KissMeData/048910/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12230	-220	5	-1.77	811796590	65750	141.90	12450	12680	12220	16180	8720	12450	12347.28	2.60	0	-10250	12676	12562	12396	12282	12116	12620	12340	63	3730	500	8960	10	1	12578946	1538	27.42	1.55	12	0.52	446.00	7875.00	18600	20230605	-34.25	11000	20220930	11.18	18600	-34.25	20230605	11470	6.63	20230818	18600	-34.25	20230605	11000	11.18	20220930	4.20	N	048910	500	63 억		327539	N	N	1	N	00	N
3	20230831	150640	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12230	-220	5	-1.77	779606300	63118	136.22	12450	12680	12220	16180	8720	12450	12351.57	2.60	0	-9678	12676	12562	12396	12282	12116	12620	12340	63	3730	500	8960	10	1	12578946	1538	27.42	1.55	12	0.50	446.00	7875.00	18600	20230605	-34.25	11000	20220930	11.18	18600	-34.25	20230605	11470	6.63	20230818	18600	-34.25	20230605	11000	11.18	20220930	4.20	N	048910	500	63 억		327539	N	N	78	N	00	N
4	20230831	140718	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12260	-190	5	-1.53	681268230	55085	118.88	12450	12680	12220	16180	8720	12450	12367.58	2.60	0	-6033	12676	12562	12396	12282	12116	12620	12340	63	3730	500	8960	10	1	12578946	1542	27.49	1.56	12	0.44	446.00	7875.00	18600	20230605	-34.09	11000	20220930	11.45	18600	-34.09	20230605	11470	6.89	20230818	18600	-34.09	20230605	11000	11.45	20220930	4.20	N	048910	500	63 억		327539	N	N	78	N	00	N
5	20230831	130655	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12300	-150	5	-1.20	471454240	37964	81.93	12450	12680	12290	16180	8720	12450	12418.46	2.60	0	-2596	12676	12562	12396	12282	12116	12620	12340	63	3730	500	8960	10	1	12578946	1547	27.58	1.56	12	0.30	446.00	7875.00	18600	20230605	-33.87	11000	20220930	11.82	18600	-33.87	20230605	11470	7.24	20230818	18600	-33.87	20230605	11000	11.82	20220930	4.20	N	048910	500	63 억		327539	N	N	78	N	00	N
6	20230831	120706	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12480	30	2	0.24	277387790	22247	48.01	12450	12680	12370	16180	8720	12450	12468.55	2.60	0	1100	12676	12562	12396	12282	12116	12620	12340	63	3730	500	8960	10	1	12578946	1570	27.98	1.58	12	0.18	446.00	7875.00	18600	20230605	-32.90	11000	20220930	13.45	18600	-32.90	20230605	11470	8.81	20230818	18600	-32.90	20230605	11000	13.45	20220930	4.20	N	048910	500	63 억		327539	N	N	78	N	00	N
7	20230831	110955	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	40	2	0.32	247549370	19854	42.85	12450	12680	12370	16180	8720	12450	12468.49	2.60	0	1896	12676	12562	12396	12282	12116	12620	12340	63	3730	500	8960	10	1	12578946	1571	28.00	1.59	12	0.16	446.00	7875.00	18600	20230605	-32.85	11000	20220930	13.55	18600	-32.85	20230605	11470	8.89	20230818	18600	-32.85	20230605	11000	13.55	20220930	4.20	N	048910	500	63 억		327539	N	N	78	N	00	N
8	20230831	100743	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12510	60	2	0.48	203847040	16347	35.28	12450	12680	12370	16180	8720	12450	12470.00	2.60	0	3353	12676	12562	12396	12282	12116	12620	12340	63	3730	500	8960	10	1	12578946	1574	28.05	1.59	12	0.13	446.00	7875.00	18600	20230605	-32.74	11000	20220930	13.73	18600	-32.74	20230605	11470	9.07	20230818	18600	-32.74	20230605	11000	13.73	20220930	4.20	N	048910	500	63 억		327539	N	N	78	N	00	N
9	20230831	090629	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12420	-30	5	-0.24	16024880	1288	2.78	12450	12480	12420	16180	8720	12450	12441.68	2.60	0	334	12676	12562	12396	12282	12116	12620	12340	63	3730	500	8960	10	1	12578946	1562	27.85	1.58	12	0.01	446.00	7875.00	18600	20230605	-33.23	11000	20220930	12.91	18600	-33.23	20230605	11470	8.28	20230818	18600	-33.23	20230605	11000	12.91	20220930	4.20	N	048910	500	63 억		327539	N	N	78	N	00	N
10	20230830	160524	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12450	180	2	1.47	571427360	46261	101.19	12350	12510	12230	15950	8590	12270	12352.16	2.57	0	4011	12656	12462	12296	12102	11936	12380	12020	63	3680	500	8830	10	1	12578946	1566	27.91	1.58	12	0.37	446.00	7875.00	18600	20230605	-33.06	11000	20220930	13.18	18600	-33.06	20230605	11470	8.54	20230818	18600	-33.06	20230605	11000	13.18	20220930	4.20	N	048910	500	63 억		323071	N	N	78	N	00	N
11	20230830	150624	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12390	120	2	0.98	501653360	40659	88.93	12350	12450	12230	15950	8590	12270	12338.06	2.57	0	4304	12656	12462	12296	12102	11936	12380	12020	63	3680	500	8830	10	1	12578946	1559	27.78	1.57	12	0.32	446.00	7875.00	18600	20230605	-33.39	11000	20220930	12.64	18600	-33.39	20230605	11470	8.02	20230818	18600	-33.39	20230605	11000	12.64	20220930	4.20	N	048910	500	63 억		323071	N	N	146	N	00	N
12	20230830	140653	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12280	10	2	0.08	344467780	27969	61.18	12350	12400	12230	15950	8590	12270	12316.06	2.57	0	2903	12656	12462	12296	12102	11936	12380	12020	63	3680	500	8830	10	1	12578946	1545	27.53	1.56	12	0.22	446.00	7875.00	18600	20230605	-33.98	11000	20220930	11.64	18600	-33.98	20230605	11470	7.06	20230818	18600	-33.98	20230605	11000	11.64	20220930	4.20	N	048910	500	63 억		323071	N	N	146	N	00	N
13	20230830	130641	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12280	10	2	0.08	294264640	23887	52.25	12350	12400	12230	15950	8590	12270	12319.03	2.57	0	1607	12656	12462	12296	12102	11936	12380	12020	63	3680	500	8830	10	1	12578946	1545	27.53	1.56	12	0.19	446.00	7875.00	18600	20230605	-33.98	11000	20220930	11.64	18600	-33.98	20230605	11470	7.06	20230818	18600	-33.98	20230605	11000	11.64	20220930	4.20	N	048910	500	63 억		323071	N	N	146	N	00	N
14	20230830	120654	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12340	70	2	0.57	251414040	20405	44.63	12350	12400	12230	15950	8590	12270	12321.20	2.57	0	1968	12656	12462	12296	12102	11936	12380	12020	63	3680	500	8830	10	1	12578946	1552	27.67	1.57	12	0.16	446.00	7875.00	18600	20230605	-33.66	11000	20220930	12.18	18600	-33.66	20230605	11470	7.59	20230818	18600	-33.66	20230605	11000	12.18	20220930	4.20	N	048910	500	63 억		323071	N	N	146	N	00	N
15	20230830	110946	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12360	90	2	0.73	233351280	18942	41.43	12350	12400	12230	15950	8590	12270	12319.25	2.57	0	2403	12656	12462	12296	12102	11936	12380	12020	63	3680	500	8830	10	1	12578946	1555	27.71	1.57	12	0.15	446.00	7875.00	18600	20230605	-33.55	11000	20220930	12.36	18600	-33.55	20230605	11470	7.76	20230818	18600	-33.55	20230605	11000	12.36	20220930	4.20	N	048910	500	63 억		323071	N	N	146	N	00	N
16	20230830	100721	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12300	30	2	0.24	173454820	14079	30.80	12350	12400	12230	15950	8590	12270	12320.11	2.57	0	1157	12656	12462	12296	12102	11936	12380	12020	63	3680	500	8830	10	1	12578946	1547	27.58	1.56	12	0.11	446.00	7875.00	18600	20230605	-33.87	11000	20220930	11.82	18600	-33.87	20230605	11470	7.24	20230818	18600	-33.87	20230605	11000	11.82	20220930	4.20	N	048910	500	63 억		323071	N	N	146	N	00	N
17	20230830	090618	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12300	30	2	0.24	51326950	4176	9.13	12350	12350	12230	15950	8590	12270	12290.94	2.57	0	-78	12656	12462	12296	12102	11936	12380	12020	63	3680	500	8830	10	1	12578946	1547	27.58	1.56	12	0.03	446.00	7875.00	18600	20230605	-33.87	11000	20220930	11.82	18600	-33.87	20230605	11470	7.24	20230818	18600	-33.87	20230605	11000	11.82	20220930	4.20	N	048910	500	63 억		323071	N	N	146	N	00	N
18	20230829	160520	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12270	90	2	0.74	562921950	45618	132.47	12280	12490	12130	15830	8530	12180	12339.99	2.53	0	5379	12413	12296	12083	11966	11753	12355	12025	63	3650	500	8760	10	1	12578946	1543	27.51	1.56	12	0.36	446.00	7875.00	18600	20230605	-34.03	11000	20220930	11.55	18600	-34.03	20230605	11470	6.97	20230818	18600	-34.03	20230605	11000	11.55	20220930	4.21	N	048910	500	63 억		317645	N	N	146	N	00	N
19	20230829	150628	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12330	150	2	1.23	531849340	43088	125.12	12280	12490	12130	15830	8530	12180	12343.33	2.53	0	5409	12413	12296	12083	11966	11753	12355	12025	63	3650	500	8760	10	1	12578946	1551	27.65	1.57	12	0.34	446.00	7875.00	18600	20230605	-33.71	11000	20220930	12.09	18600	-33.71	20230605	11470	7.50	20230818	18600	-33.71	20230605	11000	12.09	20220930	4.21	N	048910	500	63 억		317645	N	N	225	N	00	N
20	20230829	140717	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12260	80	2	0.66	471387440	38168	110.84	12280	12490	12130	15830	8530	12180	12350.33	2.53	0	7528	12413	12296	12083	11966	11753	12355	12025	63	3650	500	8760	10	1	12578946	1542	27.49	1.56	12	0.30	446.00	7875.00	18600	20230605	-34.09	11000	20220930	11.45	18600	-34.09	20230605	11470	6.89	20230818	18600	-34.09	20230605	11000	11.45	20220930	4.21	N	048910	500	63 억		317645	N	N	225	N	00	N
21	20230829	130645	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12380	200	2	1.64	406469730	32894	95.52	12280	12490	12130	15830	8530	12180	12356.96	2.53	0	8961	12413	12296	12083	11966	11753	12355	12025	63	3650	500	8760	10	1	12578946	1557	27.76	1.57	12	0.26	446.00	7875.00	18600	20230605	-33.44	11000	20220930	12.55	18600	-33.44	20230605	11470	7.93	20230818	18600	-33.44	20230605	11000	12.55	20220930	4.21	N	048910	500	63 억		317645	N	N	225	N	00	N
22	20230829	120704	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12430	250	2	2.05	375436320	30390	88.25	12280	12490	12130	15830	8530	12180	12353.94	2.53	0	9694	12413	12296	12083	11966	11753	12355	12025	63	3650	500	8760	10	1	12578946	1564	27.87	1.58	12	0.24	446.00	7875.00	18600	20230605	-33.17	11000	20220930	13.00	18600	-33.17	20230605	11470	8.37	20230818	18600	-33.17	20230605	11000	13.00	20220930	4.21	N	048910	500	63 억		317645	N	N	225	N	00	N
23	20230829	111054	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12370	190	2	1.56	351149480	28433	82.57	12280	12490	12130	15830	8530	12180	12350.07	2.53	0	10259	12413	12296	12083	11966	11753	12355	12025	63	3650	500	8760	10	1	12578946	1556	27.74	1.57	12	0.23	446.00	7875.00	18600	20230605	-33.49	11000	20220930	12.45	18600	-33.49	20230605	11470	7.85	20230818	18600	-33.49	20230605	11000	12.45	20220930	4.21	N	048910	500	63 억		317645	N	N	225	N	00	N
24	20230829	100743	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12380	200	2	1.64	186640280	15190	44.11	12280	12410	12130	15830	8530	12180	12287.05	2.53	0	7207	12413	12296	12083	11966	11753	12355	12025	63	3650	500	8760	10	1	12578946	1557	27.76	1.57	12	0.12	446.00	7875.00	18600	20230605	-33.44	11000	20220930	12.55	18600	-33.44	20230605	11470	7.93	20230818	18600	-33.44	20230605	11000	12.55	20220930	4.21	N	048910	500	63 억		317645	N	N	225	N	00	N
25	20230829	090509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12210	30	2	0.25	8572910	700	2.03	12280	12280	12210	15830	8530	12180	12247.01	2.53	0	227	12413	12296	12083	11966	11753	12355	12025	63	3650	500	8760	10	1	12578946	1536	27.38	1.55	12	0.01	446.00	7875.00	18600	20230605	-34.35	11000	20220930	11.00	18600	-34.35	20230605	11470	6.45	20230818	18600	-34.35	20230605	11000	11.00	20220930	4.21	N	048910	500	63 억		317645	N	N	225	N	00	N
26	20230828	160506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12180	260	2	2.18	414935970	34378	162.36	11950	12200	11870	15490	8350	11920	12069.81	2.47	0	6735	12113	12016	11883	11786	11653	12065	11835	63	3570	500	8580	10	1	12578946	1532	27.31	1.55	12	0.27	446.00	7875.00	18600	20230605	-34.52	11000	20220930	10.73	18600	-34.52	20230605	11470	6.19	20230818	18600	-34.52	20230605	11000	10.73	20220930	4.22	N	048910	500	63 억		310933	N	N	225	N	00	N
27	20230828	150510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12180	260	2	2.18	398746210	33048	156.08	11950	12200	11870	15490	8350	11920	12065.67	2.47	0	6205	12113	12016	11883	11786	11653	12065	11835	63	3570	500	8580	10	1	12578946	1532	27.31	1.55	12	0.26	446.00	7875.00	18600	20230605	-34.52	11000	20220930	10.73	18600	-34.52	20230605	11470	6.19	20230818	18600	-34.52	20230605	11000	10.73	20220930	4.22	N	048910	500	63 억		310933	N	N	43	N	00	N
28	20230828	140512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12120	200	2	1.68	300130620	24930	117.74	11950	12130	11870	15490	8350	11920	12038.93	2.47	0	4160	12113	12016	11883	11786	11653	12065	11835	63	3570	500	8580	10	1	12578946	1525	27.17	1.54	12	0.20	446.00	7875.00	18600	20230605	-34.84	11000	20220930	10.18	18600	-34.84	20230605	11470	5.67	20230818	18600	-34.84	20230605	11000	10.18	20220930	4.22	N	048910	500	63 억		310933	N	N	43	N	00	N
29	20230828	130516	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12070	150	2	1.26	263518320	21903	103.44	11950	12130	11870	15490	8350	11920	12031.15	2.47	0	3529	12113	12016	11883	11786	11653	12065	11835	63	3570	500	8580	10	1	12578946	1518	27.06	1.53	12	0.17	446.00	7875.00	18600	20230605	-35.11	11000	20220930	9.73	18600	-35.11	20230605	11470	5.23	20230818	18600	-35.11	20230605	11000	9.73	20220930	4.22	N	048910	500	63 억		310933	N	N	43	N	00	N
30	20230828	120511	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12060	140	2	1.17	197310050	16418	77.54	11950	12130	11870	15490	8350	11920	12017.91	2.47	0	2775	12113	12016	11883	11786	11653	12065	11835	63	3570	500	8580	10	1	12578946	1517	27.04	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.16	11000	20220930	9.64	18600	-35.16	20230605	11470	5.14	20230818	18600	-35.16	20230605	11000	9.64	20220930	4.22	N	048910	500	63 억		310933	N	N	43	N	00	N
31	20230828	110508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	180	2	1.51	160341010	13363	63.11	11950	12130	11870	15490	8350	11920	11998.88	2.47	0	2733	12113	12016	11883	11786	11653	12065	11835	63	3570	500	8580	10	1	12578946	1522	27.13	1.54	12	0.11	446.00	7875.00	18600	20230605	-34.95	11000	20220930	10.00	18600	-34.95	20230605	11470	5.49	20230818	18600	-34.95	20230605	11000	10.00	20220930	4.22	N	048910	500	63 억		310933	N	N	43	N	00	N
32	20230828	100503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12010	90	2	0.76	108718940	9080	42.88	11950	12060	11870	15490	8350	11920	11973.45	2.47	0	533	12113	12016	11883	11786	11653	12065	11835	63	3570	500	8580	10	1	12578946	1511	26.93	1.53	12	0.07	446.00	7875.00	18600	20230605	-35.43	11000	20220930	9.18	18600	-35.43	20230605	11470	4.71	20230818	18600	-35.43	20230605	11000	9.18	20220930	4.22	N	048910	500	63 억		310933	N	N	43	N	00	N
33	20230828	090511	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11870	-50	5	-0.42	24536370	2056	9.71	11950	11950	11870	15490	8350	11920	11934.03	2.47	0	-598	12113	12016	11883	11786	11653	12065	11835	63	3570	500	8580	10	1	12578946	1493	26.61	1.51	12	0.02	446.00	7875.00	18600	20230605	-36.18	11000	20220930	7.91	18600	-36.18	20230605	11470	3.49	20230818	18600	-36.18	20230605	11000	7.91	20220930	4.22	N	048910	500	63 억		310933	N	N	43	N	00	N
34	20230825	160507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	-60	5	-0.50	249958760	21051	69.35	11840	11980	11750	15570	8390	11980	11873.93	2.48	0	-1058	12273	12126	11953	11806	11633	12200	11880	63	3590	500	8620	10	1	12578946	1499	26.73	1.51	12	0.17	446.00	7875.00	18600	20230605	-35.91	11000	20220930	8.36	18600	-35.91	20230605	11470	3.92	20230818	18600	-35.91	20230605	11000	8.36	20220930	4.22	N	048910	500	63 억		312004	N	N	43	N	00	N
35	20230825	150510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11860	-120	5	-1.00	233448490	19660	64.77	11840	11980	11750	15570	8390	11980	11874.29	2.48	0	-1407	12273	12126	11953	11806	11633	12200	11880	63	3590	500	8620	10	1	12578946	1492	26.59	1.51	12	0.16	446.00	7875.00	18600	20230605	-36.24	11000	20220930	7.82	18600	-36.24	20230605	11470	3.40	20230818	18600	-36.24	20230605	11000	7.82	20220930	4.22	N	048910	500	63 억		312004	N	N	176	N	00	N
36	20230825	140508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11870	-110	5	-0.92	190179990	16008	52.74	11840	11980	11750	15570	8390	11980	11880.31	2.48	0	-1356	12273	12126	11953	11806	11633	12200	11880	63	3590	500	8620	10	1	12578946	1493	26.61	1.51	12	0.13	446.00	7875.00	18600	20230605	-36.18	11000	20220930	7.91	18600	-36.18	20230605	11470	3.49	20230818	18600	-36.18	20230605	11000	7.91	20220930	4.22	N	048910	500	63 억		312004	N	N	176	N	00	N
37	20230825	130507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-100	5	-0.83	168725400	14202	46.79	11840	11980	11750	15570	8390	11980	11880.40	2.48	0	-1421	12273	12126	11953	11806	11633	12200	11880	63	3590	500	8620	10	1	12578946	1494	26.64	1.51	12	0.11	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.22	N	048910	500	63 억		312004	N	N	176	N	00	N
38	20230825	120506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11900	-80	5	-0.67	113874350	9582	31.57	11840	11980	11750	15570	8390	11980	11884.19	2.48	0	94	12273	12126	11953	11806	11633	12200	11880	63	3590	500	8620	10	1	12578946	1497	26.68	1.51	12	0.08	446.00	7875.00	18600	20230605	-36.02	11000	20220930	8.18	18600	-36.02	20230605	11470	3.75	20230818	18600	-36.02	20230605	11000	8.18	20220930	4.22	N	048910	500	63 억		312004	N	N	176	N	00	N
39	20230825	110508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11930	-50	5	-0.42	95217120	8016	26.41	11840	11980	11750	15570	8390	11980	11878.38	2.48	0	-343	12273	12126	11953	11806	11633	12200	11880	63	3590	500	8620	10	1	12578946	1501	26.75	1.51	12	0.06	446.00	7875.00	18600	20230605	-35.86	11000	20220930	8.45	18600	-35.86	20230605	11470	4.01	20230818	18600	-35.86	20230605	11000	8.45	20220930	4.22	N	048910	500	63 억		312004	N	N	176	N	00	N
40	20230825	100508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	-60	5	-0.50	77651460	6542	21.55	11840	11980	11750	15570	8390	11980	11869.68	2.48	0	-889	12273	12126	11953	11806	11633	12200	11880	63	3590	500	8620	10	1	12578946	1499	26.73	1.51	12	0.05	446.00	7875.00	18600	20230605	-35.91	11000	20220930	8.36	18600	-35.91	20230605	11470	3.92	20230818	18600	-35.91	20230605	11000	8.36	20220930	4.22	N	048910	500	63 억		312004	N	N	176	N	00	N
41	20230825	090508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11810	-170	5	-1.42	36995540	3130	10.31	11840	11890	11750	15570	8390	11980	11819.66	2.48	0	-742	12273	12126	11953	11806	11633	12200	11880	63	3590	500	8620	10	1	12578946	1486	26.48	1.50	12	0.02	446.00	7875.00	18600	20230605	-36.51	11000	20220930	7.36	18600	-36.51	20230605	11470	2.96	20230818	18600	-36.51	20230605	11000	7.36	20220930	4.22	N	048910	500	63 억		312004	N	N	176	N	00	N
42	20230824	160502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11980	230	2	1.96	358060590	29914	71.06	11780	12100	11780	15270	8230	11750	11969.66	2.43	0	6178	12030	11890	11770	11630	11510	11830	11570	63	3520	500	8460	10	1	12578946	1507	26.86	1.52	12	0.24	446.00	7875.00	18600	20230605	-35.59	11000	20220930	8.91	18600	-35.59	20230605	11470	4.45	20230818	18600	-35.59	20230605	11000	8.91	20220930	4.21	N	048910	500	63 억		305387	N	N	176	N	00	N
43	20230824	150502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11980	230	2	1.96	331313900	27683	65.76	11780	12100	11780	15270	8230	11750	11968.14	2.43	0	5147	12030	11890	11770	11630	11510	11830	11570	63	3520	500	8460	10	1	12578946	1507	26.86	1.52	12	0.22	446.00	7875.00	18600	20230605	-35.59	11000	20220930	8.91	18600	-35.59	20230605	11470	4.45	20230818	18600	-35.59	20230605	11000	8.91	20220930	4.21	N	048910	500	63 억		305387	N	N	22	N	00	N
44	20230824	140503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11990	240	2	2.04	297638400	24874	59.09	11780	12100	11780	15270	8230	11750	11965.84	2.43	0	4642	12030	11890	11770	11630	11510	11830	11570	63	3520	500	8460	10	1	12578946	1508	26.88	1.52	12	0.20	446.00	7875.00	18600	20230605	-35.54	11000	20220930	9.00	18600	-35.54	20230605	11470	4.53	20230818	18600	-35.54	20230605	11000	9.00	20220930	4.21	N	048910	500	63 억		305387	N	N	22	N	00	N
45	20230824	130508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12030	280	2	2.38	249445580	20857	49.55	11780	12100	11780	15270	8230	11750	11959.80	2.43	0	4888	12030	11890	11770	11630	11510	11830	11570	63	3520	500	8460	10	1	12578946	1513	26.97	1.53	12	0.17	446.00	7875.00	18600	20230605	-35.32	11000	20220930	9.36	18600	-35.32	20230605	11470	4.88	20230818	18600	-35.32	20230605	11000	9.36	20220930	4.21	N	048910	500	63 억		305387	N	N	22	N	00	N
46	20230824	120507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12000	250	2	2.13	181913500	15249	36.22	11780	12050	11780	15270	8230	11750	11929.54	2.43	0	5194	12030	11890	11770	11630	11510	11830	11570	63	3520	500	8460	10	1	12578946	1509	26.91	1.52	12	0.12	446.00	7875.00	18600	20230605	-35.48	11000	20220930	9.09	18600	-35.48	20230605	11470	4.62	20230818	18600	-35.48	20230605	11000	9.09	20220930	4.21	N	048910	500	63 억		305387	N	N	22	N	00	N
47	20230824	110506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	220	2	1.87	151140110	12683	30.13	11780	12050	11780	15270	8230	11750	11916.75	2.43	0	4048	12030	11890	11770	11630	11510	11830	11570	63	3520	500	8460	10	1	12578946	1506	26.84	1.52	12	0.10	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.21	N	048910	500	63 억		305387	N	N	22	N	00	N
48	20230824	100504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11940	190	2	1.62	92334380	7748	18.41	11780	12050	11780	15270	8230	11750	11917.19	2.43	0	1484	12030	11890	11770	11630	11510	11830	11570	63	3520	500	8460	10	1	12578946	1502	26.77	1.52	12	0.06	446.00	7875.00	18600	20230605	-35.81	11000	20220930	8.55	18600	-35.81	20230605	11470	4.10	20230818	18600	-35.81	20230605	11000	8.55	20220930	4.21	N	048910	500	63 억		305387	N	N	22	N	00	N
49	20230824	090506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11940	190	2	1.62	34597630	2908	6.91	11780	12050	11780	15270	8230	11750	11897.40	2.43	0	854	12030	11890	11770	11630	11510	11830	11570	63	3520	500	8460	10	1	12578946	1502	26.77	1.52	12	0.02	446.00	7875.00	18600	20230605	-35.81	11000	20220930	8.55	18600	-35.81	20230605	11470	4.10	20230818	18600	-35.81	20230605	11000	8.55	20220930	4.21	N	048910	500	63 억		305387	N	N	22	N	00	N
50	20230823	160501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	-40	5	-0.34	482535600	41101	50.74	11790	11910	11650	15320	8260	11790	11740.23	2.34	0	11156	12263	12026	11863	11626	11463	11945	11545	63	3530	500	8480	10	1	12578946	1478	26.35	1.49	12	0.33	446.00	7875.00	18600	20230605	-36.83	11000	20220930	6.82	18600	-36.83	20230605	11470	2.44	20230818	18600	-36.83	20230605	11000	6.82	20220930	4.18	N	048910	500	63 억		294258	N	N	22	N	00	N
51	20230823	150503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	-40	5	-0.34	440425140	37516	46.32	11790	11910	11650	15320	8260	11790	11739.66	2.34	0	10085	12263	12026	11863	11626	11463	11945	11545	63	3530	500	8480	10	1	12578946	1478	26.35	1.49	12	0.30	446.00	7875.00	18600	20230605	-36.83	11000	20220930	6.82	18600	-36.83	20230605	11470	2.44	20230818	18600	-36.83	20230605	11000	6.82	20220930	4.18	N	048910	500	63 억		294258	N	N	20	N	00	N
52	20230823	140506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11770	-20	5	-0.17	377951080	32195	39.75	11790	11910	11650	15320	8260	11790	11739.43	2.34	0	9450	12263	12026	11863	11626	11463	11945	11545	63	3530	500	8480	10	1	12578946	1481	26.39	1.49	12	0.26	446.00	7875.00	18600	20230605	-36.72	11000	20220930	7.00	18600	-36.72	20230605	11470	2.62	20230818	18600	-36.72	20230605	11000	7.00	20220930	4.18	N	048910	500	63 억		294258	N	N	20	N	00	N
53	20230823	130502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11760	-30	5	-0.25	342059790	29144	35.98	11790	11910	11650	15320	8260	11790	11736.89	2.34	0	9606	12263	12026	11863	11626	11463	11945	11545	63	3530	500	8480	10	1	12578946	1479	26.37	1.49	12	0.23	446.00	7875.00	18600	20230605	-36.77	11000	20220930	6.91	18600	-36.77	20230605	11470	2.53	20230818	18600	-36.77	20230605	11000	6.91	20220930	4.18	N	048910	500	63 억		294258	N	N	20	N	00	N
54	20230823	120505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	-10	5	-0.08	296637830	25274	31.20	11790	11910	11650	15320	8260	11790	11736.88	2.34	0	8984	12263	12026	11863	11626	11463	11945	11545	63	3530	500	8480	10	1	12578946	1482	26.41	1.50	12	0.20	446.00	7875.00	18600	20230605	-36.67	11000	20220930	7.09	18600	-36.67	20230605	11470	2.70	20230818	18600	-36.67	20230605	11000	7.09	20220930	4.18	N	048910	500	63 억		294258	N	N	20	N	00	N
55	20230823	110503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11810	20	2	0.17	192527490	16394	20.24	11790	11910	11650	15320	8260	11790	11743.78	2.34	0	1973	12263	12026	11863	11626	11463	11945	11545	63	3530	500	8480	10	1	12578946	1486	26.48	1.50	12	0.13	446.00	7875.00	18600	20230605	-36.51	11000	20220930	7.36	18600	-36.51	20230605	11470	2.96	20230818	18600	-36.51	20230605	11000	7.36	20220930	4.18	N	048910	500	63 억		294258	N	N	20	N	00	N
56	20230823	100502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	50	2	0.42	120461980	10265	12.67	11790	11910	11650	15320	8260	11790	11735.21	2.34	0	868	12263	12026	11863	11626	11463	11945	11545	63	3530	500	8480	10	1	12578946	1489	26.55	1.50	12	0.08	446.00	7875.00	18600	20230605	-36.34	11000	20220930	7.64	18600	-36.34	20230605	11470	3.23	20230818	18600	-36.34	20230605	11000	7.64	20220930	4.18	N	048910	500	63 억		294258	N	N	20	N	00	N
57	20230823	090508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	-10	5	-0.08	20553240	1743	2.15	11790	11910	11650	15320	8260	11790	11791.88	2.34	0	-809	12263	12026	11863	11626	11463	11945	11545	63	3530	500	8480	10	1	12578946	1482	26.41	1.50	12	0.01	446.00	7875.00	18600	20230605	-36.67	11000	20220930	7.09	18600	-36.67	20230605	11470	2.70	20230818	18600	-36.67	20230605	11000	7.09	20220930	4.18	N	048910	500	63 억		294258	N	N	20	N	00	N
58	20230822	160459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11790	-330	5	-2.72	958143630	80571	196.97	12060	12100	11700	15750	8490	12120	11891.94	2.55	0	-26144	12406	12262	12086	11942	11766	12335	12015	63	3630	500	8720	10	1	12578946	1483	26.43	1.50	12	0.64	446.00	7875.00	18600	20230605	-36.61	11000	20220930	7.18	18600	-36.61	20230605	11470	2.79	20230818	18600	-36.61	20230605	11000	7.18	20220930	4.24	N	048910	500	63 억		321378	N	N	17	N	00	N
59	20230822	150500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	-320	5	-2.64	849797460	71362	174.45	12060	12100	11750	15750	8490	12120	11908.26	2.55	0	-22043	12406	12262	12086	11942	11766	12335	12015	63	3630	500	8720	10	1	12578946	1484	26.46	1.50	12	0.57	446.00	7875.00	18600	20230605	-36.56	11000	20220930	7.27	18600	-36.56	20230605	11470	2.88	20230818	18600	-36.56	20230605	11000	7.27	20220930	4.24	N	048910	500	63 억		321378	N	N	12	N	00	N
60	20230822	140505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	-230	5	-1.90	678167320	56825	138.92	12060	12100	11850	15750	8490	12120	11934.31	2.55	0	-17675	12406	12262	12086	11942	11766	12335	12015	63	3630	500	8720	10	1	12578946	1496	26.66	1.51	12	0.45	446.00	7875.00	18600	20230605	-36.08	11000	20220930	8.09	18600	-36.08	20230605	11470	3.66	20230818	18600	-36.08	20230605	11000	8.09	20220930	4.24	N	048910	500	63 억		321378	N	N	12	N	00	N
61	20230822	130501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	-150	5	-1.24	609836090	51087	124.89	12060	12100	11850	15750	8490	12120	11937.21	2.55	0	-14654	12406	12262	12086	11942	11766	12335	12015	63	3630	500	8720	10	1	12578946	1506	26.84	1.52	12	0.41	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.24	N	048910	500	63 억		321378	N	N	12	N	00	N
62	20230822	120453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	-150	5	-1.24	508431340	42585	104.10	12060	12100	11850	15750	8490	12120	11939.21	2.55	0	-13867	12406	12262	12086	11942	11766	12335	12015	63	3630	500	8720	10	1	12578946	1506	26.84	1.52	12	0.34	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.24	N	048910	500	63 억		321378	N	N	12	N	00	N
63	20230822	110458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11930	-190	5	-1.57	399907750	33504	81.90	12060	12060	11850	15750	8490	12120	11936.12	2.55	0	-13842	12406	12262	12086	11942	11766	12335	12015	63	3630	500	8720	10	1	12578946	1501	26.75	1.51	12	0.27	446.00	7875.00	18600	20230605	-35.86	11000	20220930	8.45	18600	-35.86	20230605	11470	4.01	20230818	18600	-35.86	20230605	11000	8.45	20220930	4.24	N	048910	500	63 억		321378	N	N	12	N	00	N
64	20230822	100457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	-200	5	-1.65	240587810	20166	49.30	12060	12060	11850	15750	8490	12120	11930.37	2.55	0	-10074	12406	12262	12086	11942	11766	12335	12015	63	3630	500	8720	10	1	12578946	1499	26.73	1.51	12	0.16	446.00	7875.00	18600	20230605	-35.91	11000	20220930	8.36	18600	-35.91	20230605	11470	3.92	20230818	18600	-35.91	20230605	11000	8.36	20220930	4.24	N	048910	500	63 억		321378	N	N	12	N	00	N
65	20230822	090500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11960	-160	5	-1.32	59973900	5004	12.23	12060	12060	11930	15750	8490	12120	11985.19	2.55	0	-3551	12406	12262	12086	11942	11766	12335	12015	63	3630	500	8720	10	1	12578946	1504	26.82	1.52	12	0.04	446.00	7875.00	18600	20230605	-35.70	11000	20220930	8.73	18600	-35.70	20230605	11470	4.27	20230818	18600	-35.70	20230605	11000	8.73	20220930	4.24	N	048910	500	63 억		321378	N	N	12	N	00	N
66	20230821	160458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12120	70	2	0.58	494635360	40876	21.20	11910	12230	11910	15660	8440	12050	12100.87	2.61	0	-4926	12490	12270	11870	11650	11250	12380	11760	63	3610	500	8670	10	1	12578946	1525	27.17	1.54	12	0.32	446.00	7875.00	18600	20230605	-34.84	11000	20220930	10.18	18600	-34.84	20230605	11470	5.67	20230818	18600	-34.84	20230605	11000	10.18	20220930	4.38	N	048910	500	63 억		327899	N	N	0	N	00	N
67	20230821	150501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12090	40	2	0.33	481130810	39759	20.62	11910	12230	11910	15660	8440	12050	12101.18	2.61	0	-4885	12490	12270	11870	11650	11250	12380	11760	63	3610	500	8670	10	1	12578946	1521	27.11	1.54	12	0.32	446.00	7875.00	18600	20230605	-35.00	11000	20220930	9.91	18600	-35.00	20230605	11470	5.41	20230818	18600	-35.00	20230605	11000	9.91	20220930	4.38	N	048910	500	63 억		327899	N	N	0	N	00	N
68	20230821	140501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12070	20	2	0.17	397777570	32839	17.03	11910	12230	11910	15660	8440	12050	12112.96	2.61	0	-2905	12490	12270	11870	11650	11250	12380	11760	63	3610	500	8670	10	1	12578946	1518	27.06	1.53	12	0.26	446.00	7875.00	18600	20230605	-35.11	11000	20220930	9.73	18600	-35.11	20230605	11470	5.23	20230818	18600	-35.11	20230605	11000	9.73	20220930	4.38	N	048910	500	63 억		327899	N	N	0	N	00	N
69	20230821	130503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12180	130	2	1.08	259911600	21429	11.11	11910	12230	11910	15660	8440	12050	12128.97	2.61	0	-2781	12490	12270	11870	11650	11250	12380	11760	63	3610	500	8670	10	1	12578946	1532	27.31	1.55	12	0.17	446.00	7875.00	18600	20230605	-34.52	11000	20220930	10.73	18600	-34.52	20230605	11470	6.19	20230818	18600	-34.52	20230605	11000	10.73	20220930	4.38	N	048910	500	63 억		327899	N	N	0	N	00	N
70	20230821	120501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12200	150	2	1.24	201524430	16625	8.62	11910	12230	11910	15660	8440	12050	12121.77	2.61	0	-2111	12490	12270	11870	11650	11250	12380	11760	63	3610	500	8670	10	1	12578946	1535	27.35	1.55	12	0.13	446.00	7875.00	18600	20230605	-34.41	11000	20220930	10.91	18600	-34.41	20230605	11470	6.36	20230818	18600	-34.41	20230605	11000	10.91	20220930	4.38	N	048910	500	63 억		327899	N	N	0	N	00	N
71	20230821	110500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12160	110	2	0.91	163381270	13496	7.00	11910	12230	11910	15660	8440	12050	12105.90	2.61	0	-2071	12490	12270	11870	11650	11250	12380	11760	63	3610	500	8670	10	1	12578946	1530	27.26	1.54	12	0.11	446.00	7875.00	18600	20230605	-34.62	11000	20220930	10.55	18600	-34.62	20230605	11470	6.02	20230818	18600	-34.62	20230605	11000	10.55	20220930	4.38	N	048910	500	63 억		327899	N	N	0	N	00	N
72	20230821	100458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12210	160	2	1.33	129191510	10687	5.54	11910	12210	11910	15660	8440	12050	12088.66	2.61	0	-1542	12490	12270	11870	11650	11250	12380	11760	63	3610	500	8670	10	1	12578946	1536	27.38	1.55	12	0.08	446.00	7875.00	18600	20230605	-34.35	11000	20220930	11.00	18600	-34.35	20230605	11470	6.45	20230818	18600	-34.35	20230605	11000	11.00	20220930	4.38	N	048910	500	63 억		327899	N	N	0	N	00	N
73	20230821	090505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11930	-120	5	-1.00	19596800	1644	0.85	11910	12050	11910	15660	8440	12050	11920.19	2.61	0	-173	12490	12270	11870	11650	11250	12380	11760	63	3610	500	8670	10	1	12578946	1501	26.75	1.51	12	0.01	446.00	7875.00	18600	20230605	-35.86	11000	20220930	8.45	18600	-35.86	20230605	11470	4.01	20230818	18600	-35.86	20230605	11000	8.45	20220930	4.38	N	048910	500	63 억		327899	N	N	0	N	00	N
74	20230818	160459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12050	-50	5	-0.41	2241206800	191565	100.69	11900	12090	11470	15730	8470	12100	11698.43	2.28	0	40584	12940	12520	12010	11590	11080	12265	11335	63	3630	500	8710	10	1	12578946	1516	27.02	1.53	12	1.52	446.00	7875.00	18600	20230605	-35.22	11000	20220930	9.55	18600	-35.22	20230605	11470	5.06	20230818	18600	-35.22	20230605	11000	9.55	20220930	4.43	N	048910	500	63 억		286197	N	N	0	N	00	N
75	20230818	150453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	-210	5	-1.74	2117984690	181276	95.28	11900	12090	11470	15730	8470	12100	11683.75	2.28	0	39420	12940	12520	12010	11590	11080	12265	11335	63	3630	500	8710	10	1	12578946	1496	26.66	1.51	12	1.44	446.00	7875.00	18600	20230605	-36.08	11000	20220930	8.09	18600	-36.08	20230605	11470	3.66	20230818	18600	-36.08	20230605	11000	8.09	20220930	4.43	N	048910	500	63 억		286197	N	N	0	N	00	N
76	20230818	140458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11850	-250	5	-2.07	2008436940	172022	90.42	11900	12090	11470	15730	8470	12100	11675.46	2.28	0	39300	12940	12520	12010	11590	11080	12265	11335	63	3630	500	8710	10	1	12578946	1491	26.57	1.50	12	1.37	446.00	7875.00	18600	20230605	-36.29	11000	20220930	7.73	18600	-36.29	20230605	11470	3.31	20230818	18600	-36.29	20230605	11000	7.73	20220930	4.43	N	048910	500	63 억		286197	N	N	0	N	00	N
77	20230818	130456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	-130	5	-1.07	1928369120	165298	86.88	11900	12090	11470	15730	8470	12100	11666.01	2.28	0	37871	12940	12520	12010	11590	11080	12265	11335	63	3630	500	8710	10	1	12578946	1506	26.84	1.52	12	1.31	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.43	N	048910	500	63 억		286197	N	N	0	N	00	N
78	20230818	120504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	-180	5	-1.49	1893022280	162337	85.33	11900	12090	11470	15730	8470	12100	11661.06	2.28	0	37472	12940	12520	12010	11590	11080	12265	11335	63	3630	500	8710	10	1	12578946	1499	26.73	1.51	12	1.29	446.00	7875.00	18600	20230605	-35.91	11000	20220930	8.36	18600	-35.91	20230605	11470	3.92	20230818	18600	-35.91	20230605	11000	8.36	20220930	4.43	N	048910	500	63 억		286197	N	N	0	N	00	N
79	20230818	110457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11870	-230	5	-1.90	1760590440	151192	79.47	11900	12090	11470	15730	8470	12100	11644.73	2.28	0	34944	12940	12520	12010	11590	11080	12265	11335	63	3630	500	8710	10	1	12578946	1493	26.61	1.51	12	1.20	446.00	7875.00	18600	20230605	-36.18	11000	20220930	7.91	18600	-36.18	20230605	11470	3.49	20230818	18600	-36.18	20230605	11000	7.91	20220930	4.43	N	048910	500	63 억		286197	N	N	0	N	00	N
80	20230818	100458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11660	-440	5	-3.64	1521539900	130882	68.79	11900	12090	11470	15730	8470	12100	11625.28	2.28	0	21863	12940	12520	12010	11590	11080	12265	11335	63	3630	500	8710	10	1	12578946	1467	26.14	1.48	12	1.04	446.00	7875.00	18600	20230605	-37.31	11000	20220930	6.00	18600	-37.31	20230605	11470	1.66	20230818	18600	-37.31	20230605	11000	6.00	20220930	4.43	N	048910	500	63 억		286197	N	N	0	N	00	N
81	20230818	090459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11850	-250	5	-2.07	104585020	8781	4.62	11900	12090	11800	15730	8470	12100	11910.36	2.28	0	545	12940	12520	12010	11590	11080	12265	11335	63	3630	500	8710	10	1	12578946	1491	26.57	1.50	12	0.07	446.00	7875.00	18600	20230605	-36.29	11000	20220930	7.73	18600	-36.29	20230605	11500	3.04	20230817	18600	-36.29	20230605	11000	7.73	20220930	4.43	N	048910	500	63 억		286197	N	N	0	N	00	N
82	20230817	160458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	-330	5	-2.65	2260149410	189554	111.43	12210	12430	11500	16150	8710	12430	11923.47	1.91	0	45883	13470	12950	12630	12110	11790	12790	11950	63	3720	500	8940	10	1	12578946	1522	27.13	1.54	12	1.51	446.00	7875.00	18600	20230605	-34.95	11000	20220930	10.00	18600	-34.95	20230605	11500	5.22	20230817	18600	-34.95	20230605	11000	10.00	20220930	4.41	N	048910	500	63 억		239742	N	N	2	N	00	N
83	20230817	150503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12160	-270	5	-2.17	2171149820	182213	107.12	12210	12430	11500	16150	8710	12430	11915.45	1.91	0	44069	13470	12950	12630	12110	11790	12790	11950	63	3720	500	8940	10	1	12578946	1530	27.26	1.54	12	1.45	446.00	7875.00	18600	20230605	-34.62	11000	20220930	10.55	18600	-34.62	20230605	11500	5.74	20230817	18600	-34.62	20230605	11000	10.55	20220930	4.41	N	048910	500	63 억		239742	N	N	2	N	00	N
84	20230817	140458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12180	-250	5	-2.01	2007319110	168706	99.18	12210	12430	11500	16150	8710	12430	11898.33	1.91	0	41542	13470	12950	12630	12110	11790	12790	11950	63	3720	500	8940	10	1	12578946	1532	27.31	1.55	12	1.34	446.00	7875.00	18600	20230605	-34.52	11000	20220930	10.73	18600	-34.52	20230605	11500	5.91	20230817	18600	-34.52	20230605	11000	10.73	20220930	4.41	N	048910	500	63 억		239742	N	N	2	N	00	N
85	20230817	130455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12080	-350	5	-2.82	1883635310	158513	93.18	12210	12430	11500	16150	8710	12430	11883.16	1.91	0	39443	13470	12950	12630	12110	11790	12790	11950	63	3720	500	8940	10	1	12578946	1520	27.09	1.53	12	1.26	446.00	7875.00	18600	20230605	-35.05	11000	20220930	9.82	18600	-35.05	20230605	11500	5.04	20230817	18600	-35.05	20230605	11000	9.82	20220930	4.41	N	048910	500	63 억		239742	N	N	2	N	00	N
86	20230817	120457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12050	-380	5	-3.06	1737730050	146432	86.08	12210	12430	11500	16150	8710	12430	11867.15	1.91	0	38044	13470	12950	12630	12110	11790	12790	11950	63	3720	500	8940	10	1	12578946	1516	27.02	1.53	12	1.16	446.00	7875.00	18600	20230605	-35.22	11000	20220930	9.55	18600	-35.22	20230605	11500	4.78	20230817	18600	-35.22	20230605	11000	9.55	20220930	4.41	N	048910	500	63 억		239742	N	N	2	N	00	N
87	20230817	110458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	-540	5	-4.34	1595481250	134524	79.08	12210	12430	11500	16150	8710	12430	11860.20	1.91	0	33762	13470	12950	12630	12110	11790	12790	11950	63	3720	500	8940	10	1	12578946	1496	26.66	1.51	12	1.07	446.00	7875.00	18600	20230605	-36.08	11000	20220930	8.09	18600	-36.08	20230605	11500	3.39	20230817	18600	-36.08	20230605	11000	8.09	20220930	4.41	N	048910	500	63 억		239742	N	N	2	N	00	N
88	20230817	100457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11830	-600	5	-4.83	1327061440	111781	65.71	12210	12430	11500	16150	8710	12430	11871.98	1.91	0	36970	13470	12950	12630	12110	11790	12790	11950	63	3720	500	8940	10	1	12578946	1488	26.52	1.50	12	0.89	446.00	7875.00	18600	20230605	-36.40	11000	20220930	7.55	18600	-36.40	20230605	11500	2.87	20230817	18600	-36.40	20230605	11000	7.55	20220930	4.41	N	048910	500	63 억		239742	N	N	2	N	00	N
89	20230817	090455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12250	-180	5	-1.45	55796130	4558	2.68	12210	12430	12210	16150	8710	12430	12241.36	1.91	0	-641	13470	12950	12630	12110	11790	12790	11950	63	3720	500	8940	10	1	12578946	1541	27.47	1.56	12	0.04	446.00	7875.00	18600	20230605	-34.14	11000	20220930	11.36	18600	-34.14	20230605	12210	0.33	20230817	18600	-34.14	20230605	11000	11.36	20220930	4.41	N	048910	500	63 억		239742	N	N	2	N	00	N
90	20230816	160457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12430	-870	5	-6.54	2126747760	169243	351.50	12450	13150	12310	17290	9310	13300	12566.41	1.98	0	-8828	13820	13560	13430	13170	13040	13495	13105	63	3990	500	9570	10	1	12578946	1564	27.87	1.58	12	1.35	446.00	7875.00	18600	20230605	-33.17	11000	20220930	13.00	18600	-33.17	20230605	12310	0.97	20230816	18600	-33.17	20230605	11000	13.00	20220930	4.38	N	048910	500	63 억		249469	N	N	2	N	00	N
91	20230816	150458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12500	-800	5	-6.02	1693725260	134331	278.99	12450	13150	12380	17290	9310	13300	12608.60	1.98	0	-20033	13820	13560	13430	13170	13040	13495	13105	63	3990	500	9570	10	1	12578946	1572	28.03	1.59	12	1.07	446.00	7875.00	18600	20230605	-32.80	11000	20220930	13.64	18600	-32.80	20230605	12380	0.97	20230816	18600	-32.80	20230605	11000	13.64	20220930	4.38	N	048910	500	63 억		249469	N	N	0	N	00	N
92	20230816	140456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12520	-780	5	-5.86	1453985450	115126	239.10	12450	13150	12380	17290	9310	13300	12629.51	1.98	0	-19570	13820	13560	13430	13170	13040	13495	13105	63	3990	500	9570	10	1	12578946	1575	28.07	1.59	12	0.92	446.00	7875.00	18600	20230605	-32.69	11000	20220930	13.82	18600	-32.69	20230605	12380	1.13	20230816	18600	-32.69	20230605	11000	13.82	20220930	4.38	N	048910	500	63 억		249469	N	N	0	N	00	N
93	20230816	130456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12760	-540	5	-4.06	972806270	76653	159.20	12450	13150	12450	17290	9310	13300	12691.04	1.98	0	-8059	13820	13560	13430	13170	13040	13495	13105	63	3990	500	9570	10	1	12578946	1605	28.61	1.62	12	0.61	446.00	7875.00	18600	20230605	-31.40	11000	20220930	16.00	18600	-31.40	20230605	12450	2.49	20230816	18600	-31.40	20230605	11000	16.00	20220930	4.38	N	048910	500	63 억		249469	N	N	0	N	00	N
94	20230816	120502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12660	-640	5	-4.81	877987960	69170	143.66	12450	13150	12450	17290	9310	13300	12693.19	1.98	0	-7640	13820	13560	13430	13170	13040	13495	13105	63	3990	500	9570	10	1	12578946	1592	28.39	1.61	12	0.55	446.00	7875.00	18600	20230605	-31.94	11000	20220930	15.09	18600	-31.94	20230605	12450	1.69	20230816	18600	-31.94	20230605	11000	15.09	20220930	4.38	N	048910	500	63 억		249469	N	N	0	N	00	N
95	20230816	110500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12690	-610	5	-4.59	723647590	56973	118.33	12450	13150	12450	17290	9310	13300	12701.59	1.98	0	-7055	13820	13560	13430	13170	13040	13495	13105	63	3990	500	9570	10	1	12578946	1596	28.45	1.61	12	0.45	446.00	7875.00	18600	20230605	-31.77	11000	20220930	15.36	18600	-31.77	20230605	12450	1.93	20230816	18600	-31.77	20230605	11000	15.36	20220930	4.38	N	048910	500	63 억		249469	N	N	0	N	00	N
96	20230816	100456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12680	-620	5	-4.66	596573710	46944	97.50	12450	13150	12450	17290	9310	13300	12708.20	1.98	0	-6880	13820	13560	13430	13170	13040	13495	13105	63	3990	500	9570	10	1	12578946	1595	28.43	1.61	12	0.37	446.00	7875.00	18600	20230605	-31.83	11000	20220930	15.27	18600	-31.83	20230605	12450	1.85	20230816	18600	-31.83	20230605	11000	15.27	20220930	4.38	N	048910	500	63 억		249469	N	N	0	N	00	N
97	20230816	090454	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12930	-370	5	-2.78	127282170	10024	20.82	12450	13150	12450	17290	9310	13300	12697.74	1.98	0	-794	13820	13560	13430	13170	13040	13495	13105	63	3990	500	9570	10	1	12578946	1626	28.99	1.64	12	0.08	446.00	7875.00	18600	20230605	-30.48	11000	20220930	17.55	18600	-30.48	20230605	12450	3.86	20230816	18600	-30.48	20230605	11000	17.55	20220930	4.38	N	048910	500	63 억		249469	N	N	0	N	00	N
98	20230814	160452	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13300	-400	5	-2.92	635092820	47175	72.48	13600	13690	13300	17810	9590	13700	13463.19	2.07	0	-10613	14120	13910	13640	13430	13160	14015	13535	63	4110	500	9860	10	1	12578946	1673	29.82	1.69	12	0.38	446.00	7875.00	18600	20230605	-28.49	11000	20220930	20.91	18600	-28.49	20230605	12450	6.83	20230726	18600	-28.49	20230605	11000	20.91	20220930	4.36	N	048910	500	63 억		260447	N	N	0	N	00	N
99	20230814	150450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-270	5	-1.97	494612840	36649	56.31	13600	13690	13380	17810	9590	13700	13495.94	2.07	0	-10747	14120	13910	13640	13430	13160	14015	13535	63	4110	500	9860	10	1	12578946	1689	30.11	1.71	12	0.29	446.00	7875.00	18600	20230605	-27.80	11000	20220930	22.09	18600	-27.80	20230605	12450	7.87	20230726	18600	-27.80	20230605	11000	22.09	20220930	4.36	N	048910	500	63 억		260447	N	N	0	N	00	N
100	20230814	140450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13490	-210	5	-1.53	330079160	24415	37.51	13600	13690	13440	17810	9590	13700	13519.52	2.07	0	-10011	14120	13910	13640	13430	13160	14015	13535	63	4110	500	9860	10	1	12578946	1697	30.25	1.71	12	0.19	446.00	7875.00	18600	20230605	-27.47	11000	20220930	22.64	18600	-27.47	20230605	12450	8.35	20230726	18600	-27.47	20230605	11000	22.64	20220930	4.36	N	048910	500	63 억		260447	N	N	0	N	00	N
101	20230814	130449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13510	-190	5	-1.39	298360160	22064	33.90	13600	13690	13440	17810	9590	13700	13522.49	2.07	0	-9385	14120	13910	13640	13430	13160	14015	13535	63	4110	500	9860	10	1	12578946	1699	30.29	1.72	12	0.18	446.00	7875.00	18600	20230605	-27.37	11000	20220930	22.82	18600	-27.37	20230605	12450	8.51	20230726	18600	-27.37	20230605	11000	22.82	20220930	4.36	N	048910	500	63 억		260447	N	N	0	N	00	N
102	20230814	120448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13520	-180	5	-1.31	266283740	19693	30.26	13600	13690	13440	17810	9590	13700	13521.75	2.07	0	-8256	14120	13910	13640	13430	13160	14015	13535	63	4110	500	9860	10	1	12578946	1701	30.31	1.72	12	0.16	446.00	7875.00	18600	20230605	-27.31	11000	20220930	22.91	18600	-27.31	20230605	12450	8.59	20230726	18600	-27.31	20230605	11000	22.91	20220930	4.36	N	048910	500	63 억		260447	N	N	0	N	00	N
103	20230814	110448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13510	-190	5	-1.39	215883590	15966	24.53	13600	13690	13440	17810	9590	13700	13521.46	2.07	0	-6468	14120	13910	13640	13430	13160	14015	13535	63	4110	500	9860	10	1	12578946	1699	30.29	1.72	12	0.13	446.00	7875.00	18600	20230605	-27.37	11000	20220930	22.82	18600	-27.37	20230605	12450	8.51	20230726	18600	-27.37	20230605	11000	22.82	20220930	4.36	N	048910	500	63 억		260447	N	N	0	N	00	N
104	20230814	100448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13520	-180	5	-1.31	171984860	12717	19.54	13600	13690	13440	17810	9590	13700	13524.01	2.07	0	-5886	14120	13910	13640	13430	13160	14015	13535	63	4110	500	9860	10	1	12578946	1701	30.31	1.72	12	0.10	446.00	7875.00	18600	20230605	-27.31	11000	20220930	22.91	18600	-27.31	20230605	12450	8.59	20230726	18600	-27.31	20230605	11000	22.91	20220930	4.36	N	048910	500	63 억		260447	N	N	0	N	00	N
105	20230814	090448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13460	-240	5	-1.75	51682100	3818	5.87	13600	13600	13450	17810	9590	13700	13536.43	2.07	0	-2137	14120	13910	13640	13430	13160	14015	13535	63	4110	500	9860	10	1	12578946	1693	30.18	1.71	12	0.03	446.00	7875.00	18600	20230605	-27.63	11000	20220930	22.36	18600	-27.63	20230605	12450	8.11	20230726	18600	-27.63	20230605	11000	22.36	20220930	4.36	N	048910	500	63 억		260447	N	N	0	N	00	N
106	20230811	160448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13700	200	2	1.48	885445600	64876	106.61	13550	13850	13370	17550	9450	13500	13648.28	2.06	0	2214	13820	13660	13380	13220	12940	13740	13300	63	4050	500	9720	10	1	12578946	1723	30.72	1.74	12	0.52	446.00	7875.00	18600	20230605	-26.34	11000	20220930	24.55	18600	-26.34	20230605	12450	10.04	20230726	18600	-26.34	20230605	11000	24.55	20220930	4.35	N	048910	500	63 억		258867	N	N	55	N	00	N
107	20230811	150445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13630	130	2	0.96	830817220	60883	100.05	13550	13850	13370	17550	9450	13500	13646.13	2.06	0	2788	13820	13660	13380	13220	12940	13740	13300	63	4050	500	9720	10	1	12578946	1715	30.56	1.73	12	0.48	446.00	7875.00	18600	20230605	-26.72	11000	20220930	23.91	18600	-26.72	20230605	12450	9.48	20230726	18600	-26.72	20230605	11000	23.91	20220930	4.35	N	048910	500	63 억		258867	N	N	55	N	00	N
108	20230811	140446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13680	180	2	1.33	727224150	53281	87.56	13550	13850	13370	17550	9450	13500	13648.85	2.06	0	3239	13820	13660	13380	13220	12940	13740	13300	63	4050	500	9720	10	1	12578946	1721	30.67	1.74	12	0.42	446.00	7875.00	18600	20230605	-26.45	11000	20220930	24.36	18600	-26.45	20230605	12450	9.88	20230726	18600	-26.45	20230605	11000	24.36	20220930	4.35	N	048910	500	63 억		258867	N	N	55	N	00	N
109	20230811	130444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13750	250	2	1.85	642712630	47117	77.43	13550	13850	13370	17550	9450	13500	13640.78	2.06	0	3655	13820	13660	13380	13220	12940	13740	13300	63	4050	500	9720	10	1	12578946	1730	30.83	1.75	12	0.37	446.00	7875.00	18600	20230605	-26.08	11000	20220930	25.00	18600	-26.08	20230605	12450	10.44	20230726	18600	-26.08	20230605	11000	25.00	20220930	4.35	N	048910	500	63 억		258867	N	N	55	N	00	N
110	20230811	120442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13820	320	2	2.37	550478840	40434	66.45	13550	13850	13370	17550	9450	13500	13614.26	2.06	0	4313	13820	13660	13380	13220	12940	13740	13300	63	4050	500	9720	10	1	12578946	1738	30.99	1.75	12	0.32	446.00	7875.00	18600	20230605	-25.70	11000	20220930	25.64	18600	-25.70	20230605	12450	11.00	20230726	18600	-25.70	20230605	11000	25.64	20220930	4.35	N	048910	500	63 억		258867	N	N	55	N	00	N
111	20230811	110441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13660	160	2	1.19	387055710	28546	46.91	13550	13750	13370	17550	9450	13500	13559.02	2.06	0	4278	13820	13660	13380	13220	12940	13740	13300	63	4050	500	9720	10	1	12578946	1718	30.63	1.73	12	0.23	446.00	7875.00	18600	20230605	-26.56	11000	20220930	24.18	18600	-26.56	20230605	12450	9.72	20230726	18600	-26.56	20230605	11000	24.18	20220930	4.35	N	048910	500	63 억		258867	N	N	55	N	00	N
112	20230811	100439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13570	70	2	0.52	160607970	11935	19.61	13550	13570	13370	17550	9450	13500	13456.89	2.06	0	1618	13820	13660	13380	13220	12940	13740	13300	63	4050	500	9720	10	1	12578946	1707	30.43	1.72	12	0.09	446.00	7875.00	18600	20230605	-27.04	11000	20220930	23.36	18600	-27.04	20230605	12450	9.00	20230726	18600	-27.04	20230605	11000	23.36	20220930	4.35	N	048910	500	63 억		258867	N	N	55	N	00	N
113	20230811	090445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13450	-50	5	-0.37	5483770	407	0.67	13550	13550	13450	17550	9450	13500	13473.64	2.06	0	-347	13820	13660	13380	13220	12940	13740	13300	63	4050	500	9720	10	1	12578946	1692	30.16	1.71	12	0.00	446.00	7875.00	18600	20230605	-27.69	11000	20220930	22.27	18600	-27.69	20230605	12450	8.03	20230726	18600	-27.69	20230605	11000	22.27	20220930	4.35	N	048910	500	63 억		258867	N	N	55	N	00	N
114	20230810	160442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13500	120	2	0.90	797229060	60099	254.73	13380	13540	13100	17390	9370	13380	13265.26	1.91	0	17824	13726	13552	13326	13152	12926	13640	13240	63	4010	500	9630	10	1	12578946	1698	30.27	1.71	12	0.48	446.00	7875.00	18600	20230605	-27.42	11000	20220930	22.73	18600	-27.42	20230605	12450	8.43	20230726	18600	-27.42	20230605	11000	22.73	20220930	4.26	N	048910	500	63 억		240263	N	N	55	N	00	N
115	20230810	150439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13500	120	2	0.90	761265730	57435	243.44	13380	13540	13100	17390	9370	13380	13254.38	1.91	0	18296	13726	13552	13326	13152	12926	13640	13240	63	4010	500	9630	10	1	12578946	1698	30.27	1.71	12	0.46	446.00	7875.00	18600	20230605	-27.42	11000	20220930	22.73	18600	-27.42	20230605	12450	8.43	20230726	18600	-27.42	20230605	11000	22.73	20220930	4.26	N	048910	500	63 억		240263	N	N	8	N	00	N
116	20230810	140439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13460	80	2	0.60	696781950	52638	223.11	13380	13540	13100	17390	9370	13380	13237.23	1.91	0	17583	13726	13552	13326	13152	12926	13640	13240	63	4010	500	9630	10	1	12578946	1693	30.18	1.71	12	0.42	446.00	7875.00	18600	20230605	-27.63	11000	20220930	22.36	18600	-27.63	20230605	12450	8.11	20230726	18600	-27.63	20230605	11000	22.36	20220930	4.26	N	048910	500	63 억		240263	N	N	8	N	00	N
117	20230810	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13370	-10	5	-0.07	641465450	48520	205.65	13380	13380	13100	17390	9370	13380	13220.63	1.91	0	17206	13726	13552	13326	13152	12926	13640	13240	63	4010	500	9630	10	1	12578946	1682	29.98	1.70	12	0.39	446.00	7875.00	18600	20230605	-28.12	11000	20220930	21.55	18600	-28.12	20230605	12450	7.39	20230726	18600	-28.12	20230605	11000	21.55	20220930	4.26	N	048910	500	63 억		240263	N	N	8	N	00	N
118	20230810	120441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13320	-60	5	-0.45	549758070	41642	176.50	13380	13380	13100	17390	9370	13380	13202.00	1.91	0	16969	13726	13552	13326	13152	12926	13640	13240	63	4010	500	9630	10	1	12578946	1676	29.87	1.69	12	0.33	446.00	7875.00	18600	20230605	-28.39	11000	20220930	21.09	18600	-28.39	20230605	12450	6.99	20230726	18600	-28.39	20230605	11000	21.09	20220930	4.26	N	048910	500	63 억		240263	N	N	8	N	00	N
119	20230810	110443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13250	-130	5	-0.97	507017930	38421	162.85	13380	13380	13100	17390	9370	13380	13196.36	1.91	0	17427	13726	13552	13326	13152	12926	13640	13240	63	4010	500	9630	10	1	12578946	1667	29.71	1.68	12	0.31	446.00	7875.00	18600	20230605	-28.76	11000	20220930	20.45	18600	-28.76	20230605	12450	6.43	20230726	18600	-28.76	20230605	11000	20.45	20220930	4.26	N	048910	500	63 억		240263	N	N	8	N	00	N
120	20230810	100441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13300	-80	5	-0.60	94420700	7136	30.25	13380	13380	13150	17390	9370	13380	13231.54	1.91	0	1541	13726	13552	13326	13152	12926	13640	13240	63	4010	500	9630	10	1	12578946	1673	29.82	1.69	12	0.06	446.00	7875.00	18600	20230605	-28.49	11000	20220930	20.91	18600	-28.49	20230605	12450	6.83	20230726	18600	-28.49	20230605	11000	20.91	20220930	4.26	N	048910	500	63 억		240263	N	N	8	N	00	N
121	20230810	090444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13240	-140	5	-1.05	6815810	511	2.17	13380	13380	13240	17390	9370	13380	13337.93	1.91	0	-171	13726	13552	13326	13152	12926	13640	13240	63	4010	500	9630	10	1	12578946	1665	29.69	1.68	12	0.00	446.00	7875.00	18600	20230605	-28.82	11000	20220930	20.36	18600	-28.82	20230605	12450	6.35	20230726	18600	-28.82	20230605	11000	20.36	20220930	4.26	N	048910	500	63 억		240263	N	N	8	N	00	N
122	20230809	160440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13380	130	2	0.98	314150440	23548	28.68	13100	13500	13100	17220	9280	13250	13340.74	1.90	0	867	14250	13750	13500	13000	12750	13625	12875	63	3970	500	9540	10	1	12578946	1683	30.00	1.70	12	0.19	446.00	7875.00	18600	20230605	-28.06	11000	20220930	21.64	18600	-28.06	20230605	12450	7.47	20230726	18600	-28.06	20230605	11000	21.64	20220930	4.21	N	048910	500	63 억		239341	N	N	8	N	00	N
123	20230809	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13380	130	2	0.98	297455420	22300	27.16	13100	13500	13100	17220	9280	13250	13338.81	1.90	0	704	14250	13750	13500	13000	12750	13625	12875	63	3970	500	9540	10	1	12578946	1683	30.00	1.70	12	0.18	446.00	7875.00	18600	20230605	-28.06	11000	20220930	21.64	18600	-28.06	20230605	12450	7.47	20230726	18600	-28.06	20230605	11000	21.64	20220930	4.21	N	048910	500	63 억		239341	N	N	245	N	00	N
124	20230809	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	150	2	1.13	271599570	20365	24.81	13100	13500	13100	17220	9280	13250	13336.59	1.90	0	1011	14250	13750	13500	13000	12750	13625	12875	63	3970	500	9540	10	1	12578946	1686	30.04	1.70	12	0.16	446.00	7875.00	18600	20230605	-27.96	11000	20220930	21.82	18600	-27.96	20230605	12450	7.63	20230726	18600	-27.96	20230605	11000	21.82	20220930	4.21	N	048910	500	63 억		239341	N	N	245	N	00	N
125	20230809	130444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13420	170	2	1.28	211862710	15899	19.37	13100	13500	13100	17220	9280	13250	13325.54	1.90	0	1616	14250	13750	13500	13000	12750	13625	12875	63	3970	500	9540	10	1	12578946	1688	30.09	1.70	12	0.13	446.00	7875.00	18600	20230605	-27.85	11000	20220930	22.00	18600	-27.85	20230605	12450	7.79	20230726	18600	-27.85	20230605	11000	22.00	20220930	4.21	N	048910	500	63 억		239341	N	N	245	N	00	N
126	20230809	120441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13450	200	2	1.51	189632710	14246	17.35	13100	13500	13100	17220	9280	13250	13311.30	1.90	0	1732	14250	13750	13500	13000	12750	13625	12875	63	3970	500	9540	10	1	12578946	1692	30.16	1.71	12	0.11	446.00	7875.00	18600	20230605	-27.69	11000	20220930	22.27	18600	-27.69	20230605	12450	8.03	20230726	18600	-27.69	20230605	11000	22.27	20220930	4.21	N	048910	500	63 억		239341	N	N	245	N	00	N
127	20230809	110440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13320	70	2	0.53	120266340	9072	11.05	13100	13370	13100	17220	9280	13250	13256.87	1.90	0	2	14250	13750	13500	13000	12750	13625	12875	63	3970	500	9540	10	1	12578946	1676	29.87	1.69	12	0.07	446.00	7875.00	18600	20230605	-28.39	11000	20220930	21.09	18600	-28.39	20230605	12450	6.99	20230726	18600	-28.39	20230605	11000	21.09	20220930	4.21	N	048910	500	63 억		239341	N	N	245	N	00	N
128	20230809	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13320	70	2	0.53	92907260	7021	8.55	13100	13350	13100	17220	9280	13250	13232.77	1.90	0	458	14250	13750	13500	13000	12750	13625	12875	63	3970	500	9540	10	1	12578946	1676	29.87	1.69	12	0.06	446.00	7875.00	18600	20230605	-28.39	11000	20220930	21.09	18600	-28.39	20230605	12450	6.99	20230726	18600	-28.39	20230605	11000	21.09	20220930	4.21	N	048910	500	63 억		239341	N	N	245	N	00	N
129	20230809	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13240	-10	5	-0.08	25707160	1961	2.39	13100	13240	13100	17220	9280	13250	13109.21	1.90	0	521	14250	13750	13500	13000	12750	13625	12875	63	3970	500	9540	10	1	12578946	1665	29.69	1.68	12	0.02	446.00	7875.00	18600	20230605	-28.82	11000	20220930	20.36	18600	-28.82	20230605	12450	6.35	20230726	18600	-28.82	20230605	11000	20.36	20220930	4.21	N	048910	500	63 억		239341	N	N	245	N	00	N
130	20230808	160443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13250	-600	5	-4.33	1104098490	81886	165.11	13850	14000	13250	18000	9700	13850	13484.08	1.94	0	-4780	14230	14040	13830	13640	13430	13935	13535	63	4150	500	9970	10	1	12578946	1667	29.71	1.68	12	0.65	446.00	7875.00	18600	20230605	-28.76	11000	20220930	20.45	18600	-28.76	20230605	12450	6.43	20230726	18600	-28.76	20230605	11000	20.45	20220930	4.36	N	048910	500	63 억		244380	N	N	245	N	00	N
131	20230808	150437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13310	-540	5	-3.90	1053407190	78064	157.41	13850	14000	13270	18000	9700	13850	13494.15	1.94	0	-4724	14230	14040	13830	13640	13430	13935	13535	63	4150	500	9970	10	1	12578946	1674	29.84	1.69	12	0.62	446.00	7875.00	18600	20230605	-28.44	11000	20220930	21.00	18600	-28.44	20230605	12450	6.91	20230726	18600	-28.44	20230605	11000	21.00	20220930	4.36	N	048910	500	63 억		244380	N	N	463	N	00	N
132	20230808	140435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-420	5	-3.03	875609320	64702	130.46	13850	14000	13280	18000	9700	13850	13532.96	1.94	0	-1402	14230	14040	13830	13640	13430	13935	13535	63	4150	500	9970	10	1	12578946	1689	30.11	1.71	12	0.51	446.00	7875.00	18600	20230605	-27.80	11000	20220930	22.09	18600	-27.80	20230605	12450	7.87	20230726	18600	-27.80	20230605	11000	22.09	20220930	4.36	N	048910	500	63 억		244380	N	N	463	N	00	N
133	20230808	130430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-420	5	-3.03	748946230	55234	111.37	13850	14000	13350	18000	9700	13850	13559.51	1.94	0	3164	14230	14040	13830	13640	13430	13935	13535	63	4150	500	9970	10	1	12578946	1689	30.11	1.71	12	0.44	446.00	7875.00	18600	20230605	-27.80	11000	20220930	22.09	18600	-27.80	20230605	12450	7.87	20230726	18600	-27.80	20230605	11000	22.09	20220930	4.36	N	048910	500	63 억		244380	N	N	463	N	00	N
134	20230808	120435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13620	-230	5	-1.66	639817550	47091	94.95	13850	14000	13350	18000	9700	13850	13586.83	1.94	0	2116	14230	14040	13830	13640	13430	13935	13535	63	4150	500	9970	10	1	12578946	1713	30.54	1.73	12	0.37	446.00	7875.00	18600	20230605	-26.77	11000	20220930	23.82	18600	-26.77	20230605	12450	9.40	20230726	18600	-26.77	20230605	11000	23.82	20220930	4.36	N	048910	500	63 억		244380	N	N	463	N	00	N
135	20230808	110431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13590	-260	5	-1.88	325408280	23711	47.81	13850	14000	13580	18000	9700	13850	13723.94	1.94	0	-4779	14230	14040	13830	13640	13430	13935	13535	63	4150	500	9970	10	1	12578946	1709	30.47	1.73	12	0.19	446.00	7875.00	18600	20230605	-26.94	11000	20220930	23.55	18600	-26.94	20230605	12450	9.16	20230726	18600	-26.94	20230605	11000	23.55	20220930	4.36	N	048910	500	63 억		244380	N	N	463	N	00	N
136	20230808	100437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13840	-10	5	-0.07	246209560	17909	36.11	13850	14000	13600	18000	9700	13850	13747.81	1.94	0	-3070	14230	14040	13830	13640	13430	13935	13535	63	4150	500	9970	10	1	12578946	1741	31.03	1.76	12	0.14	446.00	7875.00	18600	20230605	-25.59	11000	20220930	25.82	18600	-25.59	20230605	12450	11.16	20230726	18600	-25.59	20230605	11000	25.82	20220930	4.36	N	048910	500	63 억		244380	N	N	463	N	00	N
137	20230808	090436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13960	110	2	0.79	26748180	1928	3.89	13850	14000	13840	18000	9700	13850	13873.54	1.94	0	-584	14230	14040	13830	13640	13430	13935	13535	63	4150	500	9970	10	1	12578946	1756	31.30	1.77	12	0.02	446.00	7875.00	18600	20230605	-24.95	11000	20220930	26.91	18600	-24.95	20230605	12450	12.13	20230726	18600	-24.95	20230605	11000	26.91	20220930	4.36	N	048910	500	63 억		244380	N	N	463	N	00	N
138	20230807	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13850	80	2	0.58	686255960	49570	56.81	13900	14020	13620	17900	9640	13770	13844.18	1.96	0	-1730	14323	14046	13603	13326	12883	14185	13465	63	4130	500	9910	10	1	12578946	1742	31.05	1.76	12	0.39	446.00	7875.00	18600	20230605	-25.54	11000	20220930	25.91	18600	-25.54	20230605	12450	11.24	20230726	18600	-25.54	20230605	11000	25.91	20220930	4.46	N	048910	500	63 억		246734	N	N	463	N	00	N
139	20230807	150433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13870	100	2	0.73	658135090	47540	54.48	13900	14020	13620	17900	9640	13770	13843.83	1.96	0	-1595	14323	14046	13603	13326	12883	14185	13465	63	4130	500	9910	10	1	12578946	1745	31.10	1.76	12	0.38	446.00	7875.00	18600	20230605	-25.43	11000	20220930	26.09	18600	-25.43	20230605	12450	11.41	20230726	18600	-25.43	20230605	11000	26.09	20220930	4.46	N	048910	500	63 억		246734	N	N	302	N	00	N
140	20230807	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13900	130	2	0.94	626591760	45263	51.87	13900	14020	13620	17900	9640	13770	13843.37	1.96	0	-1029	14323	14046	13603	13326	12883	14185	13465	63	4130	500	9910	10	1	12578946	1748	31.17	1.77	12	0.36	446.00	7875.00	18600	20230605	-25.27	11000	20220930	26.36	18600	-25.27	20230605	12450	11.65	20230726	18600	-25.27	20230605	11000	26.36	20220930	4.46	N	048910	500	63 억		246734	N	N	302	N	00	N
141	20230807	130433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13960	190	2	1.38	580767910	41961	48.09	13900	14020	13620	17900	9640	13770	13840.68	1.96	0	-436	14323	14046	13603	13326	12883	14185	13465	63	4130	500	9910	10	1	12578946	1756	31.30	1.77	12	0.33	446.00	7875.00	18600	20230605	-24.95	11000	20220930	26.91	18600	-24.95	20230605	12450	12.13	20230726	18600	-24.95	20230605	11000	26.91	20220930	4.46	N	048910	500	63 억		246734	N	N	302	N	00	N
142	20230807	120431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13910	140	2	1.02	469302710	33973	38.94	13900	14010	13620	17900	9640	13770	13814.01	1.96	0	-328	14323	14046	13603	13326	12883	14185	13465	63	4130	500	9910	10	1	12578946	1750	31.19	1.77	12	0.27	446.00	7875.00	18600	20230605	-25.22	11000	20220930	26.45	18600	-25.22	20230605	12450	11.73	20230726	18600	-25.22	20230605	11000	26.45	20220930	4.46	N	048910	500	63 억		246734	N	N	302	N	00	N
143	20230807	110428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13890	120	2	0.87	431419620	31240	35.80	13900	14010	13620	17900	9640	13770	13809.86	1.96	0	-451	14323	14046	13603	13326	12883	14185	13465	63	4130	500	9910	10	1	12578946	1747	31.14	1.76	12	0.25	446.00	7875.00	18600	20230605	-25.32	11000	20220930	26.27	18600	-25.32	20230605	12450	11.57	20230726	18600	-25.32	20230605	11000	26.27	20220930	4.46	N	048910	500	63 억		246734	N	N	302	N	00	N
144	20230807	100431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13790	20	2	0.15	219740310	15998	18.33	13900	13900	13620	17900	9640	13770	13735.46	1.96	0	-3567	14323	14046	13603	13326	12883	14185	13465	63	4130	500	9910	10	1	12578946	1735	30.92	1.75	12	0.13	446.00	7875.00	18600	20230605	-25.86	11000	20220930	25.36	18600	-25.86	20230605	12450	10.76	20230726	18600	-25.86	20230605	11000	25.36	20220930	4.46	N	048910	500	63 억		246734	N	N	302	N	00	N
145	20230807	090432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13620	-150	5	-1.09	49028190	3554	4.07	13900	13900	13620	17900	9640	13770	13795.29	1.96	0	-2683	14323	14046	13603	13326	12883	14185	13465	63	4130	500	9910	10	1	12578946	1713	30.54	1.73	12	0.03	446.00	7875.00	18600	20230605	-26.77	11000	20220930	23.82	18600	-26.77	20230605	12450	9.40	20230726	18600	-26.77	20230605	11000	23.82	20220930	4.46	N	048910	500	63 억		246734	N	N	302	N	00	N
146	20230804	160428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13770	480	2	3.61	1171465060	85712	119.50	13160	13880	13160	17270	9310	13290	13667.21	1.89	0	9030	13623	13456	13163	12996	12703	13540	13080	63	3980	500	9560	10	1	12578946	1732	30.87	1.75	12	0.68	446.00	7875.00	18600	20230605	-25.97	11000	20220930	25.18	18600	-25.97	20230605	12450	10.60	20230726	18600	-25.97	20230605	11000	25.18	20220930	4.47	N	048910	500	63 억		237432	N	N	302	N	00	N
147	20230804	150429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13820	530	2	3.99	991869310	72737	101.41	13160	13880	13160	17270	9310	13290	13636.38	1.89	0	12645	13623	13456	13163	12996	12703	13540	13080	63	3980	500	9560	10	1	12578946	1738	30.99	1.75	12	0.58	446.00	7875.00	18600	20230605	-25.70	11000	20220930	25.64	18600	-25.70	20230605	12450	11.00	20230726	18600	-25.70	20230605	11000	25.64	20220930	4.47	N	048910	500	63 억		237432	N	N	29	N	00	N
148	20230804	140435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13690	400	2	3.01	863233630	63352	88.33	13160	13880	13160	17270	9310	13290	13625.99	1.89	0	8964	13623	13456	13163	12996	12703	13540	13080	63	3980	500	9560	10	1	12578946	1722	30.70	1.74	12	0.50	446.00	7875.00	18600	20230605	-26.40	11000	20220930	24.45	18600	-26.40	20230605	12450	9.96	20230726	18600	-26.40	20230605	11000	24.45	20220930	4.47	N	048910	500	63 억		237432	N	N	29	N	00	N
149	20230804	130429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13640	350	2	2.63	811794370	59578	83.06	13160	13880	13160	17270	9310	13290	13625.74	1.89	0	8529	13623	13456	13163	12996	12703	13540	13080	63	3980	500	9560	10	1	12578946	1716	30.58	1.73	12	0.47	446.00	7875.00	18600	20230605	-26.67	11000	20220930	24.00	18600	-26.67	20230605	12450	9.56	20230726	18600	-26.67	20230605	11000	24.00	20220930	4.47	N	048910	500	63 억		237432	N	N	29	N	00	N
150	20230804	120428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13600	310	2	2.33	786817570	57738	80.50	13160	13880	13160	17270	9310	13290	13627.38	1.89	0	8302	13623	13456	13163	12996	12703	13540	13080	63	3980	500	9560	10	1	12578946	1711	30.49	1.73	12	0.46	446.00	7875.00	18600	20230605	-26.88	11000	20220930	23.64	18600	-26.88	20230605	12450	9.24	20230726	18600	-26.88	20230605	11000	23.64	20220930	4.47	N	048910	500	63 억		237432	N	N	29	N	00	N
151	20230804	110431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13690	400	2	3.01	593813040	43556	60.73	13160	13880	13160	17270	9310	13290	13633.32	1.89	0	8995	13623	13456	13163	12996	12703	13540	13080	63	3980	500	9560	10	1	12578946	1722	30.70	1.74	12	0.35	446.00	7875.00	18600	20230605	-26.40	11000	20220930	24.45	18600	-26.40	20230605	12450	9.96	20230726	18600	-26.40	20230605	11000	24.45	20220930	4.47	N	048910	500	63 억		237432	N	N	29	N	00	N
152	20230804	100425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13710	420	2	3.16	295357200	21883	30.51	13160	13720	13160	17270	9310	13290	13497.11	1.89	0	3514	13623	13456	13163	12996	12703	13540	13080	63	3980	500	9560	10	1	12578946	1725	30.74	1.74	12	0.17	446.00	7875.00	18600	20230605	-26.29	11000	20220930	24.64	18600	-26.29	20230605	12450	10.12	20230726	18600	-26.29	20230605	11000	24.64	20220930	4.47	N	048910	500	63 억		237432	N	N	29	N	00	N
153	20230804	090425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13240	-50	5	-0.38	25202940	1915	2.67	13160	13280	13160	17270	9310	13290	13160.80	1.89	0	-84	13623	13456	13163	12996	12703	13540	13080	63	3980	500	9560	10	1	12578946	1665	29.69	1.68	12	0.02	446.00	7875.00	18600	20230605	-28.82	11000	20220930	20.36	18600	-28.82	20230605	12450	6.35	20230726	18600	-28.82	20230605	11000	20.36	20220930	4.47	N	048910	500	63 억		237432	N	N	29	N	00	N
154	20230803	160425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13290	-10	5	-0.08	933802520	71501	151.20	13160	13330	12870	17290	9310	13300	13059.95	1.82	0	8138	14013	13656	13453	13096	12893	13555	12995	63	3990	500	9570	10	1	12578946	1672	29.80	1.69	12	0.57	446.00	7875.00	18600	20230605	-28.55	11000	20220930	20.82	18600	-28.55	20230605	12450	6.75	20230726	18600	-28.55	20230605	11000	20.82	20220930	4.45	N	048910	500	63 억		229343	N	N	29	N	00	N
155	20230803	150429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13220	-80	5	-0.60	881062810	67527	142.80	13160	13280	12870	17290	9310	13300	13047.56	1.82	0	8346	14013	13656	13453	13096	12893	13555	12995	63	3990	500	9570	10	1	12578946	1663	29.64	1.68	12	0.54	446.00	7875.00	18600	20230605	-28.92	11000	20220930	20.18	18600	-28.92	20230605	12450	6.18	20230726	18600	-28.92	20230605	11000	20.18	20220930	4.45	N	048910	500	63 억		229343	N	N	5	N	00	N
156	20230803	140424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13140	-160	5	-1.20	795457050	61010	129.02	13160	13280	12870	17290	9310	13300	13038.13	1.82	0	7953	14013	13656	13453	13096	12893	13555	12995	63	3990	500	9570	10	1	12578946	1653	29.46	1.67	12	0.49	446.00	7875.00	18600	20230605	-29.35	11000	20220930	19.45	18600	-29.35	20230605	12450	5.54	20230726	18600	-29.35	20230605	11000	19.45	20220930	4.45	N	048910	500	63 억		229343	N	N	5	N	00	N
157	20230803	130428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13040	-260	5	-1.95	763889980	58594	123.91	13160	13280	12870	17290	9310	13300	13036.99	1.82	0	7587	14013	13656	13453	13096	12893	13555	12995	63	3990	500	9570	10	1	12578946	1640	29.24	1.66	12	0.47	446.00	7875.00	18600	20230605	-29.89	11000	20220930	18.55	18600	-29.89	20230605	12450	4.74	20230726	18600	-29.89	20230605	11000	18.55	20220930	4.45	N	048910	500	63 억		229343	N	N	5	N	00	N
158	20230803	120428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13000	-300	5	-2.26	713911690	54758	115.80	13160	13280	12870	17290	9310	13300	13037.57	1.82	0	6339	14013	13656	13453	13096	12893	13555	12995	63	3990	500	9570	10	1	12578946	1635	29.15	1.65	12	0.44	446.00	7875.00	18600	20230605	-30.11	11000	20220930	18.18	18600	-30.11	20230605	12450	4.42	20230726	18600	-30.11	20230605	11000	18.18	20220930	4.45	N	048910	500	63 억		229343	N	N	5	N	00	N
159	20230803	110424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12990	-310	5	-2.33	525880630	40242	85.10	13160	13280	12870	17290	9310	13300	13067.94	1.82	0	380	14013	13656	13453	13096	12893	13555	12995	63	3990	500	9570	10	1	12578946	1634	29.13	1.65	12	0.32	446.00	7875.00	18600	20230605	-30.16	11000	20220930	18.09	18600	-30.16	20230605	12450	4.34	20230726	18600	-30.16	20230605	11000	18.09	20220930	4.45	N	048910	500	63 억		229343	N	N	5	N	00	N
160	20230803	100423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13110	-190	5	-1.43	411514800	31460	66.53	13160	13280	12870	17290	9310	13300	13080.56	1.82	0	1841	14013	13656	13453	13096	12893	13555	12995	63	3990	500	9570	10	1	12578946	1649	29.39	1.66	12	0.25	446.00	7875.00	18600	20230605	-29.52	11000	20220930	19.18	18600	-29.52	20230605	12450	5.30	20230726	18600	-29.52	20230605	11000	19.18	20220930	4.45	N	048910	500	63 억		229343	N	N	5	N	00	N
161	20230803	090423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13150	-150	5	-1.13	61773230	4681	9.90	13160	13280	13150	17290	9310	13300	13196.54	1.82	0	-1511	14013	13656	13453	13096	12893	13555	12995	63	3990	500	9570	10	1	12578946	1654	29.48	1.67	12	0.04	446.00	7875.00	18600	20230605	-29.30	11000	20220930	19.55	18600	-29.30	20230605	12450	5.62	20230726	18600	-29.30	20230605	11000	19.55	20220930	4.45	N	048910	500	63 억		229343	N	N	5	N	00	N
162	20230802	160426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13300	-410	5	-2.99	626968400	46398	115.15	13700	13810	13250	17820	9600	13710	13513.06	1.90	0	-8389	14010	13860	13640	13490	13270	13935	13565	63	4110	500	9870	10	1	12578946	1673	29.82	1.69	12	0.37	446.00	7875.00	18600	20230605	-28.49	11000	20220930	20.91	18600	-28.49	20230605	12450	6.83	20230726	18600	-28.49	20230605	11000	20.91	20220930	4.46	N	048910	500	63 억		238433	N	N	5	N	00	N
163	20230802	150431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13380	-330	5	-2.41	591664420	43748	108.57	13700	13810	13250	17820	9600	13710	13524.38	1.90	0	-7197	14010	13860	13640	13490	13270	13935	13565	63	4110	500	9870	10	1	12578946	1683	30.00	1.70	12	0.35	446.00	7875.00	18600	20230605	-28.06	11000	20220930	21.64	18600	-28.06	20230605	12450	7.47	20230726	18600	-28.06	20230605	11000	21.64	20220930	4.46	N	048910	500	63 억		238433	N	N	0	N	00	N
164	20230802	140426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13390	-320	5	-2.33	538234800	39740	98.62	13700	13810	13250	17820	9600	13710	13543.91	1.90	0	-5985	14010	13860	13640	13490	13270	13935	13565	63	4110	500	9870	10	1	12578946	1684	30.02	1.70	12	0.32	446.00	7875.00	18600	20230605	-28.01	11000	20220930	21.73	18600	-28.01	20230605	12450	7.55	20230726	18600	-28.01	20230605	11000	21.73	20220930	4.46	N	048910	500	63 억		238433	N	N	0	N	00	N
165	20230802	130425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13540	-170	5	-1.24	348144470	25544	63.39	13700	13810	13500	17820	9600	13710	13629.21	1.90	0	-5194	14010	13860	13640	13490	13270	13935	13565	63	4110	500	9870	10	1	12578946	1703	30.36	1.72	12	0.20	446.00	7875.00	18600	20230605	-27.20	11000	20220930	23.09	18600	-27.20	20230605	12450	8.76	20230726	18600	-27.20	20230605	11000	23.09	20220930	4.46	N	048910	500	63 억		238433	N	N	0	N	00	N
166	20230802	120421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13550	-160	5	-1.17	304555980	22330	55.42	13700	13810	13500	17820	9600	13710	13638.87	1.90	0	-4207	14010	13860	13640	13490	13270	13935	13565	63	4110	500	9870	10	1	12578946	1704	30.38	1.72	12	0.18	446.00	7875.00	18600	20230605	-27.15	11000	20220930	23.18	18600	-27.15	20230605	12450	8.84	20230726	18600	-27.15	20230605	11000	23.18	20220930	4.46	N	048910	500	63 억		238433	N	N	0	N	00	N
167	20230802	110419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13710	0	3	0.00	236767540	17340	43.03	13700	13810	13500	17820	9600	13710	13654.41	1.90	0	-1596	14010	13860	13640	13490	13270	13935	13565	63	4110	500	9870	10	1	12578946	1725	30.74	1.74	12	0.14	446.00	7875.00	18600	20230605	-26.29	11000	20220930	24.64	18600	-26.29	20230605	12450	10.12	20230726	18600	-26.29	20230605	11000	24.64	20220930	4.46	N	048910	500	63 억		238433	N	N	0	N	00	N
168	20230802	100421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13730	20	2	0.15	162727610	11931	29.61	13700	13810	13500	17820	9600	13710	13639.06	1.90	0	966	14010	13860	13640	13490	13270	13935	13565	63	4110	500	9870	10	1	12578946	1727	30.78	1.74	12	0.09	446.00	7875.00	18600	20230605	-26.18	11000	20220930	24.82	18600	-26.18	20230605	12450	10.28	20230726	18600	-26.18	20230605	11000	24.82	20220930	4.46	N	048910	500	63 억		238433	N	N	0	N	00	N
169	20230802	090421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13630	-80	5	-0.58	17463450	1279	3.17	13700	13810	13630	17820	9600	13710	13653.99	1.90	0	58	14010	13860	13640	13490	13270	13935	13565	63	4110	500	9870	10	1	12578946	1715	30.56	1.73	12	0.01	446.00	7875.00	18600	20230605	-26.72	11000	20220930	23.91	18600	-26.72	20230605	12450	9.48	20230726	18600	-26.72	20230605	11000	23.91	20220930	4.46	N	048910	500	63 억		238433	N	N	0	N	00	N
170	20230801	160423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13710	130	2	0.96	543764090	39815	74.05	13420	13790	13420	17650	9510	13580	13656.59	1.89	0	59	14026	13802	13456	13232	12886	13915	13345	63	4070	500	9770	10	1	12578946	1725	30.74	1.74	12	0.32	446.00	7875.00	18600	20230605	-26.29	11000	20220930	24.64	18600	-26.29	20230605	12450	10.12	20230726	18600	-26.29	20230605	11000	24.64	20220930	4.45	N	048910	500	63 억		238357	N	N	299	N	00	N
171	20230801	150419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13650	70	2	0.52	483648210	35423	65.88	13420	13790	13420	17650	9510	13580	13653.51	1.89	0	-1435	14026	13802	13456	13232	12886	13915	13345	63	4070	500	9770	10	1	12578946	1717	30.61	1.73	12	0.28	446.00	7875.00	18600	20230605	-26.61	11000	20220930	24.09	18600	-26.61	20230605	12450	9.64	20230726	18600	-26.61	20230605	11000	24.09	20220930	4.45	N	048910	500	63 억		238357	N	N	299	N	00	N
172	20230801	140428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13670	90	2	0.66	437889360	32070	59.65	13420	13790	13420	17650	9510	13580	13654.17	1.89	0	-1889	14026	13802	13456	13232	12886	13915	13345	63	4070	500	9770	10	1	12578946	1720	30.65	1.74	12	0.25	446.00	7875.00	18600	20230605	-26.51	11000	20220930	24.27	18600	-26.51	20230605	12450	9.80	20230726	18600	-26.51	20230605	11000	24.27	20220930	4.45	N	048910	500	63 억		238357	N	N	299	N	00	N
173	20230801	130419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13700	120	2	0.88	351661090	25765	47.92	13420	13790	13420	17650	9510	13580	13648.79	1.89	0	1875	14026	13802	13456	13232	12886	13915	13345	63	4070	500	9770	10	1	12578946	1723	30.72	1.74	12	0.20	446.00	7875.00	18600	20230605	-26.34	11000	20220930	24.55	18600	-26.34	20230605	12450	10.04	20230726	18600	-26.34	20230605	11000	24.55	20220930	4.45	N	048910	500	63 억		238357	N	N	299	N	00	N
174	20230801	120420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13680	100	2	0.74	319203210	23393	43.51	13420	13790	13420	17650	9510	13580	13645.24	1.89	0	2393	14026	13802	13456	13232	12886	13915	13345	63	4070	500	9770	10	1	12578946	1721	30.67	1.74	12	0.19	446.00	7875.00	18600	20230605	-26.45	11000	20220930	24.36	18600	-26.45	20230605	12450	9.88	20230726	18600	-26.45	20230605	11000	24.36	20220930	4.45	N	048910	500	63 억		238357	N	N	299	N	00	N
175	20230801	110418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13710	130	2	0.96	289841730	21248	39.52	13420	13790	13420	17650	9510	13580	13640.89	1.89	0	2129	14026	13802	13456	13232	12886	13915	13345	63	4070	500	9770	10	1	12578946	1725	30.74	1.74	12	0.17	446.00	7875.00	18600	20230605	-26.29	11000	20220930	24.64	18600	-26.29	20230605	12450	10.12	20230726	18600	-26.29	20230605	11000	24.64	20220930	4.45	N	048910	500	63 억		238357	N	N	299	N	00	N
176	20230801	100421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13640	60	2	0.44	170218530	12502	23.25	13420	13790	13420	17650	9510	13580	13615.30	1.89	0	-1260	14026	13802	13456	13232	12886	13915	13345	63	4070	500	9770	10	1	12578946	1716	30.58	1.73	12	0.10	446.00	7875.00	18600	20230605	-26.67	11000	20220930	24.00	18600	-26.67	20230605	12450	9.56	20230726	18600	-26.67	20230605	11000	24.00	20220930	4.45	N	048910	500	63 억		238357	N	N	299	N	00	N
177	20230801	090417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13580	0	3	0.00	17485720	1300	2.42	13420	13580	13420	17650	9510	13580	13450.55	1.89	0	-229	14026	13802	13456	13232	12886	13915	13345	63	4070	500	9770	10	1	12578946	1708	30.45	1.72	12	0.01	446.00	7875.00	18600	20230605	-26.99	11000	20220930	23.45	18600	-26.99	20230605	12450	9.08	20230726	18600	-26.99	20230605	11000	23.45	20220930	4.45	N	048910	500	63 억		238357	N	N	299	N	00	N