KissMeData/309930/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	161130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-70	5	-1.24	406247280	73135	29.63	5550	5710	5460	7340	3960	5650	5554.75	0.96	0	-8974	5943	5796	5553	5406	5163	5870	5480	21	1690	100	3840	10	1	21269790	1187	78.59	4.21	12	0.34	71.00	1324.00	6280	20230822	-11.15	2200	20230103	153.64	6280	-11.15	20230822	2200	153.64	20230103	6280	-11.15	20230822	2200	153.64	20230103	5.43	N	309930	100	21 억		204281	N	N	0	N	00	N
3	20230831	151432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-60	5	-1.06	397975960	71653	29.03	5550	5710	5460	7340	3960	5650	5554.21	0.96	0	-8639	5943	5796	5553	5406	5163	5870	5480	21	1690	100	3840	10	1	21269790	1189	78.73	4.22	12	0.34	71.00	1324.00	6280	20230822	-10.99	2200	20230103	154.09	6280	-10.99	20230822	2200	154.09	20230103	6280	-10.99	20230822	2200	154.09	20230103	5.43	N	309930	100	21 억		204281	N	N	0	N	00	N
4	20230831	141550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-140	5	-2.48	317822600	57090	23.13	5550	5710	5470	7340	3960	5650	5567.05	0.96	0	-3132	5943	5796	5553	5406	5163	5870	5480	21	1690	100	3840	10	1	21269790	1172	77.61	4.16	12	0.27	71.00	1324.00	6280	20230822	-12.26	2200	20230103	150.45	6280	-12.26	20230822	2200	150.45	20230103	6280	-12.26	20230822	2200	150.45	20230103	5.43	N	309930	100	21 억		204281	N	N	0	N	00	N
5	20230831	131510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-150	5	-2.65	298006140	53485	21.67	5550	5710	5470	7340	3960	5650	5571.77	0.96	0	-754	5943	5796	5553	5406	5163	5870	5480	21	1690	100	3840	10	1	21269790	1170	77.46	4.15	12	0.25	71.00	1324.00	6280	20230822	-12.42	2200	20230103	150.00	6280	-12.42	20230822	2200	150.00	20230103	6280	-12.42	20230822	2200	150.00	20230103	5.43	N	309930	100	21 억		204281	N	N	0	N	00	N
6	20230831	121603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-150	5	-2.65	249139060	44585	18.06	5550	5710	5500	7340	3960	5650	5587.96	0.96	0	1044	5943	5796	5553	5406	5163	5870	5480	21	1690	100	3840	10	1	21269790	1170	77.46	4.15	12	0.21	71.00	1324.00	6280	20230822	-12.42	2200	20230103	150.00	6280	-12.42	20230822	2200	150.00	20230103	6280	-12.42	20230822	2200	150.00	20230103	5.43	N	309930	100	21 억		204281	N	N	0	N	00	N
7	20230831	112040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-70	5	-1.24	217158860	38779	15.71	5550	5710	5500	7340	3960	5650	5599.91	0.96	0	4772	5943	5796	5553	5406	5163	5870	5480	21	1690	100	3840	10	1	21269790	1187	78.59	4.21	12	0.18	71.00	1324.00	6280	20230822	-11.15	2200	20230103	153.64	6280	-11.15	20230822	2200	153.64	20230103	6280	-11.15	20230822	2200	153.64	20230103	5.43	N	309930	100	21 억		204281	N	N	0	N	00	N
8	20230831	101655	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	0	3	0.00	79311840	14056	5.69	5550	5710	5550	7340	3960	5650	5642.56	0.96	0	2776	5943	5796	5553	5406	5163	5870	5480	21	1690	100	3840	10	1	21269790	1202	79.58	4.27	12	0.07	71.00	1324.00	6280	20230822	-10.03	2200	20230103	156.82	6280	-10.03	20230822	2200	156.82	20230103	6280	-10.03	20230822	2200	156.82	20230103	5.43	N	309930	100	21 억		204281	N	N	0	N	00	N
9	20230831	091526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	40	2	0.71	23252530	4137	1.68	5550	5710	5550	7340	3960	5650	5620.63	0.96	0	776	5943	5796	5553	5406	5163	5870	5480	21	1690	100	3840	10	1	21269790	1210	80.14	4.30	12	0.02	71.00	1324.00	6280	20230822	-9.39	2200	20230103	158.64	6280	-9.39	20230822	2200	158.64	20230103	6280	-9.39	20230822	2200	158.64	20230103	5.43	N	309930	100	21 억		204281	N	N	0	N	00	N
10	20230830	161135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	100	2	1.80	1347893040	246864	202.46	5580	5700	5310	7210	3890	5550	5459.91	0.95	0	5764	6130	5840	5650	5360	5170	5745	5265	21	1660	100	3770	10	1	21269790	1202	79.58	4.27	12	1.16	71.00	1324.00	6280	20230822	-10.03	2200	20230103	156.82	6280	-10.03	20230822	2200	156.82	20230103	6280	-10.03	20230822	2200	156.82	20230103	5.38	N	309930	100	21 억		202018	N	N	0	N	00	N
11	20230830	151404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	10	2	0.18	1229277190	225810	185.19	5580	5700	5310	7210	3890	5550	5443.86	0.95	0	5804	6130	5840	5650	5360	5170	5745	5265	21	1660	100	3770	10	1	21269790	1183	78.31	4.20	12	1.06	71.00	1324.00	6280	20230822	-11.46	2200	20230103	152.73	6280	-11.46	20230822	2200	152.73	20230103	6280	-11.46	20230822	2200	152.73	20230103	5.38	N	309930	100	21 억		202018	N	N	0	N	00	N
12	20230830	141459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-110	5	-1.98	1087590720	200037	164.05	5580	5700	5310	7210	3890	5550	5436.95	0.95	0	2153	6130	5840	5650	5360	5170	5745	5265	21	1660	100	3770	10	1	21269790	1157	76.62	4.11	12	0.94	71.00	1324.00	6280	20230822	-13.38	2200	20230103	147.27	6280	-13.38	20230822	2200	147.27	20230103	6280	-13.38	20230822	2200	147.27	20230103	5.38	N	309930	100	21 억		202018	N	N	0	N	00	N
13	20230830	131452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-130	5	-2.34	785077350	143745	117.89	5580	5700	5350	7210	3890	5550	5461.60	0.95	0	2325	6130	5840	5650	5360	5170	5745	5265	21	1660	100	3770	10	1	21269790	1153	76.34	4.09	12	0.68	71.00	1324.00	6280	20230822	-13.69	2200	20230103	146.36	6280	-13.69	20230822	2200	146.36	20230103	6280	-13.69	20230822	2200	146.36	20230103	5.38	N	309930	100	21 억		202018	N	N	0	N	00	N
14	20230830	121505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	-70	5	-1.26	671331530	122707	100.63	5580	5700	5380	7210	3890	5550	5471.01	0.95	0	1399	6130	5840	5650	5360	5170	5745	5265	21	1660	100	3770	10	1	21269790	1166	77.18	4.14	12	0.58	71.00	1324.00	6280	20230822	-12.74	2200	20230103	149.09	6280	-12.74	20230822	2200	149.09	20230103	6280	-12.74	20230822	2200	149.09	20230103	5.38	N	309930	100	21 억		202018	N	N	0	N	00	N
15	20230830	112027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-30	5	-0.54	660606440	120747	99.03	5580	5700	5380	7210	3890	5550	5471.00	0.95	0	563	6130	5840	5650	5360	5170	5745	5265	21	1660	100	3770	10	1	21269790	1174	77.75	4.17	12	0.57	71.00	1324.00	6280	20230822	-12.10	2200	20230103	150.91	6280	-12.10	20230822	2200	150.91	20230103	6280	-12.10	20230822	2200	150.91	20230103	5.38	N	309930	100	21 억		202018	N	N	0	N	00	N
16	20230830	101552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-90	5	-1.62	468575170	85473	70.10	5580	5700	5380	7210	3890	5550	5482.14	0.95	0	-5640	6130	5840	5650	5360	5170	5745	5265	21	1660	100	3770	10	1	21269790	1161	76.90	4.12	12	0.40	71.00	1324.00	6280	20230822	-13.06	2200	20230103	148.18	6280	-13.06	20230822	2200	148.18	20230103	6280	-13.06	20230822	2200	148.18	20230103	5.38	N	309930	100	21 억		202018	N	N	0	N	00	N
17	20230830	091451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	150	2	2.70	175908850	31956	26.21	5580	5700	5380	7210	3890	5550	5504.72	0.95	0	-8377	6130	5840	5650	5360	5170	5745	5265	21	1660	100	3770	10	1	21269790	1212	80.28	4.31	12	0.15	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	5.38	N	309930	100	21 억		202018	N	N	0	N	00	N
18	20230829	161129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-20	5	-0.36	680849260	121876	104.75	5570	5940	5460	7240	3900	5570	5586.41	1.08	0	-27448	5716	5642	5546	5472	5376	5595	5425	21	1670	100	3780	10	1	21269790	1180	78.17	4.19	12	0.57	71.00	1324.00	6280	20230822	-11.62	2200	20230103	152.27	6280	-11.62	20230822	2200	152.27	20230103	6280	-11.62	20230822	2200	152.27	20230103	5.35	N	309930	100	21 억		229091	N	N	0	N	00	N
19	20230829	151414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-60	5	-1.08	656294430	117411	100.91	5570	5940	5460	7240	3900	5570	5589.72	1.08	0	-27084	5716	5642	5546	5472	5376	5595	5425	21	1670	100	3780	10	1	21269790	1172	77.61	4.16	12	0.55	71.00	1324.00	6280	20230822	-12.26	2200	20230103	150.45	6280	-12.26	20230822	2200	150.45	20230103	6280	-12.26	20230822	2200	150.45	20230103	5.35	N	309930	100	21 억		229091	N	N	0	N	00	N
20	20230829	141556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-80	5	-1.44	569610990	101649	87.37	5570	5940	5460	7240	3900	5570	5603.70	1.08	0	-26900	5716	5642	5546	5472	5376	5595	5425	21	1670	100	3780	10	1	21269790	1168	77.32	4.15	12	0.48	71.00	1324.00	6280	20230822	-12.58	2200	20230103	149.55	6280	-12.58	20230822	2200	149.55	20230103	6280	-12.58	20230822	2200	149.55	20230103	5.35	N	309930	100	21 억		229091	N	N	0	N	00	N
21	20230829	131447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	0	3	0.00	394114560	69806	60.00	5570	5940	5460	7240	3900	5570	5645.86	1.08	0	-22410	5716	5642	5546	5472	5376	5595	5425	21	1670	100	3780	10	1	21269790	1185	78.45	4.21	12	0.33	71.00	1324.00	6280	20230822	-11.31	2200	20230103	153.18	6280	-11.31	20230822	2200	153.18	20230103	6280	-11.31	20230822	2200	153.18	20230103	5.35	N	309930	100	21 억		229091	N	N	0	N	00	N
22	20230829	121551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	20	2	0.36	373150570	66040	56.76	5570	5940	5460	7240	3900	5570	5650.37	1.08	0	-21038	5716	5642	5546	5472	5376	5595	5425	21	1670	100	3780	10	1	21269790	1189	78.73	4.22	12	0.31	71.00	1324.00	6280	20230822	-10.99	2200	20230103	154.09	6280	-10.99	20230822	2200	154.09	20230103	6280	-10.99	20230822	2200	154.09	20230103	5.35	N	309930	100	21 억		229091	N	N	0	N	00	N
23	20230829	112249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	50	2	0.90	338505870	59857	51.45	5570	5940	5460	7240	3900	5570	5655.24	1.08	0	-18469	5716	5642	5546	5472	5376	5595	5425	21	1670	100	3780	10	1	21269790	1195	79.15	4.24	12	0.28	71.00	1324.00	6280	20230822	-10.51	2200	20230103	155.45	6280	-10.51	20230822	2200	155.45	20230103	6280	-10.51	20230822	2200	155.45	20230103	5.35	N	309930	100	21 억		229091	N	N	0	N	00	N
24	20230829	101646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	150	2	2.69	281630120	49788	42.79	5570	5940	5460	7240	3900	5570	5656.59	1.08	0	-14870	5716	5642	5546	5472	5376	5595	5425	21	1670	100	3780	10	1	21269790	1217	80.56	4.32	12	0.23	71.00	1324.00	6280	20230822	-8.92	2200	20230103	160.00	6280	-8.92	20230822	2200	160.00	20230103	6280	-8.92	20230822	2200	160.00	20230103	5.35	N	309930	100	21 억		229091	N	N	0	N	00	N
25	20230829	091110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-20	5	-0.36	9806300	1768	1.52	5570	5580	5460	7240	3900	5570	5546.55	1.08	0	-1633	5716	5642	5546	5472	5376	5595	5425	21	1670	100	3780	10	1	21269790	1180	78.17	4.19	12	0.01	71.00	1324.00	6280	20230822	-11.62	2200	20230103	152.27	6280	-11.62	20230822	2200	152.27	20230103	6280	-11.62	20230822	2200	152.27	20230103	5.35	N	309930	100	21 억		229091	N	N	0	N	00	N
26	20230828	161056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	20	2	0.36	642746410	115975	48.96	5580	5620	5450	7210	3890	5550	5542.11	1.13	0	-10962	5890	5720	5560	5390	5230	5640	5310	21	1660	100	3770	10	1	21269790	1185	78.45	4.21	12	0.55	71.00	1324.00	6280	20230822	-11.31	2200	20230103	153.18	6280	-11.31	20230822	2200	153.18	20230103	6280	-11.31	20230822	2200	153.18	20230103	5.50	N	309930	100	21 억		239845	N	N	0	N	00	N
27	20230828	151106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-10	5	-0.18	606304580	109393	46.18	5580	5620	5450	7210	3890	5550	5542.44	1.13	0	-10224	5890	5720	5560	5390	5230	5640	5310	21	1660	100	3770	10	1	21269790	1178	78.03	4.18	12	0.51	71.00	1324.00	6280	20230822	-11.78	2200	20230103	151.82	6280	-11.78	20230822	2200	151.82	20230103	6280	-11.78	20230822	2200	151.82	20230103	5.50	N	309930	100	21 억		239845	N	N	0	N	00	N
28	20230828	141109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-10	5	-0.18	594019670	107177	45.25	5580	5620	5450	7210	3890	5550	5542.42	1.13	0	-10221	5890	5720	5560	5390	5230	5640	5310	21	1660	100	3770	10	1	21269790	1178	78.03	4.18	12	0.50	71.00	1324.00	6280	20230822	-11.78	2200	20230103	151.82	6280	-11.78	20230822	2200	151.82	20230103	6280	-11.78	20230822	2200	151.82	20230103	5.50	N	309930	100	21 억		239845	N	N	0	N	00	N
29	20230828	131117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	30	2	0.54	585129890	105579	44.57	5580	5620	5450	7210	3890	5550	5542.10	1.13	0	-9716	5890	5720	5560	5390	5230	5640	5310	21	1660	100	3770	10	1	21269790	1187	78.59	4.21	12	0.50	71.00	1324.00	6280	20230822	-11.15	2200	20230103	153.64	6280	-11.15	20230822	2200	153.64	20230103	6280	-11.15	20230822	2200	153.64	20230103	5.50	N	309930	100	21 억		239845	N	N	0	N	00	N
30	20230828	121108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	0	3	0.00	556450750	100421	42.39	5580	5620	5450	7210	3890	5550	5541.18	1.13	0	-11064	5890	5720	5560	5390	5230	5640	5310	21	1660	100	3770	10	1	21269790	1180	78.17	4.19	12	0.47	71.00	1324.00	6280	20230822	-11.62	2200	20230103	152.27	6280	-11.62	20230822	2200	152.27	20230103	6280	-11.62	20230822	2200	152.27	20230103	5.50	N	309930	100	21 억		239845	N	N	0	N	00	N
31	20230828	111105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-20	5	-0.36	386502100	69824	29.48	5580	5620	5450	7210	3890	5550	5535.38	1.13	0	-22488	5890	5720	5560	5390	5230	5640	5310	21	1660	100	3770	10	1	21269790	1176	77.89	4.18	12	0.33	71.00	1324.00	6280	20230822	-11.94	2200	20230103	151.36	6280	-11.94	20230822	2200	151.36	20230103	6280	-11.94	20230822	2200	151.36	20230103	5.50	N	309930	100	21 억		239845	N	N	0	N	00	N
32	20230828	101053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	0	3	0.00	371800650	67174	28.36	5580	5620	5450	7210	3890	5550	5534.89	1.13	0	-22882	5890	5720	5560	5390	5230	5640	5310	21	1660	100	3770	10	1	21269790	1180	78.17	4.19	12	0.32	71.00	1324.00	6280	20230822	-11.62	2200	20230103	152.27	6280	-11.62	20230822	2200	152.27	20230103	6280	-11.62	20230822	2200	152.27	20230103	5.50	N	309930	100	21 억		239845	N	N	0	N	00	N
33	20230828	091108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	50	2	0.90	111792830	20015	8.45	5580	5620	5550	7210	3890	5550	5585.45	1.13	0	-7912	5890	5720	5560	5390	5230	5640	5310	21	1660	100	3770	10	1	21269790	1191	78.87	4.23	12	0.09	71.00	1324.00	6280	20230822	-10.83	2200	20230103	154.55	6280	-10.83	20230822	2200	154.55	20230103	6280	-10.83	20230822	2200	154.55	20230103	5.50	N	309930	100	21 억		239845	N	N	0	N	00	N
34	20230825	161100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-150	5	-2.63	1314617950	236719	83.18	5610	5730	5400	7410	3990	5700	5553.50	1.08	0	10507	6146	5922	5736	5512	5326	5830	5420	21	1710	100	3870	10	1	21269790	1180	78.17	4.19	12	1.11	71.00	1324.00	6280	20230822	-11.62	2200	20230103	152.27	6280	-11.62	20230822	2200	152.27	20230103	6280	-11.62	20230822	2200	152.27	20230103	5.17	N	309930	100	21 억		229122	N	N	0	N	00	N
35	20230825	151107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-130	5	-2.28	1269727400	228618	80.34	5610	5730	5400	7410	3990	5700	5553.93	1.08	0	10590	6146	5922	5736	5512	5326	5830	5420	21	1710	100	3870	10	1	21269790	1185	78.45	4.21	12	1.07	71.00	1324.00	6280	20230822	-11.31	2200	20230103	153.18	6280	-11.31	20230822	2200	153.18	20230103	6280	-11.31	20230822	2200	153.18	20230103	5.17	N	309930	100	21 억		229122	N	N	0	N	00	N
36	20230825	141105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-80	5	-1.40	1173563430	211446	74.30	5610	5730	5400	7410	3990	5700	5550.18	1.08	0	18918	6146	5922	5736	5512	5326	5830	5420	21	1710	100	3870	10	1	21269790	1195	79.15	4.24	12	0.99	71.00	1324.00	6280	20230822	-10.51	2200	20230103	155.45	6280	-10.51	20230822	2200	155.45	20230103	6280	-10.51	20230822	2200	155.45	20230103	5.17	N	309930	100	21 억		229122	N	N	0	N	00	N
37	20230825	131100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-140	5	-2.46	1078059010	194322	68.28	5610	5730	5400	7410	3990	5700	5547.80	1.08	0	25867	6146	5922	5736	5512	5326	5830	5420	21	1710	100	3870	10	1	21269790	1183	78.31	4.20	12	0.91	71.00	1324.00	6280	20230822	-11.46	2200	20230103	152.73	6280	-11.46	20230822	2200	152.73	20230103	6280	-11.46	20230822	2200	152.73	20230103	5.17	N	309930	100	21 억		229122	N	N	0	N	00	N
38	20230825	121102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-40	5	-0.70	1026972060	185153	65.06	5610	5730	5400	7410	3990	5700	5546.61	1.08	0	26061	6146	5922	5736	5512	5326	5830	5420	21	1710	100	3870	10	1	21269790	1204	79.72	4.27	12	0.87	71.00	1324.00	6280	20230822	-9.87	2200	20230103	157.27	6280	-9.87	20230822	2200	157.27	20230103	6280	-9.87	20230822	2200	157.27	20230103	5.17	N	309930	100	21 억		229122	N	N	0	N	00	N
39	20230825	111100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-30	5	-0.53	942204480	170083	59.77	5610	5730	5400	7410	3990	5700	5539.67	1.08	0	23165	6146	5922	5736	5512	5326	5830	5420	21	1710	100	3870	10	1	21269790	1206	79.86	4.28	12	0.80	71.00	1324.00	6280	20230822	-9.71	2200	20230103	157.73	6280	-9.71	20230822	2200	157.73	20230103	6280	-9.71	20230822	2200	157.73	20230103	5.17	N	309930	100	21 억		229122	N	N	0	N	00	N
40	20230825	101106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-110	5	-1.93	851199100	153932	54.09	5610	5730	5400	7410	3990	5700	5529.71	1.08	0	23687	6146	5922	5736	5512	5326	5830	5420	21	1710	100	3870	10	1	21269790	1189	78.73	4.22	12	0.72	71.00	1324.00	6280	20230822	-10.99	2200	20230103	154.09	6280	-10.99	20230822	2200	154.09	20230103	6280	-10.99	20230822	2200	154.09	20230103	5.17	N	309930	100	21 억		229122	N	N	0	N	00	N
41	20230825	091059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-60	5	-1.05	93127640	16417	5.77	5610	5730	5610	7410	3990	5700	5672.63	1.08	0	-2444	6146	5922	5736	5512	5326	5830	5420	21	1710	100	3870	10	1	21269790	1200	79.44	4.26	12	0.08	71.00	1324.00	6280	20230822	-10.19	2200	20230103	156.36	6280	-10.19	20230822	2200	156.36	20230103	6280	-10.19	20230822	2200	156.36	20230103	5.17	N	309930	100	21 억		229122	N	N	0	N	00	N
42	20230824	161055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-150	5	-2.56	1613405790	284530	64.68	5850	5960	5550	7600	4100	5850	5670.38	1.20	0	-27312	6350	6100	5970	5720	5590	6035	5655	21	1750	100	3970	10	1	21269790	1212	80.28	4.31	12	1.34	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	4.93	N	309930	100	21 억		255647	N	N	0	N	00	N
43	20230824	151052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-220	5	-3.76	1545887950	272593	61.97	5850	5960	5550	7600	4100	5850	5671.05	1.20	0	-25349	6350	6100	5970	5720	5590	6035	5655	21	1750	100	3970	10	1	21269790	1197	79.30	4.25	12	1.28	71.00	1324.00	6280	20230822	-10.35	2200	20230103	155.91	6280	-10.35	20230822	2200	155.91	20230103	6280	-10.35	20230822	2200	155.91	20230103	4.93	N	309930	100	21 억		255647	N	N	0	N	00	N
44	20230824	141053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-170	5	-2.91	1236806690	217642	49.48	5850	5960	5550	7600	4100	5850	5682.76	1.20	0	-21836	6350	6100	5970	5720	5590	6035	5655	21	1750	100	3970	10	1	21269790	1208	80.00	4.29	12	1.02	71.00	1324.00	6280	20230822	-9.55	2200	20230103	158.18	6280	-9.55	20230822	2200	158.18	20230103	6280	-9.55	20230822	2200	158.18	20230103	4.93	N	309930	100	21 억		255647	N	N	0	N	00	N
45	20230824	131056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-120	5	-2.05	947415900	166305	37.81	5850	5960	5550	7600	4100	5850	5696.86	1.20	0	-16206	6350	6100	5970	5720	5590	6035	5655	21	1750	100	3970	10	1	21269790	1219	80.70	4.33	12	0.78	71.00	1324.00	6280	20230822	-8.76	2200	20230103	160.45	6280	-8.76	20230822	2200	160.45	20230103	6280	-8.76	20230822	2200	160.45	20230103	4.93	N	309930	100	21 억		255647	N	N	0	N	00	N
46	20230824	121100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-50	5	-0.85	830905830	145859	33.16	5850	5960	5550	7600	4100	5850	5696.64	1.20	0	-10907	6350	6100	5970	5720	5590	6035	5655	21	1750	100	3970	10	1	21269790	1234	81.69	4.38	12	0.69	71.00	1324.00	6280	20230822	-7.64	2200	20230103	163.64	6280	-7.64	20230822	2200	163.64	20230103	6280	-7.64	20230822	2200	163.64	20230103	4.93	N	309930	100	21 억		255647	N	N	0	N	00	N
47	20230824	111054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-60	5	-1.03	820102640	143989	32.73	5850	5960	5550	7600	4100	5850	5695.59	1.20	0	-10202	6350	6100	5970	5720	5590	6035	5655	21	1750	100	3970	10	1	21269790	1232	81.55	4.37	12	0.68	71.00	1324.00	6280	20230822	-7.80	2200	20230103	163.18	6280	-7.80	20230822	2200	163.18	20230103	6280	-7.80	20230822	2200	163.18	20230103	4.93	N	309930	100	21 억		255647	N	N	0	N	00	N
48	20230824	101051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-90	5	-1.54	754309710	132518	30.13	5850	5960	5550	7600	4100	5850	5692.13	1.20	0	-9759	6350	6100	5970	5720	5590	6035	5655	21	1750	100	3970	10	1	21269790	1225	81.13	4.35	12	0.62	71.00	1324.00	6280	20230822	-8.28	2200	20230103	161.82	6280	-8.28	20230822	2200	161.82	20230103	6280	-8.28	20230822	2200	161.82	20230103	4.93	N	309930	100	21 억		255647	N	N	0	N	00	N
49	20230824	091055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-10	5	-0.17	85450290	14723	3.35	5850	5960	5730	7600	4100	5850	5803.86	1.20	0	6506	6350	6100	5970	5720	5590	6035	5655	21	1750	100	3970	10	1	21269790	1242	82.25	4.41	12	0.07	71.00	1324.00	6280	20230822	-7.01	2200	20230103	165.45	6280	-7.01	20230822	2200	165.45	20230103	6280	-7.01	20230822	2200	165.45	20230103	4.93	N	309930	100	21 억		255647	N	N	0	N	00	N
50	20230823	161049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-280	5	-4.57	2602999350	435300	94.77	6180	6220	5840	7960	4300	6130	5980.06	1.68	0	-96447	6463	6296	6113	5946	5763	6380	6030	21	1830	100	4160	10	1	21269790	1244	82.39	4.42	12	2.05	71.00	1324.00	6280	20230822	-6.85	2200	20230103	165.91	6280	-6.85	20230822	2200	165.91	20230103	6280	-6.85	20230822	2200	165.91	20230103	5.11	N	309930	100	21 억		356635	N	N	0	N	00	N
51	20230823	151048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	-260	5	-4.24	2501045160	417893	90.98	6180	6220	5840	7960	4300	6130	5984.89	1.68	0	-94339	6463	6296	6113	5946	5763	6380	6030	21	1830	100	4160	10	1	21269790	1249	82.68	4.43	12	1.96	71.00	1324.00	6280	20230822	-6.53	2200	20230103	166.82	6280	-6.53	20230822	2200	166.82	20230103	6280	-6.53	20230822	2200	166.82	20230103	5.11	N	309930	100	21 억		356635	N	N	0	N	00	N
52	20230823	141056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	-200	5	-3.26	2052096980	341556	74.36	6180	6220	5840	7960	4300	6130	6008.08	1.68	0	-76445	6463	6296	6113	5946	5763	6380	6030	21	1830	100	4160	10	1	21269790	1261	83.52	4.48	12	1.61	71.00	1324.00	6280	20230822	-5.57	2200	20230103	169.55	6280	-5.57	20230822	2200	169.55	20230103	6280	-5.57	20230822	2200	169.55	20230103	5.11	N	309930	100	21 억		356635	N	N	0	N	00	N
53	20230823	131047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	-190	5	-3.10	1793114960	297574	64.79	6180	6220	5860	7960	4300	6130	6025.78	1.68	0	-60266	6463	6296	6113	5946	5763	6380	6030	21	1830	100	4160	10	1	21269790	1263	83.66	4.49	12	1.40	71.00	1324.00	6280	20230822	-5.41	2200	20230103	170.00	6280	-5.41	20230822	2200	170.00	20230103	6280	-5.41	20230822	2200	170.00	20230103	5.11	N	309930	100	21 억		356635	N	N	0	N	00	N
54	20230823	121056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	-210	5	-3.43	1519028820	251287	54.71	6180	6220	5870	7960	4300	6130	6045.00	1.68	0	-33967	6463	6296	6113	5946	5763	6380	6030	21	1830	100	4160	10	1	21269790	1259	83.38	4.47	12	1.18	71.00	1324.00	6280	20230822	-5.73	2200	20230103	169.09	6280	-5.73	20230822	2200	169.09	20230103	6280	-5.73	20230822	2200	169.09	20230103	5.11	N	309930	100	21 억		356635	N	N	0	N	00	N
55	20230823	111050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6040	-90	5	-1.47	713135810	116913	25.45	6180	6220	5990	7960	4300	6130	6099.71	1.68	0	-19949	6463	6296	6113	5946	5763	6380	6030	21	1830	100	4160	10	1	21269790	1285	85.07	4.56	12	0.55	71.00	1324.00	6280	20230822	-3.82	2200	20230103	174.55	6280	-3.82	20230822	2200	174.55	20230103	6280	-3.82	20230822	2200	174.55	20230103	5.11	N	309930	100	21 억		356635	N	N	0	N	00	N
56	20230823	101050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6080	-50	5	-0.82	597138200	97818	21.30	6180	6220	5990	7960	4300	6130	6104.58	1.68	0	-12156	6463	6296	6113	5946	5763	6380	6030	21	1830	100	4160	10	1	21269790	1293	85.63	4.59	12	0.46	71.00	1324.00	6280	20230822	-3.18	2200	20230103	176.36	6280	-3.18	20230822	2200	176.36	20230103	6280	-3.18	20230822	2200	176.36	20230103	5.11	N	309930	100	21 억		356635	N	N	0	N	00	N
57	20230823	091059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6150	20	2	0.33	121877060	19812	4.31	6180	6220	6130	7960	4300	6130	6151.68	1.68	0	2825	6463	6296	6113	5946	5763	6380	6030	21	1830	100	4160	10	1	21269790	1308	86.62	4.65	12	0.09	71.00	1324.00	6280	20230822	-2.07	2200	20230103	179.55	6280	-2.07	20230822	2200	179.55	20230103	6280	-2.07	20230822	2200	179.55	20230103	5.11	N	309930	100	21 억		356635	N	N	0	N	00	N
58	20230822	161045	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6130	120	2	2.00	2812861780	458258	123.76	5930	6280	5930	7810	4210	6010	6138.16	1.34	0	75243	6336	6172	5996	5832	5656	6255	5915	21	1800	100	4080	10	1	21269790	1304	86.34	4.63	12	2.15	71.00	1324.00	6280	20230822	-2.39	2200	20230103	178.64	6280	-2.39	20230822	2200	178.64	20230103	6280	-2.39	20230822	2200	178.64	20230103	5.34	N	309930	100	21 억		284307	N	N	0	N	00	N
59	20230822	151045	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6140	130	2	2.16	2766604180	450721	121.73	5930	6280	5930	7810	4210	6010	6138.17	1.34	0	76976	6336	6172	5996	5832	5656	6255	5915	21	1800	100	4080	10	1	21269790	1306	86.48	4.64	12	2.12	71.00	1324.00	6280	20230822	-2.23	2200	20230103	179.09	6280	-2.23	20230822	2200	179.09	20230103	6280	-2.23	20230822	2200	179.09	20230103	5.34	N	309930	100	21 억		284307	N	N	0	N	00	N
60	20230822	141045	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6200	190	2	3.16	2490556030	405883	109.62	5930	6280	5930	7810	4210	6010	6136.14	1.34	0	71517	6336	6172	5996	5832	5656	6255	5915	21	1800	100	4080	10	1	21269790	1319	87.32	4.68	12	1.91	71.00	1324.00	6280	20230822	-1.27	2200	20230103	181.82	6280	-1.27	20230822	2200	181.82	20230103	6280	-1.27	20230822	2200	181.82	20230103	5.34	N	309930	100	21 억		284307	N	N	0	N	00	N
61	20230822	131042	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6220	210	2	3.49	2347509340	382861	103.40	5930	6280	5930	7810	4210	6010	6131.49	1.34	0	63972	6336	6172	5996	5832	5656	6255	5915	21	1800	100	4080	10	1	21269790	1323	87.61	4.70	12	1.80	71.00	1324.00	6280	20230822	-0.96	2200	20230103	182.73	6280	-0.96	20230822	2200	182.73	20230103	6280	-0.96	20230822	2200	182.73	20230103	5.34	N	309930	100	21 억		284307	N	N	0	N	00	N
62	20230822	121028	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6160	150	2	2.50	2069262370	337917	91.26	5930	6280	5930	7810	4210	6010	6123.58	1.34	0	60178	6336	6172	5996	5832	5656	6255	5915	21	1800	100	4080	10	1	21269790	1310	86.76	4.65	12	1.59	71.00	1324.00	6280	20230822	-1.91	2200	20230103	180.00	6280	-1.91	20230822	2200	180.00	20230103	6280	-1.91	20230822	2200	180.00	20230103	5.34	N	309930	100	21 억		284307	N	N	0	N	00	N
63	20230822	111041	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6170	160	2	2.66	1804342880	294669	79.58	5930	6280	5930	7810	4210	6010	6123.29	1.34	0	60563	6336	6172	5996	5832	5656	6255	5915	21	1800	100	4080	10	1	21269790	1312	86.90	4.66	12	1.39	71.00	1324.00	6280	20230822	-1.75	2200	20230103	180.45	6280	-1.75	20230822	2200	180.45	20230103	6280	-1.75	20230822	2200	180.45	20230103	5.34	N	309930	100	21 억		284307	N	N	0	N	00	N
64	20230822	101039	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6090	80	2	1.33	911738160	150066	40.53	5930	6250	5930	7810	4210	6010	6075.58	1.34	0	17887	6336	6172	5996	5832	5656	6255	5915	21	1800	100	4080	10	1	21269790	1295	85.77	4.60	12	0.71	71.00	1324.00	6250	20230814	-2.56	2200	20230103	176.82	6250	0.00	20230814	2200	176.82	20230103	6250	-2.56	20230814	2200	176.82	20230103	5.34	N	309930	100	21 억		284307	N	N	0	N	00	N
65	20230822	091038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	-20	5	-0.33	149088460	24871	6.72	5930	6200	5930	7810	4210	6010	5994.47	1.34	0	1609	6336	6172	5996	5832	5656	6255	5915	21	1800	100	4080	10	1	21269790	1274	84.37	4.52	12	0.12	71.00	1324.00	6250	20230814	-4.16	2200	20230103	172.27	6250	-4.16	20230814	2200	172.27	20230103	6250	-4.16	20230814	2200	172.27	20230103	5.34	N	309930	100	21 억		284307	N	N	0	N	00	N
66	20230821	161036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6010	170	2	2.91	2232625540	369590	100.77	5820	6160	5820	7590	4090	5840	6040.96	0.71	0	122750	6320	6080	5850	5610	5380	5965	5495	21	1750	100	3970	10	1	21269790	1278	84.65	4.54	12	1.74	71.00	1324.00	6250	20230814	-3.84	2200	20230103	173.18	6250	-3.84	20230814	2200	173.18	20230103	6250	-3.84	20230814	2200	173.18	20230103	5.73	N	309930	100	21 억		150912	N	N	0	N	00	N
67	20230821	151044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	190	2	3.25	2205348080	365055	99.53	5820	6160	5820	7590	4090	5840	6041.28	0.71	0	123069	6320	6080	5850	5610	5380	5965	5495	21	1750	100	3970	10	1	21269790	1283	84.93	4.55	12	1.72	71.00	1324.00	6250	20230814	-3.52	2200	20230103	174.09	6250	-3.52	20230814	2200	174.09	20230103	6250	-3.52	20230814	2200	174.09	20230103	5.73	N	309930	100	21 억		150912	N	N	0	N	00	N
68	20230821	141039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	210	2	3.60	1893406090	313258	85.41	5820	6160	5820	7590	4090	5840	6044.41	0.71	0	127259	6320	6080	5850	5610	5380	5965	5495	21	1750	100	3970	10	1	21269790	1287	85.21	4.57	12	1.47	71.00	1324.00	6250	20230814	-3.20	2200	20230103	175.00	6250	-3.20	20230814	2200	175.00	20230103	6250	-3.20	20230814	2200	175.00	20230103	5.73	N	309930	100	21 억		150912	N	N	0	N	00	N
69	20230821	131051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6080	240	2	4.11	1685192810	278932	76.05	5820	6160	5820	7590	4090	5840	6041.78	0.71	0	131696	6320	6080	5850	5610	5380	5965	5495	21	1750	100	3970	10	1	21269790	1293	85.63	4.59	12	1.31	71.00	1324.00	6250	20230814	-2.72	2200	20230103	176.36	6250	-2.72	20230814	2200	176.36	20230103	6250	-2.72	20230814	2200	176.36	20230103	5.73	N	309930	100	21 억		150912	N	N	0	N	00	N
70	20230821	121047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6060	220	2	3.77	995650920	165920	45.24	5820	6070	5820	7590	4090	5840	6001.04	0.71	0	81402	6320	6080	5850	5610	5380	5965	5495	21	1750	100	3970	10	1	21269790	1289	85.35	4.58	12	0.78	71.00	1324.00	6250	20230814	-3.04	2200	20230103	175.45	6250	-3.04	20230814	2200	175.45	20230103	6250	-3.04	20230814	2200	175.45	20230103	5.73	N	309930	100	21 억		150912	N	N	0	N	00	N
71	20230821	111038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6020	180	2	3.08	744194940	124286	33.89	5820	6070	5820	7590	4090	5840	5988.07	0.71	0	52469	6320	6080	5850	5610	5380	5965	5495	21	1750	100	3970	10	1	21269790	1280	84.79	4.55	12	0.58	71.00	1324.00	6250	20230814	-3.68	2200	20230103	173.64	6250	-3.68	20230814	2200	173.64	20230103	6250	-3.68	20230814	2200	173.64	20230103	5.73	N	309930	100	21 억		150912	N	N	0	N	00	N
72	20230821	101036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	130	2	2.23	574417410	95906	26.15	5820	6070	5820	7590	4090	5840	5989.79	0.71	0	35733	6320	6080	5850	5610	5380	5965	5495	21	1750	100	3970	10	1	21269790	1270	84.08	4.51	12	0.45	71.00	1324.00	6250	20230814	-4.48	2200	20230103	171.36	6250	-4.48	20230814	2200	171.36	20230103	6250	-4.48	20230814	2200	171.36	20230103	5.73	N	309930	100	21 억		150912	N	N	0	N	00	N
73	20230821	091047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	50	2	0.86	62109890	10508	2.86	5820	5980	5820	7590	4090	5840	5912.53	0.71	0	280	6320	6080	5850	5610	5380	5965	5495	21	1750	100	3970	10	1	21269790	1253	82.96	4.45	12	0.05	71.00	1324.00	6250	20230814	-5.76	2200	20230103	167.73	6250	-5.76	20230814	2200	167.73	20230103	6250	-5.76	20230814	2200	167.73	20230103	5.73	N	309930	100	21 억		150912	N	N	0	N	00	N
74	20230818	161038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-210	5	-3.47	2170131370	366633	62.34	6010	6090	5620	7860	4240	6050	5919.19	1.10	0	-83720	6290	6170	6040	5920	5790	6230	5980	21	1810	100	4110	10	1	21269790	1242	82.25	4.41	12	1.72	71.00	1324.00	6250	20230814	-6.56	2200	20230103	165.45	6250	-6.56	20230814	2200	165.45	20230103	6250	-6.56	20230814	2200	165.45	20230103	5.84	N	309930	100	21 억		234570	N	N	0	N	00	N
75	20230818	151028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	-140	5	-2.31	2078220990	350940	59.67	6010	6090	5620	7860	4240	6050	5921.87	1.10	0	-80453	6290	6170	6040	5920	5790	6230	5980	21	1810	100	4110	10	1	21269790	1257	83.24	4.46	12	1.65	71.00	1324.00	6250	20230814	-5.44	2200	20230103	168.64	6250	-5.44	20230814	2200	168.64	20230103	6250	-5.44	20230814	2200	168.64	20230103	5.84	N	309930	100	21 억		234570	N	N	0	N	00	N
76	20230818	141038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	-80	5	-1.32	1715974870	289552	49.23	6010	6090	5620	7860	4240	6050	5926.31	1.10	0	-62719	6290	6170	6040	5920	5790	6230	5980	21	1810	100	4110	10	1	21269790	1270	84.08	4.51	12	1.36	71.00	1324.00	6250	20230814	-4.48	2200	20230103	171.36	6250	-4.48	20230814	2200	171.36	20230103	6250	-4.48	20230814	2200	171.36	20230103	5.84	N	309930	100	21 억		234570	N	N	0	N	00	N
77	20230818	131029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	-100	5	-1.65	1650264560	278527	47.36	6010	6090	5620	7860	4240	6050	5924.97	1.10	0	-53165	6290	6170	6040	5920	5790	6230	5980	21	1810	100	4110	10	1	21269790	1266	83.80	4.49	12	1.31	71.00	1324.00	6250	20230814	-4.80	2200	20230103	170.45	6250	-4.80	20230814	2200	170.45	20230103	6250	-4.80	20230814	2200	170.45	20230103	5.84	N	309930	100	21 억		234570	N	N	0	N	00	N
78	20230818	121041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	-80	5	-1.32	1541190520	260224	44.24	6010	6090	5620	7860	4240	6050	5922.55	1.10	0	-38188	6290	6170	6040	5920	5790	6230	5980	21	1810	100	4110	10	1	21269790	1270	84.08	4.51	12	1.22	71.00	1324.00	6250	20230814	-4.48	2200	20230103	171.36	6250	-4.48	20230814	2200	171.36	20230103	6250	-4.48	20230814	2200	171.36	20230103	5.84	N	309930	100	21 억		234570	N	N	0	N	00	N
79	20230818	111032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6000	-50	5	-0.83	1408485300	238131	40.49	6010	6090	5620	7860	4240	6050	5914.75	1.10	0	-36321	6290	6170	6040	5920	5790	6230	5980	21	1810	100	4110	10	1	21269790	1276	84.51	4.53	12	1.12	71.00	1324.00	6250	20230814	-4.00	2200	20230103	172.73	6250	-4.00	20230814	2200	172.73	20230103	6250	-4.00	20230814	2200	172.73	20230103	5.84	N	309930	100	21 억		234570	N	N	0	N	00	N
80	20230818	101038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	-130	5	-2.15	919593280	156715	26.65	6010	6030	5620	7860	4240	6050	5867.93	1.10	0	-53485	6290	6170	6040	5920	5790	6230	5980	21	1810	100	4110	10	1	21269790	1259	83.38	4.47	12	0.74	71.00	1324.00	6250	20230814	-5.28	2200	20230103	169.09	6250	-5.28	20230814	2200	169.09	20230103	6250	-5.28	20230814	2200	169.09	20230103	5.84	N	309930	100	21 억		234570	N	N	0	N	00	N
81	20230818	091043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	-180	5	-2.98	300725430	50972	8.67	6010	6030	5620	7860	4240	6050	5899.82	1.10	0	-15838	6290	6170	6040	5920	5790	6230	5980	21	1810	100	4110	10	1	21269790	1249	82.68	4.43	12	0.24	71.00	1324.00	6250	20230814	-6.08	2200	20230103	166.82	6250	-6.08	20230814	2200	166.82	20230103	6250	-6.08	20230814	2200	166.82	20230103	5.84	N	309930	100	21 억		234570	N	N	0	N	00	N
82	20230817	161038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	10	2	0.17	3542607480	587184	106.49	5930	6160	5910	7850	4230	6040	6033.21	1.02	0	19146	6333	6186	5943	5796	5553	6260	5870	21	1810	100	4100	10	1	21269790	1287	85.21	4.57	12	2.76	71.00	1324.00	6250	20230814	-3.20	2200	20230103	175.00	6250	-3.20	20230814	2200	175.00	20230103	6250	-3.20	20230814	2200	175.00	20230103	5.77	N	309930	100	21 억		217132	N	N	0	N	00	N
83	20230817	151044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6090	50	2	0.83	3455757580	572909	103.90	5930	6160	5910	7850	4230	6040	6031.95	1.02	0	20080	6333	6186	5943	5796	5553	6260	5870	21	1810	100	4100	10	1	21269790	1295	85.77	4.60	12	2.69	71.00	1324.00	6250	20230814	-2.56	2200	20230103	176.82	6250	-2.56	20230814	2200	176.82	20230103	6250	-2.56	20230814	2200	176.82	20230103	5.77	N	309930	100	21 억		217132	N	N	0	N	00	N
84	20230817	141034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6000	-40	5	-0.66	2507610490	416894	75.61	5930	6100	5910	7850	4230	6040	6014.98	1.02	0	2153	6333	6186	5943	5796	5553	6260	5870	21	1810	100	4100	10	1	21269790	1276	84.51	4.53	12	1.96	71.00	1324.00	6250	20230814	-4.00	2200	20230103	172.73	6250	-4.00	20230814	2200	172.73	20230103	6250	-4.00	20230814	2200	172.73	20230103	5.77	N	309930	100	21 억		217132	N	N	0	N	00	N
85	20230817	131032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6000	-40	5	-0.66	2444390520	406367	73.70	5930	6100	5910	7850	4230	6040	6015.23	1.02	0	8012	6333	6186	5943	5796	5553	6260	5870	21	1810	100	4100	10	1	21269790	1276	84.51	4.53	12	1.91	71.00	1324.00	6250	20230814	-4.00	2200	20230103	172.73	6250	-4.00	20230814	2200	172.73	20230103	6250	-4.00	20230814	2200	172.73	20230103	5.77	N	309930	100	21 억		217132	N	N	0	N	00	N
86	20230817	121035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	10	2	0.17	2278617530	378938	68.72	5930	6100	5910	7850	4230	6040	6013.17	1.02	0	-8459	6333	6186	5943	5796	5553	6260	5870	21	1810	100	4100	10	1	21269790	1287	85.21	4.57	12	1.78	71.00	1324.00	6250	20230814	-3.20	2200	20230103	175.00	6250	-3.20	20230814	2200	175.00	20230103	6250	-3.20	20230814	2200	175.00	20230103	5.77	N	309930	100	21 억		217132	N	N	0	N	00	N
87	20230817	111036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6000	-40	5	-0.66	1644866690	273622	49.62	5930	6100	5910	7850	4230	6040	6011.46	1.02	0	8938	6333	6186	5943	5796	5553	6260	5870	21	1810	100	4100	10	1	21269790	1276	84.51	4.53	12	1.29	71.00	1324.00	6250	20230814	-4.00	2200	20230103	172.73	6250	-4.00	20230814	2200	172.73	20230103	6250	-4.00	20230814	2200	172.73	20230103	5.77	N	309930	100	21 억		217132	N	N	0	N	00	N
88	20230817	101030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	-50	5	-0.83	1086677560	180781	32.79	5930	6100	5910	7850	4230	6040	6011.02	1.02	0	7970	6333	6186	5943	5796	5553	6260	5870	21	1810	100	4100	10	1	21269790	1274	84.37	4.52	12	0.85	71.00	1324.00	6250	20230814	-4.16	2200	20230103	172.27	6250	-4.16	20230814	2200	172.27	20230103	6250	-4.16	20230814	2200	172.27	20230103	5.77	N	309930	100	21 억		217132	N	N	0	N	00	N
89	20230817	091029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6010	-30	5	-0.50	228043050	38364	6.96	5930	6020	5910	7850	4230	6040	5944.19	1.02	0	-1791	6333	6186	5943	5796	5553	6260	5870	21	1810	100	4100	10	1	21269790	1278	84.65	4.54	12	0.18	71.00	1324.00	6250	20230814	-3.84	2200	20230103	173.18	6250	-3.84	20230814	2200	173.18	20230103	6250	-3.84	20230814	2200	173.18	20230103	5.77	N	309930	100	21 억		217132	N	N	0	N	00	N
90	20230816	161034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6040	240	2	4.14	3269096800	549274	215.83	5810	6090	5700	7540	4060	5800	5951.65	0.95	0	16437	6560	6180	5870	5490	5180	6025	5335	21	1740	100	3940	10	1	21269790	1285	85.07	4.56	12	2.58	71.00	1324.00	6250	20230814	-3.36	2200	20230103	174.55	6250	-3.36	20230814	2200	174.55	20230103	6250	-3.36	20230814	2200	174.55	20230103	5.73	N	309930	100	21 억		201804	N	N	0	N	00	N
91	20230816	151037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6020	220	2	3.79	3164489920	531899	209.01	5810	6090	5700	7540	4060	5800	5949.42	0.95	0	16705	6560	6180	5870	5490	5180	6025	5335	21	1740	100	3940	10	1	21269790	1280	84.79	4.55	12	2.50	71.00	1324.00	6250	20230814	-3.68	2200	20230103	173.64	6250	-3.68	20230814	2200	173.64	20230103	6250	-3.68	20230814	2200	173.64	20230103	5.73	N	309930	100	21 억		201804	N	N	0	N	00	N
92	20230816	141035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	10	2	0.17	1780813610	301400	118.43	5810	6090	5700	7540	4060	5800	5908.47	0.95	0	-619	6560	6180	5870	5490	5180	6025	5335	21	1740	100	3940	10	1	21269790	1236	81.83	4.39	12	1.42	71.00	1324.00	6250	20230814	-7.04	2200	20230103	164.09	6250	-7.04	20230814	2200	164.09	20230103	6250	-7.04	20230814	2200	164.09	20230103	5.73	N	309930	100	21 억		201804	N	N	0	N	00	N
93	20230816	131032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	90	2	1.55	1620915300	274035	107.68	5810	6090	5700	7540	4060	5800	5914.99	0.95	0	13102	6560	6180	5870	5490	5180	6025	5335	21	1740	100	3940	10	1	21269790	1253	82.96	4.45	12	1.29	71.00	1324.00	6250	20230814	-5.76	2200	20230103	167.73	6250	-5.76	20230814	2200	167.73	20230103	6250	-5.76	20230814	2200	167.73	20230103	5.73	N	309930	100	21 억		201804	N	N	0	N	00	N
94	20230816	121047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	40	2	0.69	1456789110	245993	96.66	5810	6090	5700	7540	4060	5800	5922.08	0.95	0	14343	6560	6180	5870	5490	5180	6025	5335	21	1740	100	3940	10	1	21269790	1242	82.25	4.41	12	1.16	71.00	1324.00	6250	20230814	-6.56	2200	20230103	165.45	6250	-6.56	20230814	2200	165.45	20230103	6250	-6.56	20230814	2200	165.45	20230103	5.73	N	309930	100	21 억		201804	N	N	0	N	00	N
95	20230816	111043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	100	2	1.72	1082045000	181804	71.44	5810	6090	5790	7540	4060	5800	5951.71	0.95	0	27171	6560	6180	5870	5490	5180	6025	5335	21	1740	100	3940	10	1	21269790	1255	83.10	4.46	12	0.85	71.00	1324.00	6250	20230814	-5.60	2200	20230103	168.18	6250	-5.60	20230814	2200	168.18	20230103	6250	-5.60	20230814	2200	168.18	20230103	5.73	N	309930	100	21 억		201804	N	N	0	N	00	N
96	20230816	101036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	160	2	2.76	834960890	140489	55.20	5810	6090	5790	7540	4060	5800	5943.25	0.95	0	9488	6560	6180	5870	5490	5180	6025	5335	21	1740	100	3940	10	1	21269790	1268	83.94	4.50	12	0.66	71.00	1324.00	6250	20230814	-4.64	2200	20230103	170.91	6250	-4.64	20230814	2200	170.91	20230103	6250	-4.64	20230814	2200	170.91	20230103	5.73	N	309930	100	21 억		201804	N	N	0	N	00	N
97	20230816	091031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6070	270	2	4.66	411802230	69250	27.21	5810	6090	5790	7540	4060	5800	5946.60	0.95	0	-1099	6560	6180	5870	5490	5180	6025	5335	21	1740	100	3940	10	1	21269790	1291	85.49	4.58	12	0.33	71.00	1324.00	6250	20230814	-2.88	2200	20230103	175.91	6250	-2.88	20230814	2200	175.91	20230103	6250	-2.88	20230814	2200	175.91	20230103	5.73	N	309930	100	21 억		201804	N	N	0	N	00	N
98	20230814	161023	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5800	-80	5	-1.36	1488046230	253427	42.39	5880	6250	5560	7640	4120	5880	5871.99	0.93	0	3893	6546	6212	5766	5432	4986	5990	5210	21	1760	100	3990	10	1	21269790	1234	81.69	4.38	12	1.19	71.00	1324.00	6250	20230814	-7.20	2200	20230103	163.64	6250	-7.20	20230814	2200	163.64	20230103	6250	-7.20	20230814	2200	163.64	20230103	5.74	N	309930	100	21 억		197911	N	N	0	N	00	N
99	20230814	151020	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5800	-80	5	-1.36	1439789080	245109	41.00	5880	6250	5560	7640	4120	5880	5874.06	0.93	0	4839	6546	6212	5766	5432	4986	5990	5210	21	1760	100	3990	10	1	21269790	1234	81.69	4.38	12	1.15	71.00	1324.00	6250	20230814	-7.20	2200	20230103	163.64	6250	-7.20	20230814	2200	163.64	20230103	6250	-7.20	20230814	2200	163.64	20230103	5.74	N	309930	100	21 억		197911	N	N	0	N	00	N
100	20230814	141022	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5830	-50	5	-0.85	1011005890	170775	28.56	5880	6250	5770	7640	4120	5880	5920.23	0.93	0	10055	6546	6212	5766	5432	4986	5990	5210	21	1760	100	3990	10	1	21269790	1240	82.11	4.40	12	0.80	71.00	1324.00	6250	20230814	-6.72	2200	20230103	165.00	6250	-6.72	20230814	2200	165.00	20230103	6250	-6.72	20230814	2200	165.00	20230103	5.74	N	309930	100	21 억		197911	N	N	0	N	00	N
101	20230814	131010	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5940	60	2	1.02	827700130	139237	23.29	5880	6250	5790	7640	4120	5880	5944.78	0.93	0	7515	6546	6212	5766	5432	4986	5990	5210	21	1760	100	3990	10	1	21269790	1263	83.66	4.49	12	0.65	71.00	1324.00	6250	20230814	-4.96	2200	20230103	170.00	6250	-4.96	20230814	2200	170.00	20230103	6250	-4.96	20230814	2200	170.00	20230103	5.74	N	309930	100	21 억		197911	N	N	0	N	00	N
102	20230814	121019	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5870	-10	5	-0.17	749713640	126074	21.09	5880	6250	5790	7640	4120	5880	5946.89	0.93	0	2482	6546	6212	5766	5432	4986	5990	5210	21	1760	100	3990	10	1	21269790	1249	82.68	4.43	12	0.59	71.00	1324.00	6250	20230814	-6.08	2200	20230103	166.82	6250	-6.08	20230814	2200	166.82	20230103	6250	-6.08	20230814	2200	166.82	20230103	5.74	N	309930	100	21 억		197911	N	N	0	N	00	N
103	20230814	111011	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5880	0	3	0.00	661488350	110995	18.57	5880	6250	5790	7640	4120	5880	5960.00	0.93	0	1573	6546	6212	5766	5432	4986	5990	5210	21	1760	100	3990	10	1	21269790	1251	82.82	4.44	12	0.52	71.00	1324.00	6250	20230814	-5.92	2200	20230103	167.27	6250	-5.92	20230814	2200	167.27	20230103	6250	-5.92	20230814	2200	167.27	20230103	5.74	N	309930	100	21 억		197911	N	N	0	N	00	N
104	20230814	101015	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5930	50	2	0.85	537875850	89985	15.05	5880	6250	5790	7640	4120	5880	5977.96	0.93	0	1861	6546	6212	5766	5432	4986	5990	5210	21	1760	100	3990	10	1	21269790	1261	83.52	4.48	12	0.42	71.00	1324.00	6250	20230814	-5.12	2200	20230103	169.55	6250	-5.12	20230814	2200	169.55	20230103	6250	-5.12	20230814	2200	169.55	20230103	5.74	N	309930	100	21 억		197911	N	N	0	N	00	N
105	20230814	091011	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5880	0	3	0.00	284918860	47138	7.88	5880	6250	5850	7640	4120	5880	6046.19	0.93	0	577	6546	6212	5766	5432	4986	5990	5210	21	1760	100	3990	10	1	21269790	1251	82.82	4.44	12	0.22	71.00	1324.00	6250	20230814	-5.92	2200	20230103	167.27	6250	-5.92	20230814	2200	167.27	20230103	6250	-5.92	20230814	2200	167.27	20230103	5.74	N	309930	100	21 억		197911	N	N	0	N	00	N
106	20230811	161011	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5880	-50	5	-0.84	3406030300	595403	347.45	5900	6100	5320	7700	4160	5930	5720.55	1.03	0	-20901	6143	6036	5883	5776	5623	5960	5700	21	1770	100	4030	10	1	21269790	1251	82.82	4.44	12	2.80	71.00	1324.00	6100	20230807	-3.61	2200	20230103	167.27	6100	0.00	20230807	2200	167.27	20230103	6100	-3.61	20230807	2200	167.27	20230103	5.71	N	309930	100	21 억		218345	N	N	0	N	00	N
107	20230811	151006	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5860	-70	5	-1.18	3328823700	582261	339.78	5900	6100	5320	7700	4160	5930	5717.06	1.03	0	-19716	6143	6036	5883	5776	5623	5960	5700	21	1770	100	4030	10	1	21269790	1246	82.54	4.43	12	2.74	71.00	1324.00	6100	20230807	-3.93	2200	20230103	166.36	6100	0.00	20230807	2200	166.36	20230103	6100	-3.93	20230807	2200	166.36	20230103	5.71	N	309930	100	21 억		218345	N	N	0	N	00	N
108	20230811	141004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	20	2	0.34	2111828040	377385	220.22	5900	5950	5320	7700	4160	5930	5595.95	1.03	0	10408	6143	6036	5883	5776	5623	5960	5700	21	1770	100	4030	10	1	21269790	1266	83.80	4.49	12	1.77	71.00	1324.00	6100	20230807	-2.46	2200	20230103	170.45	6100	-2.46	20230807	2200	170.45	20230103	6100	-2.46	20230807	2200	170.45	20230103	5.71	N	309930	100	21 억		218345	N	N	0	N	00	N
109	20230811	131003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-420	5	-7.08	1528760940	275081	160.52	5900	5900	5320	7700	4160	5930	5557.49	1.03	0	13194	6143	6036	5883	5776	5623	5960	5700	21	1770	100	4030	10	1	21269790	1172	77.61	4.16	12	1.29	71.00	1324.00	6100	20230807	-9.67	2200	20230103	150.45	6100	-9.67	20230807	2200	150.45	20230103	6100	-9.67	20230807	2200	150.45	20230103	5.71	N	309930	100	21 억		218345	N	N	0	N	00	N
110	20230811	120955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-390	5	-6.58	1271786840	228427	133.30	5900	5900	5320	7700	4160	5930	5567.59	1.03	0	25061	6143	6036	5883	5776	5623	5960	5700	21	1770	100	4030	10	1	21269790	1178	78.03	4.18	12	1.07	71.00	1324.00	6100	20230807	-9.18	2200	20230103	151.82	6100	-9.18	20230807	2200	151.82	20230103	6100	-9.18	20230807	2200	151.82	20230103	5.71	N	309930	100	21 억		218345	N	N	0	N	00	N
111	20230811	110956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-290	5	-4.89	1088054420	195304	113.97	5900	5900	5320	7700	4160	5930	5571.08	1.03	0	26669	6143	6036	5883	5776	5623	5960	5700	21	1770	100	4030	10	1	21269790	1200	79.44	4.26	12	0.92	71.00	1324.00	6100	20230807	-7.54	2200	20230103	156.36	6100	-7.54	20230807	2200	156.36	20230103	6100	-7.54	20230807	2200	156.36	20230103	5.71	N	309930	100	21 억		218345	N	N	0	N	00	N
112	20230811	100951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-270	5	-4.55	876927320	157995	92.20	5900	5900	5320	7700	4160	5930	5550.35	1.03	0	17216	6143	6036	5883	5776	5623	5960	5700	21	1770	100	4030	10	1	21269790	1204	79.72	4.27	12	0.74	71.00	1324.00	6100	20230807	-7.21	2200	20230103	157.27	6100	-7.21	20230807	2200	157.27	20230103	6100	-7.21	20230807	2200	157.27	20230103	5.71	N	309930	100	21 억		218345	N	N	0	N	00	N
113	20230811	091002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	-40	5	-0.67	79242650	13559	7.91	5900	5900	5760	7700	4160	5930	5844.28	1.03	0	695	6143	6036	5883	5776	5623	5960	5700	21	1770	100	4030	10	1	21269790	1253	82.96	4.45	12	0.06	71.00	1324.00	6100	20230807	-3.44	2200	20230103	167.73	6100	-3.44	20230807	2200	167.73	20230103	6100	-3.44	20230807	2200	167.73	20230103	5.71	N	309930	100	21 억		218345	N	N	0	N	00	N
114	20230810	160953	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	-20	5	-0.34	1001908860	170794	57.85	5940	5990	5730	7730	4170	5950	5866.13	1.07	0	-8438	6296	6122	5926	5752	5556	6210	5840	21	1780	100	4040	10	1	21269790	1261	83.52	4.48	12	0.80	71.00	1324.00	6100	20230807	-2.79	2200	20230103	169.55	6100	-2.79	20230807	2200	169.55	20230103	6100	-2.79	20230807	2200	169.55	20230103	5.76	N	309930	100	21 억		226783	N	N	0	N	00	N
115	20230810	150949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	-30	5	-0.50	923668480	157534	53.36	5940	5990	5730	7730	4170	5950	5863.30	1.07	0	-5261	6296	6122	5926	5752	5556	6210	5840	21	1780	100	4040	10	1	21269790	1259	83.38	4.47	12	0.74	71.00	1324.00	6100	20230807	-2.95	2200	20230103	169.09	6100	-2.95	20230807	2200	169.09	20230103	6100	-2.95	20230807	2200	169.09	20230103	5.76	N	309930	100	21 억		226783	N	N	0	N	00	N
116	20230810	140951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-150	5	-2.52	801596480	136778	46.33	5940	5990	5730	7730	4170	5950	5860.57	1.07	0	3563	6296	6122	5926	5752	5556	6210	5840	21	1780	100	4040	10	1	21269790	1234	81.69	4.38	12	0.64	71.00	1324.00	6100	20230807	-4.92	2200	20230103	163.64	6100	-4.92	20230807	2200	163.64	20230103	6100	-4.92	20230807	2200	163.64	20230103	5.76	N	309930	100	21 억		226783	N	N	0	N	00	N
117	20230810	130941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	-40	5	-0.67	570893920	97059	32.88	5940	5990	5730	7730	4170	5950	5881.93	1.07	0	-130	6296	6122	5926	5752	5556	6210	5840	21	1780	100	4040	10	1	21269790	1257	83.24	4.46	12	0.46	71.00	1324.00	6100	20230807	-3.11	2200	20230103	168.64	6100	-3.11	20230807	2200	168.64	20230103	6100	-3.11	20230807	2200	168.64	20230103	5.76	N	309930	100	21 억		226783	N	N	0	N	00	N
118	20230810	120959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	-20	5	-0.34	524551580	89184	30.21	5940	5990	5730	7730	4170	5950	5881.68	1.07	0	-725	6296	6122	5926	5752	5556	6210	5840	21	1780	100	4040	10	1	21269790	1261	83.52	4.48	12	0.42	71.00	1324.00	6100	20230807	-2.79	2200	20230103	169.55	6100	-2.79	20230807	2200	169.55	20230103	6100	-2.79	20230807	2200	169.55	20230103	5.76	N	309930	100	21 억		226783	N	N	0	N	00	N
119	20230810	111001	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	-20	5	-0.34	463617210	78857	26.71	5940	5990	5730	7730	4170	5950	5879.21	1.07	0	-401	6296	6122	5926	5752	5556	6210	5840	21	1780	100	4040	10	1	21269790	1261	83.52	4.48	12	0.37	71.00	1324.00	6100	20230807	-2.79	2200	20230103	169.55	6100	-2.79	20230807	2200	169.55	20230103	6100	-2.79	20230807	2200	169.55	20230103	5.76	N	309930	100	21 억		226783	N	N	0	N	00	N
120	20230810	100955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5980	30	2	0.50	330180070	56247	19.05	5940	5990	5730	7730	4170	5950	5870.18	1.07	0	-6052	6296	6122	5926	5752	5556	6210	5840	21	1780	100	4040	10	1	21269790	1272	84.23	4.52	12	0.26	71.00	1324.00	6100	20230807	-1.97	2200	20230103	171.82	6100	-1.97	20230807	2200	171.82	20230103	6100	-1.97	20230807	2200	171.82	20230103	5.76	N	309930	100	21 억		226783	N	N	0	N	00	N
121	20230810	091005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-150	5	-2.52	52519260	8959	3.03	5940	5940	5800	7730	4170	5950	5862.18	1.07	0	-1269	6296	6122	5926	5752	5556	6210	5840	21	1780	100	4040	10	1	21269790	1234	81.69	4.38	12	0.04	71.00	1324.00	6100	20230807	-4.92	2200	20230103	163.64	6100	-4.92	20230807	2200	163.64	20230103	6100	-4.92	20230807	2200	163.64	20230103	5.76	N	309930	100	21 억		226783	N	N	0	N	00	N
122	20230809	160952	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5950	120	2	2.06	1750515860	295015	86.63	5840	6100	5730	7570	4090	5830	5933.65	1.12	0	-9545	6316	6072	5836	5592	5356	5955	5475	21	1740	100	3960	10	1	21269790	1266	83.80	4.49	12	1.39	71.00	1324.00	6100	20230807	-2.46	2200	20230103	170.45	6100	0.00	20230807	2200	170.45	20230103	6100	-2.46	20230807	2200	170.45	20230103	5.59	N	309930	100	21 억		237804	N	N	0	N	00	N
123	20230809	150940	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5940	110	2	1.89	1716684220	289319	84.95	5840	6100	5730	7570	4090	5830	5933.53	1.12	0	-7898	6316	6072	5836	5592	5356	5955	5475	21	1740	100	3960	10	1	21269790	1263	83.66	4.49	12	1.36	71.00	1324.00	6100	20230807	-2.62	2200	20230103	170.00	6100	0.00	20230807	2200	170.00	20230103	6100	-2.62	20230807	2200	170.00	20230103	5.59	N	309930	100	21 억		237804	N	N	0	N	00	N
124	20230809	140937	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5960	130	2	2.23	1295065240	219007	64.31	5840	6100	5730	7570	4090	5830	5913.35	1.12	0	4523	6316	6072	5836	5592	5356	5955	5475	21	1740	100	3960	10	1	21269790	1268	83.94	4.50	12	1.03	71.00	1324.00	6100	20230807	-2.30	2200	20230103	170.91	6100	0.00	20230807	2200	170.91	20230103	6100	-2.30	20230807	2200	170.91	20230103	5.59	N	309930	100	21 억		237804	N	N	0	N	00	N
125	20230809	130958	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5930	100	2	1.72	1182696040	200205	58.79	5840	6100	5730	7570	4090	5830	5907.43	1.12	0	12345	6316	6072	5836	5592	5356	5955	5475	21	1740	100	3960	10	1	21269790	1261	83.52	4.48	12	0.94	71.00	1324.00	6100	20230807	-2.79	2200	20230103	169.55	6100	0.00	20230807	2200	169.55	20230103	6100	-2.79	20230807	2200	169.55	20230103	5.59	N	309930	100	21 억		237804	N	N	0	N	00	N
126	20230809	120957	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5840	10	2	0.17	1073054930	181575	53.32	5840	6100	5730	7570	4090	5830	5909.71	1.12	0	8724	6316	6072	5836	5592	5356	5955	5475	21	1740	100	3960	10	1	21269790	1242	82.25	4.41	12	0.85	71.00	1324.00	6100	20230807	-4.26	2200	20230103	165.45	6100	0.00	20230807	2200	165.45	20230103	6100	-4.26	20230807	2200	165.45	20230103	5.59	N	309930	100	21 억		237804	N	N	0	N	00	N
127	20230809	110949	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5770	-60	5	-1.03	947498010	160105	47.01	5840	6100	5730	7570	4090	5830	5917.98	1.12	0	2503	6316	6072	5836	5592	5356	5955	5475	21	1740	100	3960	10	1	21269790	1227	81.27	4.36	12	0.75	71.00	1324.00	6100	20230807	-5.41	2200	20230103	162.27	6100	0.00	20230807	2200	162.27	20230103	6100	-5.41	20230807	2200	162.27	20230103	5.59	N	309930	100	21 억		237804	N	N	0	N	00	N
128	20230809	100936	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5950	120	2	2.06	566823200	94840	27.85	5840	6100	5790	7570	4090	5830	5976.63	1.12	0	8981	6316	6072	5836	5592	5356	5955	5475	21	1740	100	3960	10	1	21269790	1266	83.80	4.49	12	0.45	71.00	1324.00	6100	20230807	-2.46	2200	20230103	170.45	6100	0.00	20230807	2200	170.45	20230103	6100	-2.46	20230807	2200	170.45	20230103	5.59	N	309930	100	21 억		237804	N	N	0	N	00	N
129	20230809	090942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	160	2	2.74	136130240	23004	6.75	5840	6000	5790	7570	4090	5830	5917.68	1.12	0	2785	6316	6072	5836	5592	5356	5955	5475	21	1740	100	3960	10	1	21269790	1274	84.37	4.52	12	0.11	71.00	1324.00	6100	20230807	-1.80	2200	20230103	172.27	6100	-1.80	20230807	2200	172.27	20230103	6100	-1.80	20230807	2200	172.27	20230103	5.59	N	309930	100	21 억		237804	N	N	0	N	00	N
130	20230808	161001	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-260	5	-4.27	1975224850	338908	89.15	5980	6080	5600	7910	4270	6090	5828.20	1.41	0	-61705	6263	6176	6013	5926	5763	6220	5970	21	1820	100	4140	10	1	21269790	1240	82.11	4.40	12	1.59	71.00	1324.00	6100	20230807	-4.43	2200	20230103	165.00	6100	-4.43	20230807	2200	165.00	20230103	6100	-4.43	20230807	2200	165.00	20230103	5.22	N	309930	100	21 억		299876	N	N	0	N	00	N
131	20230808	150948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-300	5	-4.93	1917982590	329071	86.56	5980	6080	5600	7910	4270	6090	5828.48	1.41	0	-57091	6263	6176	6013	5926	5763	6220	5970	21	1820	100	4140	10	1	21269790	1232	81.55	4.37	12	1.55	71.00	1324.00	6100	20230807	-5.08	2200	20230103	163.18	6100	-5.08	20230807	2200	163.18	20230103	6100	-5.08	20230807	2200	163.18	20230103	5.22	N	309930	100	21 억		299876	N	N	0	N	00	N
132	20230808	140944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-320	5	-5.25	1712561790	293390	77.18	5980	6080	5600	7910	4270	6090	5837.15	1.41	0	-49108	6263	6176	6013	5926	5763	6220	5970	21	1820	100	4140	10	1	21269790	1227	81.27	4.36	12	1.38	71.00	1324.00	6100	20230807	-5.41	2200	20230103	162.27	6100	-5.41	20230807	2200	162.27	20230103	6100	-5.41	20230807	2200	162.27	20230103	5.22	N	309930	100	21 억		299876	N	N	0	N	00	N
133	20230808	130935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-320	5	-5.25	1589638400	272231	71.61	5980	6080	5600	7910	4270	6090	5839.30	1.41	0	-44181	6263	6176	6013	5926	5763	6220	5970	21	1820	100	4140	10	1	21269790	1227	81.27	4.36	12	1.28	71.00	1324.00	6100	20230807	-5.41	2200	20230103	162.27	6100	-5.41	20230807	2200	162.27	20230103	6100	-5.41	20230807	2200	162.27	20230103	5.22	N	309930	100	21 억		299876	N	N	0	N	00	N
134	20230808	120942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-440	5	-7.22	1204298800	204652	53.83	5980	6080	5600	7910	4270	6090	5884.62	1.41	0	-46098	6263	6176	6013	5926	5763	6220	5970	21	1820	100	4140	10	1	21269790	1202	79.58	4.27	12	0.96	71.00	1324.00	6100	20230807	-7.38	2200	20230103	156.82	6100	-7.38	20230807	2200	156.82	20230103	6100	-7.38	20230807	2200	156.82	20230103	5.22	N	309930	100	21 억		299876	N	N	0	N	00	N
135	20230808	110930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-260	5	-4.27	1014140250	171511	45.12	5980	6080	5710	7910	4270	6090	5912.97	1.41	0	-38443	6263	6176	6013	5926	5763	6220	5970	21	1820	100	4140	10	1	21269790	1240	82.11	4.40	12	0.81	71.00	1324.00	6100	20230807	-4.43	2200	20230103	165.00	6100	-4.43	20230807	2200	165.00	20230103	6100	-4.43	20230807	2200	165.00	20230103	5.22	N	309930	100	21 억		299876	N	N	0	N	00	N
136	20230808	100944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	-180	5	-2.96	642665000	107452	28.26	5980	6080	5830	7910	4270	6090	5980.95	1.41	0	-28523	6263	6176	6013	5926	5763	6220	5970	21	1820	100	4140	10	1	21269790	1257	83.24	4.46	12	0.51	71.00	1324.00	6100	20230807	-3.11	2200	20230103	168.64	6100	-3.11	20230807	2200	168.64	20230103	6100	-3.11	20230807	2200	168.64	20230103	5.22	N	309930	100	21 억		299876	N	N	0	N	00	N
137	20230808	090949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	-100	5	-1.64	185220080	30934	8.14	5980	6060	5940	7910	4270	6090	5987.59	1.41	0	-5233	6263	6176	6013	5926	5763	6220	5970	21	1820	100	4140	10	1	21269790	1274	84.37	4.52	12	0.15	71.00	1324.00	6100	20230807	-1.80	2200	20230103	172.27	6100	-1.80	20230807	2200	172.27	20230103	6100	-1.80	20230807	2200	172.27	20230103	5.22	N	309930	100	21 억		299876	N	N	0	N	00	N
138	20230807	160939	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6090	170	2	2.87	2286491170	379979	65.97	5930	6100	5850	7690	4150	5920	6017.41	1.67	0	-57165	6206	6062	5786	5642	5366	6135	5715	21	1770	100	4020	10	1	21269790	1295	85.77	4.60	12	1.79	71.00	1324.00	6100	20230807	-0.16	2200	20230103	176.82	6100	-0.16	20230807	2200	176.82	20230103	6100	-0.16	20230807	2200	176.82	20230103	5.31	N	309930	100	21 억		356126	N	N	0	N	00	N
139	20230807	150940	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6090	170	2	2.87	2200705350	365875	63.52	5930	6100	5850	7690	4150	5920	6014.91	1.67	0	-53265	6206	6062	5786	5642	5366	6135	5715	21	1770	100	4020	10	1	21269790	1295	85.77	4.60	12	1.72	71.00	1324.00	6100	20230807	-0.16	2200	20230103	176.82	6100	-0.16	20230807	2200	176.82	20230103	6100	-0.16	20230807	2200	176.82	20230103	5.31	N	309930	100	21 억		356126	N	N	0	N	00	N
140	20230807	140946	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6010	90	2	1.52	1983146890	329941	57.29	5930	6100	5850	7690	4150	5920	6010.61	1.67	0	-44894	6206	6062	5786	5642	5366	6135	5715	21	1770	100	4020	10	1	21269790	1278	84.65	4.54	12	1.55	71.00	1324.00	6100	20230807	-1.48	2200	20230103	173.18	6100	-1.48	20230807	2200	173.18	20230103	6100	-1.48	20230807	2200	173.18	20230103	5.31	N	309930	100	21 억		356126	N	N	0	N	00	N
141	20230807	130934	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6000	80	2	1.35	1846111390	307089	53.32	5930	6100	5850	7690	4150	5920	6011.65	1.67	0	-42350	6206	6062	5786	5642	5366	6135	5715	21	1770	100	4020	10	1	21269790	1276	84.51	4.53	12	1.44	71.00	1324.00	6100	20230807	-1.64	2200	20230103	172.73	6100	-1.64	20230807	2200	172.73	20230103	6100	-1.64	20230807	2200	172.73	20230103	5.31	N	309930	100	21 억		356126	N	N	0	N	00	N
142	20230807	120933	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6030	110	2	1.86	1648154090	274271	47.62	5930	6100	5850	7690	4150	5920	6009.22	1.67	0	-51970	6206	6062	5786	5642	5366	6135	5715	21	1770	100	4020	10	1	21269790	1283	84.93	4.55	12	1.29	71.00	1324.00	6100	20230807	-1.15	2200	20230103	174.09	6100	-1.15	20230807	2200	174.09	20230103	6100	-1.15	20230807	2200	174.09	20230103	5.31	N	309930	100	21 억		356126	N	N	0	N	00	N
143	20230807	110925	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5950	30	2	0.51	1599606650	266176	46.21	5930	6100	5850	7690	4150	5920	6009.58	1.67	0	-56160	6206	6062	5786	5642	5366	6135	5715	21	1770	100	4020	10	1	21269790	1266	83.80	4.49	12	1.25	71.00	1324.00	6100	20230807	-2.46	2200	20230103	170.45	6100	-2.46	20230807	2200	170.45	20230103	6100	-2.46	20230807	2200	170.45	20230103	5.31	N	309930	100	21 억		356126	N	N	0	N	00	N
144	20230807	100938	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6020	100	2	1.69	1275004950	211938	36.80	5930	6100	5850	7690	4150	5920	6015.93	1.67	0	-41043	6206	6062	5786	5642	5366	6135	5715	21	1770	100	4020	10	1	21269790	1280	84.79	4.55	12	1.00	71.00	1324.00	6100	20230807	-1.31	2200	20230103	173.64	6100	-1.31	20230807	2200	173.64	20230103	6100	-1.31	20230807	2200	173.64	20230103	5.31	N	309930	100	21 억		356126	N	N	0	N	00	N
145	20230807	090935	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5910	-10	5	-0.17	225850610	38114	6.62	5930	6070	5850	7690	4150	5920	5925.66	1.67	0	-9075	6206	6062	5786	5642	5366	6135	5715	21	1770	100	4020	10	1	21269790	1257	83.24	4.46	12	0.18	71.00	1324.00	6070	20230807	-2.64	2200	20230103	168.64	6070	-2.64	20230807	2200	168.64	20230103	6070	-2.64	20230807	2200	168.64	20230103	5.31	N	309930	100	21 억		356126	N	N	0	N	00	N
146	20230804	160928	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5920	420	2	7.64	3332839670	572496	193.34	5530	5930	5510	7150	3850	5500	5821.49	1.27	0	74290	5866	5682	5486	5302	5106	5775	5395	21	1650	100	3740	10	1	21269790	1259	83.38	4.47	12	2.69	71.00	1324.00	5930	20230804	-0.17	2200	20230103	169.09	5930	-0.17	20230804	2200	169.09	20230103	5930	-0.17	20230804	2200	169.09	20230103	5.34	N	309930	100	21 억		269979	N	N	0	N	00	N
147	20230804	150928	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5910	410	2	7.45	3231459900	555355	187.55	5530	5930	5510	7150	3850	5500	5818.73	1.27	0	75065	5866	5682	5486	5302	5106	5775	5395	21	1650	100	3740	10	1	21269790	1257	83.24	4.46	12	2.61	71.00	1324.00	5930	20230804	-0.34	2200	20230103	168.64	5930	-0.34	20230804	2200	168.64	20230103	5930	-0.34	20230804	2200	168.64	20230103	5.34	N	309930	100	21 억		269979	N	N	0	N	00	N
148	20230804	140941	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5890	390	2	7.09	2882806910	496188	167.57	5530	5920	5510	7150	3850	5500	5809.91	1.27	0	74025	5866	5682	5486	5302	5106	5775	5395	21	1650	100	3740	10	1	21269790	1253	82.96	4.45	12	2.33	71.00	1324.00	5920	20230804	-0.51	2200	20230103	167.73	5920	-0.51	20230804	2200	167.73	20230103	5920	-0.51	20230804	2200	167.73	20230103	5.34	N	309930	100	21 억		269979	N	N	0	N	00	N
149	20230804	130926	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5810	310	2	5.64	2146626600	371023	125.30	5530	5900	5510	7150	3850	5500	5785.70	1.27	0	39319	5866	5682	5486	5302	5106	5775	5395	21	1650	100	3740	10	1	21269790	1236	81.83	4.39	12	1.74	71.00	1324.00	5900	20230804	-1.53	2200	20230103	164.09	5900	-1.53	20230804	2200	164.09	20230103	5900	-1.53	20230804	2200	164.09	20230103	5.34	N	309930	100	21 억		269979	N	N	0	N	00	N
150	20230804	120920	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5750	250	2	4.55	1969570450	340310	114.93	5530	5900	5510	7150	3850	5500	5787.58	1.27	0	37904	5866	5682	5486	5302	5106	5775	5395	21	1650	100	3740	10	1	21269790	1223	80.99	4.34	12	1.60	71.00	1324.00	5900	20230804	-2.54	2200	20230103	161.36	5900	-2.54	20230804	2200	161.36	20230103	5900	-2.54	20230804	2200	161.36	20230103	5.34	N	309930	100	21 억		269979	N	N	0	N	00	N
151	20230804	110933	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5800	300	2	5.45	1722617180	297151	100.35	5530	5900	5510	7150	3850	5500	5797.11	1.27	0	48234	5866	5682	5486	5302	5106	5775	5395	21	1650	100	3740	10	1	21269790	1234	81.69	4.38	12	1.40	71.00	1324.00	5900	20230804	-1.69	2200	20230103	163.64	5900	-1.69	20230804	2200	163.64	20230103	5900	-1.69	20230804	2200	163.64	20230103	5.34	N	309930	100	21 억		269979	N	N	0	N	00	N
152	20230804	100916	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5830	330	2	6.00	1277651440	220811	74.57	5530	5900	5510	7150	3850	5500	5786.18	1.27	0	43713	5866	5682	5486	5302	5106	5775	5395	21	1650	100	3740	10	1	21269790	1240	82.11	4.40	12	1.04	71.00	1324.00	5900	20230804	-1.19	2200	20230103	165.00	5900	-1.19	20230804	2200	165.00	20230103	5900	-1.19	20230804	2200	165.00	20230103	5.34	N	309930	100	21 억		269979	N	N	0	N	00	N
153	20230804	090917	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5710	210	2	3.82	280357740	49262	16.64	5530	5790	5510	7150	3850	5500	5691.16	1.27	0	-13799	5866	5682	5486	5302	5106	5775	5395	21	1650	100	3740	10	1	21269790	1215	80.42	4.31	12	0.23	71.00	1324.00	5790	20230804	-1.38	2200	20230103	159.55	5790	-1.38	20230804	2200	159.55	20230103	5790	-1.38	20230804	2200	159.55	20230103	5.34	N	309930	100	21 억		269979	N	N	0	N	00	N
154	20230803	160919	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5500	150	2	2.80	1625483560	295025	89.84	5350	5670	5290	6950	3750	5350	5509.65	1.29	0	-7400	5710	5530	5370	5190	5030	5450	5110	21	1600	100	3630	10	1	21269790	1170	77.46	4.15	12	1.39	71.00	1324.00	5670	20230803	-3.00	2200	20230103	150.00	5670	-3.00	20230803	2200	150.00	20230103	5670	-3.00	20230803	2200	150.00	20230103	5.42	N	309930	100	21 억		274811	N	N	0	N	00	N
155	20230803	150926	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5430	80	2	1.50	1577222530	286217	87.16	5350	5670	5290	6950	3750	5350	5510.58	1.29	0	-5748	5710	5530	5370	5190	5030	5450	5110	21	1600	100	3630	10	1	21269790	1155	76.48	4.10	12	1.35	71.00	1324.00	5670	20230803	-4.23	2200	20230103	146.82	5670	-4.23	20230803	2200	146.82	20230103	5670	-4.23	20230803	2200	146.82	20230103	5.42	N	309930	100	21 억		274811	N	N	0	N	00	N
156	20230803	140918	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5490	140	2	2.62	1523503420	276365	84.16	5350	5670	5290	6950	3750	5350	5512.65	1.29	0	-2600	5710	5530	5370	5190	5030	5450	5110	21	1600	100	3630	10	1	21269790	1168	77.32	4.15	12	1.30	71.00	1324.00	5670	20230803	-3.17	2200	20230103	149.55	5670	-3.17	20230803	2200	149.55	20230103	5670	-3.17	20230803	2200	149.55	20230103	5.42	N	309930	100	21 억		274811	N	N	0	N	00	N
157	20230803	130920	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5510	160	2	2.99	1454920210	263871	80.36	5350	5670	5290	6950	3750	5350	5513.76	1.29	0	-1653	5710	5530	5370	5190	5030	5450	5110	21	1600	100	3630	10	1	21269790	1172	77.61	4.16	12	1.24	71.00	1324.00	5670	20230803	-2.82	2200	20230103	150.45	5670	-2.82	20230803	2200	150.45	20230103	5670	-2.82	20230803	2200	150.45	20230103	5.42	N	309930	100	21 억		274811	N	N	0	N	00	N
158	20230803	120925	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5440	90	2	1.68	1389290400	251880	76.71	5350	5670	5290	6950	3750	5350	5515.68	1.29	0	-656	5710	5530	5370	5190	5030	5450	5110	21	1600	100	3630	10	1	21269790	1157	76.62	4.11	12	1.18	71.00	1324.00	5670	20230803	-4.06	2200	20230103	147.27	5670	-4.06	20230803	2200	147.27	20230103	5670	-4.06	20230803	2200	147.27	20230103	5.42	N	309930	100	21 억		274811	N	N	0	N	00	N
159	20230803	110914	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5460	110	2	2.06	1138347900	205337	62.53	5350	5670	5310	6950	3750	5350	5543.80	1.29	0	8515	5710	5530	5370	5190	5030	5450	5110	21	1600	100	3630	10	1	21269790	1161	76.90	4.12	12	0.97	71.00	1324.00	5670	20230803	-3.70	2200	20230103	148.18	5670	-3.70	20230803	2200	148.18	20230103	5670	-3.70	20230803	2200	148.18	20230103	5.42	N	309930	100	21 억		274811	N	N	0	N	00	N
160	20230803	100911	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5570	220	2	4.11	704536160	127502	38.83	5350	5650	5310	6950	3750	5350	5525.69	1.29	0	21288	5710	5530	5370	5190	5030	5450	5110	21	1600	100	3630	10	1	21269790	1185	78.45	4.21	12	0.60	71.00	1324.00	5650	20230803	-1.42	2200	20230103	153.18	5650	-1.42	20230803	2200	153.18	20230103	5650	-1.42	20230803	2200	153.18	20230103	5.42	N	309930	100	21 억		274811	N	N	0	N	00	N
161	20230803	090913	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	90	2	1.68	51780260	9642	2.94	5350	5450	5310	6950	3750	5350	5370.28	1.29	0	-1182	5710	5530	5370	5190	5030	5450	5110	21	1600	100	3630	10	1	21269790	1157	76.62	4.11	12	0.05	71.00	1324.00	5550	20230802	-1.98	2200	20230103	147.27	5550	-1.98	20230802	2200	147.27	20230103	5550	-1.98	20230802	2200	147.27	20230103	5.42	N	309930	100	21 억		274811	N	N	0	N	00	N
162	20230802	160920	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5350	80	2	1.52	1761932900	327944	120.91	5370	5550	5210	6850	3690	5270	5372.69	1.21	0	14771	5483	5376	5323	5216	5163	5350	5190	21	1580	100	3580	10	1	21269790	1138	75.35	4.04	12	1.54	71.00	1324.00	5550	20230802	-3.60	2200	20230103	143.18	5550	-3.60	20230802	2200	143.18	20230103	5550	-3.60	20230802	2200	143.18	20230103	5.43	N	309930	100	21 억		257476	N	N	0	N	00	N
163	20230802	150931	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5360	90	2	1.71	1715879650	319389	117.75	5370	5550	5210	6850	3690	5270	5372.38	1.21	0	15724	5483	5376	5323	5216	5163	5350	5190	21	1580	100	3580	10	1	21269790	1140	75.49	4.05	12	1.50	71.00	1324.00	5550	20230802	-3.42	2200	20230103	143.64	5550	-3.42	20230802	2200	143.64	20230103	5550	-3.42	20230802	2200	143.64	20230103	5.43	N	309930	100	21 억		257476	N	N	0	N	00	N
164	20230802	140919	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5360	90	2	1.71	1469398420	272785	100.57	5370	5550	5210	6850	3690	5270	5386.65	1.21	0	14853	5483	5376	5323	5216	5163	5350	5190	21	1580	100	3580	10	1	21269790	1140	75.49	4.05	12	1.28	71.00	1324.00	5550	20230802	-3.42	2200	20230103	143.64	5550	-3.42	20230802	2200	143.64	20230103	5550	-3.42	20230802	2200	143.64	20230103	5.43	N	309930	100	21 억		257476	N	N	0	N	00	N
165	20230802	130913	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5460	190	2	3.61	1224120820	227168	83.75	5370	5550	5210	6850	3690	5270	5388.61	1.21	0	20444	5483	5376	5323	5216	5163	5350	5190	21	1580	100	3580	10	1	21269790	1161	76.90	4.12	12	1.07	71.00	1324.00	5550	20230802	-1.62	2200	20230103	148.18	5550	-1.62	20230802	2200	148.18	20230103	5550	-1.62	20230802	2200	148.18	20230103	5.43	N	309930	100	21 억		257476	N	N	0	N	00	N
166	20230802	120908	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5410	140	2	2.66	1017265480	188901	69.64	5370	5550	5210	6850	3690	5270	5385.18	1.21	0	11727	5483	5376	5323	5216	5163	5350	5190	21	1580	100	3580	10	1	21269790	1151	76.20	4.09	12	0.89	71.00	1324.00	5550	20230802	-2.52	2200	20230103	145.91	5550	-2.52	20230802	2200	145.91	20230103	5550	-2.52	20230802	2200	145.91	20230103	5.43	N	309930	100	21 억		257476	N	N	0	N	00	N
167	20230802	110911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	160	2	3.04	613852610	114914	42.37	5370	5450	5210	6850	3690	5270	5341.84	1.21	0	13377	5483	5376	5323	5216	5163	5350	5190	21	1580	100	3580	10	1	21269790	1155	76.48	4.10	12	0.54	71.00	1324.00	5500	20230619	-1.27	2200	20230103	146.82	5500	-1.27	20230619	2200	146.82	20230103	5500	-1.27	20230619	2200	146.82	20230103	5.43	N	309930	100	21 억		257476	N	N	0	N	00	N
168	20230802	100912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	70	2	1.33	415839870	78260	28.85	5370	5400	5210	6850	3690	5270	5313.57	1.21	0	7709	5483	5376	5323	5216	5163	5350	5190	21	1580	100	3580	10	1	21269790	1136	75.21	4.03	12	0.37	71.00	1324.00	5500	20230619	-2.91	2200	20230103	142.73	5500	-2.91	20230619	2200	142.73	20230103	5500	-2.91	20230619	2200	142.73	20230103	5.43	N	309930	100	21 억		257476	N	N	0	N	00	N
169	20230802	090911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-10	5	-0.19	203731710	38545	14.21	5370	5370	5210	6850	3690	5270	5285.55	1.21	0	-2507	5483	5376	5323	5216	5163	5350	5190	21	1580	100	3580	10	1	21269790	1119	74.08	3.97	12	0.18	71.00	1324.00	5500	20230619	-4.36	2200	20230103	139.09	5500	-4.36	20230619	2200	139.09	20230103	5500	-4.36	20230619	2200	139.09	20230103	5.43	N	309930	100	21 억		257476	N	N	0	N	00	N
170	20230801	160911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-120	5	-2.23	1439570610	269307	29.07	5370	5430	5270	7000	3780	5390	5345.63	1.15	0	27	5793	5591	5198	4996	4603	5692	5097	21	1610	100	3660	10	1	21269790	1121	74.23	3.98	12	1.27	71.00	1324.00	5500	20230619	-4.18	2200	20230103	139.55	5500	-4.18	20230619	2200	139.55	20230103	5500	-4.18	20230619	2200	139.55	20230103	5.65	N	309930	100	21 억		245516	N	N	0	N	00	N
171	20230801	150907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-50	5	-0.93	1356499770	253627	27.38	5370	5430	5270	7000	3780	5390	5348.40	1.15	0	5968	5793	5591	5198	4996	4603	5692	5097	21	1610	100	3660	10	1	21269790	1136	75.21	4.03	12	1.19	71.00	1324.00	5500	20230619	-2.91	2200	20230103	142.73	5500	-2.91	20230619	2200	142.73	20230103	5500	-2.91	20230619	2200	142.73	20230103	5.65	N	309930	100	21 억		245516	N	N	0	N	00	N
172	20230801	140923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-90	5	-1.67	1244966610	232683	25.12	5370	5430	5270	7000	3780	5390	5350.48	1.15	0	11027	5793	5591	5198	4996	4603	5692	5097	21	1610	100	3660	10	1	21269790	1127	74.65	4.00	12	1.09	71.00	1324.00	5500	20230619	-3.64	2200	20230103	140.91	5500	-3.64	20230619	2200	140.91	20230103	5500	-3.64	20230619	2200	140.91	20230103	5.65	N	309930	100	21 억		245516	N	N	0	N	00	N
173	20230801	130903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	20	2	0.37	815896850	151997	16.41	5370	5430	5280	7000	3780	5390	5367.85	1.15	0	22728	5793	5591	5198	4996	4603	5692	5097	21	1610	100	3660	10	1	21269790	1151	76.20	4.09	12	0.71	71.00	1324.00	5500	20230619	-1.64	2200	20230103	145.91	5500	-1.64	20230619	2200	145.91	20230103	5500	-1.64	20230619	2200	145.91	20230103	5.65	N	309930	100	21 억		245516	N	N	0	N	00	N
174	20230801	120903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	0	3	0.00	597870090	111622	12.05	5370	5420	5280	7000	3780	5390	5356.20	1.15	0	13166	5793	5591	5198	4996	4603	5692	5097	21	1610	100	3660	10	1	21269790	1146	75.92	4.07	12	0.52	71.00	1324.00	5500	20230619	-2.00	2200	20230103	145.00	5500	-2.00	20230619	2200	145.00	20230103	5500	-2.00	20230619	2200	145.00	20230103	5.65	N	309930	100	21 억		245516	N	N	0	N	00	N
175	20230801	110859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-30	5	-0.56	526282120	98351	10.62	5370	5420	5280	7000	3780	5390	5351.06	1.15	0	7385	5793	5591	5198	4996	4603	5692	5097	21	1610	100	3660	10	1	21269790	1140	75.49	4.05	12	0.46	71.00	1324.00	5500	20230619	-2.55	2200	20230103	143.64	5500	-2.55	20230619	2200	143.64	20230103	5500	-2.55	20230619	2200	143.64	20230103	5.65	N	309930	100	21 억		245516	N	N	0	N	00	N
176	20230801	100906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	0	3	0.00	418132400	78176	8.44	5370	5420	5280	7000	3780	5390	5348.60	1.15	0	5897	5793	5591	5198	4996	4603	5692	5097	21	1610	100	3660	10	1	21269790	1146	75.92	4.07	12	0.37	71.00	1324.00	5500	20230619	-2.00	2200	20230103	145.00	5500	-2.00	20230619	2200	145.00	20230103	5500	-2.00	20230619	2200	145.00	20230103	5.65	N	309930	100	21 억		245516	N	N	0	N	00	N
177	20230801	090858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-90	5	-1.67	183993330	34315	3.70	5370	5420	5300	7000	3780	5390	5361.89	1.15	0	-5541	5793	5591	5198	4996	4603	5692	5097	21	1610	100	3660	10	1	21269790	1127	74.65	4.00	12	0.16	71.00	1324.00	5500	20230619	-3.64	2200	20230103	140.91	5500	-3.64	20230619	2200	140.91	20230103	5500	-3.64	20230619	2200	140.91	20230103	5.65	N	309930	100	21 억		245516	N	N	0	N	00	N