KissMeData/140070/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	160835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-35	5	-0.92	405121915	105428	116.38	3820	3900	3785	4965	2675	3820	3842.69	1.70	0	-10561	3940	3880	3805	3745	3670	3910	3775	37	1145	100	2440	5	1	36988000	1400	5.48	0.74	12	0.29	691.00	5136.00	5250	20230215	-27.90	2300	20221013	64.57	5250	-27.90	20230215	3350	12.99	20230103	5250	-27.90	20230215	2300	64.57	20221013	3.64	N	140070	100	36 억		630109	N	N	0	N	00	N
3	20230731	150836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-25	5	-0.65	385459170	100256	110.67	3820	3900	3785	4965	2675	3820	3844.75	1.70	0	-12819	3940	3880	3805	3745	3670	3910	3775	37	1145	100	2440	5	1	36988000	1404	5.49	0.74	12	0.27	691.00	5136.00	5250	20230215	-27.71	2300	20221013	65.00	5250	-27.71	20230215	3350	13.28	20230103	5250	-27.71	20230215	2300	65.00	20221013	3.64	N	140070	100	36 억		630109	N	N	0	N	00	N
4	20230731	140839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-5	5	-0.13	310082325	80428	88.79	3820	3900	3785	4965	2675	3820	3855.40	1.70	0	-17513	3940	3880	3805	3745	3670	3910	3775	37	1145	100	2440	5	1	36988000	1411	5.52	0.74	12	0.22	691.00	5136.00	5250	20230215	-27.33	2300	20221013	65.87	5250	-27.33	20230215	3350	13.88	20230103	5250	-27.33	20230215	2300	65.87	20221013	3.64	N	140070	100	36 억		630109	N	N	0	N	00	N
5	20230731	130839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	40	2	1.05	271316430	70319	77.63	3820	3900	3785	4965	2675	3820	3858.37	1.70	0	-10471	3940	3880	3805	3745	3670	3910	3775	37	1145	100	2440	5	1	36988000	1428	5.59	0.75	12	0.19	691.00	5136.00	5250	20230215	-26.48	2300	20221013	67.83	5250	-26.48	20230215	3350	15.22	20230103	5250	-26.48	20230215	2300	67.83	20221013	3.64	N	140070	100	36 억		630109	N	N	0	N	00	N
6	20230731	120847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	60	2	1.57	249116360	64563	71.27	3820	3900	3785	4965	2675	3820	3858.50	1.70	0	-9253	3940	3880	3805	3745	3670	3910	3775	37	1145	100	2440	5	1	36988000	1435	5.62	0.76	12	0.17	691.00	5136.00	5250	20230215	-26.10	2300	20221013	68.70	5250	-26.10	20230215	3350	15.82	20230103	5250	-26.10	20230215	2300	68.70	20221013	3.64	N	140070	100	36 억		630109	N	N	0	N	00	N
7	20230731	110850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3865	45	2	1.18	203195330	52718	58.20	3820	3890	3785	4965	2675	3820	3854.38	1.70	0	-9681	3940	3880	3805	3745	3670	3910	3775	37	1145	100	2440	5	1	36988000	1430	5.59	0.75	12	0.14	691.00	5136.00	5250	20230215	-26.38	2300	20221013	68.04	5250	-26.38	20230215	3350	15.37	20230103	5250	-26.38	20230215	2300	68.04	20221013	3.64	N	140070	100	36 억		630109	N	N	0	N	00	N
8	20230731	100847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	70	2	1.83	146788805	38139	42.10	3820	3890	3785	4965	2675	3820	3848.78	1.70	0	-7504	3940	3880	3805	3745	3670	3910	3775	37	1145	100	2440	5	1	36988000	1439	5.63	0.76	12	0.10	691.00	5136.00	5250	20230215	-25.90	2300	20221013	69.13	5250	-25.90	20230215	3350	16.12	20230103	5250	-25.90	20230215	2300	69.13	20221013	3.64	N	140070	100	36 억		630109	N	N	0	N	00	N
9	20230731	090837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	30	2	0.79	11373445	2976	3.29	3820	3850	3815	4965	2675	3820	3821.72	1.70	0	-607	3940	3880	3805	3745	3670	3910	3775	37	1145	100	2440	5	1	36988000	1424	5.57	0.75	12	0.01	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	3.64	N	140070	100	36 억		630109	N	N	0	N	00	N
10	20230728	160838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	20	2	0.53	344227455	90533	69.67	3735	3865	3730	4940	2660	3800	3802.20	1.68	0	9720	3933	3866	3738	3671	3543	3900	3705	37	1140	100	2430	5	1	36988000	1413	5.53	0.74	12	0.24	691.00	5136.00	5250	20230215	-27.24	2300	20221013	66.09	5250	-27.24	20230215	3350	14.03	20230103	5250	-27.24	20230215	2300	66.09	20221013	3.69	N	140070	100	36 억		620392	N	N	0	N	00	N
11	20230728	150838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	10	2	0.26	335407140	88220	67.89	3735	3865	3730	4940	2660	3800	3801.94	1.68	0	9694	3933	3866	3738	3671	3543	3900	3705	37	1140	100	2430	5	1	36988000	1409	5.51	0.74	12	0.24	691.00	5136.00	5250	20230215	-27.43	2300	20221013	65.65	5250	-27.43	20230215	3350	13.73	20230103	5250	-27.43	20230215	2300	65.65	20221013	3.69	N	140070	100	36 억		620392	N	N	0	N	00	N
12	20230728	140836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	15	2	0.39	278301750	73225	56.35	3735	3865	3730	4940	2660	3800	3800.64	1.68	0	7348	3933	3866	3738	3671	3543	3900	3705	37	1140	100	2430	5	1	36988000	1411	5.52	0.74	12	0.20	691.00	5136.00	5250	20230215	-27.33	2300	20221013	65.87	5250	-27.33	20230215	3350	13.88	20230103	5250	-27.33	20230215	2300	65.87	20221013	3.69	N	140070	100	36 억		620392	N	N	0	N	00	N
13	20230728	130839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	15	2	0.39	232534150	61241	47.13	3735	3865	3730	4940	2660	3800	3797.03	1.68	0	7768	3933	3866	3738	3671	3543	3900	3705	37	1140	100	2430	5	1	36988000	1411	5.52	0.74	12	0.17	691.00	5136.00	5250	20230215	-27.33	2300	20221013	65.87	5250	-27.33	20230215	3350	13.88	20230103	5250	-27.33	20230215	2300	65.87	20221013	3.69	N	140070	100	36 억		620392	N	N	0	N	00	N
14	20230728	120836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-5	5	-0.13	182359590	48100	37.02	3735	3865	3730	4940	2660	3800	3791.26	1.68	0	8684	3933	3866	3738	3671	3543	3900	3705	37	1140	100	2430	5	1	36988000	1404	5.49	0.74	12	0.13	691.00	5136.00	5250	20230215	-27.71	2300	20221013	65.00	5250	-27.71	20230215	3350	13.28	20230103	5250	-27.71	20230215	2300	65.00	20221013	3.69	N	140070	100	36 억		620392	N	N	0	N	00	N
15	20230728	110843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-5	5	-0.13	150020110	39562	30.45	3735	3865	3730	4940	2660	3800	3792.03	1.68	0	2242	3933	3866	3738	3671	3543	3900	3705	37	1140	100	2430	5	1	36988000	1404	5.49	0.74	12	0.11	691.00	5136.00	5250	20230215	-27.71	2300	20221013	65.00	5250	-27.71	20230215	3350	13.28	20230103	5250	-27.71	20230215	2300	65.00	20221013	3.69	N	140070	100	36 억		620392	N	N	0	N	00	N
16	20230728	100833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	0	3	0.00	103865765	27392	21.08	3735	3865	3730	4940	2660	3800	3791.83	1.68	0	1745	3933	3866	3738	3671	3543	3900	3705	37	1140	100	2430	5	1	36988000	1406	5.50	0.74	12	0.07	691.00	5136.00	5250	20230215	-27.62	2300	20221013	65.22	5250	-27.62	20230215	3350	13.43	20230103	5250	-27.62	20230215	2300	65.22	20221013	3.69	N	140070	100	36 억		620392	N	N	0	N	00	N
17	20230728	090841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-15	5	-0.39	16739655	4453	3.43	3735	3810	3735	4940	2660	3800	3759.19	1.68	0	-1764	3933	3866	3738	3671	3543	3900	3705	37	1140	100	2430	5	1	36988000	1400	5.48	0.74	12	0.01	691.00	5136.00	5250	20230215	-27.90	2300	20221013	64.57	5250	-27.90	20230215	3350	12.99	20230103	5250	-27.90	20230215	2300	64.57	20221013	3.69	N	140070	100	36 억		620392	N	N	0	N	00	N
18	20230727	160835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	140	2	3.83	485316770	129588	47.64	3620	3805	3610	4755	2565	3660	3745.05	1.67	18224	3872	3960	3810	3675	3525	3390	3742	3457	37	1095	100	2340	5	1	36988000	1406	5.50	0.74	12	0.35	691.00	5136.00	5250	20230215	-27.62	2300	20221013	65.22	5250	-27.62	20230215	3350	13.43	20230103	5250	-27.62	20230215	2300	65.22	20221013	3.75	N	140070	100	36 억		616019	N	N	0	N	00	N
19	20230727	150835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	120	2	3.28	464216030	124021	45.59	3620	3805	3610	4755	2565	3660	3743.04	1.67	18224	4301	3960	3810	3675	3525	3390	3742	3457	37	1095	100	2340	5	1	36988000	1398	5.47	0.74	12	0.34	691.00	5136.00	5250	20230215	-28.00	2300	20221013	64.35	5250	-28.00	20230215	3350	12.84	20230103	5250	-28.00	20230215	2300	64.35	20221013	3.75	N	140070	100	36 억		616019	N	N	0	N	00	N
20	20230727	140830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	120	2	3.28	396854505	106233	39.05	3620	3805	3610	4755	2565	3660	3735.70	1.67	18224	1889	3960	3810	3675	3525	3390	3742	3457	37	1095	100	2340	5	1	36988000	1398	5.47	0.74	12	0.29	691.00	5136.00	5250	20230215	-28.00	2300	20221013	64.35	5250	-28.00	20230215	3350	12.84	20230103	5250	-28.00	20230215	2300	64.35	20221013	3.75	N	140070	100	36 억		616019	N	N	0	N	00	N
21	20230727	130831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	120	2	3.28	376695940	100900	37.09	3620	3805	3610	4755	2565	3660	3733.36	1.67	18224	89	3960	3810	3675	3525	3390	3742	3457	37	1095	100	2340	5	1	36988000	1398	5.47	0.74	12	0.27	691.00	5136.00	5250	20230215	-28.00	2300	20221013	64.35	5250	-28.00	20230215	3350	12.84	20230103	5250	-28.00	20230215	2300	64.35	20221013	3.75	N	140070	100	36 억		616019	N	N	0	N	00	N
22	20230727	120832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	110	2	3.01	348986075	93516	34.38	3620	3805	3610	4755	2565	3660	3731.83	1.67	18224	470	3960	3810	3675	3525	3390	3742	3457	37	1095	100	2340	5	1	36988000	1394	5.46	0.73	12	0.25	691.00	5136.00	5250	20230215	-28.19	2300	20221013	63.91	5250	-28.19	20230215	3350	12.54	20230103	5250	-28.19	20230215	2300	63.91	20221013	3.75	N	140070	100	36 억		616019	N	N	0	N	00	N
23	20230727	110834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	130	2	3.55	285162100	76648	28.18	3620	3800	3610	4755	2565	3660	3720.41	1.67	18224	6666	3960	3810	3675	3525	3390	3742	3457	37	1095	100	2340	5	1	36988000	1402	5.48	0.74	12	0.21	691.00	5136.00	5250	20230215	-27.81	2300	20221013	64.78	5250	-27.81	20230215	3350	13.13	20230103	5250	-27.81	20230215	2300	64.78	20221013	3.75	N	140070	100	36 억		616019	N	N	0	N	00	N
24	20230727	100831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	65	2	1.78	214081760	57792	21.25	3620	3750	3610	4755	2565	3660	3704.35	1.67	18224	-7218	3960	3810	3675	3525	3390	3742	3457	37	1095	100	2340	5	1	36988000	1378	5.39	0.73	12	0.16	691.00	5136.00	5250	20230215	-29.05	2300	20221013	61.96	5250	-29.05	20230215	3350	11.19	20230103	5250	-29.05	20230215	2300	61.96	20221013	3.75	N	140070	100	36 억		616019	N	N	0	N	00	N
25	20230727	090829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	40	2	1.09	28373460	7775	2.86	3620	3700	3610	4755	2565	3660	3649.32	1.67	18224	1986	3960	3810	3675	3525	3390	3742	3457	37	1095	100	2340	5	1	36988000	1369	5.35	0.72	12	0.02	691.00	5136.00	5250	20230215	-29.52	2300	20221013	60.87	5250	-29.52	20230215	3350	10.45	20230103	5250	-29.52	20230215	2300	60.87	20221013	3.75	N	140070	100	36 억		616019	N	N	0	N	00	N
26	20230726	160828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-120	5	-3.17	979854100	269883	131.77	3780	3825	3540	4910	2650	3780	3630.43	1.62	0	18436	4113	3946	3858	3691	3603	3902	3647	37	1130	100	2410	5	1	36988000	1354	5.30	0.71	12	0.73	691.00	5136.00	5250	20230215	-30.29	2300	20221013	59.13	5250	-30.29	20230215	3350	9.25	20230103	5250	-30.29	20230215	2300	59.13	20221013	3.70	N	140070	100	36 억		597795	N	N	0	N	00	N
27	20230726	150834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3605	-175	5	-4.63	943360370	259842	126.86	3780	3825	3540	4910	2650	3780	3630.29	1.62	0	19108	4113	3946	3858	3691	3603	3902	3647	37	1130	100	2410	5	1	36988000	1333	5.22	0.70	12	0.70	691.00	5136.00	5250	20230215	-31.33	2300	20221013	56.74	5250	-31.33	20230215	3350	7.61	20230103	5250	-31.33	20230215	2300	56.74	20221013	3.70	N	140070	100	36 억		597795	N	N	0	N	00	N
28	20230726	140827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3595	-185	5	-4.89	875901305	241173	117.75	3780	3825	3540	4910	2650	3780	3631.60	1.62	0	15672	4113	3946	3858	3691	3603	3902	3647	37	1130	100	2410	5	1	36988000	1330	5.20	0.70	12	0.65	691.00	5136.00	5250	20230215	-31.52	2300	20221013	56.30	5250	-31.52	20230215	3350	7.31	20230103	5250	-31.52	20230215	2300	56.30	20221013	3.70	N	140070	100	36 억		597795	N	N	0	N	00	N
29	20230726	130826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3570	-210	5	-5.56	670010220	183813	89.74	3780	3825	3540	4910	2650	3780	3644.78	1.62	0	17383	4113	3946	3858	3691	3603	3902	3647	37	1130	100	2410	5	1	36988000	1320	5.17	0.70	12	0.50	691.00	5136.00	5250	20230215	-32.00	2300	20221013	55.22	5250	-32.00	20230215	3350	6.57	20230103	5250	-32.00	20230215	2300	55.22	20221013	3.70	N	140070	100	36 억		597795	N	N	0	N	00	N
30	20230726	120828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	-180	5	-4.76	556101545	151953	74.19	3780	3825	3540	4910	2650	3780	3659.39	1.62	0	24024	4113	3946	3858	3691	3603	3902	3647	37	1130	100	2410	5	1	36988000	1332	5.21	0.70	12	0.41	691.00	5136.00	5250	20230215	-31.43	2300	20221013	56.52	5250	-31.43	20230215	3350	7.46	20230103	5250	-31.43	20230215	2300	56.52	20221013	3.70	N	140070	100	36 억		597795	N	N	0	N	00	N
31	20230726	110823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3575	-205	5	-5.42	493545910	134566	65.70	3780	3825	3540	4910	2650	3780	3667.36	1.62	0	18848	4113	3946	3858	3691	3603	3902	3647	37	1130	100	2410	5	1	36988000	1322	5.17	0.70	12	0.36	691.00	5136.00	5250	20230215	-31.90	2300	20221013	55.43	5250	-31.90	20230215	3350	6.72	20230103	5250	-31.90	20230215	2300	55.43	20221013	3.70	N	140070	100	36 억		597795	N	N	0	N	00	N
32	20230726	100831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-120	5	-3.17	310944430	83810	40.92	3780	3825	3640	4910	2650	3780	3709.79	1.62	0	9144	4113	3946	3858	3691	3603	3902	3647	37	1130	100	2410	5	1	36988000	1354	5.30	0.71	12	0.23	691.00	5136.00	5250	20230215	-30.29	2300	20221013	59.13	5250	-30.29	20230215	3350	9.25	20230103	5250	-30.29	20230215	2300	59.13	20221013	3.70	N	140070	100	36 억		597795	N	N	0	N	00	N
33	20230726	090824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	-20	5	-0.53	41182090	10955	5.35	3780	3825	3730	4910	2650	3780	3758.45	1.62	0	-6672	4113	3946	3858	3691	3603	3902	3647	37	1130	100	2410	5	1	36988000	1391	5.44	0.73	12	0.03	691.00	5136.00	5250	20230215	-28.38	2300	20221013	63.48	5250	-28.38	20230215	3350	12.24	20230103	5250	-28.38	20230215	2300	63.48	20221013	3.70	N	140070	100	36 억		597795	N	N	0	N	00	N
34	20230725	160822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	-155	5	-3.94	779894020	203420	101.83	3885	4025	3770	5110	2755	3935	3834.07	1.58	0	13245	4171	4052	3936	3817	3701	3995	3760	37	1177	100	2510	5	1	36988000	1398	5.47	0.74	12	0.55	691.00	5136.00	5250	20230215	-28.00	2300	20221013	64.35	5250	-28.00	20230215	3350	12.84	20230103	5250	-28.00	20230215	2300	64.35	20221013	3.70	N	140070	100	36 억		584145	N	N	0	N	00	N
35	20230725	150812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	-130	5	-3.30	742621515	193567	96.89	3885	4025	3770	5110	2755	3935	3836.51	1.58	0	11645	4171	4052	3936	3817	3701	3995	3760	37	1177	100	2510	5	1	36988000	1407	5.51	0.74	12	0.52	691.00	5136.00	5250	20230215	-27.52	2300	20221013	65.43	5250	-27.52	20230215	3350	13.58	20230103	5250	-27.52	20230215	2300	65.43	20221013	3.70	N	140070	100	36 억		584145	N	N	0	N	00	N
36	20230725	140813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-120	5	-3.05	560044445	145447	72.81	3885	4025	3790	5110	2755	3935	3850.51	1.58	0	-2556	4171	4052	3936	3817	3701	3995	3760	37	1177	100	2510	5	1	36988000	1411	5.52	0.74	12	0.39	691.00	5136.00	5250	20230215	-27.33	2300	20221013	65.87	5250	-27.33	20230215	3350	13.88	20230103	5250	-27.33	20230215	2300	65.87	20221013	3.70	N	140070	100	36 억		584145	N	N	0	N	00	N
37	20230725	130821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-115	5	-2.92	468486745	121382	60.76	3885	4025	3805	5110	2755	3935	3859.61	1.58	0	-2109	4171	4052	3936	3817	3701	3995	3760	37	1177	100	2510	5	1	36988000	1413	5.53	0.74	12	0.33	691.00	5136.00	5250	20230215	-27.24	2300	20221013	66.09	5250	-27.24	20230215	3350	14.03	20230103	5250	-27.24	20230215	2300	66.09	20221013	3.70	N	140070	100	36 억		584145	N	N	0	N	00	N
38	20230725	120820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	-95	5	-2.41	327995175	84629	42.36	3885	4025	3820	5110	2755	3935	3875.68	1.58	0	-7591	4171	4052	3936	3817	3701	3995	3760	37	1177	100	2510	5	1	36988000	1420	5.56	0.75	12	0.23	691.00	5136.00	5250	20230215	-26.86	2300	20221013	66.96	5250	-26.86	20230215	3350	14.63	20230103	5250	-26.86	20230215	2300	66.96	20221013	3.70	N	140070	100	36 억		584145	N	N	0	N	00	N
39	20230725	110819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	-75	5	-1.91	241370080	62053	31.06	3885	4025	3840	5110	2755	3935	3889.74	1.58	0	-4890	4171	4052	3936	3817	3701	3995	3760	37	1177	100	2510	5	1	36988000	1428	5.59	0.75	12	0.17	691.00	5136.00	5250	20230215	-26.48	2300	20221013	67.83	5250	-26.48	20230215	3350	15.22	20230103	5250	-26.48	20230215	2300	67.83	20221013	3.70	N	140070	100	36 억		584145	N	N	0	N	00	N
40	20230725	100817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	-45	5	-1.14	109189330	27804	13.92	3885	4025	3880	5110	2755	3935	3927.11	1.58	0	-19	4171	4052	3936	3817	3701	3995	3760	37	1177	100	2510	5	1	36988000	1439	5.63	0.76	12	0.08	691.00	5136.00	5250	20230215	-25.90	2300	20221013	69.13	5250	-25.90	20230215	3350	16.12	20230103	5250	-25.90	20230215	2300	69.13	20221013	3.70	N	140070	100	36 억		584145	N	N	0	N	00	N
41	20230725	090818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	-40	5	-1.02	14006230	3597	1.80	3885	3935	3880	5110	2755	3935	3893.86	1.58	0	1311	4171	4052	3936	3817	3701	3995	3760	37	1177	100	2510	5	1	36988000	1441	5.64	0.76	12	0.01	691.00	5136.00	5250	20230215	-25.81	2300	20221013	69.35	5250	-25.81	20230215	3350	16.27	20230103	5250	-25.81	20230215	2300	69.35	20221013	3.70	N	140070	100	36 억		584145	N	N	0	N	00	N
42	20230724	160819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	-120	5	-2.96	784913080	199239	149.89	4055	4055	3820	5270	2840	4055	3939.56	1.64	0	-23603	4201	4127	4066	3992	3931	4097	3962	37	1215	100	2590	5	1	36988000	1455	5.69	0.77	12	0.54	691.00	5136.00	5250	20230215	-25.05	2300	20221013	71.09	5250	-25.05	20230215	3350	17.46	20230103	5250	-25.05	20230215	2300	71.09	20221013	3.76	N	140070	100	36 억		607605	N	N	0	N	00	N
43	20230724	150816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3965	-90	5	-2.22	751218150	190713	143.48	4055	4055	3820	5270	2840	4055	3939.00	1.64	0	-22651	4201	4127	4066	3992	3931	4097	3962	37	1215	100	2590	5	1	36988000	1467	5.74	0.77	12	0.52	691.00	5136.00	5250	20230215	-24.48	2300	20221013	72.39	5250	-24.48	20230215	3350	18.36	20230103	5250	-24.48	20230215	2300	72.39	20221013	3.76	N	140070	100	36 억		607605	N	N	0	N	00	N
44	20230724	140814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3955	-100	5	-2.47	720856795	183050	137.71	4055	4055	3820	5270	2840	4055	3938.03	1.64	0	-25785	4201	4127	4066	3992	3931	4097	3962	37	1215	100	2590	5	1	36988000	1463	5.72	0.77	12	0.49	691.00	5136.00	5250	20230215	-24.67	2300	20221013	71.96	5250	-24.67	20230215	3350	18.06	20230103	5250	-24.67	20230215	2300	71.96	20221013	3.76	N	140070	100	36 억		607605	N	N	0	N	00	N
45	20230724	130815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	-115	5	-2.84	635612085	161428	121.44	4055	4055	3820	5270	2840	4055	3937.43	1.64	0	-32564	4201	4127	4066	3992	3931	4097	3962	37	1215	100	2590	5	1	36988000	1457	5.70	0.77	12	0.44	691.00	5136.00	5250	20230215	-24.95	2300	20221013	71.30	5250	-24.95	20230215	3350	17.61	20230103	5250	-24.95	20230215	2300	71.30	20221013	3.76	N	140070	100	36 억		607605	N	N	0	N	00	N
46	20230724	120816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3905	-150	5	-3.70	589212595	149563	112.52	4055	4055	3820	5270	2840	4055	3939.56	1.64	0	-35710	4201	4127	4066	3992	3931	4097	3962	37	1215	100	2590	5	1	36988000	1444	5.65	0.76	12	0.40	691.00	5136.00	5250	20230215	-25.62	2300	20221013	69.78	5250	-25.62	20230215	3350	16.57	20230103	5250	-25.62	20230215	2300	69.78	20221013	3.76	N	140070	100	36 억		607605	N	N	0	N	00	N
47	20230724	110819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	-110	5	-2.71	392568975	99448	74.82	4055	4055	3820	5270	2840	4055	3947.48	1.64	0	-13177	4201	4127	4066	3992	3931	4097	3962	37	1215	100	2590	5	1	36988000	1459	5.71	0.77	12	0.27	691.00	5136.00	5250	20230215	-24.86	2300	20221013	71.52	5250	-24.86	20230215	3350	17.76	20230103	5250	-24.86	20230215	2300	71.52	20221013	3.76	N	140070	100	36 억		607605	N	N	0	N	00	N
48	20230724	100810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	-85	5	-2.10	303071545	76773	57.76	4055	4055	3820	5270	2840	4055	3947.63	1.64	0	-2451	4201	4127	4066	3992	3931	4097	3962	37	1215	100	2590	5	1	36988000	1468	5.75	0.77	12	0.21	691.00	5136.00	5250	20230215	-24.38	2300	20221013	72.61	5250	-24.38	20230215	3350	18.51	20230103	5250	-24.38	20230215	2300	72.61	20221013	3.76	N	140070	100	36 억		607605	N	N	0	N	00	N
49	20230724	090816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	-75	5	-1.85	82326940	20878	15.71	4055	4055	3820	5270	2840	4055	3943.24	1.64	0	-7563	4201	4127	4066	3992	3931	4097	3962	37	1215	100	2590	5	1	36988000	1472	5.76	0.77	12	0.06	691.00	5136.00	5250	20230215	-24.19	2300	20221013	73.04	5250	-24.19	20230215	3350	18.81	20230103	5250	-24.19	20230215	2300	73.04	20221013	3.76	N	140070	100	36 억		607605	N	N	0	N	00	N
50	20230721	160807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	-95	5	-2.29	535984410	132610	107.49	4080	4140	4005	5390	2905	4150	4041.80	1.79	0	-53475	4310	4230	4125	4045	3940	4270	4085	37	1242	100	2650	5	1	36988000	1500	5.87	0.79	12	0.36	691.00	5136.00	5250	20230215	-22.76	2300	20221013	76.30	5250	-22.76	20230215	3350	21.04	20230103	5250	-22.76	20230215	2300	76.30	20221013	3.74	N	140070	100	36 억		660751	N	N	0	N	00	N
51	20230721	150810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-130	5	-3.13	476824890	117901	95.57	4080	4140	4010	5390	2905	4150	4044.28	1.79	0	-50969	4310	4230	4125	4045	3940	4270	4085	37	1242	100	2650	5	1	36988000	1487	5.82	0.78	12	0.32	691.00	5136.00	5250	20230215	-23.43	2300	20221013	74.78	5250	-23.43	20230215	3350	20.00	20230103	5250	-23.43	20230215	2300	74.78	20221013	3.74	N	140070	100	36 억		660751	N	N	0	N	00	N
52	20230721	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-120	5	-2.89	372120345	91851	74.45	4080	4140	4020	5390	2905	4150	4051.35	1.79	0	-43426	4310	4230	4125	4045	3940	4270	4085	37	1242	100	2650	5	1	36988000	1491	5.83	0.78	12	0.25	691.00	5136.00	5250	20230215	-23.24	2300	20221013	75.22	5250	-23.24	20230215	3350	20.30	20230103	5250	-23.24	20230215	2300	75.22	20221013	3.74	N	140070	100	36 억		660751	N	N	0	N	00	N
53	20230721	130809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-110	5	-2.65	290821800	71692	58.11	4080	4140	4030	5390	2905	4150	4056.54	1.79	0	-32109	4310	4230	4125	4045	3940	4270	4085	37	1242	100	2650	5	1	36988000	1494	5.85	0.79	12	0.19	691.00	5136.00	5250	20230215	-23.05	2300	20221013	75.65	5250	-23.05	20230215	3350	20.60	20230103	5250	-23.05	20230215	2300	75.65	20221013	3.74	N	140070	100	36 억		660751	N	N	0	N	00	N
54	20230721	120819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	-85	5	-2.05	242228265	59688	48.38	4080	4140	4030	5390	2905	4150	4058.24	1.79	0	-23018	4310	4230	4125	4045	3940	4270	4085	37	1242	100	2650	5	1	36988000	1504	5.88	0.79	12	0.16	691.00	5136.00	5250	20230215	-22.57	2300	20221013	76.74	5250	-22.57	20230215	3350	21.34	20230103	5250	-22.57	20230215	2300	76.74	20221013	3.74	N	140070	100	36 억		660751	N	N	0	N	00	N
55	20230721	110816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-90	5	-2.17	208177525	51293	41.58	4080	4140	4030	5390	2905	4150	4058.60	1.79	0	-18340	4310	4230	4125	4045	3940	4270	4085	37	1242	100	2650	5	1	36988000	1502	5.88	0.79	12	0.14	691.00	5136.00	5250	20230215	-22.67	2300	20221013	76.52	5250	-22.67	20230215	3350	21.19	20230103	5250	-22.67	20230215	2300	76.52	20221013	3.74	N	140070	100	36 억		660751	N	N	0	N	00	N
56	20230721	100815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-90	5	-2.17	116165855	28566	23.15	4080	4140	4030	5390	2905	4150	4066.58	1.79	0	-9999	4310	4230	4125	4045	3940	4270	4085	37	1242	100	2650	5	1	36988000	1502	5.88	0.79	12	0.08	691.00	5136.00	5250	20230215	-22.67	2300	20221013	76.52	5250	-22.67	20230215	3350	21.19	20230103	5250	-22.67	20230215	2300	76.52	20221013	3.74	N	140070	100	36 억		660751	N	N	0	N	00	N
57	20230721	090813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-75	5	-1.81	37658905	9220	7.47	4080	4140	4070	5390	2905	4150	4084.48	1.79	0	-4381	4310	4230	4125	4045	3940	4270	4085	37	1242	100	2650	5	1	36988000	1507	5.90	0.79	12	0.02	691.00	5136.00	5250	20230215	-22.38	2300	20221013	77.17	5250	-22.38	20230215	3350	21.64	20230103	5250	-22.38	20230215	2300	77.17	20221013	3.74	N	140070	100	36 억		660751	N	N	0	N	00	N
58	20230720	160806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	60	2	1.47	503041225	122745	68.46	4085	4205	4020	5310	2865	4090	4098.19	1.70	0	31995	4276	4182	4116	4022	3956	4150	3990	37	1222	100	2610	5	1	36988000	1535	6.01	0.81	12	0.33	691.00	5136.00	5250	20230215	-20.95	2300	20221013	80.43	5250	-20.95	20230215	3350	23.88	20230103	5250	-20.95	20230215	2300	80.43	20221013	3.71	N	140070	100	36 억		628254	N	N	0	N	00	N
59	20230720	150806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	70	2	1.71	481510020	117557	65.57	4085	4205	4020	5310	2865	4090	4095.97	1.70	0	31234	4276	4182	4116	4022	3956	4150	3990	37	1222	100	2610	5	1	36988000	1539	6.02	0.81	12	0.32	691.00	5136.00	5250	20230215	-20.76	2300	20221013	80.87	5250	-20.76	20230215	3350	24.18	20230103	5250	-20.76	20230215	2300	80.87	20221013	3.71	N	140070	100	36 억		628254	N	N	0	N	00	N
60	20230720	140805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	80	2	1.96	403843200	98940	55.19	4085	4170	4020	5310	2865	4090	4081.70	1.70	0	31250	4276	4182	4116	4022	3956	4150	3990	37	1222	100	2610	5	1	36988000	1542	6.03	0.81	12	0.27	691.00	5136.00	5250	20230215	-20.57	2300	20221013	81.30	5250	-20.57	20230215	3350	24.48	20230103	5250	-20.57	20230215	2300	81.30	20221013	3.71	N	140070	100	36 억		628254	N	N	0	N	00	N
61	20230720	130805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	10	2	0.24	288225450	70970	39.58	4085	4125	4020	5310	2865	4090	4061.23	1.70	0	19235	4276	4182	4116	4022	3956	4150	3990	37	1222	100	2610	5	1	36988000	1517	5.93	0.80	12	0.19	691.00	5136.00	5250	20230215	-21.90	2300	20221013	78.26	5250	-21.90	20230215	3350	22.39	20230103	5250	-21.90	20230215	2300	78.26	20221013	3.71	N	140070	100	36 억		628254	N	N	0	N	00	N
62	20230720	120811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-5	5	-0.12	248709965	61304	34.19	4085	4125	4020	5310	2865	4090	4056.99	1.70	0	13164	4276	4182	4116	4022	3956	4150	3990	37	1222	100	2610	5	1	36988000	1511	5.91	0.80	12	0.17	691.00	5136.00	5250	20230215	-22.19	2300	20221013	77.61	5250	-22.19	20230215	3350	21.94	20230103	5250	-22.19	20230215	2300	77.61	20221013	3.71	N	140070	100	36 억		628254	N	N	0	N	00	N
63	20230720	110809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-15	5	-0.37	218177130	53825	30.02	4085	4125	4020	5310	2865	4090	4053.45	1.70	0	13986	4276	4182	4116	4022	3956	4150	3990	37	1222	100	2610	5	1	36988000	1507	5.90	0.79	12	0.15	691.00	5136.00	5250	20230215	-22.38	2300	20221013	77.17	5250	-22.38	20230215	3350	21.64	20230103	5250	-22.38	20230215	2300	77.17	20221013	3.71	N	140070	100	36 억		628254	N	N	0	N	00	N
64	20230720	100801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-30	5	-0.73	156918540	38726	21.60	4085	4125	4020	5310	2865	4090	4052.02	1.70	0	14303	4276	4182	4116	4022	3956	4150	3990	37	1222	100	2610	5	1	36988000	1502	5.88	0.79	12	0.10	691.00	5136.00	5250	20230215	-22.67	2300	20221013	76.52	5250	-22.67	20230215	3350	21.19	20230103	5250	-22.67	20230215	2300	76.52	20221013	3.71	N	140070	100	36 억		628254	N	N	0	N	00	N
65	20230720	090802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	20	2	0.49	6238155	1523	0.85	4085	4125	4060	5310	2865	4090	4095.97	1.70	0	-114	4276	4182	4116	4022	3956	4150	3990	37	1222	100	2610	5	1	36988000	1520	5.95	0.80	12	0.00	691.00	5136.00	5250	20230215	-21.71	2300	20221013	78.70	5250	-21.71	20230215	3350	22.69	20230103	5250	-21.71	20230215	2300	78.70	20221013	3.71	N	140070	100	36 억		628254	N	N	0	N	00	N
66	20230719	160816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-70	5	-1.68	735299370	179122	98.87	4210	4210	4050	5400	2915	4160	4105.03	1.72	0	-8456	4413	4286	4223	4096	4033	4255	4065	37	1242	100	2660	5	1	36988000	1513	5.92	0.80	12	0.48	691.00	5136.00	5250	20230215	-22.10	2300	20221013	77.83	5250	-22.10	20230215	3350	22.09	20230103	5250	-22.10	20230215	2300	77.83	20221013	3.69	N	140070	100	36 억		636707	N	N	0	N	00	N
67	20230719	150817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-75	5	-1.80	705808865	171898	94.89	4210	4210	4050	5400	2915	4160	4105.97	1.72	0	-9011	4413	4286	4223	4096	4033	4255	4065	37	1242	100	2660	5	1	36988000	1511	5.91	0.80	12	0.46	691.00	5136.00	5250	20230215	-22.19	2300	20221013	77.61	5250	-22.19	20230215	3350	21.94	20230103	5250	-22.19	20230215	2300	77.61	20221013	3.69	N	140070	100	36 억		636707	N	N	0	N	00	N
68	20230719	140818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	-80	5	-1.92	562894030	136764	75.49	4210	4210	4050	5400	2915	4160	4115.80	1.72	0	-22210	4413	4286	4223	4096	4033	4255	4065	37	1242	100	2660	5	1	36988000	1509	5.90	0.79	12	0.37	691.00	5136.00	5250	20230215	-22.29	2300	20221013	77.39	5250	-22.29	20230215	3350	21.79	20230103	5250	-22.29	20230215	2300	77.39	20221013	3.69	N	140070	100	36 억		636707	N	N	0	N	00	N
69	20230719	130808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-100	5	-2.40	510067530	123782	68.33	4210	4210	4055	5400	2915	4160	4120.68	1.72	0	-19691	4413	4286	4223	4096	4033	4255	4065	37	1242	100	2660	5	1	36988000	1502	5.88	0.79	12	0.33	691.00	5136.00	5250	20230215	-22.67	2300	20221013	76.52	5250	-22.67	20230215	3350	21.19	20230103	5250	-22.67	20230215	2300	76.52	20221013	3.69	N	140070	100	36 억		636707	N	N	0	N	00	N
70	20230719	120820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-65	5	-1.56	432179560	104679	57.78	4210	4210	4080	5400	2915	4160	4128.61	1.72	0	-20258	4413	4286	4223	4096	4033	4255	4065	37	1242	100	2660	5	1	36988000	1515	5.93	0.80	12	0.28	691.00	5136.00	5250	20230215	-22.00	2300	20221013	78.04	5250	-22.00	20230215	3350	22.24	20230103	5250	-22.00	20230215	2300	78.04	20221013	3.69	N	140070	100	36 억		636707	N	N	0	N	00	N
71	20230719	110818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-70	5	-1.68	383624920	92806	51.23	4210	4210	4090	5400	2915	4160	4133.62	1.72	0	-18912	4413	4286	4223	4096	4033	4255	4065	37	1242	100	2660	5	1	36988000	1513	5.92	0.80	12	0.25	691.00	5136.00	5250	20230215	-22.10	2300	20221013	77.83	5250	-22.10	20230215	3350	22.09	20230103	5250	-22.10	20230215	2300	77.83	20221013	3.69	N	140070	100	36 억		636707	N	N	0	N	00	N
72	20230719	100812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-30	5	-0.72	205064510	49454	27.30	4210	4210	4115	5400	2915	4160	4146.56	1.72	0	-5663	4413	4286	4223	4096	4033	4255	4065	37	1242	100	2660	5	1	36988000	1528	5.98	0.80	12	0.13	691.00	5136.00	5250	20230215	-21.33	2300	20221013	79.57	5250	-21.33	20230215	3350	23.28	20230103	5250	-21.33	20230215	2300	79.57	20221013	3.69	N	140070	100	36 억		636707	N	N	0	N	00	N
73	20230719	090812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	10	2	0.24	33118000	7945	4.39	4210	4210	4145	5400	2915	4160	4168.43	1.72	0	-2789	4413	4286	4223	4096	4033	4255	4065	37	1242	100	2660	5	1	36988000	1542	6.03	0.81	12	0.02	691.00	5136.00	5250	20230215	-20.57	2300	20221013	81.30	5250	-20.57	20230215	3350	24.48	20230103	5250	-20.57	20230215	2300	81.30	20221013	3.69	N	140070	100	36 억		636707	N	N	0	N	00	N
74	20230718	160810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	-130	5	-3.03	755690050	179352	63.63	4315	4350	4160	5570	3005	4290	4213.36	1.88	0	-59743	4546	4417	4246	4117	3946	4482	4182	37	1282	100	2740	5	1	36988000	1539	6.02	0.81	12	0.48	691.00	5136.00	5250	20230215	-20.76	2300	20221013	80.87	5250	-20.76	20230215	3350	24.18	20230103	5250	-20.76	20230215	2300	80.87	20221013	3.68	N	140070	100	36 억		696451	N	N	0	N	00	N
75	20230718	150809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	-130	5	-3.03	689684265	163493	58.01	4315	4350	4160	5570	3005	4290	4218.32	1.88	0	-65060	4546	4417	4246	4117	3946	4482	4182	37	1282	100	2740	5	1	36988000	1539	6.02	0.81	12	0.44	691.00	5136.00	5250	20230215	-20.76	2300	20221013	80.87	5250	-20.76	20230215	3350	24.18	20230103	5250	-20.76	20230215	2300	80.87	20221013	3.68	N	140070	100	36 억		696451	N	N	0	N	00	N
76	20230718	140805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-110	5	-2.56	613380145	145207	51.52	4315	4350	4165	5570	3005	4290	4224.06	1.88	0	-67133	4546	4417	4246	4117	3946	4482	4182	37	1282	100	2740	5	1	36988000	1546	6.05	0.81	12	0.39	691.00	5136.00	5250	20230215	-20.38	2300	20221013	81.74	5250	-20.38	20230215	3350	24.78	20230103	5250	-20.38	20230215	2300	81.74	20221013	3.68	N	140070	100	36 억		696451	N	N	0	N	00	N
77	20230718	130806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	-95	5	-2.21	539816045	127595	45.27	4315	4350	4170	5570	3005	4290	4230.58	1.88	0	-58667	4546	4417	4246	4117	3946	4482	4182	37	1282	100	2740	5	1	36988000	1552	6.07	0.82	12	0.34	691.00	5136.00	5250	20230215	-20.10	2300	20221013	82.39	5250	-20.10	20230215	3350	25.22	20230103	5250	-20.10	20230215	2300	82.39	20221013	3.68	N	140070	100	36 억		696451	N	N	0	N	00	N
78	20230718	120813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-110	5	-2.56	504065640	119045	42.24	4315	4350	4180	5570	3005	4290	4234.12	1.88	0	-54515	4546	4417	4246	4117	3946	4482	4182	37	1282	100	2740	5	1	36988000	1546	6.05	0.81	12	0.32	691.00	5136.00	5250	20230215	-20.38	2300	20221013	81.74	5250	-20.38	20230215	3350	24.78	20230103	5250	-20.38	20230215	2300	81.74	20221013	3.68	N	140070	100	36 억		696451	N	N	0	N	00	N
79	20230718	110814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	-80	5	-1.86	426774725	100608	35.70	4315	4350	4185	5570	3005	4290	4241.83	1.88	0	-44148	4546	4417	4246	4117	3946	4482	4182	37	1282	100	2740	5	1	36988000	1557	6.09	0.82	12	0.27	691.00	5136.00	5250	20230215	-19.81	2300	20221013	83.04	5250	-19.81	20230215	3350	25.67	20230103	5250	-19.81	20230215	2300	83.04	20221013	3.68	N	140070	100	36 억		696451	N	N	0	N	00	N
80	20230718	100805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	-70	5	-1.63	346884220	81666	28.98	4315	4350	4185	5570	3005	4290	4247.46	1.88	0	-44151	4546	4417	4246	4117	3946	4482	4182	37	1282	100	2740	5	1	36988000	1561	6.11	0.82	12	0.22	691.00	5136.00	5250	20230215	-19.62	2300	20221013	83.48	5250	-19.62	20230215	3350	25.97	20230103	5250	-19.62	20230215	2300	83.48	20221013	3.68	N	140070	100	36 억		696451	N	N	0	N	00	N
81	20230718	090804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4265	-25	5	-0.58	96327930	22377	7.94	4315	4350	4265	5570	3005	4290	4304.95	1.88	0	-15466	4546	4417	4246	4117	3946	4482	4182	37	1282	100	2740	5	1	36988000	1578	6.17	0.83	12	0.06	691.00	5136.00	5250	20230215	-18.76	2300	20221013	85.43	5250	-18.76	20230215	3350	27.31	20230103	5250	-18.76	20230215	2300	85.43	20221013	3.68	N	140070	100	36 억		696451	N	N	0	N	00	N
82	20230717	160806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	95	2	2.26	1195323635	279043	166.55	4200	4375	4075	5450	2940	4195	4283.65	1.96	0	-27869	4355	4275	4215	4135	4075	4245	4105	37	1255	100	2680	5	1	36988000	1587	6.21	0.84	12	0.75	691.00	5136.00	5250	20230215	-18.29	2300	20221013	86.52	5250	-18.29	20230215	3350	28.06	20230103	5250	-18.29	20230215	2300	86.52	20221013	3.72	N	140070	100	36 억		723887	N	N	0	N	00	N
83	20230717	150803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4275	80	2	1.91	1167759880	272611	162.71	4200	4375	4075	5450	2940	4195	4283.61	1.96	0	-29099	4355	4275	4215	4135	4075	4245	4105	37	1255	100	2680	5	1	36988000	1581	6.19	0.83	12	0.74	691.00	5136.00	5250	20230215	-18.57	2300	20221013	85.87	5250	-18.57	20230215	3350	27.61	20230103	5250	-18.57	20230215	2300	85.87	20221013	3.72	N	140070	100	36 억		723887	N	N	0	N	00	N
84	20230717	140806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	95	2	2.26	1043286060	243567	145.37	4200	4375	4075	5450	2940	4195	4283.36	1.96	0	-23712	4355	4275	4215	4135	4075	4245	4105	37	1255	100	2680	5	1	36988000	1587	6.21	0.84	12	0.66	691.00	5136.00	5250	20230215	-18.29	2300	20221013	86.52	5250	-18.29	20230215	3350	28.06	20230103	5250	-18.29	20230215	2300	86.52	20221013	3.72	N	140070	100	36 억		723887	N	N	0	N	00	N
85	20230717	130758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	110	2	2.62	950179735	221840	132.41	4200	4375	4075	5450	2940	4195	4283.18	1.96	0	-18783	4355	4275	4215	4135	4075	4245	4105	37	1255	100	2680	5	1	36988000	1592	6.23	0.84	12	0.60	691.00	5136.00	5250	20230215	-18.00	2300	20221013	87.17	5250	-18.00	20230215	3350	28.51	20230103	5250	-18.00	20230215	2300	87.17	20221013	3.72	N	140070	100	36 억		723887	N	N	0	N	00	N
86	20230717	120808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	85	2	2.03	439706220	103764	61.93	4200	4315	4075	5450	2940	4195	4237.56	1.96	0	-853	4355	4275	4215	4135	4075	4245	4105	37	1255	100	2680	5	1	36988000	1583	6.19	0.83	12	0.28	691.00	5136.00	5250	20230215	-18.48	2300	20221013	86.09	5250	-18.48	20230215	3350	27.76	20230103	5250	-18.48	20230215	2300	86.09	20221013	3.72	N	140070	100	36 억		723887	N	N	0	N	00	N
87	20230717	110759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4265	70	2	1.67	271038590	64393	38.43	4200	4295	4075	5450	2940	4195	4209.13	1.96	0	-6507	4355	4275	4215	4135	4075	4245	4105	37	1255	100	2680	5	1	36988000	1578	6.17	0.83	12	0.17	691.00	5136.00	5250	20230215	-18.76	2300	20221013	85.43	5250	-18.76	20230215	3350	27.31	20230103	5250	-18.76	20230215	2300	85.43	20221013	3.72	N	140070	100	36 억		723887	N	N	0	N	00	N
88	20230717	100759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	50	2	1.19	182609110	43684	26.07	4200	4265	4075	5450	2940	4195	4180.23	1.96	0	-2035	4355	4275	4215	4135	4075	4245	4105	37	1255	100	2680	5	1	36988000	1570	6.14	0.83	12	0.12	691.00	5136.00	5250	20230215	-19.14	2300	20221013	84.57	5250	-19.14	20230215	3350	26.72	20230103	5250	-19.14	20230215	2300	84.57	20221013	3.72	N	140070	100	36 억		723887	N	N	0	N	00	N
89	20230717	090759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-5	5	-0.12	54308500	13129	7.84	4200	4200	4075	5450	2940	4195	4136.53	1.96	0	-2890	4355	4275	4215	4135	4075	4245	4105	37	1255	100	2680	5	1	36988000	1550	6.06	0.82	12	0.04	691.00	5136.00	5250	20230215	-20.19	2300	20221013	82.17	5250	-20.19	20230215	3350	25.07	20230103	5250	-20.19	20230215	2300	82.17	20221013	3.72	N	140070	100	36 억		723887	N	N	0	N	00	N
90	20230714	160758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	40	2	0.96	706743780	167446	94.57	4210	4295	4155	5400	2910	4155	4220.73	1.97	0	-6457	4305	4230	4165	4090	4025	4197	4057	37	1245	100	2650	5	1	36988000	1552	6.07	0.82	12	0.45	691.00	5136.00	5250	20230215	-20.10	2300	20221013	82.39	5250	-20.10	20230215	3350	25.22	20230103	5250	-20.10	20230215	2300	82.39	20221013	3.70	N	140070	100	36 억		730333	N	N	0	N	00	N
91	20230714	150802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4215	60	2	1.44	674794695	159842	90.28	4210	4295	4155	5400	2910	4155	4221.64	1.97	0	-5901	4305	4230	4165	4090	4025	4197	4057	37	1245	100	2650	5	1	36988000	1559	6.10	0.82	12	0.43	691.00	5136.00	5250	20230215	-19.71	2300	20221013	83.26	5250	-19.71	20230215	3350	25.82	20230103	5250	-19.71	20230215	2300	83.26	20221013	3.70	N	140070	100	36 억		730333	N	N	0	N	00	N
92	20230714	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	45	2	1.08	636488565	150746	85.14	4210	4295	4155	5400	2910	4155	4222.26	1.97	0	-2560	4305	4230	4165	4090	4025	4197	4057	37	1245	100	2650	5	1	36988000	1553	6.08	0.82	12	0.41	691.00	5136.00	5250	20230215	-20.00	2300	20221013	82.61	5250	-20.00	20230215	3350	25.37	20230103	5250	-20.00	20230215	2300	82.61	20221013	3.70	N	140070	100	36 억		730333	N	N	0	N	00	N
93	20230714	130754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4230	75	2	1.81	560335965	132712	74.96	4210	4295	4155	5400	2910	4155	4222.20	1.97	0	10229	4305	4230	4165	4090	4025	4197	4057	37	1245	100	2650	5	1	36988000	1565	6.12	0.82	12	0.36	691.00	5136.00	5250	20230215	-19.43	2300	20221013	83.91	5250	-19.43	20230215	3350	26.27	20230103	5250	-19.43	20230215	2300	83.91	20221013	3.70	N	140070	100	36 억		730333	N	N	0	N	00	N
94	20230714	120755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4250	95	2	2.29	514039225	121769	68.78	4210	4295	4155	5400	2910	4155	4221.43	1.97	0	7339	4305	4230	4165	4090	4025	4197	4057	37	1245	100	2650	5	1	36988000	1572	6.15	0.83	12	0.33	691.00	5136.00	5250	20230215	-19.05	2300	20221013	84.78	5250	-19.05	20230215	3350	26.87	20230103	5250	-19.05	20230215	2300	84.78	20221013	3.70	N	140070	100	36 억		730333	N	N	0	N	00	N
95	20230714	110803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	80	2	1.93	343144395	81688	46.14	4210	4245	4155	5400	2910	4155	4200.67	1.97	0	12971	4305	4230	4165	4090	4025	4197	4057	37	1245	100	2650	5	1	36988000	1566	6.13	0.82	12	0.22	691.00	5136.00	5250	20230215	-19.33	2300	20221013	84.13	5250	-19.33	20230215	3350	26.42	20230103	5250	-19.33	20230215	2300	84.13	20221013	3.70	N	140070	100	36 억		730333	N	N	0	N	00	N
96	20230714	100805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	35	2	0.84	208182545	49692	28.07	4210	4245	4155	5400	2910	4155	4189.46	1.97	0	-4368	4305	4230	4165	4090	4025	4197	4057	37	1245	100	2650	5	1	36988000	1550	6.06	0.82	12	0.13	691.00	5136.00	5250	20230215	-20.19	2300	20221013	82.17	5250	-20.19	20230215	3350	25.07	20230103	5250	-20.19	20230215	2300	82.17	20221013	3.70	N	140070	100	36 억		730333	N	N	0	N	00	N
97	20230714	090801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	50	2	1.20	14490410	3463	1.96	4210	4225	4175	5400	2910	4155	4184.35	1.97	0	791	4305	4230	4165	4090	4025	4197	4057	37	1245	100	2650	5	1	36988000	1555	6.09	0.82	12	0.01	691.00	5136.00	5250	20230215	-19.90	2300	20221013	82.83	5250	-19.90	20230215	3350	25.52	20230103	5250	-19.90	20230215	2300	82.83	20221013	3.70	N	140070	100	36 억		730333	N	N	0	N	00	N
98	20230713	160757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4155	30	2	0.73	738337600	176716	141.22	4170	4240	4100	5360	2890	4125	4178.17	1.95	0	10206	4211	4167	4116	4072	4021	4190	4095	37	1235	100	2640	5	1	36988000	1537	6.01	0.81	12	0.48	691.00	5136.00	5250	20230215	-20.86	2300	20221013	80.65	5250	-20.86	20230215	3350	24.03	20230103	5250	-20.86	20230215	2300	80.65	20221013	3.83	N	140070	100	36 억		720127	N	N	0	N	00	N
99	20230713	150753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4165	40	2	0.97	715360955	171190	136.81	4170	4240	4100	5360	2890	4125	4178.75	1.95	0	9288	4211	4167	4116	4072	4021	4190	4095	37	1235	100	2640	5	1	36988000	1541	6.03	0.81	12	0.46	691.00	5136.00	5250	20230215	-20.67	2300	20221013	81.09	5250	-20.67	20230215	3350	24.33	20230103	5250	-20.67	20230215	2300	81.09	20221013	3.83	N	140070	100	36 억		720127	N	N	0	N	00	N
100	20230713	140752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4175	50	2	1.21	612200125	146531	117.10	4170	4240	4100	5360	2890	4125	4177.96	1.95	0	9777	4211	4167	4116	4072	4021	4190	4095	37	1235	100	2640	5	1	36988000	1544	6.04	0.81	12	0.40	691.00	5136.00	5250	20230215	-20.48	2300	20221013	81.52	5250	-20.48	20230215	3350	24.63	20230103	5250	-20.48	20230215	2300	81.52	20221013	3.83	N	140070	100	36 억		720127	N	N	0	N	00	N
101	20230713	130755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	55	2	1.33	586029155	140265	112.09	4170	4240	4100	5360	2890	4125	4178.01	1.95	0	9618	4211	4167	4116	4072	4021	4190	4095	37	1235	100	2640	5	1	36988000	1546	6.05	0.81	12	0.38	691.00	5136.00	5250	20230215	-20.38	2300	20221013	81.74	5250	-20.38	20230215	3350	24.78	20230103	5250	-20.38	20230215	2300	81.74	20221013	3.83	N	140070	100	36 억		720127	N	N	0	N	00	N
102	20230713	120751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	75	2	1.82	408607625	98083	78.38	4170	4205	4100	5360	2890	4125	4165.94	1.95	0	15769	4211	4167	4116	4072	4021	4190	4095	37	1235	100	2640	5	1	36988000	1553	6.08	0.82	12	0.27	691.00	5136.00	5250	20230215	-20.00	2300	20221013	82.61	5250	-20.00	20230215	3350	25.37	20230103	5250	-20.00	20230215	2300	82.61	20221013	3.83	N	140070	100	36 억		720127	N	N	0	N	00	N
103	20230713	110755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4165	40	2	0.97	277199190	66597	53.22	4170	4195	4100	5360	2890	4125	4162.34	1.95	0	11875	4211	4167	4116	4072	4021	4190	4095	37	1235	100	2640	5	1	36988000	1541	6.03	0.81	12	0.18	691.00	5136.00	5250	20230215	-20.67	2300	20221013	81.09	5250	-20.67	20230215	3350	24.33	20230103	5250	-20.67	20230215	2300	81.09	20221013	3.83	N	140070	100	36 억		720127	N	N	0	N	00	N
104	20230713	100750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	45	2	1.09	233473500	56115	44.84	4170	4195	4100	5360	2890	4125	4160.63	1.95	0	10485	4211	4167	4116	4072	4021	4190	4095	37	1235	100	2640	5	1	36988000	1542	6.03	0.81	12	0.15	691.00	5136.00	5250	20230215	-20.57	2300	20221013	81.30	5250	-20.57	20230215	3350	24.48	20230103	5250	-20.57	20230215	2300	81.30	20221013	3.83	N	140070	100	36 억		720127	N	N	0	N	00	N
105	20230713	090739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	5	2	0.12	50899950	12282	9.82	4170	4170	4125	5360	2890	4125	4144.27	1.95	0	-2814	4211	4167	4116	4072	4021	4190	4095	37	1235	100	2640	5	1	36988000	1528	5.98	0.80	12	0.03	691.00	5136.00	5250	20230215	-21.33	2300	20221013	79.57	5250	-21.33	20230215	3350	23.28	20230103	5250	-21.33	20230215	2300	79.57	20221013	3.83	N	140070	100	36 억		720127	N	N	0	N	00	N
106	20230712	160748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	5	2	0.12	505418040	123380	95.17	4100	4160	4065	5350	2885	4120	4096.38	1.98	0	-11640	4190	4155	4095	4060	4000	4172	4077	37	1232	100	2630	5	1	36988000	1526	5.97	0.80	12	0.33	691.00	5136.00	5250	20230215	-21.43	2300	20221013	79.35	5250	-21.43	20230215	3350	23.13	20230103	5250	-21.43	20230215	2300	79.35	20221013	3.82	N	140070	100	36 억		731390	N	N	0	N	00	N
107	20230712	150744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-35	5	-0.85	489166870	119437	92.13	4100	4160	4065	5350	2885	4120	4095.58	1.98	0	-13291	4190	4155	4095	4060	4000	4172	4077	37	1232	100	2630	5	1	36988000	1511	5.91	0.80	12	0.32	691.00	5136.00	5250	20230215	-22.19	2300	20221013	77.61	5250	-22.19	20230215	3350	21.94	20230103	5250	-22.19	20230215	2300	77.61	20221013	3.82	N	140070	100	36 억		731390	N	N	0	N	00	N
108	20230712	140742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	-40	5	-0.97	421873535	102954	79.42	4100	4160	4065	5350	2885	4120	4097.66	1.98	0	-18045	4190	4155	4095	4060	4000	4172	4077	37	1232	100	2630	5	1	36988000	1509	5.90	0.79	12	0.28	691.00	5136.00	5250	20230215	-22.29	2300	20221013	77.39	5250	-22.29	20230215	3350	21.79	20230103	5250	-22.29	20230215	2300	77.39	20221013	3.82	N	140070	100	36 억		731390	N	N	0	N	00	N
109	20230712	130744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	-40	5	-0.97	345141350	84210	64.96	4100	4160	4065	5350	2885	4120	4098.54	1.98	0	-6491	4190	4155	4095	4060	4000	4172	4077	37	1232	100	2630	5	1	36988000	1509	5.90	0.79	12	0.23	691.00	5136.00	5250	20230215	-22.29	2300	20221013	77.39	5250	-22.29	20230215	3350	21.79	20230103	5250	-22.29	20230215	2300	77.39	20221013	3.82	N	140070	100	36 억		731390	N	N	0	N	00	N
110	20230712	120747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-45	5	-1.09	291696480	71105	54.85	4100	4160	4065	5350	2885	4120	4102.30	1.98	0	-5891	4190	4155	4095	4060	4000	4172	4077	37	1232	100	2630	5	1	36988000	1507	5.90	0.79	12	0.19	691.00	5136.00	5250	20230215	-22.38	2300	20221013	77.17	5250	-22.38	20230215	3350	21.64	20230103	5250	-22.38	20230215	2300	77.17	20221013	3.82	N	140070	100	36 억		731390	N	N	0	N	00	N
111	20230712	110745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-45	5	-1.09	257308195	62661	48.33	4100	4160	4065	5350	2885	4120	4106.32	1.98	0	-2138	4190	4155	4095	4060	4000	4172	4077	37	1232	100	2630	5	1	36988000	1507	5.90	0.79	12	0.17	691.00	5136.00	5250	20230215	-22.38	2300	20221013	77.17	5250	-22.38	20230215	3350	21.64	20230103	5250	-22.38	20230215	2300	77.17	20221013	3.82	N	140070	100	36 억		731390	N	N	0	N	00	N
112	20230712	100746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-30	5	-0.73	175253965	42585	32.85	4100	4160	4085	5350	2885	4120	4115.38	1.98	0	851	4190	4155	4095	4060	4000	4172	4077	37	1232	100	2630	5	1	36988000	1513	5.92	0.80	12	0.12	691.00	5136.00	5250	20230215	-22.10	2300	20221013	77.83	5250	-22.10	20230215	3350	22.09	20230103	5250	-22.10	20230215	2300	77.83	20221013	3.82	N	140070	100	36 억		731390	N	N	0	N	00	N
113	20230712	090747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	-20	5	-0.49	31883875	7768	5.99	4100	4155	4085	5350	2885	4120	4104.23	1.98	0	503	4190	4155	4095	4060	4000	4172	4077	37	1232	100	2630	5	1	36988000	1517	5.93	0.80	12	0.02	691.00	5136.00	5250	20230215	-21.90	2300	20221013	78.26	5250	-21.90	20230215	3350	22.39	20230103	5250	-21.90	20230215	2300	78.26	20221013	3.82	N	140070	100	36 억		731390	N	N	0	N	00	N
114	20230711	160736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	100	2	2.49	498291030	122412	107.59	4035	4130	4035	5220	2815	4020	4070.48	1.83	0	55344	4143	4081	4018	3956	3893	4112	3987	37	1202	100	2570	5	1	36988000	1524	5.96	0.80	12	0.33	691.00	5136.00	5250	20230215	-21.52	2300	20221013	79.13	5250	-21.52	20230215	3350	22.99	20230103	5250	-21.52	20230215	2300	79.13	20221013	3.83	N	140070	100	36 억		676052	N	N	0	N	00	N
115	20230711	150733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	75	2	1.87	451201045	110931	97.50	4035	4115	4035	5220	2815	4020	4067.40	1.83	0	52920	4143	4081	4018	3956	3893	4112	3987	37	1202	100	2570	5	1	36988000	1515	5.93	0.80	12	0.30	691.00	5136.00	5250	20230215	-22.00	2300	20221013	78.04	5250	-22.00	20230215	3350	22.24	20230103	5250	-22.00	20230215	2300	78.04	20221013	3.83	N	140070	100	36 억		676052	N	N	0	N	00	N
116	20230711	140729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	65	2	1.62	419862180	103246	90.74	4035	4115	4035	5220	2815	4020	4066.62	1.83	0	50434	4143	4081	4018	3956	3893	4112	3987	37	1202	100	2570	5	1	36988000	1511	5.91	0.80	12	0.28	691.00	5136.00	5250	20230215	-22.19	2300	20221013	77.61	5250	-22.19	20230215	3350	21.94	20230103	5250	-22.19	20230215	2300	77.61	20221013	3.83	N	140070	100	36 억		676052	N	N	0	N	00	N
117	20230711	130721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	65	2	1.62	402087420	98897	86.92	4035	4115	4035	5220	2815	4020	4065.72	1.83	0	49412	4143	4081	4018	3956	3893	4112	3987	37	1202	100	2570	5	1	36988000	1511	5.91	0.80	12	0.27	691.00	5136.00	5250	20230215	-22.19	2300	20221013	77.61	5250	-22.19	20230215	3350	21.94	20230103	5250	-22.19	20230215	2300	77.61	20221013	3.83	N	140070	100	36 억		676052	N	N	0	N	00	N
118	20230711	120738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	80	2	1.99	383374540	94312	82.89	4035	4115	4035	5220	2815	4020	4064.96	1.83	0	48228	4143	4081	4018	3956	3893	4112	3987	37	1202	100	2570	5	1	36988000	1517	5.93	0.80	12	0.25	691.00	5136.00	5250	20230215	-21.90	2300	20221013	78.26	5250	-21.90	20230215	3350	22.39	20230103	5250	-21.90	20230215	2300	78.26	20221013	3.83	N	140070	100	36 억		676052	N	N	0	N	00	N
119	20230711	110743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	85	2	2.11	341454620	84083	73.90	4035	4105	4035	5220	2815	4020	4060.92	1.83	0	46300	4143	4081	4018	3956	3893	4112	3987	37	1202	100	2570	5	1	36988000	1518	5.94	0.80	12	0.23	691.00	5136.00	5250	20230215	-21.81	2300	20221013	78.48	5250	-21.81	20230215	3350	22.54	20230103	5250	-21.81	20230215	2300	78.48	20221013	3.83	N	140070	100	36 억		676052	N	N	0	N	00	N
120	20230711	100739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	45	2	1.12	190915235	46985	41.29	4035	4105	4035	5220	2815	4020	4063.32	1.83	0	22300	4143	4081	4018	3956	3893	4112	3987	37	1202	100	2570	5	1	36988000	1504	5.88	0.79	12	0.13	691.00	5136.00	5250	20230215	-22.57	2300	20221013	76.74	5250	-22.57	20230215	3350	21.34	20230103	5250	-22.57	20230215	2300	76.74	20221013	3.83	N	140070	100	36 억		676052	N	N	0	N	00	N
121	20230711	090738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	50	2	1.24	9921810	2455	2.16	4035	4075	4035	5220	2815	4020	4041.47	1.83	0	480	4143	4081	4018	3956	3893	4112	3987	37	1202	100	2570	5	1	36988000	1505	5.89	0.79	12	0.01	691.00	5136.00	5250	20230215	-22.48	2300	20221013	76.96	5250	-22.48	20230215	3350	21.49	20230103	5250	-22.48	20230215	2300	76.96	20221013	3.83	N	140070	100	36 억		676052	N	N	0	N	00	N
122	20230710	160732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-30	5	-0.74	457577525	113509	40.13	4000	4080	3955	5260	2835	4050	4031.21	1.93	0	-38710	4446	4247	4101	3902	3756	4222	3877	37	1212	100	2590	5	1	36988000	1487	5.82	0.78	12	0.31	691.00	5136.00	5250	20230215	-23.43	2300	20221013	74.78	5250	-23.43	20230215	3350	20.00	20230103	5250	-23.43	20230215	2300	74.78	20221013	3.91	N	140070	100	36 억		714729	N	N	0	N	00	N
123	20230710	150734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-30	5	-0.74	425785425	105616	37.34	4000	4080	3955	5260	2835	4050	4031.45	1.93	0	-36412	4446	4247	4101	3902	3756	4222	3877	37	1212	100	2590	5	1	36988000	1487	5.82	0.78	12	0.29	691.00	5136.00	5250	20230215	-23.43	2300	20221013	74.78	5250	-23.43	20230215	3350	20.00	20230103	5250	-23.43	20230215	2300	74.78	20221013	3.91	N	140070	100	36 억		714729	N	N	0	N	00	N
124	20230710	140726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-5	5	-0.12	360122685	89341	31.58	4000	4080	3955	5260	2835	4050	4030.88	1.93	0	-29780	4446	4247	4101	3902	3756	4222	3877	37	1212	100	2590	5	1	36988000	1496	5.85	0.79	12	0.24	691.00	5136.00	5250	20230215	-22.95	2300	20221013	75.87	5250	-22.95	20230215	3350	20.75	20230103	5250	-22.95	20230215	2300	75.87	20221013	3.91	N	140070	100	36 억		714729	N	N	0	N	00	N
125	20230710	130718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	10	2	0.25	339898605	84355	29.82	4000	4080	3955	5260	2835	4050	4029.38	1.93	0	-30418	4446	4247	4101	3902	3756	4222	3877	37	1212	100	2590	5	1	36988000	1502	5.88	0.79	12	0.23	691.00	5136.00	5250	20230215	-22.67	2300	20221013	76.52	5250	-22.67	20230215	3350	21.19	20230103	5250	-22.67	20230215	2300	76.52	20221013	3.91	N	140070	100	36 억		714729	N	N	0	N	00	N
126	20230710	120737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	15	2	0.37	313825480	77928	27.55	4000	4080	3955	5260	2835	4050	4027.12	1.93	0	-26840	4446	4247	4101	3902	3756	4222	3877	37	1212	100	2590	5	1	36988000	1504	5.88	0.79	12	0.21	691.00	5136.00	5250	20230215	-22.57	2300	20221013	76.74	5250	-22.57	20230215	3350	21.34	20230103	5250	-22.57	20230215	2300	76.74	20221013	3.91	N	140070	100	36 억		714729	N	N	0	N	00	N
127	20230710	110734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-10	5	-0.25	290615335	72200	25.52	4000	4080	3955	5260	2835	4050	4025.14	1.93	0	-26410	4446	4247	4101	3902	3756	4222	3877	37	1212	100	2590	5	1	36988000	1494	5.85	0.79	12	0.20	691.00	5136.00	5250	20230215	-23.05	2300	20221013	75.65	5250	-23.05	20230215	3350	20.60	20230103	5250	-23.05	20230215	2300	75.65	20221013	3.91	N	140070	100	36 억		714729	N	N	0	N	00	N
128	20230710	100735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-10	5	-0.25	122833370	30769	10.88	4000	4065	3955	5260	2835	4050	3992.11	1.93	0	-3477	4446	4247	4101	3902	3756	4222	3877	37	1212	100	2590	5	1	36988000	1494	5.85	0.79	12	0.08	691.00	5136.00	5250	20230215	-23.05	2300	20221013	75.65	5250	-23.05	20230215	3350	20.60	20230103	5250	-23.05	20230215	2300	75.65	20221013	3.91	N	140070	100	36 억		714729	N	N	0	N	00	N
129	20230710	090728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	-80	5	-1.98	53155220	13276	4.69	4000	4065	3970	5260	2835	4050	4003.86	1.93	0	-2644	4446	4247	4101	3902	3756	4222	3877	37	1212	100	2590	5	1	36988000	1468	5.75	0.77	12	0.04	691.00	5136.00	5250	20230215	-24.38	2300	20221013	72.61	5250	-24.38	20230215	3350	18.51	20230103	5250	-24.38	20230215	2300	72.61	20221013	3.91	N	140070	100	36 억		714729	N	N	0	N	00	N
130	20230707	160725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	-40	5	-0.98	1148469345	280912	109.16	4050	4300	3955	5310	2865	4090	4088.39	1.87	0	23101	4456	4272	4166	3982	3876	4220	3930	37	1222	100	2610	5	1	36988000	1498	5.86	0.79	12	0.76	691.00	5136.00	5250	20230215	-22.86	2300	20221013	76.09	5250	-22.86	20230215	3350	20.90	20230103	5250	-22.86	20230215	2300	76.09	20221013	3.79	N	140070	100	36 억		691608	N	N	0	N	00	N
131	20230707	150725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-30	5	-0.73	1088640325	266149	103.42	4050	4300	3955	5310	2865	4090	4090.34	1.87	0	18518	4456	4272	4166	3982	3876	4220	3930	37	1222	100	2610	5	1	36988000	1502	5.88	0.79	12	0.72	691.00	5136.00	5250	20230215	-22.67	2300	20221013	76.52	5250	-22.67	20230215	3350	21.19	20230103	5250	-22.67	20230215	2300	76.52	20221013	3.79	N	140070	100	36 억		691608	N	N	0	N	00	N
132	20230707	140739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-30	5	-0.73	1038266150	253758	98.61	4050	4300	3955	5310	2865	4090	4091.56	1.87	0	21264	4456	4272	4166	3982	3876	4220	3930	37	1222	100	2610	5	1	36988000	1502	5.88	0.79	12	0.69	691.00	5136.00	5250	20230215	-22.67	2300	20221013	76.52	5250	-22.67	20230215	3350	21.19	20230103	5250	-22.67	20230215	2300	76.52	20221013	3.79	N	140070	100	36 억		691608	N	N	0	N	00	N
133	20230707	130730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-15	5	-0.37	1014473110	247904	96.33	4050	4300	3955	5310	2865	4090	4092.20	1.87	0	24961	4456	4272	4166	3982	3876	4220	3930	37	1222	100	2610	5	1	36988000	1507	5.90	0.79	12	0.67	691.00	5136.00	5250	20230215	-22.38	2300	20221013	77.17	5250	-22.38	20230215	3350	21.64	20230103	5250	-22.38	20230215	2300	77.17	20221013	3.79	N	140070	100	36 억		691608	N	N	0	N	00	N
134	20230707	120734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-15	5	-0.37	966071525	236071	91.74	4050	4300	3955	5310	2865	4090	4092.29	1.87	0	28226	4456	4272	4166	3982	3876	4220	3930	37	1222	100	2610	5	1	36988000	1507	5.90	0.79	12	0.64	691.00	5136.00	5250	20230215	-22.38	2300	20221013	77.17	5250	-22.38	20230215	3350	21.64	20230103	5250	-22.38	20230215	2300	77.17	20221013	3.79	N	140070	100	36 억		691608	N	N	0	N	00	N
135	20230707	110736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	-20	5	-0.49	921105935	225050	87.45	4050	4300	3955	5310	2865	4090	4092.89	1.87	0	28903	4456	4272	4166	3982	3876	4220	3930	37	1222	100	2610	5	1	36988000	1505	5.89	0.79	12	0.61	691.00	5136.00	5250	20230215	-22.48	2300	20221013	76.96	5250	-22.48	20230215	3350	21.49	20230103	5250	-22.48	20230215	2300	76.96	20221013	3.79	N	140070	100	36 억		691608	N	N	0	N	00	N
136	20230707	100727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-5	5	-0.12	464888770	115217	44.77	4050	4125	3955	5310	2865	4090	4034.90	1.87	0	71031	4456	4272	4166	3982	3876	4220	3930	37	1222	100	2610	5	1	36988000	1511	5.91	0.80	12	0.31	691.00	5136.00	5250	20230215	-22.19	2300	20221013	77.61	5250	-22.19	20230215	3350	21.94	20230103	5250	-22.19	20230215	2300	77.61	20221013	3.79	N	140070	100	36 억		691608	N	N	0	N	00	N
137	20230707	090727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	5	2	0.12	92810825	22960	8.92	4050	4115	3955	5310	2865	4090	4042.28	1.87	0	14241	4456	4272	4166	3982	3876	4220	3930	37	1222	100	2610	5	1	36988000	1515	5.93	0.80	12	0.06	691.00	5136.00	5250	20230215	-22.00	2300	20221013	78.04	5250	-22.00	20230215	3350	22.24	20230103	5250	-22.00	20230215	2300	78.04	20221013	3.79	N	140070	100	36 억		691608	N	N	0	N	00	N
138	20230706	160727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-205	5	-4.77	1061738420	255219	107.75	4270	4350	4060	5580	3010	4295	4160.27	1.92	0	-18609	4568	4431	4363	4226	4158	4397	4192	37	1285	100	2740	5	1	36988000	1513	5.92	0.80	12	0.69	691.00	5136.00	5250	20230215	-22.10	2300	20221013	77.83	5250	-22.10	20230215	3350	22.09	20230103	5250	-22.10	20230215	2300	77.83	20221013	3.66	N	140070	100	36 억		710220	N	N	0	N	00	N
139	20230706	150728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-200	5	-4.66	959451325	230182	97.18	4270	4350	4060	5580	3010	4295	4168.23	1.92	0	-29586	4568	4431	4363	4226	4158	4397	4192	37	1285	100	2740	5	1	36988000	1515	5.93	0.80	12	0.62	691.00	5136.00	5250	20230215	-22.00	2300	20221013	78.04	5250	-22.00	20230215	3350	22.24	20230103	5250	-22.00	20230215	2300	78.04	20221013	3.66	N	140070	100	36 억		710220	N	N	0	N	00	N
140	20230706	140728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-165	5	-3.84	814744890	194903	82.29	4270	4350	4105	5580	3010	4295	4180.26	1.92	0	-32485	4568	4431	4363	4226	4158	4397	4192	37	1285	100	2740	5	1	36988000	1528	5.98	0.80	12	0.53	691.00	5136.00	5250	20230215	-21.33	2300	20221013	79.57	5250	-21.33	20230215	3350	23.28	20230103	5250	-21.33	20230215	2300	79.57	20221013	3.66	N	140070	100	36 억		710220	N	N	0	N	00	N
141	20230706	130728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	-170	5	-3.96	672851980	160450	67.74	4270	4350	4125	5580	3010	4295	4193.53	1.92	0	-32176	4568	4431	4363	4226	4158	4397	4192	37	1285	100	2740	5	1	36988000	1526	5.97	0.80	12	0.43	691.00	5136.00	5250	20230215	-21.43	2300	20221013	79.35	5250	-21.43	20230215	3350	23.13	20230103	5250	-21.43	20230215	2300	79.35	20221013	3.66	N	140070	100	36 억		710220	N	N	0	N	00	N
142	20230706	120723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4165	-130	5	-3.03	543573130	129221	54.56	4270	4350	4125	5580	3010	4295	4206.54	1.92	0	-25482	4568	4431	4363	4226	4158	4397	4192	37	1285	100	2740	5	1	36988000	1541	6.03	0.81	12	0.35	691.00	5136.00	5250	20230215	-20.67	2300	20221013	81.09	5250	-20.67	20230215	3350	24.33	20230103	5250	-20.67	20230215	2300	81.09	20221013	3.66	N	140070	100	36 억		710220	N	N	0	N	00	N
143	20230706	110731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	-85	5	-1.98	376755935	89205	37.66	4270	4350	4190	5580	3010	4295	4223.48	1.92	0	-10772	4568	4431	4363	4226	4158	4397	4192	37	1285	100	2740	5	1	36988000	1557	6.09	0.82	12	0.24	691.00	5136.00	5250	20230215	-19.81	2300	20221013	83.04	5250	-19.81	20230215	3350	25.67	20230103	5250	-19.81	20230215	2300	83.04	20221013	3.66	N	140070	100	36 억		710220	N	N	0	N	00	N
144	20230706	100727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	-95	5	-2.21	294388600	69611	29.39	4270	4350	4195	5580	3010	4295	4229.05	1.92	0	-9241	4568	4431	4363	4226	4158	4397	4192	37	1285	100	2740	5	1	36988000	1553	6.08	0.82	12	0.19	691.00	5136.00	5250	20230215	-20.00	2300	20221013	82.61	5250	-20.00	20230215	3350	25.37	20230103	5250	-20.00	20230215	2300	82.61	20221013	3.66	N	140070	100	36 억		710220	N	N	0	N	00	N
145	20230706	090726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	-35	5	-0.81	59538500	13971	5.90	4270	4350	4225	5580	3010	4295	4261.58	1.92	0	244	4568	4431	4363	4226	4158	4397	4192	37	1285	100	2740	5	1	36988000	1576	6.16	0.83	12	0.04	691.00	5136.00	5250	20230215	-18.86	2300	20221013	85.22	5250	-18.86	20230215	3350	27.16	20230103	5250	-18.86	20230215	2300	85.22	20221013	3.66	N	140070	100	36 억		710220	N	N	0	N	00	N
146	20230705	160723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4295	-170	5	-3.81	1025881755	235219	95.42	4465	4500	4295	5800	3130	4465	4361.48	2.07	0	-53926	4678	4571	4403	4296	4128	4625	4350	37	1335	100	2850	5	1	36988000	1589	6.22	0.84	12	0.64	691.00	5136.00	5250	20230215	-18.19	2300	20221013	86.74	5250	-18.19	20230215	3350	28.21	20230103	5250	-18.19	20230215	2300	86.74	20221013	3.65	N	140070	100	36 억		764061	N	N	0	N	00	N
147	20230705	150720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4315	-150	5	-3.36	964086425	220854	89.59	4465	4500	4300	5800	3130	4465	4365.27	2.07	0	-55404	4678	4571	4403	4296	4128	4625	4350	37	1335	100	2850	5	1	36988000	1596	6.24	0.84	12	0.60	691.00	5136.00	5250	20230215	-17.81	2300	20221013	87.61	5250	-17.81	20230215	3350	28.81	20230103	5250	-17.81	20230215	2300	87.61	20221013	3.65	N	140070	100	36 억		764061	N	N	0	N	00	N
148	20230705	140713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	-140	5	-3.14	730299550	166643	67.60	4465	4500	4320	5800	3130	4465	4382.42	2.07	0	-55442	4678	4571	4403	4296	4128	4625	4350	37	1335	100	2850	5	1	36988000	1600	6.26	0.84	12	0.45	691.00	5136.00	5250	20230215	-17.62	2300	20221013	88.04	5250	-17.62	20230215	3350	29.10	20230103	5250	-17.62	20230215	2300	88.04	20221013	3.65	N	140070	100	36 억		764061	N	N	0	N	00	N
149	20230705	130715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4340	-125	5	-2.80	577369980	131321	53.27	4465	4500	4335	5800	3130	4465	4396.63	2.07	0	-48247	4678	4571	4403	4296	4128	4625	4350	37	1335	100	2850	5	1	36988000	1605	6.28	0.85	12	0.36	691.00	5136.00	5250	20230215	-17.33	2300	20221013	88.70	5250	-17.33	20230215	3350	29.55	20230103	5250	-17.33	20230215	2300	88.70	20221013	3.65	N	140070	100	36 억		764061	N	N	0	N	00	N
150	20230705	120714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-110	5	-2.46	490514680	111322	45.16	4465	4500	4345	5800	3130	4465	4406.27	2.07	0	-44310	4678	4571	4403	4296	4128	4625	4350	37	1335	100	2850	5	1	36988000	1611	6.30	0.85	12	0.30	691.00	5136.00	5250	20230215	-17.05	2300	20221013	89.35	5250	-17.05	20230215	3350	30.00	20230103	5250	-17.05	20230215	2300	89.35	20221013	3.65	N	140070	100	36 억		764061	N	N	0	N	00	N
151	20230705	110722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	-70	5	-1.57	379417095	85868	34.83	4465	4500	4365	5800	3130	4465	4418.61	2.07	0	-35295	4678	4571	4403	4296	4128	4625	4350	37	1335	100	2850	5	1	36988000	1626	6.36	0.86	12	0.23	691.00	5136.00	5250	20230215	-16.29	2300	20221013	91.09	5250	-16.29	20230215	3350	31.19	20230103	5250	-16.29	20230215	2300	91.09	20221013	3.65	N	140070	100	36 억		764061	N	N	0	N	00	N
152	20230705	100716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-45	5	-1.01	223351805	50258	20.39	4465	4500	4385	5800	3130	4465	4444.10	2.07	0	-22727	4678	4571	4403	4296	4128	4625	4350	37	1335	100	2850	5	1	36988000	1635	6.40	0.86	12	0.14	691.00	5136.00	5250	20230215	-15.81	2300	20221013	92.17	5250	-15.81	20230215	3350	31.94	20230103	5250	-15.81	20230215	2300	92.17	20221013	3.65	N	140070	100	36 억		764061	N	N	0	N	00	N
153	20230705	090714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	0	3	0.00	11194140	2507	1.02	4465	4480	4445	5800	3130	4465	4465.15	2.07	0	-1290	4678	4571	4403	4296	4128	4625	4350	37	1335	100	2850	5	1	36988000	1652	6.46	0.87	12	0.01	691.00	5136.00	5250	20230215	-14.95	2300	20221013	94.13	5250	-14.95	20230215	3350	33.28	20230103	5250	-14.95	20230215	2300	94.13	20221013	3.65	N	140070	100	36 억		764061	N	N	0	N	00	N
154	20230704	160712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	65	2	1.48	1088311745	245885	96.40	4370	4510	4235	5720	3080	4400	4426.08	2.12	0	-21668	4536	4467	4386	4317	4236	4502	4352	37	1320	100	2810	5	1	36988000	1652	6.46	0.87	12	0.66	691.00	5136.00	5250	20230215	-14.95	2300	20221013	94.13	5250	-14.95	20230215	3350	33.28	20230103	5250	-14.95	20230215	2300	94.13	20221013	3.69	N	140070	100	36 억		785813	N	N	0	N	00	N
155	20230704	150704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	80	2	1.82	950500935	215021	84.30	4370	4510	4235	5720	3080	4400	4420.50	2.12	0	-16292	4536	4467	4386	4317	4236	4502	4352	37	1320	100	2810	5	1	36988000	1657	6.48	0.87	12	0.58	691.00	5136.00	5250	20230215	-14.67	2300	20221013	94.78	5250	-14.67	20230215	3350	33.73	20230103	5250	-14.67	20230215	2300	94.78	20221013	3.69	N	140070	100	36 억		785813	N	N	0	N	00	N
156	20230704	140709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	20	2	0.45	560504545	127907	50.14	4370	4450	4235	5720	3080	4400	4382.13	2.12	0	8102	4536	4467	4386	4317	4236	4502	4352	37	1320	100	2810	5	1	36988000	1635	6.40	0.86	12	0.35	691.00	5136.00	5250	20230215	-15.81	2300	20221013	92.17	5250	-15.81	20230215	3350	31.94	20230103	5250	-15.81	20230215	2300	92.17	20221013	3.69	N	140070	100	36 억		785813	N	N	0	N	00	N
157	20230704	130659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	5	2	0.11	460452730	105319	41.29	4370	4450	4235	5720	3080	4400	4371.98	2.12	0	6400	4536	4467	4386	4317	4236	4502	4352	37	1320	100	2810	5	1	36988000	1629	6.37	0.86	12	0.28	691.00	5136.00	5250	20230215	-16.10	2300	20221013	91.52	5250	-16.10	20230215	3350	31.49	20230103	5250	-16.10	20230215	2300	91.52	20221013	3.69	N	140070	100	36 억		785813	N	N	0	N	00	N
158	20230704	120706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	5	2	0.11	416599160	95369	37.39	4370	4450	4235	5720	3080	4400	4368.29	2.12	0	3103	4536	4467	4386	4317	4236	4502	4352	37	1320	100	2810	5	1	36988000	1629	6.37	0.86	12	0.26	691.00	5136.00	5250	20230215	-16.10	2300	20221013	91.52	5250	-16.10	20230215	3350	31.49	20230103	5250	-16.10	20230215	2300	91.52	20221013	3.69	N	140070	100	36 억		785813	N	N	0	N	00	N
159	20230704	110702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	20	2	0.45	393398610	90109	35.33	4370	4450	4235	5720	3080	4400	4365.81	2.12	0	2974	4536	4467	4386	4317	4236	4502	4352	37	1320	100	2810	5	1	36988000	1635	6.40	0.86	12	0.24	691.00	5136.00	5250	20230215	-15.81	2300	20221013	92.17	5250	-15.81	20230215	3350	31.94	20230103	5250	-15.81	20230215	2300	92.17	20221013	3.69	N	140070	100	36 억		785813	N	N	0	N	00	N
160	20230704	100659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	-10	5	-0.23	281609995	64671	25.35	4370	4410	4235	5720	3080	4400	4354.50	2.12	0	2837	4536	4467	4386	4317	4236	4502	4352	37	1320	100	2810	5	1	36988000	1624	6.35	0.85	12	0.17	691.00	5136.00	5250	20230215	-16.38	2300	20221013	90.87	5250	-16.38	20230215	3350	31.04	20230103	5250	-16.38	20230215	2300	90.87	20221013	3.69	N	140070	100	36 억		785813	N	N	0	N	00	N
161	20230704	090657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	-80	5	-1.82	136842640	31619	12.40	4370	4400	4235	5720	3080	4400	4327.86	2.12	0	3967	4536	4467	4386	4317	4236	4502	4352	37	1320	100	2810	5	1	36988000	1598	6.25	0.84	12	0.09	691.00	5136.00	5250	20230215	-17.71	2300	20221013	87.83	5250	-17.71	20230215	3350	28.96	20230103	5250	-17.71	20230215	2300	87.83	20221013	3.69	N	140070	100	36 억		785813	N	N	0	N	00	N
162	20230703	160651	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	100	2	2.33	1113074175	253328	227.80	4335	4455	4305	5590	3010	4300	4393.80	1.92	0	76762	4426	4362	4291	4227	4156	4327	4192	37	1290	100	2750	5	1	36988000	1627	6.37	0.86	12	0.68	691.00	5136.00	5250	20230215	-16.19	2300	20221013	91.30	5250	-16.19	20230215	3350	31.34	20230103	5250	-16.19	20230215	2300	91.30	20221013	3.71	N	140070	100	36 억		709148	N	N	0	N	00	N
163	20230703	150659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	95	2	2.21	1049973295	238994	214.91	4335	4455	4305	5590	3010	4300	4393.30	1.92	0	70079	4426	4362	4291	4227	4156	4327	4192	37	1290	100	2750	5	1	36988000	1626	6.36	0.86	12	0.65	691.00	5136.00	5250	20230215	-16.29	2300	20221013	91.09	5250	-16.29	20230215	3350	31.19	20230103	5250	-16.29	20230215	2300	91.09	20221013	3.71	N	140070	100	36 억		709148	N	N	0	N	00	N
164	20230703	140658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	90	2	2.09	954595845	217259	195.37	4335	4455	4305	5590	3010	4300	4393.81	1.92	0	70098	4426	4362	4291	4227	4156	4327	4192	37	1290	100	2750	5	1	36988000	1624	6.35	0.85	12	0.59	691.00	5136.00	5250	20230215	-16.38	2300	20221013	90.87	5250	-16.38	20230215	3350	31.04	20230103	5250	-16.38	20230215	2300	90.87	20221013	3.71	N	140070	100	36 억		709148	N	N	0	N	00	N
165	20230703	130653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	130	2	3.02	854062930	194421	174.83	4335	4455	4305	5590	3010	4300	4392.85	1.92	0	70420	4426	4362	4291	4227	4156	4327	4192	37	1290	100	2750	5	1	36988000	1639	6.41	0.86	12	0.53	691.00	5136.00	5250	20230215	-15.62	2300	20221013	92.61	5250	-15.62	20230215	3350	32.24	20230103	5250	-15.62	20230215	2300	92.61	20221013	3.71	N	140070	100	36 억		709148	N	N	0	N	00	N
166	20230703	120700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	120	2	2.79	672020135	153306	137.86	4335	4455	4305	5590	3010	4300	4383.52	1.92	0	71379	4426	4362	4291	4227	4156	4327	4192	37	1290	100	2750	5	1	36988000	1635	6.40	0.86	12	0.41	691.00	5136.00	5250	20230215	-15.81	2300	20221013	92.17	5250	-15.81	20230215	3350	31.94	20230103	5250	-15.81	20230215	2300	92.17	20221013	3.71	N	140070	100	36 억		709148	N	N	0	N	00	N
167	20230703	110654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	110	2	2.56	579556925	132295	118.96	4335	4455	4305	5590	3010	4300	4380.79	1.92	0	60461	4426	4362	4291	4227	4156	4327	4192	37	1290	100	2750	5	1	36988000	1631	6.38	0.86	12	0.36	691.00	5136.00	5250	20230215	-16.00	2300	20221013	91.74	5250	-16.00	20230215	3350	31.64	20230103	5250	-16.00	20230215	2300	91.74	20221013	3.71	N	140070	100	36 억		709148	N	N	0	N	00	N
168	20230703	100644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	125	2	2.91	448847510	102694	92.35	4335	4440	4305	5590	3010	4300	4370.73	1.92	0	62267	4426	4362	4291	4227	4156	4327	4192	37	1290	100	2750	5	1	36988000	1637	6.40	0.86	12	0.28	691.00	5136.00	5250	20230215	-15.71	2300	20221013	92.39	5250	-15.71	20230215	3350	32.09	20230103	5250	-15.71	20230215	2300	92.39	20221013	3.71	N	140070	100	36 억		709148	N	N	0	N	00	N
169	20230703	090652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	70	2	1.63	172471040	39599	35.61	4335	4420	4330	5590	3010	4300	4355.44	1.92	0	32553	4426	4362	4291	4227	4156	4327	4192	37	1290	100	2750	5	1	36988000	1616	6.32	0.85	12	0.11	691.00	5136.00	5250	20230215	-16.76	2300	20221013	90.00	5250	-16.76	20230215	3350	30.45	20230103	5250	-16.76	20230215	2300	90.00	20221013	3.71	N	140070	100	36 억		709148	N	N	0	N	00	N