KissMeData/024060/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	160343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	60	2	1.19	98256440	19304	38.38	5080	5140	5060	6560	3540	5050	5089.93	0.78	0	959	5226	5137	4961	4872	4696	5182	4917	15	1510	100	3730	10	1	15000000	767	28.87	0.95	12	0.13	177.00	5385.00	8040	20220906	-36.44	4620	20230727	10.61	6570	-22.22	20230126	4620	10.61	20230727	8040	-36.44	20220906	4620	10.61	20230727	3.88	N	024060	100	15 억		117426	N	N	0	N	00	N
3	20230731	150344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	40	2	0.79	86851140	17060	33.92	5080	5140	5060	6560	3540	5050	5090.92	0.78	0	494	5226	5137	4961	4872	4696	5182	4917	15	1510	100	3730	10	1	15000000	764	28.76	0.95	12	0.11	177.00	5385.00	8040	20220906	-36.69	4620	20230727	10.17	6570	-22.53	20230126	4620	10.17	20230727	8040	-36.69	20220906	4620	10.17	20230727	3.88	N	024060	100	15 억		117426	N	N	0	N	00	N
4	20230731	140343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	50	2	0.99	82477200	16202	32.21	5080	5140	5060	6560	3540	5050	5090.56	0.78	0	494	5226	5137	4961	4872	4696	5182	4917	15	1510	100	3730	10	1	15000000	765	28.81	0.95	12	0.11	177.00	5385.00	8040	20220906	-36.57	4620	20230727	10.39	6570	-22.37	20230126	4620	10.39	20230727	8040	-36.57	20220906	4620	10.39	20230727	3.88	N	024060	100	15 억		117426	N	N	0	N	00	N
5	20230731	130346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	60	2	1.19	72795830	14296	28.42	5080	5140	5060	6560	3540	5050	5092.04	0.78	0	352	5226	5137	4961	4872	4696	5182	4917	15	1510	100	3730	10	1	15000000	767	28.87	0.95	12	0.10	177.00	5385.00	8040	20220906	-36.44	4620	20230727	10.61	6570	-22.22	20230126	4620	10.61	20230727	8040	-36.44	20220906	4620	10.61	20230727	3.88	N	024060	100	15 억		117426	N	N	0	N	00	N
6	20230731	120347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	50	2	0.99	51352530	10081	20.04	5080	5140	5060	6560	3540	5050	5093.99	0.78	0	183	5226	5137	4961	4872	4696	5182	4917	15	1510	100	3730	10	1	15000000	765	28.81	0.95	12	0.07	177.00	5385.00	8040	20220906	-36.57	4620	20230727	10.39	6570	-22.37	20230126	4620	10.39	20230727	8040	-36.57	20220906	4620	10.39	20230727	3.88	N	024060	100	15 억		117426	N	N	0	N	00	N
7	20230731	110348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	40	2	0.79	45645140	8962	17.82	5080	5140	5060	6560	3540	5050	5093.19	0.78	0	-97	5226	5137	4961	4872	4696	5182	4917	15	1510	100	3730	10	1	15000000	764	28.76	0.95	12	0.06	177.00	5385.00	8040	20220906	-36.69	4620	20230727	10.17	6570	-22.53	20230126	4620	10.17	20230727	8040	-36.69	20220906	4620	10.17	20230727	3.88	N	024060	100	15 억		117426	N	N	0	N	00	N
8	20230731	100348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	90	2	1.78	36794830	7230	14.37	5080	5140	5060	6560	3540	5050	5089.19	0.78	0	-97	5226	5137	4961	4872	4696	5182	4917	15	1510	100	3730	10	1	15000000	771	29.04	0.95	12	0.05	177.00	5385.00	8040	20220906	-36.07	4620	20230727	11.26	6570	-21.77	20230126	4620	11.26	20230727	8040	-36.07	20220906	4620	11.26	20230727	3.88	N	024060	100	15 억		117426	N	N	0	N	00	N
9	20230731	090344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	30	2	0.59	5135880	1011	2.01	5080	5080	5080	6560	3540	5050	5080.00	0.78	0	-174	5226	5137	4961	4872	4696	5182	4917	15	1510	100	3730	10	1	15000000	762	28.70	0.94	12	0.01	177.00	5385.00	8040	20220906	-36.82	4620	20230727	9.96	6570	-22.68	20230126	4620	9.96	20230727	8040	-36.82	20220906	4620	9.96	20230727	3.88	N	024060	100	15 억		117426	N	N	0	N	00	N
10	20230728	160345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	200	2	4.12	244714375	49524	116.05	4785	5050	4785	6300	3395	4850	4941.50	0.68	0	13766	5063	4956	4788	4681	4513	5010	4735	15	1452	100	3580	10	1	15000000	758	28.53	0.94	12	0.33	177.00	5385.00	8040	20220906	-37.19	4620	20230727	9.31	6570	-23.14	20230126	4620	9.31	20230727	8040	-37.19	20220906	4620	9.31	20230727	3.92	N	024060	100	15 억		102544	N	N	0	N	00	N
11	20230728	150344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	180	2	3.71	233176865	47235	110.69	4785	5050	4785	6300	3395	4850	4936.71	0.68	0	13739	5063	4956	4788	4681	4513	5010	4735	15	1452	100	3580	10	1	15000000	755	28.42	0.93	12	0.31	177.00	5385.00	8040	20220906	-37.44	4620	20230727	8.87	6570	-23.44	20230126	4620	8.87	20230727	8040	-37.44	20220906	4620	8.87	20230727	3.92	N	024060	100	15 억		102544	N	N	0	N	00	N
12	20230728	140344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	150	2	3.09	213889605	43386	101.67	4785	5050	4785	6300	3395	4850	4930.11	0.68	0	11749	5063	4956	4788	4681	4513	5010	4735	15	1452	100	3580	10	1	15000000	750	28.25	0.93	12	0.29	177.00	5385.00	8040	20220906	-37.81	4620	20230727	8.23	6570	-23.90	20230126	4620	8.23	20230727	8040	-37.81	20220906	4620	8.23	20230727	3.92	N	024060	100	15 억		102544	N	N	0	N	00	N
13	20230728	130344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	145	2	2.99	200901770	40790	95.59	4785	5050	4785	6300	3395	4850	4925.46	0.68	0	11017	5063	4956	4788	4681	4513	5010	4735	15	1452	100	3580	5	1	15000000	749	28.22	0.93	12	0.27	177.00	5385.00	8040	20220906	-37.87	4620	20230727	8.12	6570	-23.97	20230126	4620	8.12	20230727	8040	-37.87	20220906	4620	8.12	20230727	3.92	N	024060	100	15 억		102544	N	N	0	N	00	N
14	20230728	120342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	145	2	2.99	198250135	40260	94.35	4785	5050	4785	6300	3395	4850	4924.43	0.68	0	11023	5063	4956	4788	4681	4513	5010	4735	15	1452	100	3580	5	1	15000000	749	28.22	0.93	12	0.27	177.00	5385.00	8040	20220906	-37.87	4620	20230727	8.12	6570	-23.97	20230126	4620	8.12	20230727	8040	-37.87	20220906	4620	8.12	20230727	3.92	N	024060	100	15 억		102544	N	N	0	N	00	N
15	20230728	110345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4970	120	2	2.47	158944225	32399	75.92	4785	5030	4785	6300	3395	4850	4906.01	0.68	0	8246	5063	4956	4788	4681	4513	5010	4735	15	1452	100	3580	5	1	15000000	746	28.08	0.92	12	0.22	177.00	5385.00	8040	20220906	-38.18	4620	20230727	7.58	6570	-24.35	20230126	4620	7.58	20230727	8040	-38.18	20220906	4620	7.58	20230727	3.92	N	024060	100	15 억		102544	N	N	0	N	00	N
16	20230728	100343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4940	90	2	1.86	106573790	21869	51.25	4785	4950	4785	6300	3395	4850	4873.39	0.68	0	5703	5063	4956	4788	4681	4513	5010	4735	15	1452	100	3580	5	1	15000000	741	27.91	0.92	12	0.15	177.00	5385.00	8040	20220906	-38.56	4620	20230727	6.93	6570	-24.81	20230126	4620	6.93	20230727	8040	-38.56	20220906	4620	6.93	20230727	3.92	N	024060	100	15 억		102544	N	N	0	N	00	N
17	20230728	090345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4825	-25	5	-0.52	26130270	5456	12.79	4785	4825	4785	6300	3395	4850	4788.14	0.68	0	1593	5063	4956	4788	4681	4513	5010	4735	15	1452	100	3580	5	1	15000000	724	27.26	0.90	12	0.04	177.00	5385.00	8040	20220906	-39.99	4620	20230727	4.44	6570	-26.56	20230126	4620	4.44	20230727	8040	-39.99	20220906	4620	4.44	20230727	3.92	N	024060	100	15 억		102544	N	N	0	N	00	N
18	20230727	160343	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4850	105	2	2.21	205320990	42529	28.56	4630	4895	4620	6160	3325	4745	4827.78	0.59	-3489	14293	5171	4957	4826	4612	4481	4892	4547	15	1417	100	3510	5	1	15000000	728	27.40	0.90	12	0.28	177.00	5385.00	8040	20220906	-39.68	4620	20230727	4.98	6570	-26.18	20230126	4620	4.98	20230727	8040	-39.68	20220906	4620	4.98	20230727	3.98	N	024060	100	15 억		88251	N	N	0	N	00	N
19	20230727	150343	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4880	135	2	2.85	177509660	36800	24.72	4630	4895	4620	6160	3325	4745	4823.63	0.59	-3489	12413	5171	4957	4826	4612	4481	4892	4547	15	1417	100	3510	5	1	15000000	732	27.57	0.91	12	0.25	177.00	5385.00	8040	20220906	-39.30	4620	20230727	5.63	6570	-25.72	20230126	4620	5.63	20230727	8040	-39.30	20220906	4620	5.63	20230727	3.98	N	024060	100	15 억		88251	N	N	0	N	00	N
20	20230727	140340	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4870	125	2	2.63	168170290	34880	23.43	4630	4895	4620	6160	3325	4745	4821.40	0.59	-3489	11452	5171	4957	4826	4612	4481	4892	4547	15	1417	100	3510	5	1	15000000	731	27.51	0.90	12	0.23	177.00	5385.00	8040	20220906	-39.43	4620	20230727	5.41	6570	-25.88	20230126	4620	5.41	20230727	8040	-39.43	20220906	4620	5.41	20230727	3.98	N	024060	100	15 억		88251	N	N	0	N	00	N
21	20230727	130342	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4880	135	2	2.85	149378575	31025	20.84	4630	4895	4620	6160	3325	4745	4814.78	0.59	-3489	11331	5171	4957	4826	4612	4481	4892	4547	15	1417	100	3510	5	1	15000000	732	27.57	0.91	12	0.21	177.00	5385.00	8040	20220906	-39.30	4620	20230727	5.63	6570	-25.72	20230126	4620	5.63	20230727	8040	-39.30	20220906	4620	5.63	20230727	3.98	N	024060	100	15 억		88251	N	N	0	N	00	N
22	20230727	120344	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4875	130	2	2.74	134201280	27899	18.74	4630	4895	4620	6160	3325	4745	4810.25	0.59	-3489	10095	5171	4957	4826	4612	4481	4892	4547	15	1417	100	3510	5	1	15000000	731	27.54	0.91	12	0.19	177.00	5385.00	8040	20220906	-39.37	4620	20230727	5.52	6570	-25.80	20230126	4620	5.52	20230727	8040	-39.37	20220906	4620	5.52	20230727	3.98	N	024060	100	15 억		88251	N	N	0	N	00	N
23	20230727	110341	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4865	120	2	2.53	121552340	25307	17.00	4630	4885	4620	6160	3325	4745	4803.11	0.59	-3489	11014	5171	4957	4826	4612	4481	4892	4547	15	1417	100	3510	5	1	15000000	730	27.49	0.90	12	0.17	177.00	5385.00	8040	20220906	-39.49	4620	20230727	5.30	6570	-25.95	20230126	4620	5.30	20230727	8040	-39.49	20220906	4620	5.30	20230727	3.98	N	024060	100	15 억		88251	N	N	0	N	00	N
24	20230727	100342	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4820	75	2	1.58	55499300	11682	7.85	4630	4840	4620	6160	3325	4745	4750.84	0.59	-3489	706	5171	4957	4826	4612	4481	4892	4547	15	1417	100	3510	5	1	15000000	723	27.23	0.90	12	0.08	177.00	5385.00	8040	20220906	-40.05	4620	20230727	4.33	6570	-26.64	20230126	4620	4.33	20230727	8040	-40.05	20220906	4620	4.33	20230727	3.98	N	024060	100	15 억		88251	N	N	0	N	00	N
25	20230727	090342	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4770	25	2	0.53	13837555	2968	1.99	4630	4770	4620	6160	3325	4745	4662.25	0.59	-3489	492	5171	4957	4826	4612	4481	4892	4547	15	1417	100	3510	5	1	15000000	716	26.95	0.89	12	0.02	177.00	5385.00	8040	20220906	-40.67	4620	20230727	3.25	6570	-27.40	20230126	4620	3.25	20230727	8040	-40.67	20220906	4620	3.25	20230727	3.98	N	024060	100	15 억		88251	N	N	0	N	00	N
26	20230726	160340	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4745	-295	5	-5.85	708941635	147635	204.39	5000	5040	4695	6550	3530	5040	4802.01	0.61	0	-3553	5193	5116	5073	4996	4953	5095	4975	15	1510	100	3720	5	1	15000000	712	26.81	0.88	12	0.98	177.00	5385.00	8040	20220906	-40.98	4695	20230726	1.06	6570	-27.78	20230126	4695	1.06	20230726	8040	-40.98	20220906	4695	1.06	20230726	3.97	N	024060	100	15 억		91740	N	N	0	N	00	N
27	20230726	150342	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4790	-250	5	-4.96	669225160	139290	192.84	5000	5040	4695	6550	3530	5040	4804.55	0.61	0	-1351	5193	5116	5073	4996	4953	5095	4975	15	1510	100	3720	5	1	15000000	719	27.06	0.89	12	0.93	177.00	5385.00	8040	20220906	-40.42	4695	20230726	2.02	6570	-27.09	20230126	4695	2.02	20230726	8040	-40.42	20220906	4695	2.02	20230726	3.97	N	024060	100	15 억		91740	N	N	0	N	00	N
28	20230726	140343	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4705	-335	5	-6.65	594212285	123447	170.90	5000	5040	4695	6550	3530	5040	4813.50	0.61	0	-5013	5193	5116	5073	4996	4953	5095	4975	15	1510	100	3720	5	1	15000000	706	26.58	0.87	12	0.82	177.00	5385.00	8040	20220906	-41.48	4695	20230726	0.21	6570	-28.39	20230126	4695	0.21	20230726	8040	-41.48	20220906	4695	0.21	20230726	3.97	N	024060	100	15 억		91740	N	N	0	N	00	N
29	20230726	130339	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4705	-335	5	-6.65	541650900	112284	155.45	5000	5040	4695	6550	3530	5040	4823.94	0.61	0	-3182	5193	5116	5073	4996	4953	5095	4975	15	1510	100	3720	5	1	15000000	706	26.58	0.87	12	0.75	177.00	5385.00	8040	20220906	-41.48	4695	20230726	0.21	6570	-28.39	20230126	4695	0.21	20230726	8040	-41.48	20220906	4695	0.21	20230726	3.97	N	024060	100	15 억		91740	N	N	0	N	00	N
30	20230726	120342	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4755	-285	5	-5.65	482023635	99681	138.00	5000	5040	4695	6550	3530	5040	4835.66	0.61	0	-2326	5193	5116	5073	4996	4953	5095	4975	15	1510	100	3720	5	1	15000000	713	26.86	0.88	12	0.66	177.00	5385.00	8040	20220906	-40.86	4695	20230726	1.28	6570	-27.63	20230126	4695	1.28	20230726	8040	-40.86	20220906	4695	1.28	20230726	3.97	N	024060	100	15 억		91740	N	N	0	N	00	N
31	20230726	110340	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4770	-270	5	-5.36	439530315	90773	125.67	5000	5040	4695	6550	3530	5040	4842.08	0.61	0	-304	5193	5116	5073	4996	4953	5095	4975	15	1510	100	3720	5	1	15000000	716	26.95	0.89	12	0.61	177.00	5385.00	8040	20220906	-40.67	4695	20230726	1.60	6570	-27.40	20230126	4695	1.60	20230726	8040	-40.67	20220906	4695	1.60	20230726	3.97	N	024060	100	15 억		91740	N	N	0	N	00	N
32	20230726	100343	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4805	-235	5	-4.66	276727350	56586	78.34	5000	5040	4805	6550	3530	5040	4890.39	0.61	0	3259	5193	5116	5073	4996	4953	5095	4975	15	1510	100	3720	5	1	15000000	721	27.15	0.89	12	0.38	177.00	5385.00	8040	20220906	-40.24	4805	20230726	0.00	6570	-26.86	20230126	4805	0.00	20230726	8040	-40.24	20220906	4805	0.00	20230726	3.97	N	024060	100	15 억		91740	N	N	0	N	00	N
33	20230726	090338	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5000	-40	5	-0.79	17205680	3441	4.76	5000	5040	5000	6550	3530	5040	5000.20	0.61	0	491	5193	5116	5073	4996	4953	5095	4975	15	1510	100	3720	10	1	15000000	750	28.25	0.93	12	0.02	177.00	5385.00	8040	20220906	-37.81	5000	20230726	0.00	6570	-23.90	20230126	5000	0.00	20230726	8040	-37.81	20220906	5000	0.00	20230726	3.97	N	024060	100	15 억		91740	N	N	0	N	00	N
34	20230725	160338	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5040	-100	5	-1.95	359733680	71028	83.64	5110	5150	5030	6680	3600	5140	5064.65	0.59	0	3317	5366	5252	5196	5082	5026	5225	5055	15	1540	100	3800	10	1	15000000	756	28.47	0.94	12	0.47	177.00	5385.00	8040	20220906	-37.31	5030	20230725	0.20	6570	-23.29	20230126	5030	0.20	20230725	8040	-37.31	20220906	5030	0.20	20230725	4.00	N	024060	100	15 억		88122	N	N	0	N	00	N
35	20230725	150336	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5040	-100	5	-1.95	332070460	65536	77.18	5110	5150	5030	6680	3600	5140	5066.94	0.59	0	4015	5366	5252	5196	5082	5026	5225	5055	15	1540	100	3800	10	1	15000000	756	28.47	0.94	12	0.44	177.00	5385.00	8040	20220906	-37.31	5030	20230725	0.20	6570	-23.29	20230126	5030	0.20	20230725	8040	-37.31	20220906	5030	0.20	20230725	4.00	N	024060	100	15 억		88122	N	N	0	N	00	N
36	20230725	140336	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5060	-80	5	-1.56	291288300	57442	67.64	5110	5150	5040	6680	3600	5140	5070.94	0.59	0	5730	5366	5252	5196	5082	5026	5225	5055	15	1540	100	3800	10	1	15000000	759	28.59	0.94	12	0.38	177.00	5385.00	8040	20220906	-37.06	5040	20230725	0.40	6570	-22.98	20230126	5040	0.40	20230725	8040	-37.06	20220906	5040	0.40	20230725	4.00	N	024060	100	15 억		88122	N	N	0	N	00	N
37	20230725	130339	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5070	-70	5	-1.36	233599120	46023	54.20	5110	5150	5040	6680	3600	5140	5075.63	0.59	0	2201	5366	5252	5196	5082	5026	5225	5055	15	1540	100	3800	10	1	15000000	761	28.64	0.94	12	0.31	177.00	5385.00	8040	20220906	-36.94	5040	20230725	0.60	6570	-22.83	20230126	5040	0.60	20230725	8040	-36.94	20220906	5040	0.60	20230725	4.00	N	024060	100	15 억		88122	N	N	0	N	00	N
38	20230725	120338	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5050	-90	5	-1.75	207926960	40951	48.22	5110	5150	5040	6680	3600	5140	5077.38	0.59	0	1016	5366	5252	5196	5082	5026	5225	5055	15	1540	100	3800	10	1	15000000	758	28.53	0.94	12	0.27	177.00	5385.00	8040	20220906	-37.19	5040	20230725	0.20	6570	-23.14	20230126	5040	0.20	20230725	8040	-37.19	20220906	5040	0.20	20230725	4.00	N	024060	100	15 억		88122	N	N	0	N	00	N
39	20230725	110337	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5060	-80	5	-1.56	186193650	36649	43.16	5110	5150	5040	6680	3600	5140	5080.38	0.59	0	1106	5366	5252	5196	5082	5026	5225	5055	15	1540	100	3800	10	1	15000000	759	28.59	0.94	12	0.24	177.00	5385.00	8040	20220906	-37.06	5040	20230725	0.40	6570	-22.98	20230126	5040	0.40	20230725	8040	-37.06	20220906	5040	0.40	20230725	4.00	N	024060	100	15 억		88122	N	N	0	N	00	N
40	20230725	100338	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5070	-70	5	-1.36	120001870	23543	27.72	5110	5150	5040	6680	3600	5140	5097.04	0.59	0	2344	5366	5252	5196	5082	5026	5225	5055	15	1540	100	3800	10	1	15000000	761	28.64	0.94	12	0.16	177.00	5385.00	8040	20220906	-36.94	5040	20230725	0.60	6570	-22.83	20230126	5040	0.60	20230725	8040	-36.94	20220906	5040	0.60	20230725	4.00	N	024060	100	15 억		88122	N	N	0	N	00	N
41	20230725	090337	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5140	0	3	0.00	22006430	4300	5.06	5110	5150	5100	6680	3600	5140	5117.51	0.59	0	503	5366	5252	5196	5082	5026	5225	5055	15	1540	100	3800	10	1	15000000	771	29.04	0.95	12	0.03	177.00	5385.00	8040	20220906	-36.07	5100	20230725	0.78	6570	-21.77	20230126	5100	0.78	20230725	8040	-36.07	20220906	5100	0.78	20230725	4.00	N	024060	100	15 억		88122	N	N	0	N	00	N
42	20230724	160337	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5140	-170	5	-3.20	437223710	83882	276.35	5260	5310	5140	6900	3720	5310	5212.61	0.69	0	-15629	5356	5332	5316	5292	5276	5325	5285	15	1590	100	3920	10	1	15000000	771	29.04	0.95	12	0.56	177.00	5385.00	8040	20220906	-36.07	5140	20230724	0.00	6570	-21.77	20230126	5140	0.00	20230724	8040	-36.07	20220906	5140	0.00	20230724	4.02	N	024060	100	15 억		103752	N	N	0	N	00	N
43	20230724	150336	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5180	-130	5	-2.45	403760220	77387	254.96	5260	5310	5150	6900	3720	5310	5217.42	0.69	0	-15287	5356	5332	5316	5292	5276	5325	5285	15	1590	100	3920	10	1	15000000	777	29.27	0.96	12	0.52	177.00	5385.00	8040	20220906	-35.57	5150	20230724	0.58	6570	-21.16	20230126	5150	0.58	20230724	8040	-35.57	20220906	5150	0.58	20230724	4.02	N	024060	100	15 억		103752	N	N	0	N	00	N
44	20230724	140334	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5150	-160	5	-3.01	388521610	74439	245.24	5260	5310	5150	6900	3720	5310	5219.33	0.69	0	-14063	5356	5332	5316	5292	5276	5325	5285	15	1590	100	3920	10	1	15000000	773	29.10	0.96	12	0.50	177.00	5385.00	8040	20220906	-35.95	5150	20230724	0.00	6570	-21.61	20230126	5150	0.00	20230724	8040	-35.95	20220906	5150	0.00	20230724	4.02	N	024060	100	15 억		103752	N	N	0	N	00	N
45	20230724	130336	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5190	-120	5	-2.26	351465350	67264	221.61	5260	5310	5170	6900	3720	5310	5225.16	0.69	0	-13127	5356	5332	5316	5292	5276	5325	5285	15	1590	100	3920	10	1	15000000	779	29.32	0.96	12	0.45	177.00	5385.00	8040	20220906	-35.45	5170	20230724	0.39	6570	-21.00	20230126	5170	0.39	20230724	8040	-35.45	20220906	5170	0.39	20230724	4.02	N	024060	100	15 억		103752	N	N	0	N	00	N
46	20230724	120335	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5200	-110	5	-2.07	306358960	58559	192.93	5260	5310	5190	6900	3720	5310	5231.63	0.69	0	-12213	5356	5332	5316	5292	5276	5325	5285	15	1590	100	3920	10	1	15000000	780	29.38	0.97	12	0.39	177.00	5385.00	8040	20220906	-35.32	5190	20230724	0.19	6570	-20.85	20230126	5190	0.19	20230724	8040	-35.32	20220906	5190	0.19	20230724	4.02	N	024060	100	15 억		103752	N	N	0	N	00	N
47	20230724	110338	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5230	-80	5	-1.51	216414120	41270	135.97	5260	5310	5210	6900	3720	5310	5243.86	0.69	0	-4832	5356	5332	5316	5292	5276	5325	5285	15	1590	100	3920	10	1	15000000	785	29.55	0.97	12	0.28	177.00	5385.00	8040	20220906	-34.95	5210	20230724	0.38	6570	-20.40	20230126	5210	0.38	20230724	8040	-34.95	20220906	5210	0.38	20230724	4.02	N	024060	100	15 억		103752	N	N	0	N	00	N
48	20230724	100334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-50	5	-0.94	88140060	16744	55.16	5260	5310	5250	6900	3720	5310	5263.98	0.69	0	-759	5356	5332	5316	5292	5276	5325	5285	15	1590	100	3920	10	1	15000000	789	29.72	0.98	12	0.11	177.00	5385.00	8040	20220906	-34.58	5220	20230103	0.77	6570	-19.94	20230126	5220	0.77	20230103	8040	-34.58	20220906	5220	0.77	20230103	4.02	N	024060	100	15 억		103752	N	N	0	N	00	N
49	20230724	090335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-40	5	-0.75	24108900	4582	15.10	5260	5310	5260	6900	3720	5310	5261.65	0.69	0	1011	5356	5332	5316	5292	5276	5325	5285	15	1590	100	3920	10	1	15000000	791	29.77	0.98	12	0.03	177.00	5385.00	8040	20220906	-34.45	5220	20230103	0.96	6570	-19.79	20230126	5220	0.96	20230103	8040	-34.45	20220906	5220	0.96	20230103	4.02	N	024060	100	15 억		103752	N	N	0	N	00	N
50	20230721	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	160958520	30259	132.56	5340	5340	5300	6910	3730	5320	5319.36	0.70	0	-1486	5380	5350	5330	5300	5280	5340	5290	15	1590	100	3930	10	1	15000000	797	30.00	0.99	12	0.20	177.00	5385.00	8040	20220906	-33.96	5220	20230103	1.72	6570	-19.18	20230126	5220	1.72	20230103	8040	-33.96	20220906	5220	1.72	20230103	4.04	N	024060	100	15 억		105238	N	N	0	N	00	N
51	20230721	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	143982240	27062	118.55	5340	5340	5300	6910	3730	5320	5320.46	0.70	0	-465	5380	5350	5330	5300	5280	5340	5290	15	1590	100	3930	10	1	15000000	798	30.06	0.99	12	0.18	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.04	N	024060	100	15 억		105238	N	N	0	N	00	N
52	20230721	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	106921020	20106	88.08	5340	5340	5300	6910	3730	5320	5317.87	0.70	0	226	5380	5350	5330	5300	5280	5340	5290	15	1590	100	3930	10	1	15000000	797	30.00	0.99	12	0.13	177.00	5385.00	8040	20220906	-33.96	5220	20230103	1.72	6570	-19.18	20230126	5220	1.72	20230103	8040	-33.96	20220906	5220	1.72	20230103	4.04	N	024060	100	15 억		105238	N	N	0	N	00	N
53	20230721	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-20	5	-0.38	95103800	17881	78.33	5340	5340	5300	6910	3730	5320	5318.71	0.70	0	469	5380	5350	5330	5300	5280	5340	5290	15	1590	100	3930	10	1	15000000	795	29.94	0.98	12	0.12	177.00	5385.00	8040	20220906	-34.08	5220	20230103	1.53	6570	-19.33	20230126	5220	1.53	20230103	8040	-34.08	20220906	5220	1.53	20230103	4.04	N	024060	100	15 억		105238	N	N	0	N	00	N
54	20230721	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	73386900	13793	60.42	5340	5340	5310	6910	3730	5320	5320.59	0.70	0	-10	5380	5350	5330	5300	5280	5340	5290	15	1590	100	3930	10	1	15000000	798	30.06	0.99	12	0.09	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.04	N	024060	100	15 억		105238	N	N	0	N	00	N
55	20230721	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	10	2	0.19	56355480	10596	46.42	5340	5340	5310	6910	3730	5320	5318.56	0.70	0	-66	5380	5350	5330	5300	5280	5340	5290	15	1590	100	3930	10	1	15000000	800	30.11	0.99	12	0.07	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.04	N	024060	100	15 억		105238	N	N	0	N	00	N
56	20230721	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	31469340	5917	25.92	5340	5340	5310	6910	3730	5320	5318.46	0.70	0	-286	5380	5350	5330	5300	5280	5340	5290	15	1590	100	3930	10	1	15000000	798	30.06	0.99	12	0.04	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.04	N	024060	100	15 억		105238	N	N	0	N	00	N
57	20230721	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	10	2	0.19	1302920	244	1.07	5340	5340	5330	6910	3730	5320	5339.84	0.70	0	-4	5380	5350	5330	5300	5280	5340	5290	15	1590	100	3930	10	1	15000000	800	30.11	0.99	12	0.00	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.04	N	024060	100	15 억		105238	N	N	0	N	00	N
58	20230720	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-40	5	-0.75	121657010	22813	95.09	5350	5360	5310	6960	3760	5360	5332.79	0.68	0	3752	5493	5426	5363	5296	5233	5460	5330	15	1600	100	3960	10	1	15000000	798	30.06	0.99	12	0.15	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.06	N	024060	100	15 억		101486	N	N	0	N	00	N
59	20230720	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-30	5	-0.56	99086120	18573	77.42	5350	5360	5310	6960	3760	5360	5334.96	0.68	0	3626	5493	5426	5363	5296	5233	5460	5330	15	1600	100	3960	10	1	15000000	800	30.11	0.99	12	0.12	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.06	N	024060	100	15 억		101486	N	N	0	N	00	N
60	20230720	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-30	5	-0.56	92563010	17350	72.32	5350	5360	5310	6960	3760	5360	5335.04	0.68	0	3755	5493	5426	5363	5296	5233	5460	5330	15	1600	100	3960	10	1	15000000	800	30.11	0.99	12	0.12	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.06	N	024060	100	15 억		101486	N	N	0	N	00	N
61	20230720	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-10	5	-0.19	84621440	15863	66.12	5350	5350	5310	6960	3760	5360	5334.52	0.68	0	3993	5493	5426	5363	5296	5233	5460	5330	15	1600	100	3960	10	1	15000000	803	30.23	0.99	12	0.11	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.06	N	024060	100	15 억		101486	N	N	0	N	00	N
62	20230720	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-20	5	-0.37	69553960	13042	54.36	5350	5350	5310	6960	3760	5360	5333.07	0.68	0	4007	5493	5426	5363	5296	5233	5460	5330	15	1600	100	3960	10	1	15000000	801	30.17	0.99	12	0.09	177.00	5385.00	8040	20220906	-33.58	5220	20230103	2.30	6570	-18.72	20230126	5220	2.30	20230103	8040	-33.58	20220906	5220	2.30	20230103	4.06	N	024060	100	15 억		101486	N	N	0	N	00	N
63	20230720	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-30	5	-0.56	59724150	11204	46.70	5350	5350	5310	6960	3760	5360	5330.61	0.68	0	4086	5493	5426	5363	5296	5233	5460	5330	15	1600	100	3960	10	1	15000000	800	30.11	0.99	12	0.07	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.06	N	024060	100	15 억		101486	N	N	0	N	00	N
64	20230720	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-40	5	-0.75	25099170	4712	19.64	5350	5350	5310	6960	3760	5360	5326.65	0.68	0	845	5493	5426	5363	5296	5233	5460	5330	15	1600	100	3960	10	1	15000000	798	30.06	0.99	12	0.03	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.06	N	024060	100	15 억		101486	N	N	0	N	00	N
65	20230720	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-10	5	-0.19	583150	109	0.45	5350	5350	5350	6960	3760	5360	5350.00	0.68	0	0	5493	5426	5363	5296	5233	5460	5330	15	1600	100	3960	10	1	15000000	803	30.23	0.99	12	0.00	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.06	N	024060	100	15 억		101486	N	N	0	N	00	N
66	20230719	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	40	2	0.75	127246530	23870	80.05	5320	5430	5300	6910	3730	5320	5330.68	0.67	0	687	5433	5376	5323	5266	5213	5405	5295	15	1590	100	3930	10	1	15000000	804	30.28	1.00	12	0.16	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.07	N	024060	100	15 억		100799	N	N	0	N	00	N
67	20230719	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	30	2	0.56	124760220	23406	78.49	5320	5430	5300	6910	3730	5320	5330.27	0.67	0	688	5433	5376	5323	5266	5213	5405	5295	15	1590	100	3930	10	1	15000000	803	30.23	0.99	12	0.16	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.07	N	024060	100	15 억		100799	N	N	0	N	00	N
68	20230719	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	115646690	21701	72.78	5320	5430	5300	6910	3730	5320	5329.09	0.67	0	1297	5433	5376	5323	5266	5213	5405	5295	15	1590	100	3930	10	1	15000000	798	30.06	0.99	12	0.14	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.07	N	024060	100	15 억		100799	N	N	0	N	00	N
69	20230719	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	20	2	0.38	105567930	19807	66.42	5320	5430	5300	6910	3730	5320	5329.83	0.67	0	1497	5433	5376	5323	5266	5213	5405	5295	15	1590	100	3930	10	1	15000000	801	30.17	0.99	12	0.13	177.00	5385.00	8040	20220906	-33.58	5220	20230103	2.30	6570	-18.72	20230126	5220	2.30	20230103	8040	-33.58	20220906	5220	2.30	20230103	4.07	N	024060	100	15 억		100799	N	N	0	N	00	N
70	20230719	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	30	2	0.56	100298570	18819	63.11	5320	5430	5300	6910	3730	5320	5329.64	0.67	0	1546	5433	5376	5323	5266	5213	5405	5295	15	1590	100	3930	10	1	15000000	803	30.23	0.99	12	0.13	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.07	N	024060	100	15 억		100799	N	N	0	N	00	N
71	20230719	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	10	2	0.19	90854950	17046	57.16	5320	5430	5300	6910	3730	5320	5329.99	0.67	0	1546	5433	5376	5323	5266	5213	5405	5295	15	1590	100	3930	10	1	15000000	800	30.11	0.99	12	0.11	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.07	N	024060	100	15 억		100799	N	N	0	N	00	N
72	20230719	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	80615160	15121	50.71	5320	5430	5300	6910	3730	5320	5331.34	0.67	0	1686	5433	5376	5323	5266	5213	5405	5295	15	1590	100	3930	10	1	15000000	797	30.00	0.99	12	0.10	177.00	5385.00	8040	20220906	-33.96	5220	20230103	1.72	6570	-19.18	20230126	5220	1.72	20230103	8040	-33.96	20220906	5220	1.72	20230103	4.07	N	024060	100	15 억		100799	N	N	0	N	00	N
73	20230719	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	21316010	4004	13.43	5320	5380	5320	6910	3730	5320	5323.68	0.67	0	552	5433	5376	5323	5266	5213	5405	5295	15	1590	100	3930	10	1	15000000	798	30.06	0.99	12	0.03	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.07	N	024060	100	15 억		100799	N	N	0	N	00	N
74	20230718	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-60	5	-1.12	149811820	28219	107.16	5280	5380	5270	6990	3770	5380	5308.90	0.67	0	850	5486	5432	5396	5342	5306	5415	5325	15	1610	100	3980	10	1	15000000	798	30.06	0.99	12	0.19	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.08	N	024060	100	15 억		99946	N	N	0	N	00	N
75	20230718	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-50	5	-0.93	143020450	26947	102.33	5280	5380	5270	6990	3770	5380	5307.47	0.67	0	948	5486	5432	5396	5342	5306	5415	5325	15	1610	100	3980	10	1	15000000	800	30.11	0.99	12	0.18	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.08	N	024060	100	15 억		99946	N	N	0	N	00	N
76	20230718	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-50	5	-0.93	134725290	25389	96.42	5280	5380	5270	6990	3770	5380	5306.44	0.67	0	1334	5486	5432	5396	5342	5306	5415	5325	15	1610	100	3980	10	1	15000000	800	30.11	0.99	12	0.17	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.08	N	024060	100	15 억		99946	N	N	0	N	00	N
77	20230718	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-50	5	-0.93	128096360	24145	91.69	5280	5380	5270	6990	3770	5380	5305.30	0.67	0	1865	5486	5432	5396	5342	5306	5415	5325	15	1610	100	3980	10	1	15000000	800	30.11	0.99	12	0.16	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.08	N	024060	100	15 억		99946	N	N	0	N	00	N
78	20230718	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	109918300	20730	78.72	5280	5380	5270	6990	3770	5380	5302.38	0.67	0	1945	5486	5432	5396	5342	5306	5415	5325	15	1610	100	3980	10	1	15000000	801	30.17	0.99	12	0.14	177.00	5385.00	8040	20220906	-33.58	5220	20230103	2.30	6570	-18.72	20230126	5220	2.30	20230103	8040	-33.58	20220906	5220	2.30	20230103	4.08	N	024060	100	15 억		99946	N	N	0	N	00	N
79	20230718	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-60	5	-1.12	101503190	19150	72.72	5280	5380	5270	6990	3770	5380	5300.43	0.67	0	2217	5486	5432	5396	5342	5306	5415	5325	15	1610	100	3980	10	1	15000000	798	30.06	0.99	12	0.13	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.08	N	024060	100	15 억		99946	N	N	0	N	00	N
80	20230718	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-60	5	-1.12	81424890	15373	58.38	5280	5380	5270	6990	3770	5380	5296.62	0.67	0	1453	5486	5432	5396	5342	5306	5415	5325	15	1610	100	3980	10	1	15000000	798	30.06	0.99	12	0.10	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.08	N	024060	100	15 억		99946	N	N	0	N	00	N
81	20230718	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-90	5	-1.67	51688030	9778	37.13	5280	5340	5270	6990	3770	5380	5286.16	0.67	0	1696	5486	5432	5396	5342	5306	5415	5325	15	1610	100	3980	10	1	15000000	794	29.89	0.98	12	0.07	177.00	5385.00	8040	20220906	-34.20	5220	20230103	1.34	6570	-19.48	20230126	5220	1.34	20230103	8040	-34.20	20220906	5220	1.34	20230103	4.08	N	024060	100	15 억		99946	N	N	0	N	00	N
82	20230717	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-70	5	-1.28	141316770	26233	69.47	5450	5450	5360	7080	3820	5450	5386.99	0.65	0	2229	5490	5470	5430	5410	5370	5480	5420	15	1630	100	4030	10	1	15000000	807	30.40	1.00	12	0.17	177.00	5385.00	8040	20220906	-33.08	5220	20230103	3.07	6570	-18.11	20230126	5220	3.07	20230103	8040	-33.08	20220906	5220	3.07	20230103	4.06	N	024060	100	15 억		97148	N	N	0	N	00	N
83	20230717	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-60	5	-1.10	133394140	24763	65.58	5450	5450	5360	7080	3820	5450	5386.83	0.65	0	2184	5490	5470	5430	5410	5370	5480	5420	15	1630	100	4030	10	1	15000000	809	30.45	1.00	12	0.17	177.00	5385.00	8040	20220906	-32.96	5220	20230103	3.26	6570	-17.96	20230126	5220	3.26	20230103	8040	-32.96	20220906	5220	3.26	20230103	4.06	N	024060	100	15 억		97148	N	N	0	N	00	N
84	20230717	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-40	5	-0.73	120996780	22464	59.49	5450	5450	5360	7080	3820	5450	5386.25	0.65	0	2239	5490	5470	5430	5410	5370	5480	5420	15	1630	100	4030	10	1	15000000	812	30.56	1.00	12	0.15	177.00	5385.00	8040	20220906	-32.71	5220	20230103	3.64	6570	-17.66	20230126	5220	3.64	20230103	8040	-32.71	20220906	5220	3.64	20230103	4.06	N	024060	100	15 억		97148	N	N	0	N	00	N
85	20230717	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-60	5	-1.10	106297270	19738	52.27	5450	5450	5360	7080	3820	5450	5385.41	0.65	0	2484	5490	5470	5430	5410	5370	5480	5420	15	1630	100	4030	10	1	15000000	809	30.45	1.00	12	0.13	177.00	5385.00	8040	20220906	-32.96	5220	20230103	3.26	6570	-17.96	20230126	5220	3.26	20230103	8040	-32.96	20220906	5220	3.26	20230103	4.06	N	024060	100	15 억		97148	N	N	0	N	00	N
86	20230717	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-50	5	-0.92	97534790	18110	47.96	5450	5450	5360	7080	3820	5450	5385.69	0.65	0	2448	5490	5470	5430	5410	5370	5480	5420	15	1630	100	4030	10	1	15000000	810	30.51	1.00	12	0.12	177.00	5385.00	8040	20220906	-32.84	5220	20230103	3.45	6570	-17.81	20230126	5220	3.45	20230103	8040	-32.84	20220906	5220	3.45	20230103	4.06	N	024060	100	15 억		97148	N	N	0	N	00	N
87	20230717	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-80	5	-1.47	88827020	16494	43.68	5450	5450	5360	7080	3820	5450	5385.41	0.65	0	2514	5490	5470	5430	5410	5370	5480	5420	15	1630	100	4030	10	1	15000000	806	30.34	1.00	12	0.11	177.00	5385.00	8040	20220906	-33.21	5220	20230103	2.87	6570	-18.26	20230126	5220	2.87	20230103	8040	-33.21	20220906	5220	2.87	20230103	4.06	N	024060	100	15 억		97148	N	N	0	N	00	N
88	20230717	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-60	5	-1.10	55660830	10338	27.38	5450	5450	5360	7080	3820	5450	5384.10	0.65	0	2240	5490	5470	5430	5410	5370	5480	5420	15	1630	100	4030	10	1	15000000	809	30.45	1.00	12	0.07	177.00	5385.00	8040	20220906	-32.96	5220	20230103	3.26	6570	-17.96	20230126	5220	3.26	20230103	8040	-32.96	20220906	5220	3.26	20230103	4.06	N	024060	100	15 억		97148	N	N	0	N	00	N
89	20230717	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-80	5	-1.47	8826480	1633	4.32	5450	5450	5370	7080	3820	5450	5405.07	0.65	0	-197	5490	5470	5430	5410	5370	5480	5420	15	1630	100	4030	10	1	15000000	806	30.34	1.00	12	0.01	177.00	5385.00	8040	20220906	-33.21	5220	20230103	2.87	6570	-18.26	20230126	5220	2.87	20230103	8040	-33.21	20220906	5220	2.87	20230103	4.06	N	024060	100	15 억		97148	N	N	0	N	00	N
90	20230714	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	50	2	0.93	203238860	37499	84.88	5390	5450	5390	7020	3780	5400	5419.80	0.66	0	-1364	5500	5450	5390	5340	5280	5475	5365	15	1620	100	3990	10	1	15000000	818	30.79	1.01	12	0.25	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.07	N	024060	100	15 억		98518	N	N	0	N	00	N
91	20230714	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	30	2	0.56	187563880	34615	78.36	5390	5450	5390	7020	3780	5400	5418.57	0.66	0	-1508	5500	5450	5390	5340	5280	5475	5365	15	1620	100	3990	10	1	15000000	815	30.68	1.01	12	0.23	177.00	5385.00	8040	20220906	-32.46	5220	20230103	4.02	6570	-17.35	20230126	5220	4.02	20230103	8040	-32.46	20220906	5220	4.02	20230103	4.07	N	024060	100	15 억		98518	N	N	0	N	00	N
92	20230714	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	30	2	0.56	160639940	29661	67.14	5390	5450	5390	7020	3780	5400	5415.86	0.66	0	-1560	5500	5450	5390	5340	5280	5475	5365	15	1620	100	3990	10	1	15000000	815	30.68	1.01	12	0.20	177.00	5385.00	8040	20220906	-32.46	5220	20230103	4.02	6570	-17.35	20230126	5220	4.02	20230103	8040	-32.46	20220906	5220	4.02	20230103	4.07	N	024060	100	15 억		98518	N	N	0	N	00	N
93	20230714	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	10	2	0.19	124894840	23060	52.20	5390	5450	5390	7020	3780	5400	5416.08	0.66	0	-3327	5500	5450	5390	5340	5280	5475	5365	15	1620	100	3990	10	1	15000000	812	30.56	1.00	12	0.15	177.00	5385.00	8040	20220906	-32.71	5220	20230103	3.64	6570	-17.66	20230126	5220	3.64	20230103	8040	-32.71	20220906	5220	3.64	20230103	4.07	N	024060	100	15 억		98518	N	N	0	N	00	N
94	20230714	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	10	2	0.19	108406100	20013	45.30	5390	5450	5390	7020	3780	5400	5416.78	0.66	0	-3327	5500	5450	5390	5340	5280	5475	5365	15	1620	100	3990	10	1	15000000	812	30.56	1.00	12	0.13	177.00	5385.00	8040	20220906	-32.71	5220	20230103	3.64	6570	-17.66	20230126	5220	3.64	20230103	8040	-32.71	20220906	5220	3.64	20230103	4.07	N	024060	100	15 억		98518	N	N	0	N	00	N
95	20230714	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	10	2	0.19	98803510	18239	41.29	5390	5450	5390	7020	3780	5400	5417.16	0.66	0	-3284	5500	5450	5390	5340	5280	5475	5365	15	1620	100	3990	10	1	15000000	812	30.56	1.00	12	0.12	177.00	5385.00	8040	20220906	-32.71	5220	20230103	3.64	6570	-17.66	20230126	5220	3.64	20230103	8040	-32.71	20220906	5220	3.64	20230103	4.07	N	024060	100	15 억		98518	N	N	0	N	00	N
96	20230714	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	20	2	0.37	81699550	15083	34.14	5390	5450	5390	7020	3780	5400	5416.66	0.66	0	-3249	5500	5450	5390	5340	5280	5475	5365	15	1620	100	3990	10	1	15000000	813	30.62	1.01	12	0.10	177.00	5385.00	8040	20220906	-32.59	5220	20230103	3.83	6570	-17.50	20230126	5220	3.83	20230103	8040	-32.59	20220906	5220	3.83	20230103	4.07	N	024060	100	15 억		98518	N	N	0	N	00	N
97	20230714	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	30	2	0.56	5874350	1089	2.47	5390	5430	5390	7020	3780	5400	5394.26	0.66	0	-7	5500	5450	5390	5340	5280	5475	5365	15	1620	100	3990	10	1	15000000	815	30.68	1.01	12	0.01	177.00	5385.00	8040	20220906	-32.46	5220	20230103	4.02	6570	-17.35	20230126	5220	4.02	20230103	8040	-32.46	20220906	5220	4.02	20230103	4.07	N	024060	100	15 억		98518	N	N	0	N	00	N
98	20230713	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	40	2	0.75	237354070	44126	182.18	5370	5440	5330	6960	3760	5360	5379.00	0.64	0	2764	5493	5426	5383	5316	5273	5405	5295	15	1600	100	3960	10	1	15000000	810	30.51	1.00	12	0.29	177.00	5385.00	8040	20220906	-32.84	5220	20230103	3.45	6570	-17.81	20230126	5220	3.45	20230103	8040	-32.84	20220906	5220	3.45	20230103	4.14	N	024060	100	15 억		95754	N	N	0	N	00	N
99	20230713	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	40	2	0.75	234067600	43517	179.67	5370	5440	5330	6960	3760	5360	5378.76	0.64	0	2771	5493	5426	5383	5316	5273	5405	5295	15	1600	100	3960	10	1	15000000	810	30.51	1.00	12	0.29	177.00	5385.00	8040	20220906	-32.84	5220	20230103	3.45	6570	-17.81	20230126	5220	3.45	20230103	8040	-32.84	20220906	5220	3.45	20230103	4.14	N	024060	100	15 억		95754	N	N	0	N	00	N
100	20230713	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	10	2	0.19	210152180	39071	161.31	5370	5440	5330	6960	3760	5360	5378.73	0.64	0	3161	5493	5426	5383	5316	5273	5405	5295	15	1600	100	3960	10	1	15000000	806	30.34	1.00	12	0.26	177.00	5385.00	8040	20220906	-33.21	5220	20230103	2.87	6570	-18.26	20230126	5220	2.87	20230103	8040	-33.21	20220906	5220	2.87	20230103	4.14	N	024060	100	15 억		95754	N	N	0	N	00	N
101	20230713	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	40	2	0.75	188248590	34987	144.45	5370	5440	5330	6960	3760	5360	5380.53	0.64	0	3161	5493	5426	5383	5316	5273	5405	5295	15	1600	100	3960	10	1	15000000	810	30.51	1.00	12	0.23	177.00	5385.00	8040	20220906	-32.84	5220	20230103	3.45	6570	-17.81	20230126	5220	3.45	20230103	8040	-32.84	20220906	5220	3.45	20230103	4.14	N	024060	100	15 억		95754	N	N	0	N	00	N
102	20230713	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	20	2	0.37	128694320	23918	98.75	5370	5440	5330	6960	3760	5360	5380.65	0.64	0	3244	5493	5426	5383	5316	5273	5405	5295	15	1600	100	3960	10	1	15000000	807	30.40	1.00	12	0.16	177.00	5385.00	8040	20220906	-33.08	5220	20230103	3.07	6570	-18.11	20230126	5220	3.07	20230103	8040	-33.08	20220906	5220	3.07	20230103	4.14	N	024060	100	15 억		95754	N	N	0	N	00	N
103	20230713	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	40	2	0.75	114856270	21356	88.17	5370	5440	5330	6960	3760	5360	5378.17	0.64	0	3309	5493	5426	5383	5316	5273	5405	5295	15	1600	100	3960	10	1	15000000	810	30.51	1.00	12	0.14	177.00	5385.00	8040	20220906	-32.84	5220	20230103	3.45	6570	-17.81	20230126	5220	3.45	20230103	8040	-32.84	20220906	5220	3.45	20230103	4.14	N	024060	100	15 억		95754	N	N	0	N	00	N
104	20230713	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	70	2	1.31	92864100	17276	71.33	5370	5440	5330	6960	3760	5360	5375.32	0.64	0	3086	5493	5426	5383	5316	5273	5405	5295	15	1600	100	3960	10	1	15000000	815	30.68	1.01	12	0.12	177.00	5385.00	8040	20220906	-32.46	5220	20230103	4.02	6570	-17.35	20230126	5220	4.02	20230103	8040	-32.46	20220906	5220	4.02	20230103	4.14	N	024060	100	15 억		95754	N	N	0	N	00	N
105	20230713	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	20	2	0.37	16463610	3064	12.65	5370	5400	5370	6960	3760	5360	5373.24	0.64	0	934	5493	5426	5383	5316	5273	5405	5295	15	1600	100	3960	10	1	15000000	807	30.40	1.00	12	0.02	177.00	5385.00	8040	20220906	-33.08	5220	20230103	3.07	6570	-18.11	20230126	5220	3.07	20230103	8040	-33.08	20220906	5220	3.07	20230103	4.14	N	024060	100	15 억		95754	N	N	0	N	00	N
106	20230712	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	129284000	24102	103.86	5370	5450	5340	6960	3760	5360	5364.04	0.65	0	-2087	5420	5390	5350	5320	5280	5405	5335	15	1600	100	3960	10	1	15000000	804	30.28	1.00	12	0.16	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.13	N	024060	100	15 억		97840	N	N	0	N	00	N
107	20230712	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	116493350	21713	93.56	5370	5450	5340	6960	3760	5360	5365.14	0.65	0	-2562	5420	5390	5350	5320	5280	5405	5335	15	1600	100	3960	10	1	15000000	804	30.28	1.00	12	0.14	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.13	N	024060	100	15 억		97840	N	N	0	N	00	N
108	20230712	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	20	2	0.37	105576740	19679	84.80	5370	5450	5340	6960	3760	5360	5364.94	0.65	0	-2174	5420	5390	5350	5320	5280	5405	5335	15	1600	100	3960	10	1	15000000	807	30.40	1.00	12	0.13	177.00	5385.00	8040	20220906	-33.08	5220	20230103	3.07	6570	-18.11	20230126	5220	3.07	20230103	8040	-33.08	20220906	5220	3.07	20230103	4.13	N	024060	100	15 억		97840	N	N	0	N	00	N
109	20230712	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	74631470	13896	59.88	5370	5450	5350	6960	3760	5360	5370.72	0.65	0	-2882	5420	5390	5350	5320	5280	5405	5335	15	1600	100	3960	10	1	15000000	804	30.28	1.00	12	0.09	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.13	N	024060	100	15 억		97840	N	N	0	N	00	N
110	20230712	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	66724470	12422	53.53	5370	5450	5350	6960	3760	5360	5371.48	0.65	0	-2833	5420	5390	5350	5320	5280	5405	5335	15	1600	100	3960	10	1	15000000	804	30.28	1.00	12	0.08	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.13	N	024060	100	15 억		97840	N	N	0	N	00	N
111	20230712	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	10	2	0.19	50523100	9402	40.51	5370	5450	5350	6960	3760	5360	5373.65	0.65	0	-2804	5420	5390	5350	5320	5280	5405	5335	15	1600	100	3960	10	1	15000000	806	30.34	1.00	12	0.06	177.00	5385.00	8040	20220906	-33.21	5220	20230103	2.87	6570	-18.26	20230126	5220	2.87	20230103	8040	-33.21	20220906	5220	2.87	20230103	4.13	N	024060	100	15 억		97840	N	N	0	N	00	N
112	20230712	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	41318590	7685	33.12	5370	5450	5350	6960	3760	5360	5376.52	0.65	0	-2699	5420	5390	5350	5320	5280	5405	5335	15	1600	100	3960	10	1	15000000	804	30.28	1.00	12	0.05	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.13	N	024060	100	15 억		97840	N	N	0	N	00	N
113	20230712	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	50	2	0.93	11956050	2216	9.55	5370	5450	5370	6960	3760	5360	5395.33	0.65	0	179	5420	5390	5350	5320	5280	5405	5335	15	1600	100	3960	10	1	15000000	812	30.56	1.00	12	0.01	177.00	5385.00	8040	20220906	-32.71	5220	20230103	3.64	6570	-17.66	20230126	5220	3.64	20230103	8040	-32.71	20220906	5220	3.64	20230103	4.13	N	024060	100	15 억		97840	N	N	0	N	00	N
114	20230711	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	10	2	0.19	122467780	22928	130.39	5340	5380	5310	6950	3750	5350	5341.40	0.64	0	1507	5410	5380	5330	5300	5250	5395	5315	15	1600	100	3950	10	1	15000000	804	30.28	1.00	12	0.15	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.19	N	024060	100	15 억		96137	N	N	0	N	00	N
115	20230711	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-10	5	-0.19	116353090	21787	123.90	5340	5380	5310	6950	3750	5350	5340.48	0.64	0	1580	5410	5380	5330	5300	5250	5395	5315	15	1600	100	3950	10	1	15000000	801	30.17	0.99	12	0.15	177.00	5385.00	8040	20220906	-33.58	5220	20230103	2.30	6570	-18.72	20230126	5220	2.30	20230103	8040	-33.58	20220906	5220	2.30	20230103	4.19	N	024060	100	15 억		96137	N	N	0	N	00	N
116	20230711	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-10	5	-0.19	61688970	11537	65.61	5340	5380	5310	6950	3750	5350	5347.05	0.64	0	798	5410	5380	5330	5300	5250	5395	5315	15	1600	100	3950	10	1	15000000	801	30.17	0.99	12	0.08	177.00	5385.00	8040	20220906	-33.58	5220	20230103	2.30	6570	-18.72	20230126	5220	2.30	20230103	8040	-33.58	20220906	5220	2.30	20230103	4.19	N	024060	100	15 억		96137	N	N	0	N	00	N
117	20230711	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	49863130	9324	53.03	5340	5380	5310	6950	3750	5350	5347.83	0.64	0	826	5410	5380	5330	5300	5250	5395	5315	15	1600	100	3950	10	1	15000000	803	30.23	0.99	12	0.06	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.19	N	024060	100	15 억		96137	N	N	0	N	00	N
118	20230711	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	40441800	7563	43.01	5340	5380	5310	6950	3750	5350	5347.32	0.64	0	830	5410	5380	5330	5300	5250	5395	5315	15	1600	100	3950	10	1	15000000	803	30.23	0.99	12	0.05	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.19	N	024060	100	15 억		96137	N	N	0	N	00	N
119	20230711	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	34933810	6533	37.15	5340	5380	5310	6950	3750	5350	5347.28	0.64	0	981	5410	5380	5330	5300	5250	5395	5315	15	1600	100	3950	10	1	15000000	803	30.23	0.99	12	0.04	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.19	N	024060	100	15 억		96137	N	N	0	N	00	N
120	20230711	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	22244940	4162	23.67	5340	5380	5310	6950	3750	5350	5344.77	0.64	0	1031	5410	5380	5330	5300	5250	5395	5315	15	1600	100	3950	10	1	15000000	803	30.23	0.99	12	0.03	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.19	N	024060	100	15 억		96137	N	N	0	N	00	N
121	20230711	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	6386560	1202	6.84	5340	5350	5310	6950	3750	5350	5313.28	0.64	0	691	5410	5380	5330	5300	5250	5395	5315	15	1600	100	3950	10	1	15000000	803	30.23	0.99	12	0.01	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.19	N	024060	100	15 억		96137	N	N	0	N	00	N
122	20230710	160322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	70	2	1.33	91665110	17210	37.87	5280	5360	5280	6860	3700	5280	5326.27	0.64	0	-117	5400	5340	5300	5240	5200	5320	5220	15	1580	100	3900	10	1	15000000	803	30.23	0.99	12	0.11	177.00	5385.00	8040	20220906	-33.46	5220	20230103	2.49	6570	-18.57	20230126	5220	2.49	20230103	8040	-33.46	20220906	5220	2.49	20230103	4.25	N	024060	100	15 억		96256	N	N	0	N	00	N
123	20230710	150320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	60	2	1.14	83458120	15673	34.49	5280	5360	5280	6860	3700	5280	5324.96	0.64	0	-54	5400	5340	5300	5240	5200	5320	5220	15	1580	100	3900	10	1	15000000	801	30.17	0.99	12	0.10	177.00	5385.00	8040	20220906	-33.58	5220	20230103	2.30	6570	-18.72	20230126	5220	2.30	20230103	8040	-33.58	20220906	5220	2.30	20230103	4.25	N	024060	100	15 억		96256	N	N	0	N	00	N
124	20230710	140318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	40	2	0.76	51842540	9759	21.48	5280	5340	5280	6860	3700	5280	5312.28	0.64	0	473	5400	5340	5300	5240	5200	5320	5220	15	1580	100	3900	10	1	15000000	798	30.06	0.99	12	0.07	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.25	N	024060	100	15 억		96256	N	N	0	N	00	N
125	20230710	130316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	30	2	0.57	46247870	8707	19.16	5280	5340	5280	6860	3700	5280	5311.57	0.64	0	490	5400	5340	5300	5240	5200	5320	5220	15	1580	100	3900	10	1	15000000	797	30.00	0.99	12	0.06	177.00	5385.00	8040	20220906	-33.96	5220	20230103	1.72	6570	-19.18	20230126	5220	1.72	20230103	8040	-33.96	20220906	5220	1.72	20230103	4.25	N	024060	100	15 억		96256	N	N	0	N	00	N
126	20230710	120322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	30	2	0.57	25544730	4806	10.58	5280	5340	5280	6860	3700	5280	5315.17	0.64	0	169	5400	5340	5300	5240	5200	5320	5220	15	1580	100	3900	10	1	15000000	797	30.00	0.99	12	0.03	177.00	5385.00	8040	20220906	-33.96	5220	20230103	1.72	6570	-19.18	20230126	5220	1.72	20230103	8040	-33.96	20220906	5220	1.72	20230103	4.25	N	024060	100	15 억		96256	N	N	0	N	00	N
127	20230710	110323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	50	2	0.95	20600610	3877	8.53	5280	5340	5280	6860	3700	5280	5313.54	0.64	0	194	5400	5340	5300	5240	5200	5320	5220	15	1580	100	3900	10	1	15000000	800	30.11	0.99	12	0.03	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.25	N	024060	100	15 억		96256	N	N	0	N	00	N
128	20230710	100321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	50	2	0.95	11686310	2203	4.85	5280	5340	5280	6860	3700	5280	5304.73	0.64	0	-326	5400	5340	5300	5240	5200	5320	5220	15	1580	100	3900	10	1	15000000	800	30.11	0.99	12	0.01	177.00	5385.00	8040	20220906	-33.71	5220	20230103	2.11	6570	-18.87	20230126	5220	2.11	20230103	8040	-33.71	20220906	5220	2.11	20230103	4.25	N	024060	100	15 억		96256	N	N	0	N	00	N
129	20230710	090318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	2069760	392	0.86	5280	5280	5280	6860	3700	5280	5280.00	0.64	0	-231	5400	5340	5300	5240	5200	5320	5220	15	1580	100	3900	10	1	15000000	792	29.83	0.98	12	0.00	177.00	5385.00	8040	20220906	-34.33	5220	20230103	1.15	6570	-19.63	20230126	5220	1.15	20230103	8040	-34.33	20220906	5220	1.15	20230103	4.25	N	024060	100	15 억		96256	N	N	0	N	00	N
130	20230707	160316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-80	5	-1.49	230117660	43489	81.96	5330	5360	5260	6960	3760	5360	5291.14	0.66	0	-2761	5493	5426	5373	5306	5253	5400	5280	15	1600	100	3960	10	1	15000000	792	29.83	0.98	12	0.29	177.00	5385.00	8040	20220906	-34.33	5220	20230103	1.15	6570	-19.63	20230126	5220	1.15	20230103	8040	-34.33	20220906	5220	1.15	20230103	4.28	N	024060	100	15 억		99017	N	N	0	N	00	N
131	20230707	150318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-90	5	-1.68	209763180	39631	74.69	5330	5360	5260	6960	3760	5360	5292.57	0.66	0	-2054	5493	5426	5373	5306	5253	5400	5280	15	1600	100	3960	10	1	15000000	791	29.77	0.98	12	0.26	177.00	5385.00	8040	20220906	-34.45	5220	20230103	0.96	6570	-19.79	20230126	5220	0.96	20230103	8040	-34.45	20220906	5220	0.96	20230103	4.28	N	024060	100	15 억		99017	N	N	0	N	00	N
132	20230707	140324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-70	5	-1.31	160044040	30198	56.91	5330	5360	5280	6960	3760	5360	5299.42	0.66	0	-2166	5493	5426	5373	5306	5253	5400	5280	15	1600	100	3960	10	1	15000000	794	29.89	0.98	12	0.20	177.00	5385.00	8040	20220906	-34.20	5220	20230103	1.34	6570	-19.48	20230126	5220	1.34	20230103	8040	-34.20	20220906	5220	1.34	20230103	4.28	N	024060	100	15 억		99017	N	N	0	N	00	N
133	20230707	130322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-80	5	-1.49	139337160	26281	49.53	5330	5360	5280	6960	3760	5360	5301.37	0.66	0	-2052	5493	5426	5373	5306	5253	5400	5280	15	1600	100	3960	10	1	15000000	792	29.83	0.98	12	0.18	177.00	5385.00	8040	20220906	-34.33	5220	20230103	1.15	6570	-19.63	20230126	5220	1.15	20230103	8040	-34.33	20220906	5220	1.15	20230103	4.28	N	024060	100	15 억		99017	N	N	0	N	00	N
134	20230707	120322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-80	5	-1.49	122558980	23110	43.55	5330	5360	5280	6960	3760	5360	5302.79	0.66	0	-1666	5493	5426	5373	5306	5253	5400	5280	15	1600	100	3960	10	1	15000000	792	29.83	0.98	12	0.15	177.00	5385.00	8040	20220906	-34.33	5220	20230103	1.15	6570	-19.63	20230126	5220	1.15	20230103	8040	-34.33	20220906	5220	1.15	20230103	4.28	N	024060	100	15 억		99017	N	N	0	N	00	N
135	20230707	110321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-40	5	-0.75	66934120	12603	23.75	5330	5360	5300	6960	3760	5360	5310.18	0.66	0	-903	5493	5426	5373	5306	5253	5400	5280	15	1600	100	3960	10	1	15000000	798	30.06	0.99	12	0.08	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.28	N	024060	100	15 억		99017	N	N	0	N	00	N
136	20230707	100320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-50	5	-0.93	50327160	9474	17.85	5330	5360	5300	6960	3760	5360	5311.10	0.66	0	-82	5493	5426	5373	5306	5253	5400	5280	15	1600	100	3960	10	1	15000000	797	30.00	0.99	12	0.06	177.00	5385.00	8040	20220906	-33.96	5220	20230103	1.72	6570	-19.18	20230126	5220	1.72	20230103	8040	-33.96	20220906	5220	1.72	20230103	4.28	N	024060	100	15 억		99017	N	N	0	N	00	N
137	20230707	090318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-40	5	-0.75	4754060	891	1.68	5330	5340	5320	6960	3760	5360	5328.60	0.66	0	-107	5493	5426	5373	5306	5253	5400	5280	15	1600	100	3960	10	1	15000000	798	30.06	0.99	12	0.01	177.00	5385.00	8040	20220906	-33.83	5220	20230103	1.92	6570	-19.03	20230126	5220	1.92	20230103	8040	-33.83	20220906	5220	1.92	20230103	4.28	N	024060	100	15 억		99017	N	N	0	N	00	N
138	20230706	160318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-70	5	-1.29	282532950	52531	160.30	5430	5440	5320	7050	3810	5430	5378.41	0.75	0	-12758	5490	5460	5440	5410	5390	5450	5400	15	1620	100	4010	10	1	15000000	804	30.28	1.00	12	0.35	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.30	N	024060	100	15 억		111837	N	N	0	N	00	N
139	20230706	150319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-90	5	-1.66	259811100	48274	147.31	5430	5440	5340	7050	3810	5430	5382.01	0.75	0	-12317	5490	5460	5440	5410	5390	5450	5400	15	1620	100	4010	10	1	15000000	801	30.17	0.99	12	0.32	177.00	5385.00	8040	20220906	-33.58	5220	20230103	2.30	6570	-18.72	20230126	5220	2.30	20230103	8040	-33.58	20220906	5220	2.30	20230103	4.30	N	024060	100	15 억		111837	N	N	0	N	00	N
140	20230706	140319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-50	5	-0.92	206717020	38352	117.03	5430	5440	5350	7050	3810	5430	5389.99	0.75	0	-8993	5490	5460	5440	5410	5390	5450	5400	15	1620	100	4010	10	1	15000000	807	30.40	1.00	12	0.26	177.00	5385.00	8040	20220906	-33.08	5220	20230103	3.07	6570	-18.11	20230126	5220	3.07	20230103	8040	-33.08	20220906	5220	3.07	20230103	4.30	N	024060	100	15 억		111837	N	N	0	N	00	N
141	20230706	130317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-70	5	-1.29	161174820	29855	91.10	5430	5440	5360	7050	3810	5430	5398.59	0.75	0	-6047	5490	5460	5440	5410	5390	5450	5400	15	1620	100	4010	10	1	15000000	804	30.28	1.00	12	0.20	177.00	5385.00	8040	20220906	-33.33	5220	20230103	2.68	6570	-18.42	20230126	5220	2.68	20230103	8040	-33.33	20220906	5220	2.68	20230103	4.30	N	024060	100	15 억		111837	N	N	0	N	00	N
142	20230706	120318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-60	5	-1.10	143081310	26486	80.82	5430	5440	5370	7050	3810	5430	5402.15	0.75	0	-3164	5490	5460	5440	5410	5390	5450	5400	15	1620	100	4010	10	1	15000000	806	30.34	1.00	12	0.18	177.00	5385.00	8040	20220906	-33.21	5220	20230103	2.87	6570	-18.26	20230126	5220	2.87	20230103	8040	-33.21	20220906	5220	2.87	20230103	4.30	N	024060	100	15 억		111837	N	N	0	N	00	N
143	20230706	110321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-40	5	-0.74	104998650	19407	59.22	5430	5440	5380	7050	3810	5430	5410.35	0.75	0	-1721	5490	5460	5440	5410	5390	5450	5400	15	1620	100	4010	10	1	15000000	809	30.45	1.00	12	0.13	177.00	5385.00	8040	20220906	-32.96	5220	20230103	3.26	6570	-17.96	20230126	5220	3.26	20230103	8040	-32.96	20220906	5220	3.26	20230103	4.30	N	024060	100	15 억		111837	N	N	0	N	00	N
144	20230706	100318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	-20	5	-0.37	59100210	10905	33.28	5430	5440	5400	7050	3810	5430	5419.55	0.75	0	-1646	5490	5460	5440	5410	5390	5450	5400	15	1620	100	4010	10	1	15000000	812	30.56	1.00	12	0.07	177.00	5385.00	8040	20220906	-32.71	5220	20230103	3.64	6570	-17.66	20230126	5220	3.64	20230103	8040	-32.71	20220906	5220	3.64	20230103	4.30	N	024060	100	15 억		111837	N	N	0	N	00	N
145	20230706	090317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-10	5	-0.18	14457750	2667	8.14	5430	5430	5410	7050	3810	5430	5420.98	0.75	0	321	5490	5460	5440	5410	5390	5450	5400	15	1620	100	4010	10	1	15000000	813	30.62	1.01	12	0.02	177.00	5385.00	8040	20220906	-32.59	5220	20230103	3.83	6570	-17.50	20230126	5220	3.83	20230103	8040	-32.59	20220906	5220	3.83	20230103	4.30	N	024060	100	15 억		111837	N	N	0	N	00	N
146	20230705	160317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	-40	5	-0.73	177929820	32724	94.32	5460	5470	5420	7110	3830	5470	5437.29	0.78	0	-4647	5556	5512	5476	5432	5396	5495	5415	15	1640	100	4040	10	1	15000000	815	30.68	1.01	12	0.22	177.00	5385.00	8040	20220906	-32.46	5220	20230103	4.02	6570	-17.35	20230126	5220	4.02	20230103	8040	-32.46	20220906	5220	4.02	20230103	4.37	N	024060	100	15 억		116484	N	N	0	N	00	N
147	20230705	150317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-30	5	-0.55	155724700	28630	82.52	5460	5470	5420	7110	3830	5470	5439.21	0.78	0	-4046	5556	5512	5476	5432	5396	5495	5415	15	1640	100	4040	10	1	15000000	816	30.73	1.01	12	0.19	177.00	5385.00	8040	20220906	-32.34	5220	20230103	4.21	6570	-17.20	20230126	5220	4.21	20230103	8040	-32.34	20220906	5220	4.21	20230103	4.37	N	024060	100	15 억		116484	N	N	0	N	00	N
148	20230705	140313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-30	5	-0.55	110441280	20289	58.48	5460	5470	5420	7110	3830	5470	5443.41	0.78	0	-2646	5556	5512	5476	5432	5396	5495	5415	15	1640	100	4040	10	1	15000000	816	30.73	1.01	12	0.14	177.00	5385.00	8040	20220906	-32.34	5220	20230103	4.21	6570	-17.20	20230126	5220	4.21	20230103	8040	-32.34	20220906	5220	4.21	20230103	4.37	N	024060	100	15 억		116484	N	N	0	N	00	N
149	20230705	130315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-30	5	-0.55	106277890	19525	56.28	5460	5470	5420	7110	3830	5470	5443.17	0.78	0	-2421	5556	5512	5476	5432	5396	5495	5415	15	1640	100	4040	10	1	15000000	816	30.73	1.01	12	0.13	177.00	5385.00	8040	20220906	-32.34	5220	20230103	4.21	6570	-17.20	20230126	5220	4.21	20230103	8040	-32.34	20220906	5220	4.21	20230103	4.37	N	024060	100	15 억		116484	N	N	0	N	00	N
150	20230705	120314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	-40	5	-0.73	91259100	16762	48.31	5460	5470	5420	7110	3830	5470	5444.40	0.78	0	-2411	5556	5512	5476	5432	5396	5495	5415	15	1640	100	4040	10	1	15000000	815	30.68	1.01	12	0.11	177.00	5385.00	8040	20220906	-32.46	5220	20230103	4.02	6570	-17.35	20230126	5220	4.02	20230103	8040	-32.46	20220906	5220	4.02	20230103	4.37	N	024060	100	15 억		116484	N	N	0	N	00	N
151	20230705	110316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-30	5	-0.55	78521980	14421	41.57	5460	5470	5420	7110	3830	5470	5444.97	0.78	0	-2081	5556	5512	5476	5432	5396	5495	5415	15	1640	100	4040	10	1	15000000	816	30.73	1.01	12	0.10	177.00	5385.00	8040	20220906	-32.34	5220	20230103	4.21	6570	-17.20	20230126	5220	4.21	20230103	8040	-32.34	20220906	5220	4.21	20230103	4.37	N	024060	100	15 억		116484	N	N	0	N	00	N
152	20230705	100315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-30	5	-0.55	54530490	10024	28.89	5460	5470	5420	7110	3830	5470	5439.99	0.78	0	-706	5556	5512	5476	5432	5396	5495	5415	15	1640	100	4040	10	1	15000000	816	30.73	1.01	12	0.07	177.00	5385.00	8040	20220906	-32.34	5220	20230103	4.21	6570	-17.20	20230126	5220	4.21	20230103	8040	-32.34	20220906	5220	4.21	20230103	4.37	N	024060	100	15 억		116484	N	N	0	N	00	N
153	20230705	090314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-20	5	-0.37	4624460	847	2.44	5460	5460	5450	7110	3830	5470	5459.81	0.78	0	0	5556	5512	5476	5432	5396	5495	5415	15	1640	100	4040	10	1	15000000	818	30.79	1.01	12	0.01	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.37	N	024060	100	15 억		116484	N	N	0	N	00	N
154	20230704	160313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-20	5	-0.36	188886720	34585	76.03	5480	5520	5440	7130	3850	5490	5461.51	0.79	0	-1930	5630	5560	5500	5430	5370	5595	5465	15	1640	100	4060	10	1	15000000	821	30.90	1.02	12	0.23	177.00	5385.00	8040	20220906	-31.97	5220	20230103	4.79	6570	-16.74	20230126	5220	4.79	20230103	8040	-31.97	20220906	5220	4.79	20230103	4.41	N	024060	100	15 억		118344	N	N	0	N	00	N
155	20230704	150310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-40	5	-0.73	182942260	33496	73.63	5480	5520	5440	7130	3850	5490	5461.62	0.79	0	-2433	5630	5560	5500	5430	5370	5595	5465	15	1640	100	4060	10	1	15000000	818	30.79	1.01	12	0.22	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.41	N	024060	100	15 억		118344	N	N	0	N	00	N
156	20230704	140313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-10	5	-0.18	97827770	17864	39.27	5480	5520	5460	7130	3850	5490	5476.25	0.79	0	-2150	5630	5560	5500	5430	5370	5595	5465	15	1640	100	4060	10	1	15000000	822	30.96	1.02	12	0.12	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.41	N	024060	100	15 억		118344	N	N	0	N	00	N
157	20230704	130310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	10	2	0.18	68022570	12411	27.28	5480	5520	5460	7130	3850	5490	5480.83	0.79	0	-1949	5630	5560	5500	5430	5370	5595	5465	15	1640	100	4060	10	1	15000000	825	31.07	1.02	12	0.08	177.00	5385.00	8040	20220906	-31.59	5220	20230103	5.36	6570	-16.29	20230126	5220	5.36	20230103	8040	-31.59	20220906	5220	5.36	20230103	4.41	N	024060	100	15 억		118344	N	N	0	N	00	N
158	20230704	120312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-30	5	-0.55	44248820	8087	17.78	5480	5520	5460	7130	3850	5490	5471.60	0.79	0	-1920	5630	5560	5500	5430	5370	5595	5465	15	1640	100	4060	10	1	15000000	819	30.85	1.01	12	0.05	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.41	N	024060	100	15 억		118344	N	N	0	N	00	N
159	20230704	110308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-30	5	-0.55	39285460	7179	15.78	5480	5520	5460	7130	3850	5490	5472.27	0.79	0	-1902	5630	5560	5500	5430	5370	5595	5465	15	1640	100	4060	10	1	15000000	819	30.85	1.01	12	0.05	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.41	N	024060	100	15 억		118344	N	N	0	N	00	N
160	20230704	100308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-10	5	-0.18	30571640	5584	12.28	5480	5520	5460	7130	3850	5490	5474.86	0.79	0	-1508	5630	5560	5500	5430	5370	5595	5465	15	1640	100	4060	10	1	15000000	822	30.96	1.02	12	0.04	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.41	N	024060	100	15 억		118344	N	N	0	N	00	N
161	20230704	090309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-10	5	-0.18	1753600	320	0.70	5480	5480	5480	7130	3850	5490	5480.00	0.79	0	-69	5630	5560	5500	5430	5370	5595	5465	15	1640	100	4060	10	1	15000000	822	30.96	1.02	12	0.00	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.41	N	024060	100	15 억		118344	N	N	0	N	00	N
162	20230703	160307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	40	2	0.73	247877150	45348	182.61	5450	5570	5440	7080	3820	5450	5466.11	0.74	0	7053	5496	5472	5456	5432	5416	5470	5430	15	1630	100	4030	10	1	15000000	824	31.02	1.02	12	0.30	177.00	5385.00	8040	20220906	-31.72	5220	20230103	5.17	6570	-16.44	20230126	5220	5.17	20230103	8040	-31.72	20220906	5220	5.17	20230103	4.42	N	024060	100	15 억		111360	N	N	0	N	00	N
163	20230703	150309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	40	2	0.73	227321270	41582	167.45	5450	5570	5440	7080	3820	5450	5466.82	0.74	0	6984	5496	5472	5456	5432	5416	5470	5430	15	1630	100	4030	10	1	15000000	824	31.02	1.02	12	0.28	177.00	5385.00	8040	20220906	-31.72	5220	20230103	5.17	6570	-16.44	20230126	5220	5.17	20230103	8040	-31.72	20220906	5220	5.17	20230103	4.42	N	024060	100	15 억		111360	N	N	0	N	00	N
164	20230703	140308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	10	2	0.18	204533570	37406	150.63	5450	5570	5440	7080	3820	5450	5467.93	0.74	0	7036	5496	5472	5456	5432	5416	5470	5430	15	1630	100	4030	10	1	15000000	819	30.85	1.01	12	0.25	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.42	N	024060	100	15 억		111360	N	N	0	N	00	N
165	20230703	130307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	30	2	0.55	176914080	32344	130.25	5450	5570	5440	7080	3820	5450	5469.77	0.74	0	7036	5496	5472	5456	5432	5416	5470	5430	15	1630	100	4030	10	1	15000000	822	30.96	1.02	12	0.22	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.42	N	024060	100	15 억		111360	N	N	0	N	00	N
166	20230703	120306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	40	2	0.73	173875260	31789	128.01	5450	5570	5440	7080	3820	5450	5469.67	0.74	0	7066	5496	5472	5456	5432	5416	5470	5430	15	1630	100	4030	10	1	15000000	824	31.02	1.02	12	0.21	177.00	5385.00	8040	20220906	-31.72	5220	20230103	5.17	6570	-16.44	20230126	5220	5.17	20230103	8040	-31.72	20220906	5220	5.17	20230103	4.42	N	024060	100	15 억		111360	N	N	0	N	00	N
167	20230703	110309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	40	2	0.73	158218210	28937	116.53	5450	5570	5440	7080	3820	5450	5467.68	0.74	0	8046	5496	5472	5456	5432	5416	5470	5430	15	1630	100	4030	10	1	15000000	824	31.02	1.02	12	0.19	177.00	5385.00	8040	20220906	-31.72	5220	20230103	5.17	6570	-16.44	20230126	5220	5.17	20230103	8040	-31.72	20220906	5220	5.17	20230103	4.42	N	024060	100	15 억		111360	N	N	0	N	00	N
168	20230703	100303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	60	2	1.10	114178530	20885	84.10	5450	5570	5440	7080	3820	5450	5467.01	0.74	0	8732	5496	5472	5456	5432	5416	5470	5430	15	1630	100	4030	10	1	15000000	827	31.13	1.02	12	0.14	177.00	5385.00	8040	20220906	-31.47	5220	20230103	5.56	6570	-16.13	20230126	5220	5.56	20230103	8040	-31.47	20220906	5220	5.56	20230103	4.42	N	024060	100	15 억		111360	N	N	0	N	00	N
169	20230703	090304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	10	2	0.18	53121860	9747	39.25	5450	5460	5440	7080	3820	5450	5450.07	0.74	0	8114	5496	5472	5456	5432	5416	5470	5430	15	1630	100	4030	10	1	15000000	819	30.85	1.01	12	0.06	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.42	N	024060	100	15 억		111360	N	N	0	N	00	N