KissMeData/036030/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	160433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-70	5	-1.19	446020820	76776	82.37	5900	5970	5670	7610	4110	5860	5809.38	2.55	9761	10065	5993	5926	5863	5796	5733	5960	5830	490	1750	1000	3860	10	1	49019283	2838	23.35	1.23	12	0.16	248.00	4716.00	9900	20230209	-41.52	4785	20221013	21.00	9900	-41.52	20230209	5080	13.98	20230103	9900	-41.52	20230209	4785	21.00	20221013	1.84	N	036030	1000	490 억		612693	N	N	0	N	00	N
3	20230831	150539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-110	5	-1.88	429283670	73871	79.25	5900	5970	5670	7610	4110	5860	5811.26	2.55	10032	10078	5993	5926	5863	5796	5733	5960	5830	490	1750	1000	3860	10	1	49019283	2819	23.19	1.22	12	0.15	248.00	4716.00	9900	20230209	-41.92	4785	20221013	20.17	9900	-41.92	20230209	5080	13.19	20230103	9900	-41.92	20230209	4785	20.17	20221013	1.84	N	036030	1000	490 억		612964	N	N	0	N	00	N
4	20230831	140605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-70	5	-1.19	271853180	46397	49.78	5900	5970	5770	7610	4110	5860	5859.28	2.52	2207	2463	5993	5926	5863	5796	5733	5960	5830	490	1750	1000	3860	10	1	49019283	2838	23.35	1.23	12	0.09	248.00	4716.00	9900	20230209	-41.52	4785	20221013	21.00	9900	-41.52	20230209	5080	13.98	20230103	9900	-41.52	20230209	4785	21.00	20221013	1.84	N	036030	1000	490 억		605139	N	N	0	N	00	N
5	20230831	130550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-60	5	-1.02	255351740	43545	46.72	5900	5970	5770	7610	4110	5860	5864.09	2.52	2570	2731	5993	5926	5863	5796	5733	5960	5830	490	1750	1000	3860	10	1	49019283	2843	23.39	1.23	12	0.09	248.00	4716.00	9900	20230209	-41.41	4785	20221013	21.21	9900	-41.41	20230209	5080	14.17	20230103	9900	-41.41	20230209	4785	21.21	20221013	1.84	N	036030	1000	490 억		605502	N	N	0	N	00	N
6	20230831	120558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-70	5	-1.19	243552570	41506	44.53	5900	5970	5770	7610	4110	5860	5867.89	2.52	3404	3565	5993	5926	5863	5796	5733	5960	5830	490	1750	1000	3860	10	1	49019283	2838	23.35	1.23	12	0.08	248.00	4716.00	9900	20230209	-41.52	4785	20221013	21.00	9900	-41.52	20230209	5080	13.98	20230103	9900	-41.52	20230209	4785	21.00	20221013	1.84	N	036030	1000	490 억		606336	N	N	0	N	00	N
7	20230831	110814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-30	5	-0.51	209694000	35655	38.25	5900	5970	5790	7610	4110	5860	5881.20	2.53	5837	5631	5993	5926	5863	5796	5733	5960	5830	490	1750	1000	3860	10	1	49019283	2858	23.51	1.24	12	0.07	248.00	4716.00	9900	20230209	-41.11	4785	20221013	21.84	9900	-41.11	20230209	5080	14.76	20230103	9900	-41.11	20230209	4785	21.84	20221013	1.84	N	036030	1000	490 억		608769	N	N	0	N	00	N
8	20230831	100629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	0	3	0.00	172239450	29207	31.33	5900	5970	5830	7610	4110	5860	5897.20	2.53	5219	5217	5993	5926	5863	5796	5733	5960	5830	490	1750	1000	3860	10	1	49019283	2873	23.63	1.24	12	0.06	248.00	4716.00	9900	20230209	-40.81	4785	20221013	22.47	9900	-40.81	20230209	5080	15.35	20230103	9900	-40.81	20230209	4785	22.47	20221013	1.84	N	036030	1000	490 억		608151	N	N	0	N	00	N
9	20230831	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	70	2	1.19	64109280	10819	11.61	5900	5970	5890	7610	4110	5860	5925.63	2.53	4626	5212	5993	5926	5863	5796	5733	5960	5830	490	1750	1000	3860	10	1	49019283	2907	23.91	1.26	12	0.02	248.00	4716.00	9900	20230209	-40.10	4785	20221013	23.93	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	4785	23.93	20221013	1.84	N	036030	1000	490 억		607558	N	N	0	N	00	N
10	20230830	160436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	30	2	0.51	393276420	67269	95.97	5850	5930	5800	7570	4090	5830	5846.32	2.51	15108	15098	6003	5916	5823	5736	5643	5960	5780	490	1740	1000	3840	10	1	49019283	2873	23.63	1.24	12	0.14	248.00	4716.00	9900	20230209	-40.81	4785	20221013	22.47	9900	-40.81	20230209	5080	15.35	20230103	9900	-40.81	20230209	4785	22.47	20221013	1.85	N	036030	1000	490 억		602932	N	N	0	N	00	N
11	20230830	150524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	40	2	0.69	379528970	64923	92.62	5850	5930	5800	7570	4090	5830	5845.83	2.51	13932	13646	6003	5916	5823	5736	5643	5960	5780	490	1740	1000	3840	10	1	49019283	2877	23.67	1.24	12	0.13	248.00	4716.00	9900	20230209	-40.71	4785	20221013	22.68	9900	-40.71	20230209	5080	15.55	20230103	9900	-40.71	20230209	4785	22.68	20221013	1.85	N	036030	1000	490 억		601756	N	N	0	N	00	N
12	20230830	140552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	20	2	0.34	277872650	47667	68.00	5850	5890	5800	7570	4090	5830	5829.46	2.48	9045	8836	6003	5916	5823	5736	5643	5960	5780	490	1740	1000	3840	10	1	49019283	2868	23.59	1.24	12	0.10	248.00	4716.00	9900	20230209	-40.91	4785	20221013	22.26	9900	-40.91	20230209	5080	15.16	20230103	9900	-40.91	20230209	4785	22.26	20221013	1.85	N	036030	1000	490 억		596869	N	N	0	N	00	N
13	20230830	130540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	10	2	0.17	238412160	40922	58.38	5850	5860	5800	7570	4090	5830	5826.01	2.48	8263	8040	6003	5916	5823	5736	5643	5960	5780	490	1740	1000	3840	10	1	49019283	2863	23.55	1.24	12	0.08	248.00	4716.00	9900	20230209	-41.01	4785	20221013	22.05	9900	-41.01	20230209	5080	14.96	20230103	9900	-41.01	20230209	4785	22.05	20221013	1.85	N	036030	1000	490 억		596087	N	N	0	N	00	N
14	20230830	120551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	20	2	0.34	181694510	31196	44.50	5850	5860	5800	7570	4090	5830	5824.29	2.48	8140	7929	6003	5916	5823	5736	5643	5960	5780	490	1740	1000	3840	10	1	49019283	2868	23.59	1.24	12	0.06	248.00	4716.00	9900	20230209	-40.91	4785	20221013	22.26	9900	-40.91	20230209	5080	15.16	20230103	9900	-40.91	20230209	4785	22.26	20221013	1.85	N	036030	1000	490 억		595964	N	N	0	N	00	N
15	20230830	110814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	10	2	0.17	165481660	28415	40.54	5850	5860	5800	7570	4090	5830	5823.74	2.48	7751	7610	6003	5916	5823	5736	5643	5960	5780	490	1740	1000	3840	10	1	49019283	2863	23.55	1.24	12	0.06	248.00	4716.00	9900	20230209	-41.01	4785	20221013	22.05	9900	-41.01	20230209	5080	14.96	20230103	9900	-41.01	20230209	4785	22.05	20221013	1.85	N	036030	1000	490 억		595575	N	N	0	N	00	N
16	20230830	100615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	10	2	0.17	98420970	16911	24.13	5850	5860	5800	7570	4090	5830	5819.94	2.46	3051	2583	6003	5916	5823	5736	5643	5960	5780	490	1740	1000	3840	10	1	49019283	2863	23.55	1.24	12	0.03	248.00	4716.00	9900	20230209	-41.01	4785	20221013	22.05	9900	-41.01	20230209	5080	14.96	20230103	9900	-41.01	20230209	4785	22.05	20221013	1.85	N	036030	1000	490 억		590875	N	N	0	N	00	N
17	20230830	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-10	5	-0.17	12406920	2131	3.04	5850	5850	5800	7570	4090	5830	5822.11	2.44	-647	-989	6003	5916	5823	5736	5643	5960	5780	490	1740	1000	3840	10	1	49019283	2853	23.47	1.23	12	0.00	248.00	4716.00	9900	20230209	-41.21	4785	20221013	21.63	9900	-41.21	20230209	5080	14.57	20230103	9900	-41.21	20230209	4785	21.63	20221013	1.85	N	036030	1000	490 억		587177	N	N	0	N	00	N
18	20230829	160431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	50	2	0.87	409123470	70051	82.88	5730	5910	5730	7510	4050	5780	5840.40	2.45	15250	15249	6020	5900	5730	5610	5440	5960	5670	490	1730	1000	3810	10	1	49019283	2858	23.51	1.24	12	0.14	248.00	4716.00	9900	20230209	-41.11	4785	20221013	21.84	9900	-41.11	20230209	5080	14.76	20230103	9900	-41.11	20230209	4785	21.84	20221013	1.86	N	036030	1000	490 억		587824	N	N	0	N	00	N
19	20230829	150527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	70	2	1.21	391960250	67110	79.40	5730	5910	5730	7510	4050	5780	5840.56	2.44	14672	14438	6020	5900	5730	5610	5440	5960	5670	490	1730	1000	3810	10	1	49019283	2868	23.59	1.24	12	0.14	248.00	4716.00	9900	20230209	-40.91	4785	20221013	22.26	9900	-40.91	20230209	5080	15.16	20230103	9900	-40.91	20230209	4785	22.26	20221013	1.86	N	036030	1000	490 억		587246	N	N	0	N	00	N
20	20230829	140606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	50	2	0.87	278130510	47731	56.47	5730	5880	5730	7510	4050	5780	5827.04	2.44	13898	13832	6020	5900	5730	5610	5440	5960	5670	490	1730	1000	3810	10	1	49019283	2858	23.51	1.24	12	0.10	248.00	4716.00	9900	20230209	-41.11	4785	20221013	21.84	9900	-41.11	20230209	5080	14.76	20230103	9900	-41.11	20230209	4785	21.84	20221013	1.86	N	036030	1000	490 억		586472	N	N	0	N	00	N
21	20230829	130542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	50	2	0.87	252554880	43340	51.28	5730	5880	5730	7510	4050	5780	5827.29	2.44	13311	13156	6020	5900	5730	5610	5440	5960	5670	490	1730	1000	3810	10	1	49019283	2858	23.51	1.24	12	0.09	248.00	4716.00	9900	20230209	-41.11	4785	20221013	21.84	9900	-41.11	20230209	5080	14.76	20230103	9900	-41.11	20230209	4785	21.84	20221013	1.86	N	036030	1000	490 억		585885	N	N	0	N	00	N
22	20230829	120559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	40	2	0.69	221507520	38001	44.96	5730	5880	5730	7510	4050	5780	5828.99	2.43	11306	11233	6020	5900	5730	5610	5440	5960	5670	490	1730	1000	3810	10	1	49019283	2853	23.47	1.23	12	0.08	248.00	4716.00	9900	20230209	-41.21	4785	20221013	21.63	9900	-41.21	20230209	5080	14.57	20230103	9900	-41.21	20230209	4785	21.63	20221013	1.86	N	036030	1000	490 억		583880	N	N	0	N	00	N
23	20230829	110910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	60	2	1.04	205744660	35295	41.76	5730	5880	5730	7510	4050	5780	5829.29	2.43	10827	10692	6020	5900	5730	5610	5440	5960	5670	490	1730	1000	3810	10	1	49019283	2863	23.55	1.24	12	0.07	248.00	4716.00	9900	20230209	-41.01	4785	20221013	22.05	9900	-41.01	20230209	5080	14.96	20230103	9900	-41.01	20230209	4785	22.05	20221013	1.86	N	036030	1000	490 억		583401	N	N	0	N	00	N
24	20230829	100634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	70	2	1.21	188862320	32407	38.34	5730	5880	5730	7510	4050	5780	5827.82	2.42	9566	9277	6020	5900	5730	5610	5440	5960	5670	490	1730	1000	3810	10	1	49019283	2868	23.59	1.24	12	0.07	248.00	4716.00	9900	20230209	-40.91	4785	20221013	22.26	9900	-40.91	20230209	5080	15.16	20230103	9900	-40.91	20230209	4785	22.26	20221013	1.86	N	036030	1000	490 억		582140	N	N	0	N	00	N
25	20230829	090422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	20	2	0.35	19679700	3418	4.04	5730	5870	5730	7510	4050	5780	5757.67	2.38	-199	384	6020	5900	5730	5610	5440	5960	5670	490	1730	1000	3810	10	1	49019283	2843	23.39	1.23	12	0.01	248.00	4716.00	9900	20230209	-41.41	4785	20221013	21.21	9900	-41.41	20230209	5080	14.17	20230103	9900	-41.41	20230209	4785	21.21	20221013	1.86	N	036030	1000	490 억		572375	N	N	0	N	00	N
26	20230828	160420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	180	2	3.21	483512060	84520	105.59	5560	5850	5560	7280	3920	5600	5720.68	2.38	42775	42841	5793	5696	5603	5506	5413	5650	5460	490	1680	1000	3690	10	1	49019283	2833	23.31	1.23	12	0.17	248.00	4716.00	9900	20230209	-41.62	4785	20221013	20.79	9900	-41.62	20230209	5080	13.78	20230103	9900	-41.62	20230209	4785	20.79	20221013	1.83	N	036030	1000	490 억		572574	N	N	0	N	00	N
27	20230828	150425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	170	2	3.04	457273860	79973	99.91	5560	5850	5560	7280	3920	5600	5717.85	2.38	40860	40799	5793	5696	5603	5506	5413	5650	5460	490	1680	1000	3690	10	1	49019283	2828	23.27	1.22	12	0.16	248.00	4716.00	9900	20230209	-41.72	4785	20221013	20.59	9900	-41.72	20230209	5080	13.58	20230103	9900	-41.72	20230209	4785	20.59	20221013	1.83	N	036030	1000	490 억		570659	N	N	0	N	00	N
28	20230828	140422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	180	2	3.21	439827380	76945	96.12	5560	5850	5560	7280	3920	5600	5716.13	2.37	38770	38737	5793	5696	5603	5506	5413	5650	5460	490	1680	1000	3690	10	1	49019283	2833	23.31	1.23	12	0.16	248.00	4716.00	9900	20230209	-41.62	4785	20221013	20.79	9900	-41.62	20230209	5080	13.78	20230103	9900	-41.62	20230209	4785	20.79	20221013	1.83	N	036030	1000	490 억		568569	N	N	0	N	00	N
29	20230828	130429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	250	2	4.46	397593300	69641	87.00	5560	5850	5560	7280	3920	5600	5709.18	2.36	37204	37155	5793	5696	5603	5506	5413	5650	5460	490	1680	1000	3690	10	1	49019283	2868	23.59	1.24	12	0.14	248.00	4716.00	9900	20230209	-40.91	4785	20221013	22.26	9900	-40.91	20230209	5080	15.16	20230103	9900	-40.91	20230209	4785	22.26	20221013	1.83	N	036030	1000	490 억		567003	N	N	0	N	00	N
30	20230828	120425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	160	2	2.86	325614660	57207	71.47	5560	5790	5560	7280	3920	5600	5691.87	2.33	30776	30680	5793	5696	5603	5506	5413	5650	5460	490	1680	1000	3690	10	1	49019283	2824	23.23	1.22	12	0.12	248.00	4716.00	9900	20230209	-41.82	4785	20221013	20.38	9900	-41.82	20230209	5080	13.39	20230103	9900	-41.82	20230209	4785	20.38	20221013	1.83	N	036030	1000	490 억		560575	N	N	0	N	00	N
31	20230828	110422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	140	2	2.50	145945290	25844	32.29	5560	5740	5560	7280	3920	5600	5647.16	2.25	10009	9967	5793	5696	5603	5506	5413	5650	5460	490	1680	1000	3690	10	1	49019283	2814	23.15	1.22	12	0.05	248.00	4716.00	9900	20230209	-42.02	4785	20221013	19.96	9900	-42.02	20230209	5080	12.99	20230103	9900	-42.02	20230209	4785	19.96	20221013	1.83	N	036030	1000	490 억		539808	N	N	0	N	00	N
32	20230828	100417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	70	2	1.25	98788800	17576	21.96	5560	5680	5560	7280	3920	5600	5620.66	2.24	7361	7348	5793	5696	5603	5506	5413	5650	5460	490	1680	1000	3690	10	1	49019283	2779	22.86	1.20	12	0.04	248.00	4716.00	9900	20230209	-42.73	4785	20221013	18.50	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	4785	18.50	20221013	1.83	N	036030	1000	490 억		537160	N	N	0	N	00	N
33	20230828	090425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-30	5	-0.54	7207170	1296	1.62	5560	5600	5560	7280	3920	5600	5561.09	2.21	-152	-152	5793	5696	5603	5506	5413	5650	5460	490	1680	1000	3690	10	1	49019283	2730	22.46	1.18	12	0.00	248.00	4716.00	9900	20230209	-43.74	4785	20221013	16.41	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	4785	16.41	20221013	1.83	N	036030	1000	490 억		529647	N	N	0	N	00	N
34	20230825	160421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-50	5	-0.88	437832780	78310	41.38	5650	5700	5510	7340	3960	5650	5590.39	2.21	839	840	6043	5846	5733	5536	5423	5790	5480	490	1690	1000	3720	10	1	49019283	2745	22.58	1.19	12	0.16	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.82	N	036030	1000	490 억		529799	N	N	0	N	00	N
35	20230825	150424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-100	5	-1.77	409280370	73190	38.68	5650	5700	5510	7340	3960	5650	5591.36	2.20	371	372	6043	5846	5733	5536	5423	5790	5480	490	1690	1000	3720	10	1	49019283	2721	22.38	1.18	12	0.15	248.00	4716.00	9900	20230209	-43.94	4785	20221013	15.99	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	4785	15.99	20221013	1.82	N	036030	1000	490 억		529331	N	N	0	N	00	N
36	20230825	140422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-50	5	-0.88	277465970	49410	26.11	5650	5700	5570	7340	3960	5650	5614.99	2.20	-277	-277	6043	5846	5733	5536	5423	5790	5480	490	1690	1000	3720	10	1	49019283	2745	22.58	1.19	12	0.10	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.82	N	036030	1000	490 억		528683	N	N	0	N	00	N
37	20230825	130421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-30	5	-0.53	225075400	40036	21.16	5650	5700	5580	7340	3960	5650	5621.23	2.21	1411	1347	6043	5846	5733	5536	5423	5790	5480	490	1690	1000	3720	10	1	49019283	2755	22.66	1.19	12	0.08	248.00	4716.00	9900	20230209	-43.23	4785	20221013	17.45	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	4785	17.45	20221013	1.82	N	036030	1000	490 억		530371	N	N	0	N	00	N
38	20230825	120422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-40	5	-0.71	203995470	36276	19.17	5650	5700	5580	7340	3960	5650	5622.80	2.21	2852	2852	6043	5846	5733	5536	5423	5790	5480	490	1690	1000	3720	10	1	49019283	2750	22.62	1.19	12	0.07	248.00	4716.00	9900	20230209	-43.33	4785	20221013	17.24	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	4785	17.24	20221013	1.82	N	036030	1000	490 억		531812	N	N	0	N	00	N
39	20230825	110422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-70	5	-1.24	134050730	23773	12.56	5650	5700	5580	7340	3960	5650	5638.37	2.21	2398	2398	6043	5846	5733	5536	5423	5790	5480	490	1690	1000	3720	10	1	49019283	2735	22.50	1.18	12	0.05	248.00	4716.00	9900	20230209	-43.64	4785	20221013	16.61	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	4785	16.61	20221013	1.82	N	036030	1000	490 억		531358	N	N	0	N	00	N
40	20230825	100422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	0	3	0.00	83135700	14698	7.77	5650	5700	5610	7340	3960	5650	5656.63	2.21	2750	2750	6043	5846	5733	5536	5423	5790	5480	490	1690	1000	3720	10	1	49019283	2770	22.78	1.20	12	0.03	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.82	N	036030	1000	490 억		531710	N	N	0	N	00	N
41	20230825	090423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-30	5	-0.53	14363580	2547	1.35	5650	5690	5610	7340	3960	5650	5634.27	2.20	-200	-200	6043	5846	5733	5536	5423	5790	5480	490	1690	1000	3720	10	1	49019283	2755	22.66	1.19	12	0.01	248.00	4716.00	9900	20230209	-43.23	4785	20221013	17.45	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	4785	17.45	20221013	1.82	N	036030	1000	490 억		528760	N	N	0	N	00	N
42	20230824	160418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	60	2	1.07	1084161250	188417	191.53	5870	5930	5620	7260	3920	5590	5754.45	2.20	-30686	-30471	5823	5706	5643	5526	5463	5675	5495	490	1670	1000	3680	10	1	49019283	2770	22.78	1.20	12	0.38	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.80	N	036030	1000	490 억		528744	N	N	0	N	00	N
43	20230824	150417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	70	2	1.25	1038086390	180292	183.27	5870	5930	5620	7260	3920	5590	5757.81	2.20	-30766	-30767	5823	5706	5643	5526	5463	5675	5495	490	1670	1000	3680	10	1	49019283	2774	22.82	1.20	12	0.37	248.00	4716.00	9900	20230209	-42.83	4785	20221013	18.29	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	4785	18.29	20221013	1.80	N	036030	1000	490 억		528664	N	N	0	N	00	N
44	20230824	140419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	80	2	1.43	1000553020	173654	176.53	5870	5930	5620	7260	3920	5590	5761.76	2.20	-30655	-30656	5823	5706	5643	5526	5463	5675	5495	490	1670	1000	3680	10	1	49019283	2779	22.86	1.20	12	0.35	248.00	4716.00	9900	20230209	-42.73	4785	20221013	18.50	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	4785	18.50	20221013	1.80	N	036030	1000	490 억		528775	N	N	0	N	00	N
45	20230824	130422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	100	2	1.79	919640110	159428	162.06	5870	5930	5620	7260	3920	5590	5768.37	2.20	-30613	-30701	5823	5706	5643	5526	5463	5675	5495	490	1670	1000	3680	10	1	49019283	2789	22.94	1.21	12	0.33	248.00	4716.00	9900	20230209	-42.53	4785	20221013	18.91	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	4785	18.91	20221013	1.80	N	036030	1000	490 억		528817	N	N	0	N	00	N
46	20230824	120421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	130	2	2.33	896652940	155390	157.96	5870	5930	5620	7260	3920	5590	5770.34	2.20	-30798	-30861	5823	5706	5643	5526	5463	5675	5495	490	1670	1000	3680	10	1	49019283	2804	23.06	1.21	12	0.32	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.80	N	036030	1000	490 억		528632	N	N	0	N	00	N
47	20230824	110419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	100	2	1.79	844877590	146319	148.74	5870	5930	5620	7260	3920	5590	5774.22	2.20	-30056	-30099	5823	5706	5643	5526	5463	5675	5495	490	1670	1000	3680	10	1	49019283	2789	22.94	1.21	12	0.30	248.00	4716.00	9900	20230209	-42.53	4785	20221013	18.91	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	4785	18.91	20221013	1.80	N	036030	1000	490 억		529374	N	N	0	N	00	N
48	20230824	100419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	90	2	1.61	764662560	132166	134.35	5870	5930	5650	7260	3920	5590	5785.62	2.20	-31847	-31848	5823	5706	5643	5526	5463	5675	5495	490	1670	1000	3680	10	1	49019283	2784	22.90	1.20	12	0.27	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	1.80	N	036030	1000	490 억		527583	N	N	0	N	00	N
49	20230824	090420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	160	2	2.86	243242670	41628	42.32	5870	5920	5730	7260	3920	5590	5843.25	2.26	-16681	-16682	5823	5706	5643	5526	5463	5675	5495	490	1670	1000	3680	10	1	49019283	2819	23.19	1.22	12	0.08	248.00	4716.00	9900	20230209	-41.92	4785	20221013	20.17	9900	-41.92	20230209	5080	13.19	20230103	9900	-41.92	20230209	4785	20.17	20221013	1.80	N	036030	1000	490 억		542749	N	N	0	N	00	N
50	20230823	160416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-150	5	-2.61	425377970	75233	119.28	5650	5760	5580	7460	4020	5740	5654.16	2.33	-7996	-7995	5880	5810	5680	5610	5480	5845	5645	490	1720	1000	3780	10	1	49019283	2740	22.54	1.19	12	0.15	248.00	4716.00	9900	20230209	-43.54	4785	20221013	16.82	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	4785	16.82	20221013	1.81	N	036030	1000	490 억		559430	N	N	3	N	00	N
51	20230823	150418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-110	5	-1.92	385358580	68080	107.93	5650	5760	5600	7460	4020	5740	5660.38	2.33	-8070	-8069	5880	5810	5680	5610	5480	5845	5645	490	1720	1000	3780	10	1	49019283	2760	22.70	1.19	12	0.14	248.00	4716.00	9900	20230209	-43.13	4785	20221013	17.66	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	4785	17.66	20221013	1.81	N	036030	1000	490 억		559356	N	N	3	N	00	N
52	20230823	140420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-100	5	-1.74	304464170	53704	85.14	5650	5760	5600	7460	4020	5740	5669.30	2.33	-7212	-7207	5880	5810	5680	5610	5480	5845	5645	490	1720	1000	3780	10	1	49019283	2765	22.74	1.20	12	0.11	248.00	4716.00	9900	20230209	-43.03	4785	20221013	17.87	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	4785	17.87	20221013	1.81	N	036030	1000	490 억		560214	N	N	3	N	00	N
53	20230823	130417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-90	5	-1.57	274746520	48442	76.80	5650	5760	5600	7460	4020	5740	5671.66	2.34	-6508	-6503	5880	5810	5680	5610	5480	5845	5645	490	1720	1000	3780	10	1	49019283	2770	22.78	1.20	12	0.10	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.81	N	036030	1000	490 억		560918	N	N	3	N	00	N
54	20230823	120420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-70	5	-1.22	205089090	36173	57.35	5650	5760	5600	7460	4020	5740	5669.67	2.34	-6298	-6297	5880	5810	5680	5610	5480	5845	5645	490	1720	1000	3780	10	1	49019283	2779	22.86	1.20	12	0.07	248.00	4716.00	9900	20230209	-42.73	4785	20221013	18.50	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	4785	18.50	20221013	1.81	N	036030	1000	490 억		561128	N	N	3	N	00	N
55	20230823	110418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-20	5	-0.35	200830590	35425	56.16	5650	5760	5600	7460	4020	5740	5669.18	2.34	-6276	-6275	5880	5810	5680	5610	5480	5845	5645	490	1720	1000	3780	10	1	49019283	2804	23.06	1.21	12	0.07	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.81	N	036030	1000	490 억		561150	N	N	3	N	00	N
56	20230823	100417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-80	5	-1.39	96416490	17021	26.99	5650	5760	5600	7460	4020	5740	5664.56	2.35	-4152	-4151	5880	5810	5680	5610	5480	5845	5645	490	1720	1000	3780	10	1	49019283	2774	22.82	1.20	12	0.03	248.00	4716.00	9900	20230209	-42.83	4785	20221013	18.29	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	4785	18.29	20221013	1.81	N	036030	1000	490 억		563274	N	N	3	N	00	N
57	20230823	090422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-60	5	-1.05	39174260	6937	11.00	5650	5690	5600	7460	4020	5740	5647.15	2.35	-2830	-2829	5880	5810	5680	5610	5480	5845	5645	490	1720	1000	3780	10	1	49019283	2784	22.90	1.20	12	0.01	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	1.81	N	036030	1000	490 억		564596	N	N	3	N	00	N
58	20230822	160414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	60	2	1.06	352983240	62876	69.12	5730	5750	5550	7380	3980	5680	5613.18	2.36	-15030	-15030	5880	5780	5620	5520	5360	5830	5570	490	1700	1000	3740	10	1	49019283	2814	23.15	1.22	12	0.13	248.00	4716.00	9900	20230209	-42.02	4785	20221013	19.96	9900	-42.02	20230209	5080	12.99	20230103	9900	-42.02	20230209	4785	19.96	20221013	1.84	N	036030	1000	490 억		567426	N	N	3	N	00	N
59	20230822	150415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-110	5	-1.94	287056670	51247	56.33	5730	5750	5550	7380	3980	5680	5601.43	2.37	-12349	-12349	5880	5780	5620	5520	5360	5830	5570	490	1700	1000	3740	10	1	49019283	2730	22.46	1.18	12	0.10	248.00	4716.00	9900	20230209	-43.74	4785	20221013	16.41	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	4785	16.41	20221013	1.84	N	036030	1000	490 억		570107	N	N	0	N	00	N
60	20230822	140420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-80	5	-1.41	215699660	38516	42.34	5730	5750	5550	7380	3980	5680	5600.26	2.38	-10417	-10417	5880	5780	5620	5520	5360	5830	5570	490	1700	1000	3740	10	1	49019283	2745	22.58	1.19	12	0.08	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.84	N	036030	1000	490 억		572039	N	N	0	N	00	N
61	20230822	130416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-100	5	-1.76	188279340	33607	36.94	5730	5750	5550	7380	3980	5680	5602.38	2.39	-7479	-7479	5880	5780	5620	5520	5360	5830	5570	490	1700	1000	3740	10	1	49019283	2735	22.50	1.18	12	0.07	248.00	4716.00	9900	20230209	-43.64	4785	20221013	16.61	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	4785	16.61	20221013	1.84	N	036030	1000	490 억		574977	N	N	0	N	00	N
62	20230822	120409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-90	5	-1.58	175522040	31315	34.42	5730	5750	5550	7380	3980	5680	5605.05	2.40	-6836	-6836	5880	5780	5620	5520	5360	5830	5570	490	1700	1000	3740	10	1	49019283	2740	22.54	1.19	12	0.06	248.00	4716.00	9900	20230209	-43.54	4785	20221013	16.82	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	4785	16.82	20221013	1.84	N	036030	1000	490 억		575620	N	N	0	N	00	N
63	20230822	110414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-100	5	-1.76	157921260	28167	30.96	5730	5750	5550	7380	3980	5680	5606.61	2.40	-6378	-6386	5880	5780	5620	5520	5360	5830	5570	490	1700	1000	3740	10	1	49019283	2735	22.50	1.18	12	0.06	248.00	4716.00	9900	20230209	-43.64	4785	20221013	16.61	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	4785	16.61	20221013	1.84	N	036030	1000	490 억		576078	N	N	0	N	00	N
64	20230822	100413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-50	5	-0.88	112807730	20077	22.07	5730	5750	5570	7380	3980	5680	5618.75	2.41	-3997	-3997	5880	5780	5620	5520	5360	5830	5570	490	1700	1000	3740	10	1	49019283	2760	22.70	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.13	4785	20221013	17.66	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	4785	17.66	20221013	1.84	N	036030	1000	490 억		578459	N	N	0	N	00	N
65	20230822	090415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	0	3	0.00	2502590	438	0.48	5730	5730	5680	7380	3980	5680	5713.68	2.42	-197	-197	5880	5780	5620	5520	5360	5830	5570	490	1700	1000	3740	10	1	49019283	2784	22.90	1.20	12	0.00	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	1.84	N	036030	1000	490 억		582259	N	N	0	N	00	N
66	20230821	160414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	170	2	3.09	508152820	90953	67.13	5460	5720	5460	7160	3860	5510	5585.85	2.42	27265	27265	5783	5646	5493	5356	5203	5715	5425	490	1650	1000	3630	10	1	49019283	2784	22.90	1.20	12	0.19	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	1.87	N	036030	1000	490 억		582456	N	N	0	N	00	N
67	20230821	150416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	30	2	0.54	462100480	82780	61.10	5460	5720	5460	7160	3860	5510	5582.27	2.42	26916	26916	5783	5646	5493	5356	5203	5715	5425	490	1650	1000	3630	10	1	49019283	2716	22.34	1.17	12	0.17	248.00	4716.00	9900	20230209	-44.04	4785	20221013	15.78	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	4785	15.78	20221013	1.87	N	036030	1000	490 억		582107	N	N	0	N	00	N
68	20230821	140417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	90	2	1.63	423577130	75880	56.01	5460	5720	5460	7160	3860	5510	5582.20	2.42	25357	25189	5783	5646	5493	5356	5203	5715	5425	490	1650	1000	3630	10	1	49019283	2745	22.58	1.19	12	0.15	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.87	N	036030	1000	490 억		580548	N	N	0	N	00	N
69	20230821	130418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	40	2	0.73	350394390	62802	46.35	5460	5720	5460	7160	3860	5510	5579.35	2.39	19764	19742	5783	5646	5493	5356	5203	5715	5425	490	1650	1000	3630	10	1	49019283	2721	22.38	1.18	12	0.13	248.00	4716.00	9900	20230209	-43.94	4785	20221013	15.99	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	4785	15.99	20221013	1.87	N	036030	1000	490 억		574955	N	N	0	N	00	N
70	20230821	120417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	70	2	1.27	261651290	46807	34.55	5460	5720	5460	7160	3860	5510	5590.00	2.36	12051	12025	5783	5646	5493	5356	5203	5715	5425	490	1650	1000	3630	10	1	49019283	2735	22.50	1.18	12	0.10	248.00	4716.00	9900	20230209	-43.64	4785	20221013	16.61	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	4785	16.61	20221013	1.87	N	036030	1000	490 억		567242	N	N	0	N	00	N
71	20230821	110416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	130	2	2.36	202521120	36211	26.73	5460	5720	5460	7160	3860	5510	5592.81	2.34	7905	7905	5783	5646	5493	5356	5203	5715	5425	490	1650	1000	3630	10	1	49019283	2765	22.74	1.20	12	0.07	248.00	4716.00	9900	20230209	-43.03	4785	20221013	17.87	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	4785	17.87	20221013	1.87	N	036030	1000	490 억		563096	N	N	0	N	00	N
72	20230821	100415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	90	2	1.63	110878580	20017	14.77	5460	5620	5460	7160	3860	5510	5539.22	2.34	7009	5968	5783	5646	5493	5356	5203	5715	5425	490	1650	1000	3630	10	1	49019283	2745	22.58	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.87	N	036030	1000	490 억		562200	N	N	0	N	00	N
73	20230821	090420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	0	3	0.00	21963200	4020	2.97	5460	5530	5460	7160	3860	5510	5463.48	2.31	-617	-231	5783	5646	5493	5356	5203	5715	5425	490	1650	1000	3630	10	1	49019283	2701	22.22	1.17	12	0.01	248.00	4716.00	9900	20230209	-44.34	4785	20221013	15.15	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	4785	15.15	20221013	1.87	N	036030	1000	490 억		554574	N	N	0	N	00	N
74	20230818	160415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-20	5	-0.36	729829190	134440	126.64	5400	5630	5340	7180	3880	5530	5428.63	2.31	-566	-993	5750	5640	5550	5440	5350	5595	5395	490	1650	1000	3640	10	1	49019283	2701	22.22	1.17	12	0.27	248.00	4716.00	9900	20230209	-44.34	4785	20221013	15.15	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	4785	15.15	20221013	1.87	N	036030	1000	490 억		555119	N	N	37	N	00	N
75	20230818	150411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-40	5	-0.72	713296540	131438	123.81	5400	5630	5340	7180	3880	5530	5426.87	2.31	-411	-641	5750	5640	5550	5440	5350	5595	5395	490	1650	1000	3640	10	1	49019283	2691	22.14	1.16	12	0.27	248.00	4716.00	9900	20230209	-44.55	4785	20221013	14.73	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	4785	14.73	20221013	1.87	N	036030	1000	490 억		555274	N	N	37	N	00	N
76	20230818	140414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	0	3	0.00	551220760	102155	96.22	5400	5590	5340	7180	3880	5530	5395.93	2.32	738	509	5750	5640	5550	5440	5350	5595	5395	490	1650	1000	3640	10	1	49019283	2711	22.30	1.17	12	0.21	248.00	4716.00	9900	20230209	-44.14	4785	20221013	15.57	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	4785	15.57	20221013	1.87	N	036030	1000	490 억		556423	N	N	37	N	00	N
77	20230818	130411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-140	5	-2.53	442056620	82196	77.42	5400	5550	5340	7180	3880	5530	5378.08	2.32	1141	642	5750	5640	5550	5440	5350	5595	5395	490	1650	1000	3640	10	1	49019283	2642	21.73	1.14	12	0.17	248.00	4716.00	9900	20230209	-45.56	4785	20221013	12.64	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	4785	12.64	20221013	1.87	N	036030	1000	490 억		556826	N	N	37	N	00	N
78	20230818	120421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-140	5	-2.53	395354670	73504	69.24	5400	5550	5340	7180	3880	5530	5378.68	2.33	3289	2790	5750	5640	5550	5440	5350	5595	5395	490	1650	1000	3640	10	1	49019283	2642	21.73	1.14	12	0.15	248.00	4716.00	9900	20230209	-45.56	4785	20221013	12.64	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	4785	12.64	20221013	1.87	N	036030	1000	490 억		558974	N	N	37	N	00	N
79	20230818	110412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-180	5	-3.25	330662460	61462	57.89	5400	5550	5340	7180	3880	5530	5379.95	2.31	-770	-1269	5750	5640	5550	5440	5350	5595	5395	490	1650	1000	3640	10	1	49019283	2623	21.57	1.13	12	0.13	248.00	4716.00	9900	20230209	-45.96	4785	20221013	11.81	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	4785	11.81	20221013	1.87	N	036030	1000	490 억		554915	N	N	37	N	00	N
80	20230818	100414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-160	5	-2.89	193329860	35846	33.77	5400	5550	5350	7180	3880	5530	5393.35	2.31	-1766	-2265	5750	5640	5550	5440	5350	5595	5395	490	1650	1000	3640	10	1	49019283	2632	21.65	1.14	12	0.07	248.00	4716.00	9900	20230209	-45.76	4785	20221013	12.23	9900	-45.76	20230209	5080	5.71	20230103	9900	-45.76	20230209	4785	12.23	20221013	1.87	N	036030	1000	490 억		553919	N	N	37	N	00	N
81	20230818	090414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-90	5	-1.63	65519120	12087	11.39	5400	5550	5400	7180	3880	5530	5420.63	2.31	-1502	-1501	5750	5640	5550	5440	5350	5595	5395	490	1650	1000	3640	10	1	49019283	2667	21.94	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.05	4785	20221013	13.69	9900	-45.05	20230209	5080	7.09	20230103	9900	-45.05	20230209	4785	13.69	20221013	1.87	N	036030	1000	490 억		554183	N	N	37	N	00	N
82	20230817	160415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-130	5	-2.30	577235800	104462	64.26	5650	5660	5460	7350	3970	5660	5525.69	2.31	-891	-890	5993	5826	5723	5556	5453	5775	5505	490	1690	1000	3730	10	1	49019283	2711	22.30	1.17	12	0.21	248.00	4716.00	9900	20230209	-44.14	4785	20221013	15.57	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	4785	15.57	20221013	1.88	N	036030	1000	490 억		555685	N	N	37	N	00	N
83	20230817	150418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-150	5	-2.65	454453650	82149	50.53	5650	5660	5470	7350	3970	5660	5532.07	2.32	518	415	5993	5826	5723	5556	5453	5775	5505	490	1690	1000	3730	10	1	49019283	2701	22.22	1.17	12	0.17	248.00	4716.00	9900	20230209	-44.34	4785	20221013	15.15	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	4785	15.15	20221013	1.88	N	036030	1000	490 억		557094	N	N	122	N	00	N
84	20230817	140414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-140	5	-2.47	420557420	76006	46.76	5650	5660	5470	7350	3970	5660	5533.21	2.32	136	33	5993	5826	5723	5556	5453	5775	5505	490	1690	1000	3730	10	1	49019283	2706	22.26	1.17	12	0.16	248.00	4716.00	9900	20230209	-44.24	4785	20221013	15.36	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	4785	15.36	20221013	1.88	N	036030	1000	490 억		556712	N	N	122	N	00	N
85	20230817	130412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-170	5	-3.00	386273420	69781	42.93	5650	5660	5470	7350	3970	5660	5535.51	2.31	-822	-821	5993	5826	5723	5556	5453	5775	5505	490	1690	1000	3730	10	1	49019283	2691	22.14	1.16	12	0.14	248.00	4716.00	9900	20230209	-44.55	4785	20221013	14.73	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	4785	14.73	20221013	1.88	N	036030	1000	490 억		555754	N	N	122	N	00	N
86	20230817	120413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-130	5	-2.30	347916820	62825	38.65	5650	5660	5470	7350	3970	5660	5537.87	2.31	-1223	-1222	5993	5826	5723	5556	5453	5775	5505	490	1690	1000	3730	10	1	49019283	2711	22.30	1.17	12	0.13	248.00	4716.00	9900	20230209	-44.14	4785	20221013	15.57	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	4785	15.57	20221013	1.88	N	036030	1000	490 억		555353	N	N	122	N	00	N
87	20230817	110414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-120	5	-2.12	288392940	52016	32.00	5650	5660	5470	7350	3970	5660	5544.31	2.31	-2316	-2422	5993	5826	5723	5556	5453	5775	5505	490	1690	1000	3730	10	1	49019283	2716	22.34	1.17	12	0.11	248.00	4716.00	9900	20230209	-44.04	4785	20221013	15.78	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	4785	15.78	20221013	1.88	N	036030	1000	490 억		554260	N	N	122	N	00	N
88	20230817	100413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-100	5	-1.77	223507880	40309	24.80	5650	5660	5470	7350	3970	5660	5544.86	2.32	287	265	5993	5826	5723	5556	5453	5775	5505	490	1690	1000	3730	10	1	49019283	2725	22.42	1.18	12	0.08	248.00	4716.00	9900	20230209	-43.84	4785	20221013	16.20	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	4785	16.20	20221013	1.88	N	036030	1000	490 억		556863	N	N	122	N	00	N
89	20230817	090412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-50	5	-0.88	10886790	1933	1.19	5650	5660	5610	7350	3970	5660	5632.07	2.31	-1006	-1006	5993	5826	5723	5556	5453	5775	5505	490	1690	1000	3730	10	1	49019283	2750	22.62	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.33	4785	20221013	17.24	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	4785	17.24	20221013	1.88	N	036030	1000	490 억		555570	N	N	122	N	00	N
90	20230816	160413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-290	5	-4.87	918561440	161358	222.60	5850	5890	5620	7730	4170	5950	5692.73	2.32	-15402	-14884	6083	6016	5923	5856	5763	6050	5890	490	1780	1000	3920	10	1	49019283	2774	22.82	1.20	12	0.33	248.00	4716.00	9900	20230209	-42.83	4785	20221013	18.29	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	4785	18.29	20221013	1.88	N	036030	1000	490 억		556059	N	N	122	N	00	N
91	20230816	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-250	5	-4.20	890585220	156429	215.80	5850	5890	5620	7730	4170	5950	5693.22	2.31	-16141	-16160	6083	6016	5923	5856	5763	6050	5890	490	1780	1000	3920	10	1	49019283	2794	22.98	1.21	12	0.32	248.00	4716.00	9900	20230209	-42.42	4785	20221013	19.12	9900	-42.42	20230209	5080	12.20	20230103	9900	-42.42	20230209	4785	19.12	20221013	1.88	N	036030	1000	490 억		555320	N	N	27	N	00	N
92	20230816	140413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-230	5	-3.87	677570180	118918	164.05	5850	5890	5620	7730	4170	5950	5697.79	2.28	-23305	-23304	6083	6016	5923	5856	5763	6050	5890	490	1780	1000	3920	10	1	49019283	2804	23.06	1.21	12	0.24	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.88	N	036030	1000	490 억		548156	N	N	27	N	00	N
93	20230816	130413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-270	5	-4.54	490118870	85963	118.59	5850	5890	5620	7730	4170	5950	5701.51	2.29	-21023	-21112	6083	6016	5923	5856	5763	6050	5890	490	1780	1000	3920	10	1	49019283	2784	22.90	1.20	12	0.18	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	1.88	N	036030	1000	490 억		550438	N	N	27	N	00	N
94	20230816	120418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-280	5	-4.71	465755530	81670	112.67	5850	5890	5620	7730	4170	5950	5702.90	2.29	-21082	-21105	6083	6016	5923	5856	5763	6050	5890	490	1780	1000	3920	10	1	49019283	2779	22.86	1.20	12	0.17	248.00	4716.00	9900	20230209	-42.73	4785	20221013	18.50	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	4785	18.50	20221013	1.88	N	036030	1000	490 억		550379	N	N	27	N	00	N
95	20230816	110415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-260	5	-4.37	292326580	51162	70.58	5850	5890	5620	7730	4170	5950	5713.74	2.30	-18417	-18456	6083	6016	5923	5856	5763	6050	5890	490	1780	1000	3920	10	1	49019283	2789	22.94	1.21	12	0.10	248.00	4716.00	9900	20230209	-42.53	4785	20221013	18.91	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	4785	18.91	20221013	1.88	N	036030	1000	490 억		553044	N	N	27	N	00	N
96	20230816	100411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-300	5	-5.04	216546160	37814	52.17	5850	5890	5620	7730	4170	5950	5726.61	2.33	-12518	-12517	6083	6016	5923	5856	5763	6050	5890	490	1780	1000	3920	10	1	49019283	2770	22.78	1.20	12	0.08	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.88	N	036030	1000	490 억		558943	N	N	27	N	00	N
97	20230816	090410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	-80	5	-1.34	31467560	5380	7.42	5850	5870	5810	7730	4170	5950	5848.99	2.36	-4713	-4713	6083	6016	5923	5856	5763	6050	5890	490	1780	1000	3920	10	1	49019283	2877	23.67	1.24	12	0.01	248.00	4716.00	9900	20230209	-40.71	4785	20221013	22.68	9900	-40.71	20230209	5080	15.55	20230103	9900	-40.71	20230209	4785	22.68	20221013	1.88	N	036030	1000	490 억		566748	N	N	27	N	00	N
98	20230814	160409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	20	2	0.34	426290560	72153	92.19	5850	5990	5830	7700	4160	5930	5907.80	2.38	6529	6529	6123	6026	5913	5816	5703	6075	5865	490	1770	1000	3910	10	1	49019283	2917	23.99	1.26	12	0.15	248.00	4716.00	9900	20230209	-39.90	4785	20221013	24.35	9900	-39.90	20230209	5080	17.13	20230103	9900	-39.90	20230209	4785	24.35	20221013	1.90	N	036030	1000	490 억		571461	N	N	27	N	00	N
99	20230814	150407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	-50	5	-0.84	380144780	64353	82.22	5850	5990	5830	7700	4160	5930	5907.18	2.38	7107	7107	6123	6026	5913	5816	5703	6075	5865	490	1770	1000	3910	10	1	49019283	2882	23.71	1.25	12	0.13	248.00	4716.00	9900	20230209	-40.61	4785	20221013	22.88	9900	-40.61	20230209	5080	15.75	20230103	9900	-40.61	20230209	4785	22.88	20221013	1.90	N	036030	1000	490 억		572039	N	N	14	N	00	N
100	20230814	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	10	2	0.17	353606050	59859	76.48	5850	5990	5830	7700	4160	5930	5907.32	2.38	6682	6682	6123	6026	5913	5816	5703	6075	5865	490	1770	1000	3910	10	1	49019283	2912	23.95	1.26	12	0.12	248.00	4716.00	9900	20230209	-40.00	4785	20221013	24.14	9900	-40.00	20230209	5080	16.93	20230103	9900	-40.00	20230209	4785	24.14	20221013	1.90	N	036030	1000	490 억		571614	N	N	14	N	00	N
101	20230814	130406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	-20	5	-0.34	296857930	50232	64.18	5850	5990	5830	7700	4160	5930	5909.74	2.37	5106	5051	6123	6026	5913	5816	5703	6075	5865	490	1770	1000	3910	10	1	49019283	2897	23.83	1.25	12	0.10	248.00	4716.00	9900	20230209	-40.30	4785	20221013	23.51	9900	-40.30	20230209	5080	16.34	20230103	9900	-40.30	20230209	4785	23.51	20221013	1.90	N	036030	1000	490 억		570038	N	N	14	N	00	N
102	20230814	120407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	0	3	0.00	262579270	44425	56.76	5850	5990	5830	7700	4160	5930	5910.62	2.37	5214	5214	6123	6026	5913	5816	5703	6075	5865	490	1770	1000	3910	10	1	49019283	2907	23.91	1.26	12	0.09	248.00	4716.00	9900	20230209	-40.10	4785	20221013	23.93	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	4785	23.93	20221013	1.90	N	036030	1000	490 억		570146	N	N	14	N	00	N
103	20230814	110406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	0	3	0.00	245694410	41577	53.12	5850	5990	5830	7700	4160	5930	5909.38	2.38	5812	5796	6123	6026	5913	5816	5703	6075	5865	490	1770	1000	3910	10	1	49019283	2907	23.91	1.26	12	0.08	248.00	4716.00	9900	20230209	-40.10	4785	20221013	23.93	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	4785	23.93	20221013	1.90	N	036030	1000	490 억		570744	N	N	14	N	00	N
104	20230814	100406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5980	50	2	0.84	218020610	36933	47.19	5850	5990	5830	7700	4160	5930	5903.14	2.38	5853	5853	6123	6026	5913	5816	5703	6075	5865	490	1770	1000	3910	10	1	49019283	2931	24.11	1.27	12	0.08	248.00	4716.00	9900	20230209	-39.60	4785	20221013	24.97	9900	-39.60	20230209	5080	17.72	20230103	9900	-39.60	20230209	4785	24.97	20221013	1.90	N	036030	1000	490 억		570785	N	N	14	N	00	N
105	20230814	090405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-80	5	-1.35	28557850	4877	6.23	5850	5910	5850	7700	4160	5930	5855.62	2.35	-805	-634	6123	6026	5913	5816	5703	6075	5865	490	1770	1000	3910	10	1	49019283	2868	23.59	1.24	12	0.01	248.00	4716.00	9900	20230209	-40.91	4785	20221013	22.26	9900	-40.91	20230209	5080	15.16	20230103	9900	-40.91	20230209	4785	22.26	20221013	1.90	N	036030	1000	490 억		564127	N	N	14	N	00	N
106	20230811	160405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	-10	5	-0.17	461426610	78212	76.75	5920	6010	5800	7720	4160	5940	5899.60	2.35	8493	8495	6126	6032	5946	5852	5766	5990	5810	490	1780	1000	3920	10	1	49019283	2907	23.91	1.26	12	0.16	248.00	4716.00	9900	20230209	-40.10	4785	20221013	23.93	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	4785	23.93	20221013	1.90	N	036030	1000	490 억		564932	N	N	14	N	00	N
107	20230811	150403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-90	5	-1.52	430968170	73028	71.66	5920	6010	5800	7720	4160	5940	5901.41	2.35	8709	8711	6126	6032	5946	5852	5766	5990	5810	490	1780	1000	3920	10	1	49019283	2868	23.59	1.24	12	0.15	248.00	4716.00	9900	20230209	-40.91	4785	20221013	22.26	9900	-40.91	20230209	5080	15.16	20230103	9900	-40.91	20230209	4785	22.26	20221013	1.90	N	036030	1000	490 억		565148	N	N	20	N	00	N
108	20230811	140405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	-50	5	-0.84	354016740	59933	58.81	5920	6010	5800	7720	4160	5940	5906.87	2.35	8249	8184	6126	6032	5946	5852	5766	5990	5810	490	1780	1000	3920	10	1	49019283	2887	23.75	1.25	12	0.12	248.00	4716.00	9900	20230209	-40.51	4785	20221013	23.09	9900	-40.51	20230209	5080	15.94	20230103	9900	-40.51	20230209	4785	23.09	20221013	1.90	N	036030	1000	490 억		564688	N	N	20	N	00	N
109	20230811	130403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	-20	5	-0.34	322328180	54569	53.55	5920	6010	5800	7720	4160	5940	5906.80	2.35	7771	7773	6126	6032	5946	5852	5766	5990	5810	490	1780	1000	3920	10	1	49019283	2902	23.87	1.26	12	0.11	248.00	4716.00	9900	20230209	-40.20	4785	20221013	23.72	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	4785	23.72	20221013	1.90	N	036030	1000	490 억		564210	N	N	20	N	00	N
110	20230811	120401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	0	3	0.00	242658840	41064	40.29	5920	6010	5800	7720	4160	5940	5909.28	2.34	6339	6104	6126	6032	5946	5852	5766	5990	5810	490	1780	1000	3920	10	1	49019283	2912	23.95	1.26	12	0.08	248.00	4716.00	9900	20230209	-40.00	4785	20221013	24.14	9900	-40.00	20230209	5080	16.93	20230103	9900	-40.00	20230209	4785	24.14	20221013	1.90	N	036030	1000	490 억		562778	N	N	20	N	00	N
111	20230811	110400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	-50	5	-0.84	182972030	31006	30.43	5920	6010	5800	7720	4160	5940	5901.18	2.34	5572	5574	6126	6032	5946	5852	5766	5990	5810	490	1780	1000	3920	10	1	49019283	2887	23.75	1.25	12	0.06	248.00	4716.00	9900	20230209	-40.51	4785	20221013	23.09	9900	-40.51	20230209	5080	15.94	20230103	9900	-40.51	20230209	4785	23.09	20221013	1.90	N	036030	1000	490 억		562011	N	N	20	N	00	N
112	20230811	100358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	-20	5	-0.34	132165430	22420	22.00	5920	6010	5800	7720	4160	5940	5894.98	2.34	5053	5015	6126	6032	5946	5852	5766	5990	5810	490	1780	1000	3920	10	1	49019283	2902	23.87	1.26	12	0.05	248.00	4716.00	9900	20230209	-40.20	4785	20221013	23.72	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	4785	23.72	20221013	1.90	N	036030	1000	490 억		561492	N	N	20	N	00	N
113	20230811	090403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	-40	5	-0.67	29022950	4951	4.86	5920	5920	5810	7720	4160	5940	5862.01	2.32	918	1949	6126	6032	5946	5852	5766	5990	5810	490	1780	1000	3920	10	1	49019283	2892	23.79	1.25	12	0.01	248.00	4716.00	9900	20230209	-40.40	4785	20221013	23.30	9900	-40.40	20230209	5080	16.14	20230103	9900	-40.40	20230209	4785	23.30	20221013	1.90	N	036030	1000	490 억		557357	N	N	20	N	00	N
114	20230810	160400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	130	2	2.24	603586870	101698	111.43	5960	6040	5860	7550	4070	5810	5935.08	2.32	23329	23328	6023	5916	5823	5716	5623	5870	5670	490	1740	1000	3830	10	1	49019283	2912	23.95	1.26	12	0.21	248.00	4716.00	9900	20230209	-40.00	4785	20221013	24.14	9900	-40.00	20230209	5080	16.93	20230103	9900	-40.00	20230209	4785	24.14	20221013	1.89	N	036030	1000	490 억		556439	N	N	20	N	00	N
115	20230810	150358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	110	2	1.89	545897950	91921	100.72	5960	6040	5860	7550	4070	5810	5938.77	2.30	19228	19227	6023	5916	5823	5716	5623	5870	5670	490	1740	1000	3830	10	1	49019283	2902	23.87	1.26	12	0.19	248.00	4716.00	9900	20230209	-40.20	4785	20221013	23.72	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	4785	23.72	20221013	1.89	N	036030	1000	490 억		552338	N	N	0	N	00	N
116	20230810	140359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5980	170	2	2.93	514602380	86651	94.94	5960	6040	5860	7550	4070	5810	5938.79	2.29	17965	17964	6023	5916	5823	5716	5623	5870	5670	490	1740	1000	3830	10	1	49019283	2931	24.11	1.27	12	0.18	248.00	4716.00	9900	20230209	-39.60	4785	20221013	24.97	9900	-39.60	20230209	5080	17.72	20230103	9900	-39.60	20230209	4785	24.97	20221013	1.89	N	036030	1000	490 억		551075	N	N	0	N	00	N
117	20230810	130355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	150	2	2.58	491212830	82726	90.64	5960	6040	5860	7550	4070	5810	5937.83	2.29	17161	17001	6023	5916	5823	5716	5623	5870	5670	490	1740	1000	3830	10	1	49019283	2922	24.03	1.26	12	0.17	248.00	4716.00	9900	20230209	-39.80	4785	20221013	24.56	9900	-39.80	20230209	5080	17.32	20230103	9900	-39.80	20230209	4785	24.56	20221013	1.89	N	036030	1000	490 억		550271	N	N	0	N	00	N
118	20230810	120359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	110	2	1.89	350276910	58858	64.49	5960	6040	5890	7550	4070	5810	5951.22	2.26	8623	8506	6023	5916	5823	5716	5623	5870	5670	490	1740	1000	3830	10	1	49019283	2902	23.87	1.26	12	0.12	248.00	4716.00	9900	20230209	-40.20	4785	20221013	23.72	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	4785	23.72	20221013	1.89	N	036030	1000	490 억		541733	N	N	0	N	00	N
119	20230810	110402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	130	2	2.24	308592110	51801	56.76	5960	6040	5890	7550	4070	5810	5957.26	2.25	6372	6272	6023	5916	5823	5716	5623	5870	5670	490	1740	1000	3830	10	1	49019283	2912	23.95	1.26	12	0.11	248.00	4716.00	9900	20230209	-40.00	4785	20221013	24.14	9900	-40.00	20230209	5080	16.93	20230103	9900	-40.00	20230209	4785	24.14	20221013	1.89	N	036030	1000	490 억		539482	N	N	0	N	00	N
120	20230810	100401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	150	2	2.58	231195630	38777	42.49	5960	6040	5890	7550	4070	5810	5962.18	2.23	3432	3197	6023	5916	5823	5716	5623	5870	5670	490	1740	1000	3830	10	1	49019283	2922	24.03	1.26	12	0.08	248.00	4716.00	9900	20230209	-39.80	4785	20221013	24.56	9900	-39.80	20230209	5080	17.32	20230103	9900	-39.80	20230209	4785	24.56	20221013	1.89	N	036030	1000	490 억		536542	N	N	0	N	00	N
121	20230810	090402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	130	2	2.24	67576660	11334	12.42	5960	5990	5940	7550	4070	5810	5962.30	2.21	-1817	-1818	6023	5916	5823	5716	5623	5870	5670	490	1740	1000	3830	10	1	49019283	2912	23.95	1.26	12	0.02	248.00	4716.00	9900	20230209	-40.00	4785	20221013	24.14	9900	-40.00	20230209	5080	16.93	20230103	9900	-40.00	20230209	4785	24.14	20221013	1.89	N	036030	1000	490 억		531293	N	N	0	N	00	N
122	20230809	160359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-90	5	-1.53	489628540	84465	116.90	5930	5930	5730	7670	4130	5900	5796.82	2.22	-12615	-12615	6080	5990	5860	5770	5640	5925	5705	490	1770	1000	3890	10	1	49019283	2848	23.43	1.23	12	0.17	248.00	4716.00	9900	20230209	-41.31	4785	20221013	21.42	9900	-41.31	20230209	5080	14.37	20230103	9900	-41.31	20230209	4785	21.42	20221013	1.88	N	036030	1000	490 억		533110	N	N	0	N	00	N
123	20230809	150354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-60	5	-1.02	439812990	75889	105.03	5930	5930	5730	7670	4130	5900	5795.48	2.22	-11683	-11684	6080	5990	5860	5770	5640	5925	5705	490	1770	1000	3890	10	1	49019283	2863	23.55	1.24	12	0.15	248.00	4716.00	9900	20230209	-41.01	4785	20221013	22.05	9900	-41.01	20230209	5080	14.96	20230103	9900	-41.01	20230209	4785	22.05	20221013	1.88	N	036030	1000	490 억		534042	N	N	0	N	00	N
124	20230809	140354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	-120	5	-2.03	203103180	35127	48.62	5930	5930	5730	7670	4130	5900	5781.97	2.23	-9739	-9739	6080	5990	5860	5770	5640	5925	5705	490	1770	1000	3890	10	1	49019283	2833	23.31	1.23	12	0.07	248.00	4716.00	9900	20230209	-41.62	4785	20221013	20.79	9900	-41.62	20230209	5080	13.78	20230103	9900	-41.62	20230209	4785	20.79	20221013	1.88	N	036030	1000	490 억		535986	N	N	0	N	00	N
125	20230809	130402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-130	5	-2.20	185573430	32096	44.42	5930	5930	5730	7670	4130	5900	5781.82	2.23	-9446	-9446	6080	5990	5860	5770	5640	5925	5705	490	1770	1000	3890	10	1	49019283	2828	23.27	1.22	12	0.07	248.00	4716.00	9900	20230209	-41.72	4785	20221013	20.59	9900	-41.72	20230209	5080	13.58	20230103	9900	-41.72	20230209	4785	20.59	20221013	1.88	N	036030	1000	490 억		536279	N	N	0	N	00	N
126	20230809	120400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-110	5	-1.86	171688040	29690	41.09	5930	5930	5730	7670	4130	5900	5782.69	2.24	-8847	-9014	6080	5990	5860	5770	5640	5925	5705	490	1770	1000	3890	10	1	49019283	2838	23.35	1.23	12	0.06	248.00	4716.00	9900	20230209	-41.52	4785	20221013	21.00	9900	-41.52	20230209	5080	13.98	20230103	9900	-41.52	20230209	4785	21.00	20221013	1.88	N	036030	1000	490 억		536878	N	N	0	N	00	N
127	20230809	110358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-130	5	-2.20	148623500	25695	35.56	5930	5930	5730	7670	4130	5900	5784.14	2.24	-8039	-8039	6080	5990	5860	5770	5640	5925	5705	490	1770	1000	3890	10	1	49019283	2828	23.27	1.22	12	0.05	248.00	4716.00	9900	20230209	-41.72	4785	20221013	20.59	9900	-41.72	20230209	5080	13.58	20230103	9900	-41.72	20230209	4785	20.59	20221013	1.88	N	036030	1000	490 억		537686	N	N	0	N	00	N
128	20230809	100354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-130	5	-2.20	76177150	13112	18.15	5930	5930	5750	7670	4130	5900	5809.73	2.24	-7587	-7587	6080	5990	5860	5770	5640	5925	5705	490	1770	1000	3890	10	1	49019283	2828	23.27	1.22	12	0.03	248.00	4716.00	9900	20230209	-41.72	4785	20221013	20.59	9900	-41.72	20230209	5080	13.58	20230103	9900	-41.72	20230209	4785	20.59	20221013	1.88	N	036030	1000	490 억		538138	N	N	0	N	00	N
129	20230809	090354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-60	5	-1.02	21470310	3689	5.11	5930	5930	5750	7670	4130	5900	5820.09	2.26	-2008	-2458	6080	5990	5860	5770	5640	5925	5705	490	1770	1000	3890	10	1	49019283	2863	23.55	1.24	12	0.01	248.00	4716.00	9900	20230209	-41.01	4785	20221013	22.05	9900	-41.01	20230209	5080	14.96	20230103	9900	-41.01	20230209	4785	22.05	20221013	1.88	N	036030	1000	490 억		543717	N	N	0	N	00	N
130	20230808	160402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	-30	5	-0.51	420529310	72241	93.99	5910	5950	5730	7700	4160	5930	5821.14	2.27	-9848	-9914	6096	6012	5866	5782	5636	6055	5825	490	1770	1000	3910	10	1	49019283	2892	23.79	1.25	12	0.15	248.00	4716.00	9900	20230209	-40.40	4785	20221013	23.30	9900	-40.40	20230209	5080	16.14	20230103	9900	-40.40	20230209	4785	23.30	20221013	1.87	N	036030	1000	490 억		545725	N	N	0	N	00	N
131	20230808	150357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-140	5	-2.36	380236090	65275	84.93	5910	5950	5730	7700	4160	5930	5825.14	2.27	-9587	-9738	6096	6012	5866	5782	5636	6055	5825	490	1770	1000	3910	10	1	49019283	2838	23.35	1.23	12	0.13	248.00	4716.00	9900	20230209	-41.52	4785	20221013	21.00	9900	-41.52	20230209	5080	13.98	20230103	9900	-41.52	20230209	4785	21.00	20221013	1.87	N	036030	1000	490 억		545986	N	N	0	N	00	N
132	20230808	140354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	-40	5	-0.67	217197950	37083	48.25	5910	5950	5810	7700	4160	5930	5857.08	2.28	-9053	-9640	6096	6012	5866	5782	5636	6055	5825	490	1770	1000	3910	10	1	49019283	2887	23.75	1.25	12	0.08	248.00	4716.00	9900	20230209	-40.51	4785	20221013	23.09	9900	-40.51	20230209	5080	15.94	20230103	9900	-40.51	20230209	4785	23.09	20221013	1.87	N	036030	1000	490 억		546520	N	N	0	N	00	N
133	20230808	130351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-100	5	-1.69	192201220	32812	42.69	5910	5950	5810	7700	4160	5930	5857.65	2.28	-8225	-8514	6096	6012	5866	5782	5636	6055	5825	490	1770	1000	3910	10	1	49019283	2858	23.51	1.24	12	0.07	248.00	4716.00	9900	20230209	-41.11	4785	20221013	21.84	9900	-41.11	20230209	5080	14.76	20230103	9900	-41.11	20230209	4785	21.84	20221013	1.87	N	036030	1000	490 억		547348	N	N	0	N	00	N
134	20230808	120355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-110	5	-1.85	154416030	26348	34.28	5910	5950	5810	7700	4160	5930	5860.64	2.28	-7324	-7597	6096	6012	5866	5782	5636	6055	5825	490	1770	1000	3910	10	1	49019283	2853	23.47	1.23	12	0.05	248.00	4716.00	9900	20230209	-41.21	4785	20221013	21.63	9900	-41.21	20230209	5080	14.57	20230103	9900	-41.21	20230209	4785	21.63	20221013	1.87	N	036030	1000	490 억		548249	N	N	0	N	00	N
135	20230808	110352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-90	5	-1.52	134451310	22925	29.83	5910	5950	5830	7700	4160	5930	5864.83	2.29	-6277	-6550	6096	6012	5866	5782	5636	6055	5825	490	1770	1000	3910	10	1	49019283	2863	23.55	1.24	12	0.05	248.00	4716.00	9900	20230209	-41.01	4785	20221013	22.05	9900	-41.01	20230209	5080	14.96	20230103	9900	-41.01	20230209	4785	22.05	20221013	1.87	N	036030	1000	490 억		549296	N	N	0	N	00	N
136	20230808	100357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	-50	5	-0.84	89980520	15337	19.96	5910	5950	5830	7700	4160	5930	5866.89	2.31	-795	-1280	6096	6012	5866	5782	5636	6055	5825	490	1770	1000	3910	10	1	49019283	2882	23.71	1.25	12	0.03	248.00	4716.00	9900	20230209	-40.61	4785	20221013	22.88	9900	-40.61	20230209	5080	15.75	20230103	9900	-40.61	20230209	4785	22.88	20221013	1.87	N	036030	1000	490 억		554778	N	N	0	N	00	N
137	20230808	090356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	-50	5	-0.84	24668910	4201	5.47	5910	5910	5860	7700	4160	5930	5872.15	2.32	2502	2503	6096	6012	5866	5782	5636	6055	5825	490	1770	1000	3910	10	1	49019283	2882	23.71	1.25	12	0.01	248.00	4716.00	9900	20230209	-40.61	4785	20221013	22.88	9900	-40.61	20230209	5080	15.75	20230103	9900	-40.61	20230209	4785	22.88	20221013	1.87	N	036030	1000	490 억		558075	N	N	0	N	00	N
138	20230807	160355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	130	2	2.24	449969330	76609	146.48	5810	5950	5720	7540	4060	5800	5873.58	2.31	10545	10295	5980	5890	5760	5670	5540	5935	5715	490	1740	1000	3820	10	1	49019283	2907	23.91	1.26	12	0.16	248.00	4716.00	9900	20230209	-40.10	4785	20221013	23.93	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	4785	23.93	20221013	1.87	N	036030	1000	490 억		555573	N	N	1	N	00	N
139	20230807	150352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	110	2	1.90	411529400	70093	134.02	5810	5950	5720	7540	4060	5800	5871.19	2.31	10254	9860	5980	5890	5760	5670	5540	5935	5715	490	1740	1000	3820	10	1	49019283	2897	23.83	1.25	12	0.14	248.00	4716.00	9900	20230209	-40.30	4785	20221013	23.51	9900	-40.30	20230209	5080	16.34	20230103	9900	-40.30	20230209	4785	23.51	20221013	1.87	N	036030	1000	490 억		555282	N	N	1	N	00	N
140	20230807	140355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	100	2	1.72	352325250	60082	114.88	5810	5950	5720	7540	4060	5800	5864.07	2.30	6291	5952	5980	5890	5760	5670	5540	5935	5715	490	1740	1000	3820	10	1	49019283	2892	23.79	1.25	12	0.12	248.00	4716.00	9900	20230209	-40.40	4785	20221013	23.30	9900	-40.40	20230209	5080	16.14	20230103	9900	-40.40	20230209	4785	23.30	20221013	1.87	N	036030	1000	490 억		551319	N	N	1	N	00	N
141	20230807	130353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	100	2	1.72	315048820	53738	102.75	5810	5950	5720	7540	4060	5800	5862.68	2.29	4710	4344	5980	5890	5760	5670	5540	5935	5715	490	1740	1000	3820	10	1	49019283	2892	23.79	1.25	12	0.11	248.00	4716.00	9900	20230209	-40.40	4785	20221013	23.30	9900	-40.40	20230209	5080	16.14	20230103	9900	-40.40	20230209	4785	23.30	20221013	1.87	N	036030	1000	490 억		549738	N	N	1	N	00	N
142	20230807	120352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	80	2	1.38	254955690	43552	83.27	5810	5950	5720	7540	4060	5800	5854.05	2.28	1790	1433	5980	5890	5760	5670	5540	5935	5715	490	1740	1000	3820	10	1	49019283	2882	23.71	1.25	12	0.09	248.00	4716.00	9900	20230209	-40.61	4785	20221013	22.88	9900	-40.61	20230209	5080	15.75	20230103	9900	-40.61	20230209	4785	22.88	20221013	1.87	N	036030	1000	490 억		546818	N	N	1	N	00	N
143	20230807	110349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	100	2	1.72	202607370	34624	66.20	5810	5950	5720	7540	4060	5800	5851.65	2.27	-469	-783	5980	5890	5760	5670	5540	5935	5715	490	1740	1000	3820	10	1	49019283	2892	23.79	1.25	12	0.07	248.00	4716.00	9900	20230209	-40.40	4785	20221013	23.30	9900	-40.40	20230209	5080	16.14	20230103	9900	-40.40	20230209	4785	23.30	20221013	1.87	N	036030	1000	490 억		544559	N	N	1	N	00	N
144	20230807	100353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	80	2	1.38	63092750	10901	20.84	5810	5880	5720	7540	4060	5800	5787.79	2.26	-2832	-2893	5980	5890	5760	5670	5540	5935	5715	490	1740	1000	3820	10	1	49019283	2882	23.71	1.25	12	0.02	248.00	4716.00	9900	20230209	-40.61	4785	20221013	22.88	9900	-40.61	20230209	5080	15.75	20230103	9900	-40.61	20230209	4785	22.88	20221013	1.87	N	036030	1000	490 억		542196	N	N	1	N	00	N
145	20230807	090353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	0	3	0.00	7163620	1235	2.36	5810	5810	5750	7540	4060	5800	5800.50	2.27	-519	-519	5980	5890	5760	5670	5540	5935	5715	490	1740	1000	3820	10	1	49019283	2843	23.39	1.23	12	0.00	248.00	4716.00	9900	20230209	-41.41	4785	20221013	21.21	9900	-41.41	20230209	5080	14.17	20230103	9900	-41.41	20230209	4785	21.21	20221013	1.87	N	036030	1000	490 억		544509	N	N	1	N	00	N
146	20230804	160350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	20	2	0.35	291676720	50966	48.61	5750	5850	5630	7510	4050	5780	5722.94	2.27	-6856	-6855	5953	5866	5733	5646	5513	5800	5580	490	1730	1000	3810	10	1	49019283	2843	23.39	1.23	12	0.10	248.00	4716.00	9900	20230209	-41.41	4785	20221013	21.21	9900	-41.41	20230209	5080	14.17	20230103	9900	-41.41	20230209	4785	21.21	20221013	1.86	N	036030	1000	490 억		545028	N	N	1	N	00	N
147	20230804	150350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-20	5	-0.35	256195780	44836	42.76	5750	5850	5630	7510	4050	5780	5714.06	2.28	-5371	-5370	5953	5866	5733	5646	5513	5800	5580	490	1730	1000	3810	10	1	49019283	2824	23.23	1.22	12	0.09	248.00	4716.00	9900	20230209	-41.82	4785	20221013	20.38	9900	-41.82	20230209	5080	13.39	20230103	9900	-41.82	20230209	4785	20.38	20221013	1.86	N	036030	1000	490 억		546513	N	N	2	N	00	N
148	20230804	140355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-70	5	-1.21	215240110	37692	35.95	5750	5850	5630	7510	4050	5780	5710.50	2.26	-8708	-8770	5953	5866	5733	5646	5513	5800	5580	490	1730	1000	3810	10	1	49019283	2799	23.02	1.21	12	0.08	248.00	4716.00	9900	20230209	-42.32	4785	20221013	19.33	9900	-42.32	20230209	5080	12.40	20230103	9900	-42.32	20230209	4785	19.33	20221013	1.86	N	036030	1000	490 억		543176	N	N	2	N	00	N
149	20230804	130350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-110	5	-1.90	201776230	35332	33.70	5750	5850	5630	7510	4050	5780	5710.86	2.26	-8849	-8848	5953	5866	5733	5646	5513	5800	5580	490	1730	1000	3810	10	1	49019283	2779	22.86	1.20	12	0.07	248.00	4716.00	9900	20230209	-42.73	4785	20221013	18.50	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	4785	18.50	20221013	1.86	N	036030	1000	490 억		543035	N	N	2	N	00	N
150	20230804	120350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-100	5	-1.73	176162200	30823	29.40	5750	5850	5630	7510	4050	5780	5715.28	2.26	-8909	-8908	5953	5866	5733	5646	5513	5800	5580	490	1730	1000	3810	10	1	49019283	2784	22.90	1.20	12	0.06	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	1.86	N	036030	1000	490 억		542975	N	N	2	N	00	N
151	20230804	110351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	10	2	0.17	121153190	21210	20.23	5750	5850	5630	7510	4050	5780	5712.08	2.29	-2867	-2907	5953	5866	5733	5646	5513	5800	5580	490	1730	1000	3810	10	1	49019283	2838	23.35	1.23	12	0.04	248.00	4716.00	9900	20230209	-41.52	4785	20221013	21.00	9900	-41.52	20230209	5080	13.98	20230103	9900	-41.52	20230209	4785	21.00	20221013	1.86	N	036030	1000	490 억		549017	N	N	2	N	00	N
152	20230804	100347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-90	5	-1.56	98302920	17215	16.42	5750	5850	5630	7510	4050	5780	5710.31	2.29	-2585	-2606	5953	5866	5733	5646	5513	5800	5580	490	1730	1000	3810	10	1	49019283	2789	22.94	1.21	12	0.04	248.00	4716.00	9900	20230209	-42.53	4785	20221013	18.91	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	4785	18.91	20221013	1.86	N	036030	1000	490 억		549299	N	N	2	N	00	N
153	20230804	090347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-90	5	-1.56	16112230	2852	2.72	5750	5750	5630	7510	4050	5780	5649.45	2.29	-1227	-1680	5953	5866	5733	5646	5513	5800	5580	490	1730	1000	3810	10	1	49019283	2789	22.94	1.21	12	0.01	248.00	4716.00	9900	20230209	-42.53	4785	20221013	18.91	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	4785	18.91	20221013	1.86	N	036030	1000	490 억		550657	N	N	2	N	00	N
154	20230803	160348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	-60	5	-1.03	596361430	104709	141.75	5800	5820	5600	7590	4090	5840	5695.39	2.30	-16658	-16691	6140	5990	5870	5720	5600	5930	5660	490	1750	1000	3850	10	1	49019283	2833	23.31	1.23	12	0.21	248.00	4716.00	9900	20230209	-41.62	4785	20221013	20.79	9900	-41.62	20230209	5080	13.78	20230103	9900	-41.62	20230209	4785	20.79	20221013	1.90	N	036030	1000	490 억		551884	N	N	2	N	00	N
155	20230803	150349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-160	5	-2.74	555024330	97485	131.97	5800	5820	5600	7590	4090	5840	5693.43	2.30	-15943	-16386	6140	5990	5870	5720	5600	5930	5660	490	1750	1000	3850	10	1	49019283	2784	22.90	1.20	12	0.20	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	1.90	N	036030	1000	490 억		552599	N	N	10	N	00	N
156	20230803	140346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-150	5	-2.57	482145550	84719	114.69	5800	5820	5600	7590	4090	5840	5691.11	2.32	-12268	-12277	6140	5990	5870	5720	5600	5930	5660	490	1750	1000	3850	10	1	49019283	2789	22.94	1.21	12	0.17	248.00	4716.00	9900	20230209	-42.53	4785	20221013	18.91	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	4785	18.91	20221013	1.90	N	036030	1000	490 억		556274	N	N	10	N	00	N
157	20230803	130351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-150	5	-2.57	450202100	79109	107.09	5800	5820	5600	7590	4090	5840	5690.91	2.32	-10892	-10891	6140	5990	5870	5720	5600	5930	5660	490	1750	1000	3850	10	1	49019283	2789	22.94	1.21	12	0.16	248.00	4716.00	9900	20230209	-42.53	4785	20221013	18.91	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	4785	18.91	20221013	1.90	N	036030	1000	490 억		557650	N	N	10	N	00	N
158	20230803	120350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-200	5	-3.42	373786820	65595	88.80	5800	5820	5600	7590	4090	5840	5698.40	2.33	-8996	-9279	6140	5990	5870	5720	5600	5930	5660	490	1750	1000	3850	10	1	49019283	2765	22.74	1.20	12	0.13	248.00	4716.00	9900	20230209	-43.03	4785	20221013	17.87	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	4785	17.87	20221013	1.90	N	036030	1000	490 억		559546	N	N	10	N	00	N
159	20230803	110346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-210	5	-3.60	345747160	60621	82.06	5800	5820	5600	7590	4090	5840	5703.42	2.33	-9261	-9363	6140	5990	5870	5720	5600	5930	5660	490	1750	1000	3850	10	1	49019283	2760	22.70	1.19	12	0.12	248.00	4716.00	9900	20230209	-43.13	4785	20221013	17.66	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	4785	17.66	20221013	1.90	N	036030	1000	490 억		559281	N	N	10	N	00	N
160	20230803	100346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-130	5	-2.23	224121090	39084	52.91	5800	5820	5670	7590	4090	5840	5734.34	2.34	-5939	-6185	6140	5990	5870	5720	5600	5930	5660	490	1750	1000	3850	10	1	49019283	2799	23.02	1.21	12	0.08	248.00	4716.00	9900	20230209	-42.32	4785	20221013	19.33	9900	-42.32	20230209	5080	12.40	20230103	9900	-42.32	20230209	4785	19.33	20221013	1.90	N	036030	1000	490 억		562603	N	N	10	N	00	N
161	20230803	090345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-110	5	-1.88	6485360	1122	1.52	5800	5800	5720	7590	4090	5840	5780.18	2.36	-607	-645	6140	5990	5870	5720	5600	5930	5660	490	1750	1000	3850	10	1	49019283	2809	23.10	1.22	12	0.00	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.90	N	036030	1000	490 억		567935	N	N	10	N	00	N
162	20230802	160348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-70	5	-1.18	425870210	72861	50.23	5970	6020	5750	7680	4140	5910	5845.03	2.37	-1826	-1493	6163	6036	5883	5756	5603	6100	5820	490	1770	1000	3900	10	1	49019283	2863	23.55	1.24	12	0.15	248.00	4716.00	9900	20230209	-41.01	4785	20221013	22.05	9900	-41.01	20230209	5080	14.96	20230103	9900	-41.01	20230209	4785	22.05	20221013	1.88	N	036030	1000	490 억		568522	N	N	10	N	00	N
163	20230802	150351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	-130	5	-2.20	394754320	67519	46.54	5970	6020	5750	7680	4140	5910	5846.57	2.37	-2129	-1816	6163	6036	5883	5756	5603	6100	5820	490	1770	1000	3900	10	1	49019283	2833	23.31	1.23	12	0.14	248.00	4716.00	9900	20230209	-41.62	4785	20221013	20.79	9900	-41.62	20230209	5080	13.78	20230103	9900	-41.62	20230209	4785	20.79	20221013	1.88	N	036030	1000	490 억		568219	N	N	10	N	00	N
164	20230802	140348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-120	5	-2.03	340940510	58230	40.14	5970	6020	5750	7680	4140	5910	5855.07	2.37	-429	-116	6163	6036	5883	5756	5603	6100	5820	490	1770	1000	3900	10	1	49019283	2838	23.35	1.23	12	0.12	248.00	4716.00	9900	20230209	-41.52	4785	20221013	21.00	9900	-41.52	20230209	5080	13.98	20230103	9900	-41.52	20230209	4785	21.00	20221013	1.88	N	036030	1000	490 억		569919	N	N	10	N	00	N
165	20230802	130347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-100	5	-1.69	284371330	48440	33.39	5970	6020	5780	7680	4140	5910	5870.59	2.37	-211	26	6163	6036	5883	5756	5603	6100	5820	490	1770	1000	3900	10	1	49019283	2848	23.43	1.23	12	0.10	248.00	4716.00	9900	20230209	-41.31	4785	20221013	21.42	9900	-41.31	20230209	5080	14.37	20230103	9900	-41.31	20230209	4785	21.42	20221013	1.88	N	036030	1000	490 억		570137	N	N	10	N	00	N
166	20230802	120344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-80	5	-1.35	272680860	46430	32.01	5970	6020	5780	7680	4140	5910	5872.95	2.38	156	422	6163	6036	5883	5756	5603	6100	5820	490	1770	1000	3900	10	1	49019283	2858	23.51	1.24	12	0.09	248.00	4716.00	9900	20230209	-41.11	4785	20221013	21.84	9900	-41.11	20230209	5080	14.76	20230103	9900	-41.11	20230209	4785	21.84	20221013	1.88	N	036030	1000	490 억		570504	N	N	10	N	00	N
167	20230802	110342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	-30	5	-0.51	174082940	29489	20.33	5970	6020	5850	7680	4140	5910	5903.32	2.38	2462	2363	6163	6036	5883	5756	5603	6100	5820	490	1770	1000	3900	10	1	49019283	2882	23.71	1.25	12	0.06	248.00	4716.00	9900	20230209	-40.61	4785	20221013	22.88	9900	-40.61	20230209	5080	15.75	20230103	9900	-40.61	20230209	4785	22.88	20221013	1.88	N	036030	1000	490 억		572810	N	N	10	N	00	N
168	20230802	100345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	-20	5	-0.34	57366120	9667	6.66	5970	6020	5870	7680	4140	5910	5934.22	2.37	82	19	6163	6036	5883	5756	5603	6100	5820	490	1770	1000	3900	10	1	49019283	2887	23.75	1.25	12	0.02	248.00	4716.00	9900	20230209	-40.51	4785	20221013	23.09	9900	-40.51	20230209	5080	15.94	20230103	9900	-40.51	20230209	4785	23.09	20221013	1.88	N	036030	1000	490 억		570430	N	N	10	N	00	N
169	20230802	090343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	40	2	0.68	9709840	1627	1.12	5970	6020	5910	7680	4140	5910	5967.94	2.38	309	-35	6163	6036	5883	5756	5603	6100	5820	490	1770	1000	3900	10	1	49019283	2917	23.99	1.26	12	0.00	248.00	4716.00	9900	20230209	-39.90	4785	20221013	24.35	9900	-39.90	20230209	5080	17.13	20230103	9900	-39.90	20230209	4785	24.35	20221013	1.88	N	036030	1000	490 억		570657	N	N	10	N	00	N
170	20230801	160345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	150	2	2.60	851692780	144189	177.26	5800	6010	5730	7480	4040	5760	5906.78	2.37	24062	24582	6006	5882	5746	5622	5486	5945	5685	490	1720	1000	3800	10	1	49019283	2897	23.83	1.25	12	0.29	248.00	4716.00	9900	20230209	-40.30	4785	20221013	23.51	9900	-40.30	20230209	5080	16.34	20230103	9900	-40.30	20230209	4785	23.51	20221013	1.88	N	036030	1000	490 억		569827	N	N	10	N	00	N
171	20230801	150342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	170	2	2.95	745164620	126104	155.03	5800	6010	5730	7480	4040	5760	5909.13	2.36	20570	20569	6006	5882	5746	5622	5486	5945	5685	490	1720	1000	3800	10	1	49019283	2907	23.91	1.26	12	0.26	248.00	4716.00	9900	20230209	-40.10	4785	20221013	23.93	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	4785	23.93	20221013	1.88	N	036030	1000	490 억		566335	N	N	19	N	00	N
172	20230801	140350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	150	2	2.60	729239250	123421	151.73	5800	6010	5730	7480	4040	5760	5908.55	2.36	20352	20054	6006	5882	5746	5622	5486	5945	5685	490	1720	1000	3800	10	1	49019283	2897	23.83	1.25	12	0.25	248.00	4716.00	9900	20230209	-40.30	4785	20221013	23.51	9900	-40.30	20230209	5080	16.34	20230103	9900	-40.30	20230209	4785	23.51	20221013	1.88	N	036030	1000	490 억		566117	N	N	19	N	00	N
173	20230801	130342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6010	250	2	4.34	649367580	109939	135.15	5800	6010	5730	7480	4040	5760	5906.62	2.36	20217	20216	6006	5882	5746	5622	5486	5945	5685	490	1720	1000	3800	10	1	49019283	2946	24.23	1.27	12	0.22	248.00	4716.00	9900	20230209	-39.29	4785	20221013	25.60	9900	-39.29	20230209	5080	18.31	20230103	9900	-39.29	20230209	4785	25.60	20221013	1.88	N	036030	1000	490 억		565982	N	N	19	N	00	N
174	20230801	120343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	190	2	3.30	554790610	94121	115.71	5800	5990	5730	7480	4040	5760	5894.44	2.35	19597	19567	6006	5882	5746	5622	5486	5945	5685	490	1720	1000	3800	10	1	49019283	2917	23.99	1.26	12	0.19	248.00	4716.00	9900	20230209	-39.90	4785	20221013	24.35	9900	-39.90	20230209	5080	17.13	20230103	9900	-39.90	20230209	4785	24.35	20221013	1.88	N	036030	1000	490 억		565362	N	N	19	N	00	N
175	20230801	110341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	200	2	3.47	463291130	78773	96.84	5800	5990	5730	7480	4040	5760	5881.34	2.36	21717	21717	6006	5882	5746	5622	5486	5945	5685	490	1720	1000	3800	10	1	49019283	2922	24.03	1.26	12	0.16	248.00	4716.00	9900	20230209	-39.80	4785	20221013	24.56	9900	-39.80	20230209	5080	17.32	20230103	9900	-39.80	20230209	4785	24.56	20221013	1.88	N	036030	1000	490 억		567482	N	N	19	N	00	N
176	20230801	100344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	150	2	2.60	290879320	49776	61.19	5800	5910	5730	7480	4040	5760	5843.77	2.33	12928	12928	6006	5882	5746	5622	5486	5945	5685	490	1720	1000	3800	10	1	49019283	2897	23.83	1.25	12	0.10	248.00	4716.00	9900	20230209	-40.30	4785	20221013	23.51	9900	-40.30	20230209	5080	16.34	20230103	9900	-40.30	20230209	4785	23.51	20221013	1.88	N	036030	1000	490 억		558693	N	N	19	N	00	N
177	20230801	090340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-30	5	-0.52	20535640	3575	4.39	5800	5800	5730	7480	4040	5760	5744.23	2.26	-1881	-1880	6006	5882	5746	5622	5486	5945	5685	490	1720	1000	3800	10	1	49019283	2809	23.10	1.22	12	0.01	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.88	N	036030	1000	490 억		543884	N	N	19	N	00	N