100	20230713	140355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	100	2	1.95	1110020330	212462	136.53	5250	5310	5120	6680	3600	5140	5224.56	0.85	0	45557	5246	5192	5156	5102	5066	5175	5085	96	1540	500	3180	10	1	19114432	1002	349.33	0.92	12	1.11	15.00	5687.00	6840	20230602	-23.39	3205	20221017	63.49	6840	-23.39	20230602	4130	26.88	20230427	6840	-23.39	20230602	3205	63.49	20221017	6.95	N	033320	500	95 억		163388	N	N	0	N	00	N
101	20230713	130358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	120	2	2.33	1026644400	196527	126.29	5250	5310	5120	6680	3600	5140	5223.94	0.85	0	47081	5246	5192	5156	5102	5066	5175	5085	96	1540	500	3180	10	1	19114432	1005	350.67	0.92	12	1.03	15.00	5687.00	6840	20230602	-23.10	3205	20221017	64.12	6840	-23.10	20230602	4130	27.36	20230427	6840	-23.10	20230602	3205	64.12	20221017	6.95	N	033320	500	95 억		163388	N	N	0	N	00	N
102	20230713	120354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	130	2	2.53	955049860	182870	117.51	5250	5310	5120	6680	3600	5140	5222.56	0.85	0	46488	5246	5192	5156	5102	5066	5175	5085	96	1540	500	3180	10	1	19114432	1007	351.33	0.93	12	0.96	15.00	5687.00	6840	20230602	-22.95	3205	20221017	64.43	6840	-22.95	20230602	4130	27.60	20230427	6840	-22.95	20230602	3205	64.43	20221017	6.95	N	033320	500	95 억		163388	N	N	0	N	00	N
103	20230713	110359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	90	2	1.75	675784280	129778	83.40	5250	5280	5120	6680	3600	5140	5207.23	0.85	0	25735	5246	5192	5156	5102	5066	5175	5085	96	1540	500	3180	10	1	19114432	1000	348.67	0.92	12	0.68	15.00	5687.00	6840	20230602	-23.54	3205	20221017	63.18	6840	-23.54	20230602	4130	26.63	20230427	6840	-23.54	20230602	3205	63.18	20221017	6.95	N	033320	500	95 억		163388	N	N	0	N	00	N
104	20230713	100357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	90	2	1.75	469525190	90317	58.04	5250	5280	5120	6680	3600	5140	5198.64	0.85	0	19907	5246	5192	5156	5102	5066	5175	5085	96	1540	500	3180	10	1	19114432	1000	348.67	0.92	12	0.47	15.00	5687.00	6840	20230602	-23.54	3205	20221017	63.18	6840	-23.54	20230602	4130	26.63	20230427	6840	-23.54	20230602	3205	63.18	20221017	6.95	N	033320	500	95 억		163388	N	N	0	N	00	N
105	20230713	090326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	50	2	0.97	98160950	18740	12.04	5250	5280	5190	6680	3600	5140	5238.04	0.85	0	-3136	5246	5192	5156	5102	5066	5175	5085	96	1540	500	3180	10	1	19114432	992	346.00	0.91	12	0.10	15.00	5687.00	6840	20230602	-24.12	3205	20221017	61.93	6840	-24.12	20230602	4130	25.67	20230427	6840	-24.12	20230602	3205	61.93	20221017	6.95	N	033320	500	95 억		163388	N	N	0	N	00	N
106	20230712	160354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-20	5	-0.39	792482770	153939	38.64	5180	5210	5120	6700	3620	5160	5147.98	0.80	0	10988	5460	5310	5210	5060	4960	5260	5010	96	1540	500	3190	10	1	19114432	982	342.67	0.90	12	0.81	15.00	5687.00	6840	20230602	-24.85	3205	20221017	60.37	6840	-24.85	20230602	4130	24.46	20230427	6840	-24.85	20230602	3205	60.37	20221017	6.98	N	033320	500	95 억		152366	N	N	0	N	00	N
107	20230712	150354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-30	5	-0.58	682894630	132668	33.30	5180	5210	5120	6700	3620	5160	5147.33	0.80	0	-2489	5460	5310	5210	5060	4960	5260	5010	96	1540	500	3190	10	1	19114432	981	342.00	0.90	12	0.69	15.00	5687.00	6840	20230602	-25.00	3205	20221017	60.06	6840	-25.00	20230602	4130	24.21	20230427	6840	-25.00	20230602	3205	60.06	20221017	6.98	N	033320	500	95 억		152366	N	N	0	N	00	N
108	20230712	140352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-30	5	-0.58	567957590	110259	27.67	5180	5210	5120	6700	3620	5160	5151.07	0.80	0	-2567	5460	5310	5210	5060	4960	5260	5010	96	1540	500	3190	10	1	19114432	981	342.00	0.90	12	0.58	15.00	5687.00	6840	20230602	-25.00	3205	20221017	60.06	6840	-25.00	20230602	4130	24.21	20230427	6840	-25.00	20230602	3205	60.06	20221017	6.98	N	033320	500	95 억		152366	N	N	0	N	00	N
109	20230712	130354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-20	5	-0.39	462839640	89805	22.54	5180	5210	5120	6700	3620	5160	5153.78	0.80	0	-2584	5460	5310	5210	5060	4960	5260	5010	96	1540	500	3190	10	1	19114432	982	342.67	0.90	12	0.47	15.00	5687.00	6840	20230602	-24.85	3205	20221017	60.37	6840	-24.85	20230602	4130	24.46	20230427	6840	-24.85	20230602	3205	60.37	20221017	6.98	N	033320	500	95 억		152366	N	N	0	N	00	N
110	20230712	120355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-10	5	-0.19	374608090	72696	18.25	5180	5210	5120	6700	3620	5160	5153.01	0.80	0	-2213	5460	5310	5210	5060	4960	5260	5010	96	1540	500	3190	10	1	19114432	984	343.33	0.91	12	0.38	15.00	5687.00	6840	20230602	-24.71	3205	20221017	60.69	6840	-24.71	20230602	4130	24.70	20230427	6840	-24.71	20230602	3205	60.69	20221017	6.98	N	033320	500	95 억		152366	N	N	0	N	00	N
111	20230712	110353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	0	3	0.00	305588830	59255	14.87	5180	5210	5120	6700	3620	5160	5157.15	0.80	0	1007	5460	5310	5210	5060	4960	5260	5010	96	1540	500	3190	10	1	19114432	986	344.00	0.91	12	0.31	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	6.98	N	033320	500	95 억		152366	N	N	0	N	00	N
112	20230712	100356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-20	5	-0.39	209528890	40567	10.18	5180	5210	5130	6700	3620	5160	5165.09	0.80	0	2522	5460	5310	5210	5060	4960	5260	5010	96	1540	500	3190	10	1	19114432	982	342.67	0.90	12	0.21	15.00	5687.00	6840	20230602	-24.85	3205	20221017	60.37	6840	-24.85	20230602	4130	24.46	20230427	6840	-24.85	20230602	3205	60.37	20221017	6.98	N	033320	500	95 억		152366	N	N	0	N	00	N
113	20230712	090354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	30	2	0.58	54006560	10412	2.61	5180	5210	5170	6700	3620	5160	5188.82	0.80	0	-818	5460	5310	5210	5060	4960	5260	5010	96	1540	500	3190	10	1	19114432	992	346.00	0.91	12	0.05	15.00	5687.00	6840	20230602	-24.12	3205	20221017	61.93	6840	-24.12	20230602	4130	25.67	20230427	6840	-24.12	20230602	3205	61.93	20221017	6.98	N	033320	500	95 억		152366	N	N	0	N	00	N
114	20230711	160349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	110	2	2.18	2040351540	392295	203.53	5200	5360	5110	6560	3540	5050	5201.15	0.85	0	-9706	5250	5150	5060	4960	4870	5200	5010	96	1510	500	3130	10	1	19114432	986	344.00	0.91	12	2.05	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	7.03	N	033320	500	95 억		162204	N	N	0	N	00	N
115	20230711	150349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	110	2	2.18	1914395830	367919	190.88	5200	5360	5110	6560	3540	5050	5203.35	0.85	0	-17119	5250	5150	5060	4960	4870	5200	5010	96	1510	500	3130	10	1	19114432	986	344.00	0.91	12	1.92	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	7.03	N	033320	500	95 억		162204	N	N	0	N	00	N
116	20230711	140348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	90	2	1.78	1785592150	342942	177.93	5200	5360	5110	6560	3540	5050	5206.73	0.85	0	-26364	5250	5150	5060	4960	4870	5200	5010	96	1510	500	3130	10	1	19114432	982	342.67	0.90	12	1.79	15.00	5687.00	6840	20230602	-24.85	3205	20221017	60.37	6840	-24.85	20230602	4130	24.46	20230427	6840	-24.85	20230602	3205	60.37	20221017	7.03	N	033320	500	95 억		162204	N	N	0	N	00	N
117	20230711	130343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	110	2	2.18	620829800	120391	62.46	5200	5210	5110	6560	3540	5050	5156.87	0.85	0	11295	5250	5150	5060	4960	4870	5200	5010	96	1510	500	3130	10	1	19114432	986	344.00	0.91	12	0.63	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	7.03	N	033320	500	95 억		162204	N	N	0	N	00	N
118	20230711	120351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	110	2	2.18	553261760	107290	55.66	5200	5210	5110	6560	3540	5050	5156.79	0.85	0	9064	5250	5150	5060	4960	4870	5200	5010	96	1510	500	3130	10	1	19114432	986	344.00	0.91	12	0.56	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	7.03	N	033320	500	95 억		162204	N	N	0	N	00	N
119	20230711	110353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	90	2	1.78	410474720	79549	41.27	5200	5210	5110	6560	3540	5050	5160.16	0.85	0	-2680	5250	5150	5060	4960	4870	5200	5010	96	1510	500	3130	10	1	19114432	982	342.67	0.90	12	0.42	15.00	5687.00	6840	20230602	-24.85	3205	20221017	60.37	6840	-24.85	20230602	4130	24.46	20230427	6840	-24.85	20230602	3205	60.37	20221017	7.03	N	033320	500	95 억		162204	N	N	0	N	00	N
120	20230711	100351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	100	2	1.98	304965410	59088	30.66	5200	5210	5110	6560	3540	5050	5161.40	0.85	0	-6688	5250	5150	5060	4960	4870	5200	5010	96	1510	500	3130	10	1	19114432	984	343.33	0.91	12	0.31	15.00	5687.00	6840	20230602	-24.71	3205	20221017	60.69	6840	-24.71	20230602	4130	24.70	20230427	6840	-24.71	20230602	3205	60.69	20221017	7.03	N	033320	500	95 억		162204	N	N	0	N	00	N
121	20230711	090350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	110	2	2.18	158271470	30535	15.84	5200	5210	5150	6560	3540	5050	5183.72	0.85	0	-11352	5250	5150	5060	4960	4870	5200	5010	96	1510	500	3130	10	1	19114432	986	344.00	0.91	12	0.16	15.00	5687.00	6840	20230602	-24.56	3205	20221017	61.00	6840	-24.56	20230602	4130	24.94	20230427	6840	-24.56	20230602	3205	61.00	20221017	7.03	N	033320	500	95 억		162204	N	N	0	N	00	N
122	20230710	160350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	30	2	0.60	920473160	181678	78.77	5020	5160	4970	6520	3520	5020	5066.55	0.65	0	37291	5273	5146	5073	4946	4873	5110	4910	96	1500	500	3110	10	1	19114432	965	336.67	0.89	12	0.95	15.00	5687.00	6840	20230602	-26.17	3205	20221017	57.57	6840	-26.17	20230602	4130	22.28	20230427	6840	-26.17	20230602	3205	57.57	20221017	7.05	N	033320	500	95 억		124915	N	N	0	N	00	N
123	20230710	150348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	30	2	0.60	807463440	159272	69.06	5020	5160	4970	6520	3520	5020	5069.71	0.65	0	26105	5273	5146	5073	4946	4873	5110	4910	96	1500	500	3110	10	1	19114432	965	336.67	0.89	12	0.83	15.00	5687.00	6840	20230602	-26.17	3205	20221017	57.57	6840	-26.17	20230602	4130	22.28	20230427	6840	-26.17	20230602	3205	57.57	20221017	7.05	N	033320	500	95 억		124915	N	N	0	N	00	N
124	20230710	140346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	90	2	1.79	680225610	134103	58.14	5020	5160	4970	6520	3520	5020	5072.41	0.65	0	24742	5273	5146	5073	4946	4873	5110	4910	96	1500	500	3110	10	1	19114432	977	340.67	0.90	12	0.70	15.00	5687.00	6840	20230602	-25.29	3205	20221017	59.44	6840	-25.29	20230602	4130	23.73	20230427	6840	-25.29	20230602	3205	59.44	20221017	7.05	N	033320	500	95 억		124915	N	N	0	N	00	N
125	20230710	130344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	80	2	1.59	671308510	132357	57.39	5020	5160	4970	6520	3520	5020	5071.95	0.65	0	24672	5273	5146	5073	4946	4873	5110	4910	96	1500	500	3110	10	1	19114432	975	340.00	0.90	12	0.69	15.00	5687.00	6840	20230602	-25.44	3205	20221017	59.13	6840	-25.44	20230602	4130	23.49	20230427	6840	-25.44	20230602	3205	59.13	20221017	7.05	N	033320	500	95 억		124915	N	N	0	N	00	N
126	20230710	120350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	100	2	1.99	554284880	109526	47.49	5020	5150	4970	6520	3520	5020	5060.76	0.65	0	17420	5273	5146	5073	4946	4873	5110	4910	96	1500	500	3110	10	1	19114432	979	341.33	0.90	12	0.57	15.00	5687.00	6840	20230602	-25.15	3205	20221017	59.75	6840	-25.15	20230602	4130	23.97	20230427	6840	-25.15	20230602	3205	59.75	20221017	7.05	N	033320	500	95 억		124915	N	N	0	N	00	N
127	20230710	110350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	80	2	1.59	477196190	94427	40.94	5020	5150	4970	6520	3520	5020	5053.60	0.65	0	9988	5273	5146	5073	4946	4873	5110	4910	96	1500	500	3110	10	1	19114432	975	340.00	0.90	12	0.49	15.00	5687.00	6840	20230602	-25.44	3205	20221017	59.13	6840	-25.44	20230602	4130	23.49	20230427	6840	-25.44	20230602	3205	59.13	20221017	7.05	N	033320	500	95 억		124915	N	N	0	N	00	N
128	20230710	100349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	90	2	1.79	355603750	70634	30.63	5020	5130	4970	6520	3520	5020	5034.46	0.65	0	7717	5273	5146	5073	4946	4873	5110	4910	96	1500	500	3110	10	1	19114432	977	340.67	0.90	12	0.37	15.00	5687.00	6840	20230602	-25.29	3205	20221017	59.44	6840	-25.29	20230602	4130	23.73	20230427	6840	-25.29	20230602	3205	59.44	20221017	7.05	N	033320	500	95 억		124915	N	N	0	N	00	N
129	20230710	090346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	-10	5	-0.20	91666065	18354	7.96	5020	5020	4970	6520	3520	5020	4994.34	0.65	0	-7281	5273	5146	5073	4946	4873	5110	4910	96	1500	500	3110	10	1	19114432	958	334.00	0.88	12	0.10	15.00	5687.00	6840	20230602	-26.75	3205	20221017	56.32	6840	-26.75	20230602	4130	21.31	20230427	6840	-26.75	20230602	3205	56.32	20221017	7.05	N	033320	500	95 억		124915	N	N	0	N	00	N
130	20230707	160343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	-110	5	-2.14	1144043190	225356	61.06	5200	5200	5000	6660	3600	5130	5076.91	0.68	0	-7109	5556	5342	5206	4992	4856	5275	4925	96	1530	500	3180	10	1	19114432	960	334.67	0.88	12	1.18	15.00	5687.00	6840	20230602	-26.61	3205	20221017	56.63	6840	-26.61	20230602	4130	21.55	20230427	6840	-26.61	20230602	3205	56.63	20221017	7.06	N	033320	500	95 억		130888	N	N	0	N	00	N
131	20230707	150346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	-110	5	-2.14	1040906460	204806	55.49	5200	5200	5000	6660	3600	5130	5082.11	0.68	0	-10237	5556	5342	5206	4992	4856	5275	4925	96	1530	500	3180	10	1	19114432	960	334.67	0.88	12	1.07	15.00	5687.00	6840	20230602	-26.61	3205	20221017	56.63	6840	-26.61	20230602	4130	21.55	20230427	6840	-26.61	20230602	3205	56.63	20221017	7.06	N	033320	500	95 억		130888	N	N	0	N	00	N
132	20230707	140352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	-110	5	-2.14	833372440	163441	44.29	5200	5200	5020	6660	3600	5130	5098.68	0.68	0	-8649	5556	5342	5206	4992	4856	5275	4925	96	1530	500	3180	10	1	19114432	960	334.67	0.88	12	0.86	15.00	5687.00	6840	20230602	-26.61	3205	20221017	56.63	6840	-26.61	20230602	4130	21.55	20230427	6840	-26.61	20230602	3205	56.63	20221017	7.06	N	033320	500	95 억		130888	N	N	0	N	00	N
133	20230707	130349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-60	5	-1.17	668147780	130653	35.40	5200	5200	5060	6660	3600	5130	5113.75	0.68	0	-8075	5556	5342	5206	4992	4856	5275	4925	96	1530	500	3180	10	1	19114432	969	338.00	0.89	12	0.68	15.00	5687.00	6840	20230602	-25.88	3205	20221017	58.19	6840	-25.88	20230602	4130	22.76	20230427	6840	-25.88	20230602	3205	58.19	20221017	7.06	N	033320	500	95 억		130888	N	N	0	N	00	N
134	20230707	120349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-40	5	-0.78	533230730	104120	28.21	5200	5200	5080	6660	3600	5130	5121.20	0.68	0	-6810	5556	5342	5206	4992	4856	5275	4925	96	1530	500	3180	10	1	19114432	973	339.33	0.90	12	0.54	15.00	5687.00	6840	20230602	-25.58	3205	20221017	58.81	6840	-25.58	20230602	4130	23.24	20230427	6840	-25.58	20230602	3205	58.81	20221017	7.06	N	033320	500	95 억		130888	N	N	0	N	00	N
135	20230707	110349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-40	5	-0.78	417825330	81478	22.08	5200	5200	5080	6660	3600	5130	5128.05	0.68	0	-13951	5556	5342	5206	4992	4856	5275	4925	96	1530	500	3180	10	1	19114432	973	339.33	0.90	12	0.43	15.00	5687.00	6840	20230602	-25.58	3205	20221017	58.81	6840	-25.58	20230602	4130	23.24	20230427	6840	-25.58	20230602	3205	58.81	20221017	7.06	N	033320	500	95 억		130888	N	N	0	N	00	N
136	20230707	100347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-10	5	-0.19	276212920	53741	14.56	5200	5200	5100	6660	3600	5130	5139.94	0.68	0	-9890	5556	5342	5206	4992	4856	5275	4925	96	1530	500	3180	10	1	19114432	979	341.33	0.90	12	0.28	15.00	5687.00	6840	20230602	-25.15	3205	20221017	59.75	6840	-25.15	20230602	4130	23.97	20230427	6840	-25.15	20230602	3205	59.75	20221017	7.06	N	033320	500	95 억		130888	N	N	0	N	00	N
137	20230707	090346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	0	3	0.00	67769670	13187	3.57	5200	5200	5100	6660	3600	5130	5140.09	0.68	0	-2015	5556	5342	5206	4992	4856	5275	4925	96	1530	500	3180	10	1	19114432	981	342.00	0.90	12	0.07	15.00	5687.00	6840	20230602	-25.00	3205	20221017	60.06	6840	-25.00	20230602	4130	24.21	20230427	6840	-25.00	20230602	3205	60.06	20221017	7.06	N	033320	500	95 억		130888	N	N	0	N	00	N
138	20230706	160346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-160	5	-3.02	1839581900	354084	151.79	5390	5420	5070	6870	3710	5290	5195.38	1.04	0	-68410	5536	5412	5336	5212	5136	5375	5175	96	1580	500	3270	10	1	19114432	981	342.00	0.90	12	1.85	15.00	5687.00	6840	20230602	-25.00	3205	20221017	60.06	6840	-25.00	20230602	4130	24.21	20230427	6840	-25.00	20230602	3205	60.06	20221017	6.97	N	033320	500	95 억		199358	N	N	0	N	00	N
139	20230706	150347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-170	5	-3.21	1743998160	335451	143.80	5390	5420	5070	6870	3710	5290	5198.94	1.04	0	-74781	5536	5412	5336	5212	5136	5375	5175	96	1580	500	3270	10	1	19114432	979	341.33	0.90	12	1.75	15.00	5687.00	6840	20230602	-25.15	3205	20221017	59.75	6840	-25.15	20230602	4130	23.97	20230427	6840	-25.15	20230602	3205	59.75	20221017	6.97	N	033320	500	95 억		199358	N	N	0	N	00	N
140	20230706	140346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-160	5	-3.02	1616471500	310552	133.13	5390	5420	5070	6870	3710	5290	5205.13	1.04	0	-71588	5536	5412	5336	5212	5136	5375	5175	96	1580	500	3270	10	1	19114432	981	342.00	0.90	12	1.62	15.00	5687.00	6840	20230602	-25.00	3205	20221017	60.06	6840	-25.00	20230602	4130	24.21	20230427	6840	-25.00	20230602	3205	60.06	20221017	6.97	N	033320	500	95 억		199358	N	N	0	N	00	N
141	20230706	130345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-160	5	-3.02	1402164560	268548	115.12	5390	5420	5110	6870	3710	5290	5221.26	1.04	0	-71820	5536	5412	5336	5212	5136	5375	5175	96	1580	500	3270	10	1	19114432	981	342.00	0.90	12	1.40	15.00	5687.00	6840	20230602	-25.00	3205	20221017	60.06	6840	-25.00	20230602	4130	24.21	20230427	6840	-25.00	20230602	3205	60.06	20221017	6.97	N	033320	500	95 억		199358	N	N	0	N	00	N
142	20230706	120345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-110	5	-2.08	1170569440	223481	95.80	5390	5420	5150	6870	3710	5290	5237.87	1.04	0	-69575	5536	5412	5336	5212	5136	5375	5175	96	1580	500	3270	10	1	19114432	990	345.33	0.91	12	1.17	15.00	5687.00	6840	20230602	-24.27	3205	20221017	61.62	6840	-24.27	20230602	4130	25.42	20230427	6840	-24.27	20230602	3205	61.62	20221017	6.97	N	033320	500	95 억		199358	N	N	0	N	00	N
143	20230706	110348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-110	5	-2.08	1070499250	204129	87.51	5390	5420	5150	6870	3710	5290	5244.21	1.04	0	-59137	5536	5412	5336	5212	5136	5375	5175	96	1580	500	3270	10	1	19114432	990	345.33	0.91	12	1.07	15.00	5687.00	6840	20230602	-24.27	3205	20221017	61.62	6840	-24.27	20230602	4130	25.42	20230427	6840	-24.27	20230602	3205	61.62	20221017	6.97	N	033320	500	95 억		199358	N	N	0	N	00	N
144	20230706	100345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-60	5	-1.13	757188200	143739	61.62	5390	5420	5170	6870	3710	5290	5267.78	1.04	0	-62434	5536	5412	5336	5212	5136	5375	5175	96	1580	500	3270	10	1	19114432	1000	348.67	0.92	12	0.75	15.00	5687.00	6840	20230602	-23.54	3205	20221017	63.18	6840	-23.54	20230602	4130	26.63	20230427	6840	-23.54	20230602	3205	63.18	20221017	6.97	N	033320	500	95 억		199358	N	N	0	N	00	N
145	20230706	090345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	30	2	0.57	152918640	28503	12.22	5390	5420	5310	6870	3710	5290	5365.27	1.04	0	-9258	5536	5412	5336	5212	5136	5375	5175	96	1580	500	3270	10	1	19114432	1017	354.67	0.94	12	0.15	15.00	5687.00	6840	20230602	-22.22	3205	20221017	65.99	6840	-22.22	20230602	4130	28.81	20230427	6840	-22.22	20230602	3205	65.99	20221017	6.97	N	033320	500	95 억		199358	N	N	0	N	00	N
146	20230705	160344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-90	5	-1.67	1215139350	228141	50.16	5450	5460	5260	6990	3770	5380	5326.34	1.00	0	7502	5600	5490	5430	5320	5260	5460	5290	96	1610	500	3330	10	1	19114432	1011	352.67	0.93	12	1.19	15.00	5687.00	6840	20230602	-22.66	3205	20221017	65.05	6840	-22.66	20230602	4130	28.09	20230427	6840	-22.66	20230602	3205	65.05	20221017	7.30	N	033320	500	95 억		191855	N	N	0	N	00	N
147	20230705	150343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-70	5	-1.30	1075910340	201895	44.39	5450	5460	5260	6990	3770	5380	5329.06	1.00	0	-754	5600	5490	5430	5320	5260	5460	5290	96	1610	500	3330	10	1	19114432	1015	354.00	0.93	12	1.06	15.00	5687.00	6840	20230602	-22.37	3205	20221017	65.68	6840	-22.37	20230602	4130	28.57	20230427	6840	-22.37	20230602	3205	65.68	20221017	7.30	N	033320	500	95 억		191855	N	N	0	N	00	N
148	20230705	140340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-40	5	-0.74	879506820	164916	36.26	5450	5460	5260	6990	3770	5380	5333.06	1.00	0	-6224	5600	5490	5430	5320	5260	5460	5290	96	1610	500	3330	10	1	19114432	1021	356.00	0.94	12	0.86	15.00	5687.00	6840	20230602	-21.93	3205	20221017	66.61	6840	-21.93	20230602	4130	29.30	20230427	6840	-21.93	20230602	3205	66.61	20221017	7.30	N	033320	500	95 억		191855	N	N	0	N	00	N
149	20230705	130340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-40	5	-0.74	833948180	156404	34.39	5450	5460	5260	6990	3770	5380	5332.01	1.00	0	-4160	5600	5490	5430	5320	5260	5460	5290	96	1610	500	3330	10	1	19114432	1021	356.00	0.94	12	0.82	15.00	5687.00	6840	20230602	-21.93	3205	20221017	66.61	6840	-21.93	20230602	4130	29.30	20230427	6840	-21.93	20230602	3205	66.61	20221017	7.30	N	033320	500	95 억		191855	N	N	0	N	00	N
150	20230705	120340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-60	5	-1.12	709853580	133171	29.28	5450	5460	5260	6990	3770	5380	5330.39	1.00	0	-3728	5600	5490	5430	5320	5260	5460	5290	96	1610	500	3330	10	1	19114432	1017	354.67	0.94	12	0.70	15.00	5687.00	6840	20230602	-22.22	3205	20221017	65.99	6840	-22.22	20230602	4130	28.81	20230427	6840	-22.22	20230602	3205	65.99	20221017	7.30	N	033320	500	95 억		191855	N	N	0	N	00	N
151	20230705	110342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-60	5	-1.12	668513130	125401	27.57	5450	5460	5260	6990	3770	5380	5331.00	1.00	0	-4389	5600	5490	5430	5320	5260	5460	5290	96	1610	500	3330	10	1	19114432	1017	354.67	0.94	12	0.66	15.00	5687.00	6840	20230602	-22.22	3205	20221017	65.99	6840	-22.22	20230602	4130	28.81	20230427	6840	-22.22	20230602	3205	65.99	20221017	7.30	N	033320	500	95 억		191855	N	N	0	N	00	N
152	20230705	100341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	-50	5	-0.93	469064450	87833	19.31	5450	5460	5260	6990	3770	5380	5340.41	1.00	0	-18143	5600	5490	5430	5320	5260	5460	5290	96	1610	500	3330	10	1	19114432	1019	355.33	0.94	12	0.46	15.00	5687.00	6840	20230602	-22.08	3205	20221017	66.30	6840	-22.08	20230602	4130	29.06	20230427	6840	-22.08	20230602	3205	66.30	20221017	7.30	N	033320	500	95 억		191855	N	N	0	N	00	N
153	20230705	090341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	30	2	0.56	63739060	11747	2.58	5450	5460	5380	6990	3770	5380	5425.99	1.00	0	-9263	5600	5490	5430	5320	5260	5460	5290	96	1610	500	3330	10	1	19114432	1034	360.67	0.95	12	0.06	15.00	5687.00	6840	20230602	-20.91	3205	20221017	68.80	6840	-20.91	20230602	4130	30.99	20230427	6840	-20.91	20230602	3205	68.80	20221017	7.30	N	033320	500	95 억		191855	N	N	0	N	00	N
154	20230704	160340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-50	5	-0.92	2446694960	448323	63.08	5440	5540	5370	7050	3810	5430	5457.51	0.90	0	19400	5663	5546	5423	5306	5183	5605	5365	96	1620	500	3360	10	1	19114432	1028	358.67	0.95	12	2.35	15.00	5687.00	6840	20230602	-21.35	3205	20221017	67.86	6840	-21.35	20230602	4130	30.27	20230427	6840	-21.35	20230602	3205	67.86	20221017	7.27	N	033320	500	95 억		171268	N	N	0	N	00	N
155	20230704	150336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-40	5	-0.74	2236390250	409389	57.60	5440	5540	5370	7050	3810	5430	5462.75	0.90	0	8638	5663	5546	5423	5306	5183	5605	5365	96	1620	500	3360	10	1	19114432	1030	359.33	0.95	12	2.14	15.00	5687.00	6840	20230602	-21.20	3205	20221017	68.17	6840	-21.20	20230602	4130	30.51	20230427	6840	-21.20	20230602	3205	68.17	20221017	7.27	N	033320	500	95 억		171268	N	N	0	N	00	N
156	20230704	140339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-10	5	-0.18	2041612530	373233	52.51	5440	5540	5370	7050	3810	5430	5470.08	0.90	0	11329	5663	5546	5423	5306	5183	5605	5365	96	1620	500	3360	10	1	19114432	1036	361.33	0.95	12	1.95	15.00	5687.00	6840	20230602	-20.76	3205	20221017	69.11	6840	-20.76	20230602	4130	31.23	20230427	6840	-20.76	20230602	3205	69.11	20221017	7.27	N	033320	500	95 억		171268	N	N	0	N	00	N
157	20230704	130335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	20	2	0.37	1805826350	329742	46.39	5440	5540	5410	7050	3810	5430	5476.48	0.90	0	21937	5663	5546	5423	5306	5183	5605	5365	96	1620	500	3360	10	1	19114432	1042	363.33	0.96	12	1.73	15.00	5687.00	6840	20230602	-20.32	3205	20221017	70.05	6840	-20.32	20230602	4130	31.96	20230427	6840	-20.32	20230602	3205	70.05	20221017	7.27	N	033320	500	95 억		171268	N	N	0	N	00	N
158	20230704	120338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	60	2	1.10	1629127170	297487	41.86	5440	5540	5410	7050	3810	5430	5476.30	0.90	0	25331	5663	5546	5423	5306	5183	5605	5365	96	1620	500	3360	10	1	19114432	1049	366.00	0.97	12	1.56	15.00	5687.00	6840	20230602	-19.74	3205	20221017	71.29	6840	-19.74	20230602	4130	32.93	20230427	6840	-19.74	20230602	3205	71.29	20221017	7.27	N	033320	500	95 억		171268	N	N	0	N	00	N
159	20230704	110334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	50	2	0.92	1424847310	260207	36.61	5440	5540	5410	7050	3810	5430	5475.82	0.90	0	17784	5663	5546	5423	5306	5183	5605	5365	96	1620	500	3360	10	1	19114432	1047	365.33	0.96	12	1.36	15.00	5687.00	6840	20230602	-19.88	3205	20221017	70.98	6840	-19.88	20230602	4130	32.69	20230427	6840	-19.88	20230602	3205	70.98	20221017	7.27	N	033320	500	95 억		171268	N	N	0	N	00	N
160	20230704	100333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	80	2	1.47	1106055990	201872	28.40	5440	5540	5430	7050	3810	5430	5479.00	0.90	0	24793	5663	5546	5423	5306	5183	5605	5365	96	1620	500	3360	10	1	19114432	1053	367.33	0.97	12	1.06	15.00	5687.00	6840	20230602	-19.44	3205	20221017	71.92	6840	-19.44	20230602	4130	33.41	20230427	6840	-19.44	20230602	3205	71.92	20221017	7.27	N	033320	500	95 억		171268	N	N	0	N	00	N
161	20230704	090335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	90	2	1.66	298400720	54469	7.66	5440	5530	5440	7050	3810	5430	5478.36	0.90	0	10722	5663	5546	5423	5306	5183	5605	5365	96	1620	500	3360	10	1	19114432	1055	368.00	0.97	12	0.28	15.00	5687.00	6840	20230602	-19.30	3205	20221017	72.23	6840	-19.30	20230602	4130	33.66	20230427	6840	-19.30	20230602	3205	72.23	20221017	7.27	N	033320	500	95 억		171268	N	N	0	N	00	N
162	20230703	160331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	220	2	4.22	3583532910	658825	76.64	5300	5540	5300	6770	3650	5210	5439.31	0.00	0	222810	5770	5490	5350	5070	4930	5420	5000	96	1560	500	3230	10	1	19114432	1038	362.00	0.95	12	3.45	15.00	5687.00	6840	20230602	-20.61	3205	20221017	69.42	6840	-20.61	20230602	4130	31.48	20230427	6840	-20.61	20230602	3205	69.42	20221017	7.52	N	033320	500	95 억		0	N	N	0	N	00	N
163	20230703	150334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	220	2	4.22	3299965340	606717	70.58	5300	5540	5300	6770	3650	5210	5439.05	0.00	0	197859	5770	5490	5350	5070	4930	5420	5000	96	1560	500	3230	10	1	19114432	1038	362.00	0.95	12	3.17	15.00	5687.00	6840	20230602	-20.61	3205	20221017	69.42	6840	-20.61	20230602	4130	31.48	20230427	6840	-20.61	20230602	3205	69.42	20221017	7.52	N	033320	500	95 억		0	N	N	0	N	00	N
164	20230703	140333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	230	2	4.41	3062407170	563017	65.49	5300	5540	5300	6770	3650	5210	5439.28	0.00	0	175348	5770	5490	5350	5070	4930	5420	5000	96	1560	500	3230	10	1	19114432	1040	362.67	0.96	12	2.95	15.00	5687.00	6840	20230602	-20.47	3205	20221017	69.73	6840	-20.47	20230602	4130	31.72	20230427	6840	-20.47	20230602	3205	69.73	20221017	7.52	N	033320	500	95 억		0	N	N	0	N	00	N
165	20230703	130332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	280	2	5.37	2894852850	532282	61.92	5300	5540	5300	6770	3650	5210	5438.57	0.00	0	168543	5770	5490	5350	5070	4930	5420	5000	96	1560	500	3230	10	1	19114432	1049	366.00	0.97	12	2.78	15.00	5687.00	6840	20230602	-19.74	3205	20221017	71.29	6840	-19.74	20230602	4130	32.93	20230427	6840	-19.74	20230602	3205	71.29	20221017	7.52	N	033320	500	95 억		0	N	N	0	N	00	N
166	20230703	120333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	320	2	6.14	2609011160	480316	55.87	5300	5540	5300	6770	3650	5210	5431.86	0.00	0	159926	5770	5490	5350	5070	4930	5420	5000	96	1560	500	3230	10	1	19114432	1057	368.67	0.97	12	2.51	15.00	5687.00	6840	20230602	-19.15	3205	20221017	72.54	6840	-19.15	20230602	4130	33.90	20230427	6840	-19.15	20230602	3205	72.54	20221017	7.52	N	033320	500	95 억		0	N	N	0	N	00	N
167	20230703	110334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	250	2	4.80	2179295230	402157	46.78	5300	5510	5300	6770	3650	5210	5419.02	0.00	0	122163	5770	5490	5350	5070	4930	5420	5000	96	1560	500	3230	10	1	19114432	1044	364.00	0.96	12	2.10	15.00	5687.00	6840	20230602	-20.18	3205	20221017	70.36	6840	-20.18	20230602	4130	32.20	20230427	6840	-20.18	20230602	3205	70.36	20221017	7.52	N	033320	500	95 억		0	N	N	0	N	00	N
168	20230703	100327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	280	2	5.37	1877452900	346897	40.35	5300	5510	5300	6770	3650	5210	5412.13	0.00	0	93561	5770	5490	5350	5070	4930	5420	5000	96	1560	500	3230	10	1	19114432	1049	366.00	0.97	12	1.81	15.00	5687.00	6840	20230602	-19.74	3205	20221017	71.29	6840	-19.74	20230602	4130	32.93	20230427	6840	-19.74	20230602	3205	71.29	20221017	7.52	N	033320	500	95 억		0	N	N	0	N	00	N
169	20230703	090328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	230	2	4.41	426166000	79316	9.23	5300	5450	5300	6770	3650	5210	5373.01	0.00	0	10346	5770	5490	5350	5070	4930	5420	5000	96	1560	500	3230	10	1	19114432	1040	362.67	0.96	12	0.41	15.00	5687.00	6840	20230602	-20.47	3205	20221017	69.73	6840	-20.47	20230602	4130	31.72	20230427	6840	-20.47	20230602	3205	69.73	20221017	7.52	N	033320	500	95 억		0	N	N	0	N	00	N