KissMeData/033320/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	160421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	-160	5	-3.07	1348443870	264997	36.51	5200	5200	5010	6770	3650	5210	5088.50	0.64	0	-6519	5413	5311	5148	5046	4883	5362	5097	96	1560	500	3230	10	1	19114432	965	336.67	0.89	12	1.39	15.00	5687.00	6840	20230602	-26.17	3205	20221017	57.57	6840	-26.17	20230602	4130	22.28	20230427	6840	-26.17	20230602	3205	57.57	20221017	7.25	N	033320	500	95 억		121684	N	N	0	N	00	N
3	20230831	150523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	-200	5	-3.84	1246512670	244754	33.72	5200	5200	5010	6770	3650	5210	5092.62	0.64	0	-6604	5413	5311	5148	5046	4883	5362	5097	96	1560	500	3230	10	1	19114432	958	334.00	0.88	12	1.28	15.00	5687.00	6840	20230602	-26.75	3205	20221017	56.32	6840	-26.75	20230602	4130	21.31	20230427	6840	-26.75	20230602	3205	56.32	20221017	7.25	N	033320	500	95 억		121684	N	N	0	N	00	N
4	20230831	140549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	-160	5	-3.07	1046223140	205011	28.24	5200	5200	5010	6770	3650	5210	5102.93	0.64	0	-7810	5413	5311	5148	5046	4883	5362	5097	96	1560	500	3230	10	1	19114432	965	336.67	0.89	12	1.07	15.00	5687.00	6840	20230602	-26.17	3205	20221017	57.57	6840	-26.17	20230602	4130	22.28	20230427	6840	-26.17	20230602	3205	57.57	20221017	7.25	N	033320	500	95 억		121684	N	N	0	N	00	N
5	20230831	130534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-110	5	-2.11	950875820	186144	25.64	5200	5200	5010	6770	3650	5210	5107.94	0.64	0	-5510	5413	5311	5148	5046	4883	5362	5097	96	1560	500	3230	10	1	19114432	975	340.00	0.90	12	0.97	15.00	5687.00	6840	20230602	-25.44	3205	20221017	59.13	6840	-25.44	20230602	4130	23.49	20230427	6840	-25.44	20230602	3205	59.13	20221017	7.25	N	033320	500	95 억		121684	N	N	0	N	00	N
6	20230831	120542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-140	5	-2.69	759072600	148091	20.40	5200	5200	5050	6770	3650	5210	5125.36	0.64	0	-14071	5413	5311	5148	5046	4883	5362	5097	96	1560	500	3230	10	1	19114432	969	338.00	0.89	12	0.77	15.00	5687.00	6840	20230602	-25.88	3205	20221017	58.19	6840	-25.88	20230602	4130	22.76	20230427	6840	-25.88	20230602	3205	58.19	20221017	7.25	N	033320	500	95 억		121684	N	N	0	N	00	N
7	20230831	110752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-100	5	-1.92	589331290	114709	15.80	5200	5200	5100	6770	3650	5210	5137.23	0.64	0	-17866	5413	5311	5148	5046	4883	5362	5097	96	1560	500	3230	10	1	19114432	977	340.67	0.90	12	0.60	15.00	5687.00	6840	20230602	-25.29	3205	20221017	59.44	6840	-25.29	20230602	4130	23.73	20230427	6840	-25.29	20230602	3205	59.44	20221017	7.25	N	033320	500	95 억		121684	N	N	0	N	00	N
8	20230831	100611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-80	5	-1.54	400805780	77865	10.73	5200	5200	5100	6770	3650	5210	5146.94	0.64	0	-21287	5413	5311	5148	5046	4883	5362	5097	96	1560	500	3230	10	1	19114432	981	342.00	0.90	12	0.41	15.00	5687.00	6840	20230602	-25.00	3205	20221017	60.06	6840	-25.00	20230602	4130	24.21	20230427	6840	-25.00	20230602	3205	60.06	20221017	7.25	N	033320	500	95 억		121684	N	N	0	N	00	N
9	20230831	090459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-40	5	-0.77	154375430	29944	4.12	5200	5200	5100	6770	3650	5210	5154.31	0.64	0	-12695	5413	5311	5148	5046	4883	5362	5097	96	1560	500	3230	10	1	19114432	988	344.67	0.91	12	0.16	15.00	5687.00	6840	20230602	-24.42	3205	20221017	61.31	6840	-24.42	20230602	4130	25.18	20230427	6840	-24.42	20230602	3205	61.31	20221017	7.25	N	033320	500	95 억		121684	N	N	0	N	00	N
10	20230830	160424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	120	2	2.36	3698053600	717458	88.24	5130	5250	4985	6610	3570	5090	5154.28	1.03	0	-73076	5403	5246	4983	4826	4563	5325	4905	96	1520	500	3150	10	1	19114432	996	347.33	0.92	12	3.75	15.00	5687.00	6840	20230602	-23.83	3205	20221017	62.56	6840	-23.83	20230602	4130	26.15	20230427	6840	-23.83	20230602	3205	62.56	20221017	7.22	N	033320	500	95 억		197088	N	N	0	N	00	N
11	20230830	150508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	10	2	0.20	3246035710	630266	77.52	5130	5250	4985	6610	3570	5090	5150.26	1.03	0	-71862	5403	5246	4983	4826	4563	5325	4905	96	1520	500	3150	10	1	19114432	975	340.00	0.90	12	3.30	15.00	5687.00	6840	20230602	-25.44	3205	20221017	59.13	6840	-25.44	20230602	4130	23.49	20230427	6840	-25.44	20230602	3205	59.13	20221017	7.22	N	033320	500	95 억		197088	N	N	0	N	00	N
12	20230830	140538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	0	3	0.00	3138433110	609137	74.92	5130	5250	4985	6610	3570	5090	5152.26	1.03	0	-71697	5403	5246	4983	4826	4563	5325	4905	96	1520	500	3150	10	1	19114432	973	339.33	0.90	12	3.19	15.00	5687.00	6840	20230602	-25.58	3205	20221017	58.81	6840	-25.58	20230602	4130	23.24	20230427	6840	-25.58	20230602	3205	58.81	20221017	7.22	N	033320	500	95 억		197088	N	N	0	N	00	N
13	20230830	130523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-20	5	-0.39	3042252720	590240	72.59	5130	5250	4985	6610	3570	5090	5154.26	1.03	0	-71995	5403	5246	4983	4826	4563	5325	4905	96	1520	500	3150	10	1	19114432	969	338.00	0.89	12	3.09	15.00	5687.00	6840	20230602	-25.88	3205	20221017	58.19	6840	-25.88	20230602	4130	22.76	20230427	6840	-25.88	20230602	3205	58.19	20221017	7.22	N	033320	500	95 억		197088	N	N	0	N	00	N
14	20230830	120536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	130	2	2.55	2196358690	426757	52.49	5130	5250	4985	6610	3570	5090	5146.63	1.03	0	-63659	5403	5246	4983	4826	4563	5325	4905	96	1520	500	3150	10	1	19114432	998	348.00	0.92	12	2.23	15.00	5687.00	6840	20230602	-23.68	3205	20221017	62.87	6840	-23.68	20230602	4130	26.39	20230427	6840	-23.68	20230602	3205	62.87	20221017	7.22	N	033320	500	95 억		197088	N	N	0	N	00	N
15	20230830	110751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	20	2	0.39	770268020	151604	18.65	5130	5140	4985	6610	3570	5090	5080.79	1.03	0	-5062	5403	5246	4983	4826	4563	5325	4905	96	1520	500	3150	10	1	19114432	977	340.67	0.90	12	0.79	15.00	5687.00	6840	20230602	-25.29	3205	20221017	59.44	6840	-25.29	20230602	4130	23.73	20230427	6840	-25.29	20230602	3205	59.44	20221017	7.22	N	033320	500	95 억		197088	N	N	0	N	00	N
16	20230830	100557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-10	5	-0.20	542949950	107039	13.16	5130	5130	4985	6610	3570	5090	5072.45	1.03	0	-10354	5403	5246	4983	4826	4563	5325	4905	96	1520	500	3150	10	1	19114432	971	338.67	0.89	12	0.56	15.00	5687.00	6840	20230602	-25.73	3205	20221017	58.50	6840	-25.73	20230602	4130	23.00	20230427	6840	-25.73	20230602	3205	58.50	20221017	7.22	N	033320	500	95 억		197088	N	N	0	N	00	N
17	20230830	090455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-50	5	-0.98	199530850	39386	4.84	5130	5130	4985	6610	3570	5090	5066.03	1.03	0	-7782	5403	5246	4983	4826	4563	5325	4905	96	1520	500	3150	10	1	19114432	963	336.00	0.89	12	0.21	15.00	5687.00	6840	20230602	-26.32	3205	20221017	57.25	6840	-26.32	20230602	4130	22.03	20230427	6840	-26.32	20230602	3205	57.25	20221017	7.22	N	033320	500	95 억		197088	N	N	0	N	00	N
18	20230829	160419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	340	2	7.16	4013068680	801828	431.60	4720	5140	4720	6170	3325	4750	5004.71	0.10	0	176073	4903	4826	4723	4646	4543	4865	4685	96	1420	500	2940	10	1	19114432	973	339.33	0.90	12	4.19	15.00	5687.00	6840	20230602	-25.58	3205	20221017	58.81	6840	-25.58	20230602	4130	23.24	20230427	6840	-25.58	20230602	3205	58.81	20221017	7.20	N	033320	500	95 억		19331	N	N	0	N	00	N
19	20230829	150512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	280	2	5.89	3583874070	716984	385.93	4720	5140	4720	6170	3325	4750	4998.54	0.10	0	170131	4903	4826	4723	4646	4543	4865	4685	96	1420	500	2940	10	1	19114432	961	335.33	0.88	12	3.75	15.00	5687.00	6840	20230602	-26.46	3205	20221017	56.94	6840	-26.46	20230602	4130	21.79	20230427	6840	-26.46	20230602	3205	56.94	20221017	7.20	N	033320	500	95 억		19331	N	N	0	N	00	N
20	20230829	140550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	280	2	5.89	3281920535	656976	353.63	4720	5140	4720	6170	3325	4750	4995.50	0.10	0	166371	4903	4826	4723	4646	4543	4865	4685	96	1420	500	2940	10	1	19114432	961	335.33	0.88	12	3.44	15.00	5687.00	6840	20230602	-26.46	3205	20221017	56.94	6840	-26.46	20230602	4130	21.79	20230427	6840	-26.46	20230602	3205	56.94	20221017	7.20	N	033320	500	95 억		19331	N	N	0	N	00	N
21	20230829	130528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	270	2	5.68	3083846455	617422	332.34	4720	5140	4720	6170	3325	4750	4994.71	0.10	0	154246	4903	4826	4723	4646	4543	4865	4685	96	1420	500	2940	10	1	19114432	960	334.67	0.88	12	3.23	15.00	5687.00	6840	20230602	-26.61	3205	20221017	56.63	6840	-26.61	20230602	4130	21.55	20230427	6840	-26.61	20230602	3205	56.63	20221017	7.20	N	033320	500	95 억		19331	N	N	0	N	00	N
22	20230829	120545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	320	2	6.74	2933614235	587662	316.32	4720	5140	4720	6170	3325	4750	4992.01	0.10	0	142617	4903	4826	4723	4646	4543	4865	4685	96	1420	500	2940	10	1	19114432	969	338.00	0.89	12	3.07	15.00	5687.00	6840	20230602	-25.88	3205	20221017	58.19	6840	-25.88	20230602	4130	22.76	20230427	6840	-25.88	20230602	3205	58.19	20221017	7.20	N	033320	500	95 억		19331	N	N	0	N	00	N
23	20230829	110848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	270	2	5.68	2339643345	470307	253.15	4720	5140	4720	6170	3325	4750	4974.72	0.10	0	97012	4903	4826	4723	4646	4543	4865	4685	96	1420	500	2940	10	1	19114432	960	334.67	0.88	12	2.46	15.00	5687.00	6840	20230602	-26.61	3205	20221017	56.63	6840	-26.61	20230602	4130	21.55	20230427	6840	-26.61	20230602	3205	56.63	20221017	7.20	N	033320	500	95 억		19331	N	N	0	N	00	N
24	20230829	100617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	370	2	7.79	1222810790	248195	133.60	4720	5120	4720	6170	3325	4750	4926.82	0.10	0	67749	4903	4826	4723	4646	4543	4865	4685	96	1420	500	2940	10	1	19114432	979	341.33	0.90	12	1.30	15.00	5687.00	6840	20230602	-25.15	3205	20221017	59.75	6840	-25.15	20230602	4130	23.97	20230427	6840	-25.15	20230602	3205	59.75	20221017	7.20	N	033320	500	95 억		19331	N	N	0	N	00	N
25	20230829	090411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4795	45	2	0.95	34235480	7169	3.86	4720	4805	4720	6170	3325	4750	4775.49	0.10	0	1659	4903	4826	4723	4646	4543	4865	4685	96	1420	500	2940	5	1	19114432	917	319.67	0.84	12	0.04	15.00	5687.00	6840	20230602	-29.90	3205	20221017	49.61	6840	-29.90	20230602	4130	16.10	20230427	6840	-29.90	20230602	3205	49.61	20221017	7.20	N	033320	500	95 억		19331	N	N	0	N	00	N
26	20230828	160409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4750	120	2	2.59	874759030	185006	124.73	4625	4800	4620	6010	3245	4630	4728.30	0.00	0	56135	4780	4705	4590	4515	4400	4742	4552	96	1380	500	2870	5	1	19114432	908	316.67	0.84	12	0.97	15.00	5687.00	6840	20230602	-30.56	3205	20221017	48.21	6840	-30.56	20230602	4130	15.01	20230427	6840	-30.56	20230602	3205	48.21	20221017	6.92	N	033320	500	95 억		0	N	N	0	N	00	N
27	20230828	150413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4740	110	2	2.38	811945230	171760	115.80	4625	4800	4620	6010	3245	4630	4727.24	0.00	0	50222	4780	4705	4590	4515	4400	4742	4552	96	1380	500	2870	5	1	19114432	906	316.00	0.83	12	0.90	15.00	5687.00	6840	20230602	-30.70	3205	20221017	47.89	6840	-30.70	20230602	4130	14.77	20230427	6840	-30.70	20230602	3205	47.89	20221017	6.92	N	033320	500	95 억		0	N	N	0	N	00	N
28	20230828	140411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	90	2	1.94	712295525	150689	101.59	4625	4800	4620	6010	3245	4630	4726.96	0.00	0	41383	4780	4705	4590	4515	4400	4742	4552	96	1380	500	2870	5	1	19114432	902	314.67	0.83	12	0.79	15.00	5687.00	6840	20230602	-30.99	3205	20221017	47.27	6840	-30.99	20230602	4130	14.29	20230427	6840	-30.99	20230602	3205	47.27	20221017	6.92	N	033320	500	95 억		0	N	N	0	N	00	N
29	20230828	130417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4735	105	2	2.27	665925990	140891	94.99	4625	4800	4620	6010	3245	4630	4726.57	0.00	0	39186	4780	4705	4590	4515	4400	4742	4552	96	1380	500	2870	5	1	19114432	905	315.67	0.83	12	0.74	15.00	5687.00	6840	20230602	-30.77	3205	20221017	47.74	6840	-30.77	20230602	4130	14.65	20230427	6840	-30.77	20230602	3205	47.74	20221017	6.92	N	033320	500	95 억		0	N	N	0	N	00	N
30	20230828	120413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4750	120	2	2.59	556763445	117966	79.53	4625	4800	4620	6010	3245	4630	4719.73	0.00	0	29286	4780	4705	4590	4515	4400	4742	4552	96	1380	500	2870	5	1	19114432	908	316.67	0.84	12	0.62	15.00	5687.00	6840	20230602	-30.56	3205	20221017	48.21	6840	-30.56	20230602	4130	15.01	20230427	6840	-30.56	20230602	3205	48.21	20221017	6.92	N	033320	500	95 억		0	N	N	0	N	00	N
31	20230828	110411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4740	110	2	2.38	475001830	100729	67.91	4625	4800	4620	6010	3245	4630	4715.68	0.00	0	23028	4780	4705	4590	4515	4400	4742	4552	96	1380	500	2870	5	1	19114432	906	316.00	0.83	12	0.53	15.00	5687.00	6840	20230602	-30.70	3205	20221017	47.89	6840	-30.70	20230602	4130	14.77	20230427	6840	-30.70	20230602	3205	47.89	20221017	6.92	N	033320	500	95 억		0	N	N	0	N	00	N
32	20230828	100406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	30	2	0.65	134165035	28816	19.43	4625	4680	4620	6010	3245	4630	4655.97	0.00	0	10128	4780	4705	4590	4515	4400	4742	4552	96	1380	500	2870	5	1	19114432	891	310.67	0.82	12	0.15	15.00	5687.00	6840	20230602	-31.87	3205	20221017	45.40	6840	-31.87	20230602	4130	12.83	20230427	6840	-31.87	20230602	3205	45.40	20221017	6.92	N	033320	500	95 억		0	N	N	0	N	00	N
33	20230828	090413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4625	-5	5	-0.11	14380135	3108	2.10	4625	4630	4620	6010	3245	4630	4626.76	0.00	0	725	4780	4705	4590	4515	4400	4742	4552	96	1380	500	2870	5	1	19114432	884	308.33	0.81	12	0.02	15.00	5687.00	6840	20230602	-32.38	3205	20221017	44.31	6840	-32.38	20230602	4130	11.99	20230427	6840	-32.38	20230602	3205	44.31	20221017	6.92	N	033320	500	95 억		0	N	N	0	N	00	N
34	20230825	160410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	0	3	0.00	657607290	143734	16.41	4590	4665	4475	6010	3245	4630	4574.94	0.00	0	14582	5410	5020	4810	4420	4210	4915	4315	96	1380	500	2870	5	1	19114432	885	308.67	0.81	12	0.75	15.00	5687.00	6840	20230602	-32.31	3205	20221017	44.46	6840	-32.31	20230602	4130	12.11	20230427	6840	-32.31	20230602	3205	44.46	20221017	7.16	N	033320	500	95 억		0	N	N	0	N	00	N
35	20230825	150412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	-55	5	-1.19	576068590	126063	14.39	4590	4665	4475	6010	3245	4630	4569.64	0.00	0	12759	5410	5020	4810	4420	4210	4915	4315	96	1380	500	2870	5	1	19114432	874	305.00	0.80	12	0.66	15.00	5687.00	6840	20230602	-33.11	3205	20221017	42.75	6840	-33.11	20230602	4130	10.77	20230427	6840	-33.11	20230602	3205	42.75	20221017	7.16	N	033320	500	95 억		0	N	N	0	N	00	N
36	20230825	140411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	-25	5	-0.54	530843285	116209	13.27	4590	4665	4475	6010	3245	4630	4567.95	0.00	0	11023	5410	5020	4810	4420	4210	4915	4315	96	1380	500	2870	5	1	19114432	880	307.00	0.81	12	0.61	15.00	5687.00	6840	20230602	-32.68	3205	20221017	43.68	6840	-32.68	20230602	4130	11.50	20230427	6840	-32.68	20230602	3205	43.68	20221017	7.16	N	033320	500	95 억		0	N	N	0	N	00	N
37	20230825	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	-80	5	-1.73	421569950	92533	10.57	4590	4635	4475	6010	3245	4630	4555.81	0.00	0	9607	5410	5020	4810	4420	4210	4915	4315	96	1380	500	2870	5	1	19114432	870	303.33	0.80	12	0.48	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	7.16	N	033320	500	95 억		0	N	N	0	N	00	N
38	20230825	120411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	-75	5	-1.62	392950530	86241	9.85	4590	4635	4475	6010	3245	4630	4556.34	0.00	0	9606	5410	5020	4810	4420	4210	4915	4315	96	1380	500	2870	5	1	19114432	871	303.67	0.80	12	0.45	15.00	5687.00	6840	20230602	-33.41	3205	20221017	42.12	6840	-33.41	20230602	4130	10.29	20230427	6840	-33.41	20230602	3205	42.12	20221017	7.16	N	033320	500	95 억		0	N	N	0	N	00	N
39	20230825	110411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-70	5	-1.51	324523070	71235	8.13	4590	4635	4475	6010	3245	4630	4555.57	0.00	0	6717	5410	5020	4810	4420	4210	4915	4315	96	1380	500	2870	5	1	19114432	872	304.00	0.80	12	0.37	15.00	5687.00	6840	20230602	-33.33	3205	20221017	42.28	6840	-33.33	20230602	4130	10.41	20230427	6840	-33.33	20230602	3205	42.28	20221017	7.16	N	033320	500	95 억		0	N	N	0	N	00	N
40	20230825	100410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-70	5	-1.51	248888650	54626	6.24	4590	4635	4475	6010	3245	4630	4556.10	0.00	0	2374	5410	5020	4810	4420	4210	4915	4315	96	1380	500	2870	5	1	19114432	872	304.00	0.80	12	0.29	15.00	5687.00	6840	20230602	-33.33	3205	20221017	42.28	6840	-33.33	20230602	4130	10.41	20230427	6840	-33.33	20230602	3205	42.28	20221017	7.16	N	033320	500	95 억		0	N	N	0	N	00	N
41	20230825	090412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4505	-125	5	-2.70	119921645	26461	3.02	4590	4590	4475	6010	3245	4630	4531.65	0.00	0	2526	5410	5020	4810	4420	4210	4915	4315	96	1380	500	2870	5	1	19114432	861	300.33	0.79	12	0.14	15.00	5687.00	6840	20230602	-34.14	3205	20221017	40.56	6840	-34.14	20230602	4130	9.08	20230427	6840	-34.14	20230602	3205	40.56	20221017	7.16	N	033320	500	95 억		0	N	N	0	N	00	N
42	20230824	160407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	-170	5	-3.54	4246356955	871238	178.11	5080	5200	4600	6240	3360	4800	4874.07	0.78	0	-201612	4980	4890	4775	4685	4570	4832	4627	96	1440	500	2970	5	1	19114432	885	308.67	0.81	12	4.56	15.00	5687.00	6840	20230602	-32.31	3205	20221017	44.46	6840	-32.31	20230602	4130	12.11	20230427	6840	-32.31	20230602	3205	44.46	20221017	7.12	N	033320	500	95 억		149439	N	N	0	N	00	N
43	20230824	150406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	-160	5	-3.33	4069533865	832962	170.29	5080	5200	4640	6240	3360	4800	4885.62	0.78	0	-202478	4980	4890	4775	4685	4570	4832	4627	96	1440	500	2970	5	1	19114432	887	309.33	0.82	12	4.36	15.00	5687.00	6840	20230602	-32.16	3205	20221017	44.77	6840	-32.16	20230602	4130	12.35	20230427	6840	-32.16	20230602	3205	44.77	20221017	7.12	N	033320	500	95 억		149439	N	N	0	N	00	N
44	20230824	140408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	-135	5	-2.81	3893037095	795067	162.54	5080	5200	4645	6240	3360	4800	4896.49	0.78	0	-192035	4980	4890	4775	4685	4570	4832	4627	96	1440	500	2970	5	1	19114432	892	311.00	0.82	12	4.16	15.00	5687.00	6840	20230602	-31.80	3205	20221017	45.55	6840	-31.80	20230602	4130	12.95	20230427	6840	-31.80	20230602	3205	45.55	20221017	7.12	N	033320	500	95 억		149439	N	N	0	N	00	N
45	20230824	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	-115	5	-2.40	3760350440	766618	156.72	5080	5200	4645	6240	3360	4800	4905.12	0.78	0	-176572	4980	4890	4775	4685	4570	4832	4627	96	1440	500	2970	5	1	19114432	896	312.33	0.82	12	4.01	15.00	5687.00	6840	20230602	-31.51	3205	20221017	46.18	6840	-31.51	20230602	4130	13.44	20230427	6840	-31.51	20230602	3205	46.18	20221017	7.12	N	033320	500	95 억		149439	N	N	0	N	00	N
46	20230824	120410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	-125	5	-2.60	3624006505	737458	150.76	5080	5200	4645	6240	3360	4800	4914.19	0.78	0	-164515	4980	4890	4775	4685	4570	4832	4627	96	1440	500	2970	5	1	19114432	894	311.67	0.82	12	3.86	15.00	5687.00	6840	20230602	-31.65	3205	20221017	45.87	6840	-31.65	20230602	4130	13.20	20230427	6840	-31.65	20230602	3205	45.87	20221017	7.12	N	033320	500	95 억		149439	N	N	0	N	00	N
47	20230824	110409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4715	-85	5	-1.77	3282686500	664619	135.87	5080	5200	4715	6240	3360	4800	4939.20	0.78	0	-153796	4980	4890	4775	4685	4570	4832	4627	96	1440	500	2970	5	1	19114432	901	314.33	0.83	12	3.48	15.00	5687.00	6840	20230602	-31.07	3205	20221017	47.11	6840	-31.07	20230602	4130	14.16	20230427	6840	-31.07	20230602	3205	47.11	20221017	7.12	N	033320	500	95 억		149439	N	N	0	N	00	N
48	20230824	100407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4820	20	2	0.42	2862902615	576249	117.80	5080	5200	4745	6240	3360	4800	4968.17	0.78	0	-141800	4980	4890	4775	4685	4570	4832	4627	96	1440	500	2970	5	1	19114432	921	321.33	0.85	12	3.01	15.00	5687.00	6840	20230602	-29.53	3205	20221017	50.39	6840	-29.53	20230602	4130	16.71	20230427	6840	-29.53	20230602	3205	50.39	20221017	7.12	N	033320	500	95 억		149439	N	N	0	N	00	N
49	20230824	090409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	210	2	4.38	1513868870	299225	61.17	5080	5200	4920	6240	3360	4800	5059.30	0.78	0	-69878	4980	4890	4775	4685	4570	4832	4627	96	1440	500	2970	10	1	19114432	958	334.00	0.88	12	1.57	15.00	5687.00	6840	20230602	-26.75	3205	20221017	56.32	6840	-26.75	20230602	4130	21.31	20230427	6840	-26.75	20230602	3205	56.32	20221017	7.12	N	033320	500	95 억		149439	N	N	0	N	00	N
50	20230823	160405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4800	105	2	2.24	2269867340	474088	225.60	4810	4865	4660	6100	3290	4695	4788.13	0.42	0	63430	4875	4785	4650	4560	4425	4717	4492	96	1405	500	2910	5	1	19114432	917	320.00	0.84	12	2.48	15.00	5687.00	6840	20230602	-29.82	3205	20221017	49.77	6840	-29.82	20230602	4130	16.22	20230427	6840	-29.82	20230602	3205	49.77	20221017	7.21	N	033320	500	95 억		80638	N	N	0	N	00	N
51	20230823	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4795	100	2	2.13	2122206060	443327	210.96	4810	4865	4660	6100	3290	4695	4787.28	0.42	0	52496	4875	4785	4650	4560	4425	4717	4492	96	1405	500	2910	5	1	19114432	917	319.67	0.84	12	2.32	15.00	5687.00	6840	20230602	-29.90	3205	20221017	49.61	6840	-29.90	20230602	4130	16.10	20230427	6840	-29.90	20230602	3205	49.61	20221017	7.21	N	033320	500	95 억		80638	N	N	0	N	00	N
52	20230823	140409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4810	115	2	2.45	1939388260	405228	192.83	4810	4865	4660	6100	3290	4695	4786.22	0.42	0	41886	4875	4785	4650	4560	4425	4717	4492	96	1405	500	2910	5	1	19114432	919	320.67	0.85	12	2.12	15.00	5687.00	6840	20230602	-29.68	3205	20221017	50.08	6840	-29.68	20230602	4130	16.46	20230427	6840	-29.68	20230602	3205	50.08	20221017	7.21	N	033320	500	95 억		80638	N	N	0	N	00	N
53	20230823	130407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4830	135	2	2.88	1779294520	372028	177.03	4810	4865	4660	6100	3290	4695	4783.01	0.42	0	43411	4875	4785	4650	4560	4425	4717	4492	96	1405	500	2910	5	1	19114432	923	322.00	0.85	12	1.95	15.00	5687.00	6840	20230602	-29.39	3205	20221017	50.70	6840	-29.39	20230602	4130	16.95	20230427	6840	-29.39	20230602	3205	50.70	20221017	7.21	N	033320	500	95 억		80638	N	N	0	N	00	N
54	20230823	120409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4800	105	2	2.24	1500095470	314290	149.56	4810	4855	4660	6100	3290	4695	4773.30	0.42	0	20300	4875	4785	4650	4560	4425	4717	4492	96	1405	500	2910	5	1	19114432	917	320.00	0.84	12	1.64	15.00	5687.00	6840	20230602	-29.82	3205	20221017	49.77	6840	-29.82	20230602	4130	16.22	20230427	6840	-29.82	20230602	3205	49.77	20221017	7.21	N	033320	500	95 억		80638	N	N	0	N	00	N
55	20230823	110406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4765	70	2	1.49	1203034815	252499	120.15	4810	4855	4660	6100	3290	4695	4764.89	0.42	0	-13219	4875	4785	4650	4560	4425	4717	4492	96	1405	500	2910	5	1	19114432	911	317.67	0.84	12	1.32	15.00	5687.00	6840	20230602	-30.34	3205	20221017	48.67	6840	-30.34	20230602	4130	15.38	20230427	6840	-30.34	20230602	3205	48.67	20221017	7.21	N	033320	500	95 억		80638	N	N	0	N	00	N
56	20230823	100406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4750	55	2	1.17	1046915305	219765	104.58	4810	4855	4660	6100	3290	4695	4764.22	0.42	0	-19218	4875	4785	4650	4560	4425	4717	4492	96	1405	500	2910	5	1	19114432	908	316.67	0.84	12	1.15	15.00	5687.00	6840	20230602	-30.56	3205	20221017	48.21	6840	-30.56	20230602	4130	15.01	20230427	6840	-30.56	20230602	3205	48.21	20221017	7.21	N	033320	500	95 억		80638	N	N	0	N	00	N
57	20230823	090410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	25	2	0.53	300900145	63268	30.11	4810	4810	4705	6100	3290	4695	4757.29	0.42	0	-19580	4875	4785	4650	4560	4425	4717	4492	96	1405	500	2910	5	1	19114432	902	314.67	0.83	12	0.33	15.00	5687.00	6840	20230602	-30.99	3205	20221017	47.27	6840	-30.99	20230602	4130	14.29	20230427	6840	-30.99	20230602	3205	47.27	20221017	7.21	N	033320	500	95 억		80638	N	N	0	N	00	N
58	20230822	160403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	145	2	3.19	956486735	207525	156.53	4735	4740	4515	5910	3185	4550	4605.05	0.57	0	-26421	4760	4655	4515	4410	4270	4707	4462	96	1360	500	2820	5	1	19114432	897	313.00	0.83	12	1.09	15.00	5687.00	6840	20230602	-31.36	3205	20221017	46.49	6840	-31.36	20230602	4130	13.68	20230427	6840	-31.36	20230602	3205	46.49	20221017	7.23	N	033320	500	95 억		108439	N	N	0	N	00	N
59	20230822	150404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	-25	5	-0.55	695451665	151235	114.07	4735	4740	4520	5910	3185	4550	4598.48	0.57	0	-30340	4760	4655	4515	4410	4270	4707	4462	96	1360	500	2820	5	1	19114432	865	301.67	0.80	12	0.79	15.00	5687.00	6840	20230602	-33.85	3205	20221017	41.19	6840	-33.85	20230602	4130	9.56	20230427	6840	-33.85	20230602	3205	41.19	20221017	7.23	N	033320	500	95 억		108439	N	N	0	N	00	N
60	20230822	140409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	-25	5	-0.55	656286745	142583	107.54	4735	4740	4520	5910	3185	4550	4602.84	0.57	0	-32333	4760	4655	4515	4410	4270	4707	4462	96	1360	500	2820	5	1	19114432	865	301.67	0.80	12	0.75	15.00	5687.00	6840	20230602	-33.85	3205	20221017	41.19	6840	-33.85	20230602	4130	9.56	20230427	6840	-33.85	20230602	3205	41.19	20221017	7.23	N	033320	500	95 억		108439	N	N	0	N	00	N
61	20230822	130404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-5	5	-0.11	581161985	126021	95.05	4735	4740	4525	5910	3185	4550	4611.63	0.57	0	-30149	4760	4655	4515	4410	4270	4707	4462	96	1360	500	2820	5	1	19114432	869	303.00	0.80	12	0.66	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	7.23	N	033320	500	95 억		108439	N	N	0	N	00	N
62	20230822	120358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	15	2	0.33	558973515	121149	91.38	4735	4740	4525	5910	3185	4550	4613.93	0.57	0	-30395	4760	4655	4515	4410	4270	4707	4462	96	1360	500	2820	5	1	19114432	873	304.33	0.80	12	0.63	15.00	5687.00	6840	20230602	-33.26	3205	20221017	42.43	6840	-33.26	20230602	4130	10.53	20230427	6840	-33.26	20230602	3205	42.43	20221017	7.23	N	033320	500	95 억		108439	N	N	0	N	00	N
63	20230822	110403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	30	2	0.66	537894240	116527	87.89	4735	4740	4525	5910	3185	4550	4616.05	0.57	0	-32223	4760	4655	4515	4410	4270	4707	4462	96	1360	500	2820	5	1	19114432	875	305.33	0.81	12	0.61	15.00	5687.00	6840	20230602	-33.04	3205	20221017	42.90	6840	-33.04	20230602	4130	10.90	20230427	6840	-33.04	20230602	3205	42.90	20221017	7.23	N	033320	500	95 억		108439	N	N	0	N	00	N
64	20230822	100402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-5	5	-0.11	487598205	105479	79.56	4735	4740	4525	5910	3185	4550	4622.70	0.57	0	-32527	4760	4655	4515	4410	4270	4707	4462	96	1360	500	2820	5	1	19114432	869	303.00	0.80	12	0.55	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	7.23	N	033320	500	95 억		108439	N	N	0	N	00	N
65	20230822	090403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	55	2	1.21	187891360	39990	30.16	4735	4740	4605	5910	3185	4550	4698.46	0.57	0	-18714	4760	4655	4515	4410	4270	4707	4462	96	1360	500	2820	5	1	19114432	880	307.00	0.81	12	0.21	15.00	5687.00	6840	20230602	-32.68	3205	20221017	43.68	6840	-32.68	20230602	4130	11.50	20230427	6840	-32.68	20230602	3205	43.68	20221017	7.23	N	033320	500	95 억		108439	N	N	0	N	00	N
66	20230821	160404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	150	2	3.41	590673250	130202	159.96	4380	4620	4375	5720	3080	4400	4536.58	0.36	0	37701	4503	4451	4398	4346	4293	4477	4372	96	1320	500	2720	5	1	19114432	870	303.33	0.80	12	0.68	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	7.29	N	033320	500	95 억		69697	N	N	0	N	00	N
67	20230821	150405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	145	2	3.30	550791280	121434	149.19	4380	4620	4375	5720	3080	4400	4535.73	0.36	0	35930	4503	4451	4398	4346	4293	4477	4372	96	1320	500	2720	5	1	19114432	869	303.00	0.80	12	0.64	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	7.29	N	033320	500	95 억		69697	N	N	0	N	00	N
68	20230821	140406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4585	185	2	4.20	469464195	103645	127.33	4380	4600	4375	5720	3080	4400	4529.54	0.36	0	35291	4503	4451	4398	4346	4293	4477	4372	96	1320	500	2720	5	1	19114432	876	305.67	0.81	12	0.54	15.00	5687.00	6840	20230602	-32.97	3205	20221017	43.06	6840	-32.97	20230602	4130	11.02	20230427	6840	-32.97	20230602	3205	43.06	20221017	7.29	N	033320	500	95 억		69697	N	N	0	N	00	N
69	20230821	130406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	150	2	3.41	413557250	91407	112.30	4380	4600	4375	5720	3080	4400	4524.35	0.36	0	31939	4503	4451	4398	4346	4293	4477	4372	96	1320	500	2720	5	1	19114432	870	303.33	0.80	12	0.48	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	7.29	N	033320	500	95 억		69697	N	N	0	N	00	N
70	20230821	120406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4530	130	2	2.95	320115385	70959	87.18	4380	4570	4375	5720	3080	4400	4511.27	0.36	0	28133	4503	4451	4398	4346	4293	4477	4372	96	1320	500	2720	5	1	19114432	866	302.00	0.80	12	0.37	15.00	5687.00	6840	20230602	-33.77	3205	20221017	41.34	6840	-33.77	20230602	4130	9.69	20230427	6840	-33.77	20230602	3205	41.34	20221017	7.29	N	033320	500	95 억		69697	N	N	0	N	00	N
71	20230821	110406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	140	2	3.18	251755075	55910	68.69	4380	4565	4375	5720	3080	4400	4502.86	0.36	0	20802	4503	4451	4398	4346	4293	4477	4372	96	1320	500	2720	5	1	19114432	868	302.67	0.80	12	0.29	15.00	5687.00	6840	20230602	-33.63	3205	20221017	41.65	6840	-33.63	20230602	4130	9.93	20230427	6840	-33.63	20230602	3205	41.65	20221017	7.29	N	033320	500	95 억		69697	N	N	0	N	00	N
72	20230821	100404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	135	2	3.07	182099970	40603	49.88	4380	4545	4375	5720	3080	4400	4484.89	0.36	0	13886	4503	4451	4398	4346	4293	4477	4372	96	1320	500	2720	5	1	19114432	867	302.33	0.80	12	0.21	15.00	5687.00	6840	20230602	-33.70	3205	20221017	41.50	6840	-33.70	20230602	4130	9.81	20230427	6840	-33.70	20230602	3205	41.50	20221017	7.29	N	033320	500	95 억		69697	N	N	0	N	00	N
73	20230821	090409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	60	2	1.36	11764715	2676	3.29	4380	4460	4375	5720	3080	4400	4396.38	0.36	0	421	4503	4451	4398	4346	4293	4477	4372	96	1320	500	2720	5	1	19114432	853	297.33	0.78	12	0.01	15.00	5687.00	6840	20230602	-34.80	3205	20221017	39.16	6840	-34.80	20230602	4130	7.99	20230427	6840	-34.80	20230602	3205	39.16	20221017	7.29	N	033320	500	95 억		69697	N	N	0	N	00	N
74	20230818	160404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	-50	5	-1.12	354740775	80993	45.25	4350	4450	4345	5780	3115	4450	4379.82	0.28	0	15835	4656	4552	4436	4332	4216	4605	4385	96	1332	500	2750	5	1	19114432	841	293.33	0.77	12	0.42	15.00	5687.00	6840	20230602	-35.67	3205	20221017	37.29	6840	-35.67	20230602	4130	6.54	20230427	6840	-35.67	20230602	3205	37.29	20221017	7.41	N	033320	500	95 억		53852	N	N	0	N	00	N
75	20230818	150400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	-70	5	-1.57	321314680	73384	41.00	4350	4450	4345	5780	3115	4450	4378.54	0.28	0	13448	4656	4552	4436	4332	4216	4605	4385	96	1332	500	2750	5	1	19114432	837	292.00	0.77	12	0.38	15.00	5687.00	6840	20230602	-35.96	3205	20221017	36.66	6840	-35.96	20230602	4130	6.05	20230427	6840	-35.96	20230602	3205	36.66	20221017	7.41	N	033320	500	95 억		53852	N	N	0	N	00	N
76	20230818	140404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4385	-65	5	-1.46	292377440	66789	37.31	4350	4450	4345	5780	3115	4450	4377.63	0.28	0	13822	4656	4552	4436	4332	4216	4605	4385	96	1332	500	2750	5	1	19114432	838	292.33	0.77	12	0.35	15.00	5687.00	6840	20230602	-35.89	3205	20221017	36.82	6840	-35.89	20230602	4130	6.17	20230427	6840	-35.89	20230602	3205	36.82	20221017	7.41	N	033320	500	95 억		53852	N	N	0	N	00	N
77	20230818	130400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-40	5	-0.90	269114615	61504	34.36	4350	4450	4345	5780	3115	4450	4375.56	0.28	0	13390	4656	4552	4436	4332	4216	4605	4385	96	1332	500	2750	5	1	19114432	843	294.00	0.78	12	0.32	15.00	5687.00	6840	20230602	-35.53	3205	20221017	37.60	6840	-35.53	20230602	4130	6.78	20230427	6840	-35.53	20230602	3205	37.60	20221017	7.41	N	033320	500	95 억		53852	N	N	0	N	00	N
78	20230818	120411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	-70	5	-1.57	237194625	54243	30.31	4350	4450	4345	5780	3115	4450	4372.81	0.28	0	12924	4656	4552	4436	4332	4216	4605	4385	96	1332	500	2750	5	1	19114432	837	292.00	0.77	12	0.28	15.00	5687.00	6840	20230602	-35.96	3205	20221017	36.66	6840	-35.96	20230602	4130	6.05	20230427	6840	-35.96	20230602	3205	36.66	20221017	7.41	N	033320	500	95 억		53852	N	N	0	N	00	N
79	20230818	110402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	-50	5	-1.12	202442280	46362	25.90	4350	4425	4345	5780	3115	4450	4366.55	0.28	0	11615	4656	4552	4436	4332	4216	4605	4385	96	1332	500	2750	5	1	19114432	841	293.33	0.77	12	0.24	15.00	5687.00	6840	20230602	-35.67	3205	20221017	37.29	6840	-35.67	20230602	4130	6.54	20230427	6840	-35.67	20230602	3205	37.29	20221017	7.41	N	033320	500	95 억		53852	N	N	0	N	00	N
80	20230818	100404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-95	5	-2.13	125441555	28747	16.06	4350	4425	4345	5780	3115	4450	4363.63	0.28	0	-1456	4656	4552	4436	4332	4216	4605	4385	96	1332	500	2750	5	1	19114432	832	290.33	0.77	12	0.15	15.00	5687.00	6840	20230602	-36.33	3205	20221017	35.88	6840	-36.33	20230602	4130	5.45	20230427	6840	-36.33	20230602	3205	35.88	20221017	7.41	N	033320	500	95 억		53852	N	N	0	N	00	N
81	20230818	090403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-95	5	-2.13	27285555	6258	3.50	4350	4425	4350	5780	3115	4450	4360.08	0.28	0	2242	4656	4552	4436	4332	4216	4605	4385	96	1332	500	2750	5	1	19114432	832	290.33	0.77	12	0.03	15.00	5687.00	6840	20230602	-36.33	3205	20221017	35.88	6840	-36.33	20230602	4130	5.45	20230427	6840	-36.33	20230602	3205	35.88	20221017	7.41	N	033320	500	95 억		53852	N	N	0	N	00	N
82	20230817	160404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	-170	5	-3.68	787003665	177486	69.91	4435	4540	4320	6000	3235	4620	4434.07	0.33	0	-9201	4940	4780	4590	4430	4240	4685	4335	96	1382	500	2860	5	1	19114432	851	296.67	0.78	12	0.93	15.00	5687.00	6840	20230602	-34.94	3205	20221017	38.85	6840	-34.94	20230602	4130	7.75	20230427	6840	-34.94	20230602	3205	38.85	20221017	7.36	N	033320	500	95 억		63053	N	N	0	N	00	N
83	20230817	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	-165	5	-3.57	731075165	164929	64.96	4435	4540	4320	6000	3235	4620	4432.67	0.33	0	-10543	4940	4780	4590	4430	4240	4685	4335	96	1382	500	2860	5	1	19114432	852	297.00	0.78	12	0.86	15.00	5687.00	6840	20230602	-34.87	3205	20221017	39.00	6840	-34.87	20230602	4130	7.87	20230427	6840	-34.87	20230602	3205	39.00	20221017	7.36	N	033320	500	95 억		63053	N	N	0	N	00	N
84	20230817	140403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	-170	5	-3.68	673247670	151948	59.85	4435	4540	4320	6000	3235	4620	4430.78	0.33	0	-11005	4940	4780	4590	4430	4240	4685	4335	96	1382	500	2860	5	1	19114432	851	296.67	0.78	12	0.79	15.00	5687.00	6840	20230602	-34.94	3205	20221017	38.85	6840	-34.94	20230602	4130	7.75	20230427	6840	-34.94	20230602	3205	38.85	20221017	7.36	N	033320	500	95 억		63053	N	N	0	N	00	N
85	20230817	130401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	-170	5	-3.68	563176365	127402	50.18	4435	4540	4320	6000	3235	4620	4420.47	0.33	0	-15022	4940	4780	4590	4430	4240	4685	4335	96	1382	500	2860	5	1	19114432	851	296.67	0.78	12	0.67	15.00	5687.00	6840	20230602	-34.94	3205	20221017	38.85	6840	-34.94	20230602	4130	7.75	20230427	6840	-34.94	20230602	3205	38.85	20221017	7.36	N	033320	500	95 억		63053	N	N	0	N	00	N
86	20230817	120402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	-190	5	-4.11	520052960	117672	46.35	4435	4540	4320	6000	3235	4620	4419.51	0.33	0	-15098	4940	4780	4590	4430	4240	4685	4335	96	1382	500	2860	5	1	19114432	847	295.33	0.78	12	0.62	15.00	5687.00	6840	20230602	-35.23	3205	20221017	38.22	6840	-35.23	20230602	4130	7.26	20230427	6840	-35.23	20230602	3205	38.22	20221017	7.36	N	033320	500	95 억		63053	N	N	0	N	00	N
87	20230817	110403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-195	5	-4.22	482336960	109162	43.00	4435	4540	4320	6000	3235	4620	4418.54	0.33	0	-16535	4940	4780	4590	4430	4240	4685	4335	96	1382	500	2860	5	1	19114432	846	295.00	0.78	12	0.57	15.00	5687.00	6840	20230602	-35.31	3205	20221017	38.07	6840	-35.31	20230602	4130	7.14	20230427	6840	-35.31	20230602	3205	38.07	20221017	7.36	N	033320	500	95 억		63053	N	N	0	N	00	N
88	20230817	100402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-210	5	-4.55	395639495	89466	35.24	4435	4540	4320	6000	3235	4620	4422.23	0.33	0	-16118	4940	4780	4590	4430	4240	4685	4335	96	1382	500	2860	5	1	19114432	843	294.00	0.78	12	0.47	15.00	5687.00	6840	20230602	-35.53	3205	20221017	37.60	6840	-35.53	20230602	4130	6.78	20230427	6840	-35.53	20230602	3205	37.60	20221017	7.36	N	033320	500	95 억		63053	N	N	0	N	00	N
89	20230817	090401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	-160	5	-3.46	102724160	23065	9.08	4435	4540	4435	6000	3235	4620	4453.68	0.33	0	-339	4940	4780	4590	4430	4240	4685	4335	96	1382	500	2860	5	1	19114432	853	297.33	0.78	12	0.12	15.00	5687.00	6840	20230602	-34.80	3205	20221017	39.16	6840	-34.80	20230602	4130	7.99	20230427	6840	-34.80	20230602	3205	39.16	20221017	7.36	N	033320	500	95 억		63053	N	N	0	N	00	N
90	20230816	160402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	-5	5	-0.11	1132464725	248154	238.89	4750	4750	4400	6010	3240	4625	4562.86	0.47	0	-26851	4785	4705	4630	4550	4475	4667	4512	96	1385	500	2860	5	1	19114432	883	308.00	0.81	12	1.30	15.00	5687.00	6840	20230602	-32.46	3205	20221017	44.15	6840	-32.46	20230602	4130	11.86	20230427	6840	-32.46	20230602	3205	44.15	20221017	7.36	N	033320	500	95 억		89901	N	N	0	N	00	N
91	20230816	150402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4600	-25	5	-0.54	1041361245	228391	219.86	4750	4750	4400	6010	3240	4625	4559.55	0.47	0	-31895	4785	4705	4630	4550	4475	4667	4512	96	1385	500	2860	5	1	19114432	879	306.67	0.81	12	1.19	15.00	5687.00	6840	20230602	-32.75	3205	20221017	43.53	6840	-32.75	20230602	4130	11.38	20230427	6840	-32.75	20230602	3205	43.53	20221017	7.36	N	033320	500	95 억		89901	N	N	0	N	00	N
92	20230816	140402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4500	-125	5	-2.70	661462980	146237	140.78	4750	4750	4400	6010	3240	4625	4523.23	0.47	0	-26380	4785	4705	4630	4550	4475	4667	4512	96	1385	500	2860	5	1	19114432	860	300.00	0.79	12	0.77	15.00	5687.00	6840	20230602	-34.21	3205	20221017	40.41	6840	-34.21	20230602	4130	8.96	20230427	6840	-34.21	20230602	3205	40.41	20221017	7.36	N	033320	500	95 억		89901	N	N	0	N	00	N
93	20230816	130403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	-170	5	-3.68	522800725	115255	110.95	4750	4750	4400	6010	3240	4625	4536.04	0.47	0	-28172	4785	4705	4630	4550	4475	4667	4512	96	1385	500	2860	5	1	19114432	852	297.00	0.78	12	0.60	15.00	5687.00	6840	20230602	-34.87	3205	20221017	39.00	6840	-34.87	20230602	4130	7.87	20230427	6840	-34.87	20230602	3205	39.00	20221017	7.36	N	033320	500	95 억		89901	N	N	0	N	00	N
94	20230816	120407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-205	5	-4.43	420338275	92112	88.67	4750	4750	4420	6010	3240	4625	4563.34	0.47	0	-27591	4785	4705	4630	4550	4475	4667	4512	96	1385	500	2860	5	1	19114432	845	294.67	0.78	12	0.48	15.00	5687.00	6840	20230602	-35.38	3205	20221017	37.91	6840	-35.38	20230602	4130	7.02	20230427	6840	-35.38	20230602	3205	37.91	20221017	7.36	N	033320	500	95 억		89901	N	N	0	N	00	N
95	20230816	110404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	-160	5	-3.46	357672910	78021	75.11	4750	4750	4435	6010	3240	4625	4584.32	0.47	0	-22668	4785	4705	4630	4550	4475	4667	4512	96	1385	500	2860	5	1	19114432	853	297.67	0.79	12	0.41	15.00	5687.00	6840	20230602	-34.72	3205	20221017	39.31	6840	-34.72	20230602	4130	8.11	20230427	6840	-34.72	20230602	3205	39.31	20221017	7.36	N	033320	500	95 억		89901	N	N	0	N	00	N
96	20230816	100400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	-170	5	-3.68	309380920	67251	64.74	4750	4750	4435	6010	3240	4625	4600.39	0.47	0	-21601	4785	4705	4630	4550	4475	4667	4512	96	1385	500	2860	5	1	19114432	852	297.00	0.78	12	0.35	15.00	5687.00	6840	20230602	-34.87	3205	20221017	39.00	6840	-34.87	20230602	4130	7.87	20230427	6840	-34.87	20230602	3205	39.00	20221017	7.36	N	033320	500	95 억		89901	N	N	0	N	00	N
97	20230816	090359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	55	2	1.19	103464725	21965	21.14	4750	4750	4625	6010	3240	4625	4710.44	0.47	0	-10784	4785	4705	4630	4550	4475	4667	4512	96	1385	500	2860	5	1	19114432	895	312.00	0.82	12	0.11	15.00	5687.00	6840	20230602	-31.58	3205	20221017	46.02	6840	-31.58	20230602	4130	13.32	20230427	6840	-31.58	20230602	3205	46.02	20221017	7.36	N	033320	500	95 억		89901	N	N	0	N	00	N
98	20230814	160359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4625	-85	5	-1.80	471998840	101885	80.51	4660	4710	4555	6120	3300	4710	4632.68	0.54	0	-13076	4876	4792	4696	4612	4516	4835	4655	96	1410	500	2920	5	1	19114432	884	308.33	0.81	12	0.53	15.00	5687.00	6840	20230602	-32.38	3205	20221017	44.31	6840	-32.38	20230602	4130	11.99	20230427	6840	-32.38	20230602	3205	44.31	20221017	7.35	N	033320	500	95 억		102896	N	N	0	N	00	N
99	20230814	150357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-140	5	-2.97	420276955	90632	71.62	4660	4710	4555	6120	3300	4710	4637.18	0.54	0	-12100	4876	4792	4696	4612	4516	4835	4655	96	1410	500	2920	5	1	19114432	874	304.67	0.80	12	0.47	15.00	5687.00	6840	20230602	-33.19	3205	20221017	42.59	6840	-33.19	20230602	4130	10.65	20230427	6840	-33.19	20230602	3205	42.59	20221017	7.35	N	033320	500	95 억		102896	N	N	0	N	00	N
100	20230814	140357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	-130	5	-2.76	394867165	85071	67.23	4660	4710	4565	6120	3300	4710	4641.62	0.54	0	-11190	4876	4792	4696	4612	4516	4835	4655	96	1410	500	2920	5	1	19114432	875	305.33	0.81	12	0.45	15.00	5687.00	6840	20230602	-33.04	3205	20221017	42.90	6840	-33.04	20230602	4130	10.90	20230427	6840	-33.04	20230602	3205	42.90	20221017	7.35	N	033320	500	95 억		102896	N	N	0	N	00	N
101	20230814	130356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	-90	5	-1.91	358983735	77258	61.05	4660	4710	4605	6120	3300	4710	4646.56	0.54	0	-4489	4876	4792	4696	4612	4516	4835	4655	96	1410	500	2920	5	1	19114432	883	308.00	0.81	12	0.40	15.00	5687.00	6840	20230602	-32.46	3205	20221017	44.15	6840	-32.46	20230602	4130	11.86	20230427	6840	-32.46	20230602	3205	44.15	20221017	7.35	N	033320	500	95 억		102896	N	N	0	N	00	N
102	20230814	120356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	-90	5	-1.91	313866515	67481	53.33	4660	4710	4615	6120	3300	4710	4651.18	0.54	0	-1170	4876	4792	4696	4612	4516	4835	4655	96	1410	500	2920	5	1	19114432	883	308.00	0.81	12	0.35	15.00	5687.00	6840	20230602	-32.46	3205	20221017	44.15	6840	-32.46	20230602	4130	11.86	20230427	6840	-32.46	20230602	3205	44.15	20221017	7.35	N	033320	500	95 억		102896	N	N	0	N	00	N
103	20230814	110356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	-45	5	-0.96	243419430	52266	41.30	4660	4710	4625	6120	3300	4710	4657.32	0.54	0	3920	4876	4792	4696	4612	4516	4835	4655	96	1410	500	2920	5	1	19114432	892	311.00	0.82	12	0.27	15.00	5687.00	6840	20230602	-31.80	3205	20221017	45.55	6840	-31.80	20230602	4130	12.95	20230427	6840	-31.80	20230602	3205	45.55	20221017	7.35	N	033320	500	95 억		102896	N	N	0	N	00	N
104	20230814	100355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	-75	5	-1.59	206382190	44295	35.00	4660	4710	4625	6120	3300	4710	4659.27	0.54	0	1676	4876	4792	4696	4612	4516	4835	4655	96	1410	500	2920	5	1	19114432	886	309.00	0.82	12	0.23	15.00	5687.00	6840	20230602	-32.24	3205	20221017	44.62	6840	-32.24	20230602	4130	12.23	20230427	6840	-32.24	20230602	3205	44.62	20221017	7.35	N	033320	500	95 억		102896	N	N	0	N	00	N
105	20230814	090356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	-60	5	-1.27	17500925	3756	2.97	4660	4660	4650	6120	3300	4710	4659.46	0.54	0	-792	4876	4792	4696	4612	4516	4835	4655	96	1410	500	2920	5	1	19114432	889	310.00	0.82	12	0.02	15.00	5687.00	6840	20230602	-32.02	3205	20221017	45.09	6840	-32.02	20230602	4130	12.59	20230427	6840	-32.02	20230602	3205	45.09	20221017	7.35	N	033320	500	95 억		102896	N	N	0	N	00	N
106	20230811	160355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	75	2	1.62	555511375	118639	175.12	4610	4780	4600	6020	3245	4635	4681.90	0.42	0	23322	4701	4667	4611	4577	4521	4640	4550	96	1387	500	2870	5	1	19114432	900	314.00	0.83	12	0.62	15.00	5687.00	6840	20230602	-31.14	3205	20221017	46.96	6840	-31.14	20230602	4130	14.04	20230427	6840	-31.14	20230602	3205	46.96	20221017	7.41	N	033320	500	95 억		79990	N	N	0	N	00	N
107	20230811	150353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	30	2	0.65	470986920	100655	148.57	4610	4780	4600	6020	3245	4635	4679.22	0.42	0	25321	4701	4667	4611	4577	4521	4640	4550	96	1387	500	2870	5	1	19114432	892	311.00	0.82	12	0.53	15.00	5687.00	6840	20230602	-31.80	3205	20221017	45.55	6840	-31.80	20230602	4130	12.95	20230427	6840	-31.80	20230602	3205	45.55	20221017	7.41	N	033320	500	95 억		79990	N	N	0	N	00	N
108	20230811	140354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	15	2	0.32	203180230	43667	64.45	4610	4710	4600	6020	3245	4635	4652.95	0.42	0	17111	4701	4667	4611	4577	4521	4640	4550	96	1387	500	2870	5	1	19114432	889	310.00	0.82	12	0.23	15.00	5687.00	6840	20230602	-32.02	3205	20221017	45.09	6840	-32.02	20230602	4130	12.59	20230427	6840	-32.02	20230602	3205	45.09	20221017	7.41	N	033320	500	95 억		79990	N	N	0	N	00	N
109	20230811	130353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	20	2	0.43	166475380	35782	52.82	4610	4710	4600	6020	3245	4635	4652.49	0.42	0	16737	4701	4667	4611	4577	4521	4640	4550	96	1387	500	2870	5	1	19114432	890	310.33	0.82	12	0.19	15.00	5687.00	6840	20230602	-31.94	3205	20221017	45.24	6840	-31.94	20230602	4130	12.71	20230427	6840	-31.94	20230602	3205	45.24	20221017	7.41	N	033320	500	95 억		79990	N	N	0	N	00	N
110	20230811	120351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	15	2	0.32	116658350	25074	37.01	4610	4710	4600	6020	3245	4635	4652.56	0.42	0	8826	4701	4667	4611	4577	4521	4640	4550	96	1387	500	2870	5	1	19114432	889	310.00	0.82	12	0.13	15.00	5687.00	6840	20230602	-32.02	3205	20221017	45.09	6840	-32.02	20230602	4130	12.59	20230427	6840	-32.02	20230602	3205	45.09	20221017	7.41	N	033320	500	95 억		79990	N	N	0	N	00	N
111	20230811	110350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	45	2	0.97	107776795	23169	34.20	4610	4710	4600	6020	3245	4635	4651.77	0.42	0	8929	4701	4667	4611	4577	4521	4640	4550	96	1387	500	2870	5	1	19114432	895	312.00	0.82	12	0.12	15.00	5687.00	6840	20230602	-31.58	3205	20221017	46.02	6840	-31.58	20230602	4130	13.32	20230427	6840	-31.58	20230602	3205	46.02	20221017	7.41	N	033320	500	95 억		79990	N	N	0	N	00	N
112	20230811	100348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4690	55	2	1.19	73278535	15789	23.31	4610	4690	4600	6020	3245	4635	4641.11	0.42	0	7909	4701	4667	4611	4577	4521	4640	4550	96	1387	500	2870	5	1	19114432	896	312.67	0.82	12	0.08	15.00	5687.00	6840	20230602	-31.43	3205	20221017	46.33	6840	-31.43	20230602	4130	13.56	20230427	6840	-31.43	20230602	3205	46.33	20221017	7.41	N	033320	500	95 억		79990	N	N	0	N	00	N
113	20230811	090353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	-30	5	-0.65	9100380	1974	2.91	4610	4635	4605	6020	3245	4635	4610.12	0.42	0	575	4701	4667	4611	4577	4521	4640	4550	96	1387	500	2870	5	1	19114432	880	307.00	0.81	12	0.01	15.00	5687.00	6840	20230602	-32.68	3205	20221017	43.68	6840	-32.68	20230602	4130	11.50	20230427	6840	-32.68	20230602	3205	43.68	20221017	7.41	N	033320	500	95 억		79990	N	N	0	N	00	N
114	20230810	160350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	-40	5	-0.86	305484115	66492	37.97	4645	4645	4555	6070	3275	4675	4594.28	0.44	0	-4117	4965	4820	4620	4475	4275	4892	4547	96	1397	500	2890	5	1	19114432	886	309.00	0.82	12	0.35	15.00	5687.00	6840	20230602	-32.24	3205	20221017	44.62	6840	-32.24	20230602	4130	12.23	20230427	6840	-32.24	20230602	3205	44.62	20221017	7.29	N	033320	500	95 억		83992	N	N	0	N	00	N
115	20230810	150349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	-35	5	-0.75	273814575	59656	34.07	4645	4645	4555	6070	3275	4675	4589.89	0.44	0	-4470	4965	4820	4620	4475	4275	4892	4547	96	1397	500	2890	5	1	19114432	887	309.33	0.82	12	0.31	15.00	5687.00	6840	20230602	-32.16	3205	20221017	44.77	6840	-32.16	20230602	4130	12.35	20230427	6840	-32.16	20230602	3205	44.77	20221017	7.29	N	033320	500	95 억		83992	N	N	0	N	00	N
116	20230810	140348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	-40	5	-0.86	233137395	50869	29.05	4645	4645	4555	6070	3275	4675	4583.09	0.44	0	-5489	4965	4820	4620	4475	4275	4892	4547	96	1397	500	2890	5	1	19114432	886	309.00	0.82	12	0.27	15.00	5687.00	6840	20230602	-32.24	3205	20221017	44.62	6840	-32.24	20230602	4130	12.23	20230427	6840	-32.24	20230602	3205	44.62	20221017	7.29	N	033320	500	95 억		83992	N	N	0	N	00	N
117	20230810	130345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-85	5	-1.82	201678810	44051	25.16	4645	4645	4555	6070	3275	4675	4578.30	0.44	0	-5996	4965	4820	4620	4475	4275	4892	4547	96	1397	500	2890	5	1	19114432	877	306.00	0.81	12	0.23	15.00	5687.00	6840	20230602	-32.89	3205	20221017	43.21	6840	-32.89	20230602	4130	11.14	20230427	6840	-32.89	20230602	3205	43.21	20221017	7.29	N	033320	500	95 억		83992	N	N	0	N	00	N
118	20230810	120349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-85	5	-1.82	154113230	33663	19.22	4645	4645	4555	6070	3275	4675	4578.12	0.44	0	-6364	4965	4820	4620	4475	4275	4892	4547	96	1397	500	2890	5	1	19114432	877	306.00	0.81	12	0.18	15.00	5687.00	6840	20230602	-32.89	3205	20221017	43.21	6840	-32.89	20230602	4130	11.14	20230427	6840	-32.89	20230602	3205	43.21	20221017	7.29	N	033320	500	95 억		83992	N	N	0	N	00	N
119	20230810	110351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	-95	5	-2.03	124509770	27198	15.53	4645	4645	4555	6070	3275	4675	4577.90	0.44	0	-7481	4965	4820	4620	4475	4275	4892	4547	96	1397	500	2890	5	1	19114432	875	305.33	0.81	12	0.14	15.00	5687.00	6840	20230602	-33.04	3205	20221017	42.90	6840	-33.04	20230602	4130	10.90	20230427	6840	-33.04	20230602	3205	42.90	20221017	7.29	N	033320	500	95 억		83992	N	N	0	N	00	N
120	20230810	100351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	-100	5	-2.14	106341880	23229	13.26	4645	4645	4555	6070	3275	4675	4577.98	0.44	0	-7948	4965	4820	4620	4475	4275	4892	4547	96	1397	500	2890	5	1	19114432	874	305.00	0.80	12	0.12	15.00	5687.00	6840	20230602	-33.11	3205	20221017	42.75	6840	-33.11	20230602	4130	10.77	20230427	6840	-33.11	20230602	3205	42.75	20221017	7.29	N	033320	500	95 억		83992	N	N	0	N	00	N
121	20230810	090352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-85	5	-1.82	8016690	1742	0.99	4645	4645	4555	6070	3275	4675	4602.00	0.44	0	131	4965	4820	4620	4475	4275	4892	4547	96	1397	500	2890	5	1	19114432	877	306.00	0.81	12	0.01	15.00	5687.00	6840	20230602	-32.89	3205	20221017	43.21	6840	-32.89	20230602	4130	11.14	20230427	6840	-32.89	20230602	3205	43.21	20221017	7.29	N	033320	500	95 억		83992	N	N	0	N	00	N
122	20230809	160348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	185	2	4.12	806759265	174087	125.75	4450	4765	4420	5830	3145	4490	4634.06	0.24	0	36814	4770	4630	4515	4375	4260	4572	4317	96	1342	500	2780	5	1	19114432	894	311.67	0.82	12	0.91	15.00	5687.00	6840	20230602	-31.65	3205	20221017	45.87	6840	-31.65	20230602	4130	13.20	20230427	6840	-31.65	20230602	3205	45.87	20221017	7.31	N	033320	500	95 억		46284	N	N	0	N	00	N
123	20230809	150345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4670	180	2	4.01	766717015	165503	119.55	4450	4765	4420	5830	3145	4490	4632.65	0.24	0	35210	4770	4630	4515	4375	4260	4572	4317	96	1342	500	2780	5	1	19114432	893	311.33	0.82	12	0.87	15.00	5687.00	6840	20230602	-31.73	3205	20221017	45.71	6840	-31.73	20230602	4130	13.08	20230427	6840	-31.73	20230602	3205	45.71	20221017	7.31	N	033320	500	95 억		46284	N	N	0	N	00	N
124	20230809	140345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	160	2	3.56	670017225	144800	104.60	4450	4765	4420	5830	3145	4490	4627.19	0.24	0	26577	4770	4630	4515	4375	4260	4572	4317	96	1342	500	2780	5	1	19114432	889	310.00	0.82	12	0.76	15.00	5687.00	6840	20230602	-32.02	3205	20221017	45.09	6840	-32.02	20230602	4130	12.59	20230427	6840	-32.02	20230602	3205	45.09	20221017	7.31	N	033320	500	95 억		46284	N	N	0	N	00	N
125	20230809	130352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	195	2	4.34	555653630	120227	86.85	4450	4765	4420	5830	3145	4490	4621.70	0.24	0	17943	4770	4630	4515	4375	4260	4572	4317	96	1342	500	2780	5	1	19114432	896	312.33	0.82	12	0.63	15.00	5687.00	6840	20230602	-31.51	3205	20221017	46.18	6840	-31.51	20230602	4130	13.44	20230427	6840	-31.51	20230602	3205	46.18	20221017	7.31	N	033320	500	95 억		46284	N	N	0	N	00	N
126	20230809	120350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	115	2	2.56	228951540	50338	36.36	4450	4625	4420	5830	3145	4490	4548.28	0.24	0	9916	4770	4630	4515	4375	4260	4572	4317	96	1342	500	2780	5	1	19114432	880	307.00	0.81	12	0.26	15.00	5687.00	6840	20230602	-32.68	3205	20221017	43.68	6840	-32.68	20230602	4130	11.50	20230427	6840	-32.68	20230602	3205	43.68	20221017	7.31	N	033320	500	95 억		46284	N	N	0	N	00	N
127	20230809	110348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	85	2	1.89	201412475	44330	32.02	4450	4625	4420	5830	3145	4490	4543.48	0.24	0	7705	4770	4630	4515	4375	4260	4572	4317	96	1342	500	2780	5	1	19114432	874	305.00	0.80	12	0.23	15.00	5687.00	6840	20230602	-33.11	3205	20221017	42.75	6840	-33.11	20230602	4130	10.77	20230427	6840	-33.11	20230602	3205	42.75	20221017	7.31	N	033320	500	95 억		46284	N	N	0	N	00	N
128	20230809	100344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	55	2	1.22	110198875	24347	17.59	4450	4575	4420	5830	3145	4490	4526.18	0.24	0	3408	4770	4630	4515	4375	4260	4572	4317	96	1342	500	2780	5	1	19114432	869	303.00	0.80	12	0.13	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	7.31	N	033320	500	95 억		46284	N	N	0	N	00	N
129	20230809	090345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	-25	5	-0.56	10536935	2368	1.71	4450	4475	4420	5830	3145	4490	4449.72	0.24	0	-68	4770	4630	4515	4375	4260	4572	4317	96	1342	500	2780	5	1	19114432	853	297.67	0.79	12	0.01	15.00	5687.00	6840	20230602	-34.72	3205	20221017	39.31	6840	-34.72	20230602	4130	8.11	20230427	6840	-34.72	20230602	3205	39.31	20221017	7.31	N	033320	500	95 억		46284	N	N	0	N	00	N
130	20230808	160352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4490	-185	5	-3.96	626711825	137061	78.10	4650	4655	4400	6070	3275	4675	4572.09	0.41	0	-32187	4845	4760	4635	4550	4425	4802	4592	96	1397	500	2890	5	1	19114432	858	299.33	0.79	12	0.72	15.00	5687.00	6840	20230602	-34.36	3205	20221017	40.09	6840	-34.36	20230602	4130	8.72	20230427	6840	-34.36	20230602	3205	40.09	20221017	7.38	N	033320	500	95 억		78331	N	N	0	N	00	N
131	20230808	150347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	-215	5	-4.60	590334425	128948	73.47	4650	4655	4400	6070	3275	4675	4577.33	0.41	0	-32900	4845	4760	4635	4550	4425	4802	4592	96	1397	500	2890	5	1	19114432	853	297.33	0.78	12	0.67	15.00	5687.00	6840	20230602	-34.80	3205	20221017	39.16	6840	-34.80	20230602	4130	7.99	20230427	6840	-34.80	20230602	3205	39.16	20221017	7.38	N	033320	500	95 억		78331	N	N	0	N	00	N
132	20230808	140344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-135	5	-2.89	470959745	102442	58.37	4650	4655	4530	6070	3275	4675	4596.57	0.41	0	-30155	4845	4760	4635	4550	4425	4802	4592	96	1397	500	2890	5	1	19114432	868	302.67	0.80	12	0.54	15.00	5687.00	6840	20230602	-33.63	3205	20221017	41.65	6840	-33.63	20230602	4130	9.93	20230427	6840	-33.63	20230602	3205	41.65	20221017	7.38	N	033320	500	95 억		78331	N	N	0	N	00	N
133	20230808	130341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-130	5	-2.78	436573690	94863	54.05	4650	4655	4535	6070	3275	4675	4601.38	0.41	0	-30958	4845	4760	4635	4550	4425	4802	4592	96	1397	500	2890	5	1	19114432	869	303.00	0.80	12	0.50	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	7.38	N	033320	500	95 억		78331	N	N	0	N	00	N
134	20230808	120345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	-120	5	-2.57	408071770	88598	50.48	4650	4655	4555	6070	3275	4675	4605.10	0.41	0	-28642	4845	4760	4635	4550	4425	4802	4592	96	1397	500	2890	5	1	19114432	871	303.67	0.80	12	0.46	15.00	5687.00	6840	20230602	-33.41	3205	20221017	42.12	6840	-33.41	20230602	4130	10.29	20230427	6840	-33.41	20230602	3205	42.12	20221017	7.38	N	033320	500	95 억		78331	N	N	0	N	00	N
135	20230808	110342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-85	5	-1.82	316605630	68601	39.09	4650	4655	4585	6070	3275	4675	4614.30	0.41	0	-18962	4845	4760	4635	4550	4425	4802	4592	96	1397	500	2890	5	1	19114432	877	306.00	0.81	12	0.36	15.00	5687.00	6840	20230602	-32.89	3205	20221017	43.21	6840	-32.89	20230602	4130	11.14	20230427	6840	-32.89	20230602	3205	43.21	20221017	7.38	N	033320	500	95 억		78331	N	N	0	N	00	N
136	20230808	100347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	-55	5	-1.18	209964830	45428	25.88	4650	4655	4585	6070	3275	4675	4620.74	0.41	0	-3348	4845	4760	4635	4550	4425	4802	4592	96	1397	500	2890	5	1	19114432	883	308.00	0.81	12	0.24	15.00	5687.00	6840	20230602	-32.46	3205	20221017	44.15	6840	-32.46	20230602	4130	11.86	20230427	6840	-32.46	20230602	3205	44.15	20221017	7.38	N	033320	500	95 억		78331	N	N	0	N	00	N
137	20230808	090346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	-45	5	-0.96	39595625	8531	4.86	4650	4655	4605	6070	3275	4675	4636.97	0.41	0	-5701	4845	4760	4635	4550	4425	4802	4592	96	1397	500	2890	5	1	19114432	885	308.67	0.81	12	0.04	15.00	5687.00	6840	20230602	-32.31	3205	20221017	44.46	6840	-32.31	20230602	4130	12.11	20230427	6840	-32.31	20230602	3205	44.46	20221017	7.38	N	033320	500	95 억		78331	N	N	0	N	00	N
138	20230807	160345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	135	2	2.97	809270730	174752	148.54	4605	4720	4510	5900	3180	4540	4630.96	0.24	0	30494	4713	4626	4503	4416	4293	4670	4460	96	1360	500	2810	5	1	19114432	894	311.67	0.82	12	0.91	15.00	5687.00	6840	20230602	-31.65	3205	20221017	45.87	6840	-31.65	20230602	4130	13.20	20230427	6840	-31.65	20230602	3205	45.87	20221017	7.43	N	033320	500	95 억		45481	N	N	0	N	00	N
139	20230807	150343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	125	2	2.75	751813160	162448	138.09	4605	4720	4510	5900	3180	4540	4628.02	0.24	0	27890	4713	4626	4503	4416	4293	4670	4460	96	1360	500	2810	5	1	19114432	892	311.00	0.82	12	0.85	15.00	5687.00	6840	20230602	-31.80	3205	20221017	45.55	6840	-31.80	20230602	4130	12.95	20230427	6840	-31.80	20230602	3205	45.55	20221017	7.43	N	033320	500	95 억		45481	N	N	0	N	00	N
140	20230807	140346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	145	2	3.19	682645190	147612	125.47	4605	4720	4510	5900	3180	4540	4624.59	0.24	0	25721	4713	4626	4503	4416	4293	4670	4460	96	1360	500	2810	5	1	19114432	896	312.33	0.82	12	0.77	15.00	5687.00	6840	20230602	-31.51	3205	20221017	46.18	6840	-31.51	20230602	4130	13.44	20230427	6840	-31.51	20230602	3205	46.18	20221017	7.43	N	033320	500	95 억		45481	N	N	0	N	00	N
141	20230807	130343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4670	130	2	2.86	514361950	111689	94.94	4605	4700	4510	5900	3180	4540	4605.31	0.24	0	19172	4713	4626	4503	4416	4293	4670	4460	96	1360	500	2810	5	1	19114432	893	311.33	0.82	12	0.58	15.00	5687.00	6840	20230602	-31.73	3205	20221017	45.71	6840	-31.73	20230602	4130	13.08	20230427	6840	-31.73	20230602	3205	45.71	20221017	7.43	N	033320	500	95 억		45481	N	N	0	N	00	N
142	20230807	120342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	115	2	2.53	423674440	92274	78.44	4605	4670	4510	5900	3180	4540	4591.48	0.24	0	13562	4713	4626	4503	4416	4293	4670	4460	96	1360	500	2810	5	1	19114432	890	310.33	0.82	12	0.48	15.00	5687.00	6840	20230602	-31.94	3205	20221017	45.24	6840	-31.94	20230602	4130	12.71	20230427	6840	-31.94	20230602	3205	45.24	20221017	7.43	N	033320	500	95 억		45481	N	N	0	N	00	N
143	20230807	110340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	100	2	2.20	348350790	76069	64.66	4605	4670	4510	5900	3180	4540	4579.41	0.24	0	5573	4713	4626	4503	4416	4293	4670	4460	96	1360	500	2810	5	1	19114432	887	309.33	0.82	12	0.40	15.00	5687.00	6840	20230602	-32.16	3205	20221017	44.77	6840	-32.16	20230602	4130	12.35	20230427	6840	-32.16	20230602	3205	44.77	20221017	7.43	N	033320	500	95 억		45481	N	N	0	N	00	N
144	20230807	100343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	10	2	0.22	168180795	37033	31.48	4605	4605	4510	5900	3180	4540	4541.38	0.24	0	3036	4713	4626	4503	4416	4293	4670	4460	96	1360	500	2810	5	1	19114432	870	303.33	0.80	12	0.19	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	7.43	N	033320	500	95 억		45481	N	N	0	N	00	N
145	20230807	090343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	30	2	0.66	31295770	6839	5.81	4605	4605	4525	5900	3180	4540	4576.07	0.24	0	-2907	4713	4626	4503	4416	4293	4670	4460	96	1360	500	2810	5	1	19114432	874	304.67	0.80	12	0.04	15.00	5687.00	6840	20230602	-33.19	3205	20221017	42.59	6840	-33.19	20230602	4130	10.65	20230427	6840	-33.19	20230602	3205	42.59	20221017	7.43	N	033320	500	95 억		45481	N	N	0	N	00	N
146	20230804	160340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	15	2	0.33	523985340	115508	28.84	4500	4590	4380	5880	3170	4525	4536.35	0.12	0	22406	5215	4870	4535	4190	3855	4702	4022	96	1355	500	2800	5	1	19114432	868	302.67	0.80	12	0.60	15.00	5687.00	6840	20230602	-33.63	3205	20221017	41.65	6840	-33.63	20230602	4130	9.93	20230427	6840	-33.63	20230602	3205	41.65	20221017	7.35	N	033320	500	95 억		22640	N	N	0	N	00	N
147	20230804	150340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	40	2	0.88	468456885	103299	25.79	4500	4590	4380	5880	3170	4525	4534.98	0.12	0	18558	5215	4870	4535	4190	3855	4702	4022	96	1355	500	2800	5	1	19114432	873	304.33	0.80	12	0.54	15.00	5687.00	6840	20230602	-33.26	3205	20221017	42.43	6840	-33.26	20230602	4130	10.53	20230427	6840	-33.26	20230602	3205	42.43	20221017	7.35	N	033320	500	95 억		22640	N	N	0	N	00	N
148	20230804	140345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4520	-5	5	-0.11	338008780	74719	18.65	4500	4590	4380	5880	3170	4525	4523.73	0.12	0	12367	5215	4870	4535	4190	3855	4702	4022	96	1355	500	2800	5	1	19114432	864	301.33	0.79	12	0.39	15.00	5687.00	6840	20230602	-33.92	3205	20221017	41.03	6840	-33.92	20230602	4130	9.44	20230427	6840	-33.92	20230602	3205	41.03	20221017	7.35	N	033320	500	95 억		22640	N	N	0	N	00	N
149	20230804	130340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	10	2	0.22	308094780	68111	17.00	4500	4590	4380	5880	3170	4525	4523.42	0.12	0	12573	5215	4870	4535	4190	3855	4702	4022	96	1355	500	2800	5	1	19114432	867	302.33	0.80	12	0.36	15.00	5687.00	6840	20230602	-33.70	3205	20221017	41.50	6840	-33.70	20230602	4130	9.81	20230427	6840	-33.70	20230602	3205	41.50	20221017	7.35	N	033320	500	95 억		22640	N	N	0	N	00	N
150	20230804	120340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	10	2	0.22	268428960	59337	14.81	4500	4590	4380	5880	3170	4525	4523.80	0.12	0	13663	5215	4870	4535	4190	3855	4702	4022	96	1355	500	2800	5	1	19114432	867	302.33	0.80	12	0.31	15.00	5687.00	6840	20230602	-33.70	3205	20221017	41.50	6840	-33.70	20230602	4130	9.81	20230427	6840	-33.70	20230602	3205	41.50	20221017	7.35	N	033320	500	95 억		22640	N	N	0	N	00	N
151	20230804	110341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	35	2	0.77	229768525	50800	12.68	4500	4590	4380	5880	3170	4525	4522.99	0.12	0	13605	5215	4870	4535	4190	3855	4702	4022	96	1355	500	2800	5	1	19114432	872	304.00	0.80	12	0.27	15.00	5687.00	6840	20230602	-33.33	3205	20221017	42.28	6840	-33.33	20230602	4130	10.41	20230427	6840	-33.33	20230602	3205	42.28	20221017	7.35	N	033320	500	95 억		22640	N	N	0	N	00	N
152	20230804	100338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	35	2	0.77	183410985	40602	10.14	4500	4590	4380	5880	3170	4525	4517.25	0.12	0	9414	5215	4870	4535	4190	3855	4702	4022	96	1355	500	2800	5	1	19114432	872	304.00	0.80	12	0.21	15.00	5687.00	6840	20230602	-33.33	3205	20221017	42.28	6840	-33.33	20230602	4130	10.41	20230427	6840	-33.33	20230602	3205	42.28	20221017	7.35	N	033320	500	95 억		22640	N	N	0	N	00	N
153	20230804	090338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	-45	5	-0.99	61896415	13866	3.46	4500	4525	4380	5880	3170	4525	4462.99	0.12	0	-168	5215	4870	4535	4190	3855	4702	4022	96	1355	500	2800	5	1	19114432	856	298.67	0.79	12	0.07	15.00	5687.00	6840	20230602	-34.50	3205	20221017	39.78	6840	-34.50	20230602	4130	8.47	20230427	6840	-34.50	20230602	3205	39.78	20221017	7.35	N	033320	500	95 억		22640	N	N	0	N	00	N
154	20230803	160338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	-35	5	-0.77	1825850205	398046	171.02	4540	4880	4200	5920	3195	4560	4587.04	0.14	0	-2198	4816	4687	4611	4482	4406	4650	4445	96	1362	500	2820	5	1	19114432	865	301.67	0.80	12	2.08	15.00	5687.00	6840	20230602	-33.85	3205	20221017	41.19	6840	-33.85	20230602	4130	9.56	20230427	6840	-33.85	20230602	3205	41.19	20221017	6.54	N	033320	500	95 억		26780	N	N	0	N	00	N
155	20230803	150340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4585	25	2	0.55	1740631225	379305	162.97	4540	4880	4200	5920	3195	4560	4589.00	0.14	0	-4097	4816	4687	4611	4482	4406	4650	4445	96	1362	500	2820	5	1	19114432	876	305.67	0.81	12	1.98	15.00	5687.00	6840	20230602	-32.97	3205	20221017	43.06	6840	-32.97	20230602	4130	11.02	20230427	6840	-32.97	20230602	3205	43.06	20221017	6.54	N	033320	500	95 억		26780	N	N	0	N	00	N
156	20230803	140337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4705	145	2	3.18	1100102470	240116	103.17	4540	4880	4200	5920	3195	4560	4581.55	0.14	0	2687	4816	4687	4611	4482	4406	4650	4445	96	1362	500	2820	5	1	19114432	899	313.67	0.83	12	1.26	15.00	5687.00	6840	20230602	-31.21	3205	20221017	46.80	6840	-31.21	20230602	4130	13.92	20230427	6840	-31.21	20230602	3205	46.80	20221017	6.54	N	033320	500	95 억		26780	N	N	0	N	00	N
157	20230803	130341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	-115	5	-2.52	502185645	113331	48.69	4540	4540	4200	5920	3195	4560	4431.14	0.14	0	17091	4816	4687	4611	4482	4406	4650	4445	96	1362	500	2820	5	1	19114432	850	296.33	0.78	12	0.59	15.00	5687.00	6840	20230602	-35.01	3205	20221017	38.69	6840	-35.01	20230602	4130	7.63	20230427	6840	-35.01	20230602	3205	38.69	20221017	6.54	N	033320	500	95 억		26780	N	N	0	N	00	N
158	20230803	120340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-145	5	-3.18	470148485	106082	45.58	4540	4540	4200	5920	3195	4560	4431.93	0.14	0	15059	4816	4687	4611	4482	4406	4650	4445	96	1362	500	2820	5	1	19114432	844	294.33	0.78	12	0.55	15.00	5687.00	6840	20230602	-35.45	3205	20221017	37.75	6840	-35.45	20230602	4130	6.90	20230427	6840	-35.45	20230602	3205	37.75	20221017	6.54	N	033320	500	95 억		26780	N	N	0	N	00	N
159	20230803	110336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-140	5	-3.07	371446420	83359	35.82	4540	4540	4375	5920	3195	4560	4455.98	0.14	0	8433	4816	4687	4611	4482	4406	4650	4445	96	1362	500	2820	5	1	19114432	845	294.67	0.78	12	0.44	15.00	5687.00	6840	20230602	-35.38	3205	20221017	37.91	6840	-35.38	20230602	4130	7.02	20230427	6840	-35.38	20230602	3205	37.91	20221017	6.54	N	033320	500	95 억		26780	N	N	0	N	00	N
160	20230803	100336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4470	-90	5	-1.97	216534155	48291	20.75	4540	4540	4405	5920	3195	4560	4483.94	0.14	0	6881	4816	4687	4611	4482	4406	4650	4445	96	1362	500	2820	5	1	19114432	854	298.00	0.79	12	0.25	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	6.54	N	033320	500	95 억		26780	N	N	0	N	00	N
161	20230803	090336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	-85	5	-1.86	21202240	4684	2.01	4540	4540	4460	5920	3195	4560	4526.52	0.14	0	-1810	4816	4687	4611	4482	4406	4650	4445	96	1362	500	2820	5	1	19114432	855	298.33	0.79	12	0.02	15.00	5687.00	6840	20230602	-34.58	3205	20221017	39.63	6840	-34.58	20230602	4130	8.35	20230427	6840	-34.58	20230602	3205	39.63	20221017	6.54	N	033320	500	95 억		26780	N	N	0	N	00	N
162	20230802	160338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-95	5	-2.04	1068440915	230330	24.89	4600	4740	4535	6050	3260	4655	4638.76	0.03	0	21564	5201	4927	4776	4502	4351	4852	4427	96	1395	500	2880	5	1	19114432	872	304.00	0.80	12	1.21	15.00	5687.00	6840	20230602	-33.33	3205	20221017	42.28	6840	-33.33	20230602	4130	10.41	20230427	6840	-33.33	20230602	3205	42.28	20221017	6.43	N	033320	500	95 억		5216	N	N	0	N	00	N
163	20230802	150341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4585	-70	5	-1.50	990032860	213118	23.03	4600	4740	4555	6050	3260	4655	4645.46	0.03	0	22993	5201	4927	4776	4502	4351	4852	4427	96	1395	500	2880	5	1	19114432	876	305.67	0.81	12	1.11	15.00	5687.00	6840	20230602	-32.97	3205	20221017	43.06	6840	-32.97	20230602	4130	11.02	20230427	6840	-32.97	20230602	3205	43.06	20221017	6.43	N	033320	500	95 억		5216	N	N	0	N	00	N
164	20230802	140339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-65	5	-1.40	894595465	192279	20.78	4600	4740	4555	6050	3260	4655	4652.59	0.03	0	21580	5201	4927	4776	4502	4351	4852	4427	96	1395	500	2880	5	1	19114432	877	306.00	0.81	12	1.01	15.00	5687.00	6840	20230602	-32.89	3205	20221017	43.21	6840	-32.89	20230602	4130	11.14	20230427	6840	-32.89	20230602	3205	43.21	20221017	6.43	N	033320	500	95 억		5216	N	N	0	N	00	N
165	20230802	130338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	-15	5	-0.32	729062120	156200	16.88	4600	4740	4580	6050	3260	4655	4667.51	0.03	0	22554	5201	4927	4776	4502	4351	4852	4427	96	1395	500	2880	5	1	19114432	887	309.33	0.82	12	0.82	15.00	5687.00	6840	20230602	-32.16	3205	20221017	44.77	6840	-32.16	20230602	4130	12.35	20230427	6840	-32.16	20230602	3205	44.77	20221017	6.43	N	033320	500	95 억		5216	N	N	0	N	00	N
166	20230802	120335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4645	-10	5	-0.21	691903095	148185	16.02	4600	4740	4580	6050	3260	4655	4669.21	0.03	0	25640	5201	4927	4776	4502	4351	4852	4427	96	1395	500	2880	5	1	19114432	888	309.67	0.82	12	0.78	15.00	5687.00	6840	20230602	-32.09	3205	20221017	44.93	6840	-32.09	20230602	4130	12.47	20230427	6840	-32.09	20230602	3205	44.93	20221017	6.43	N	033320	500	95 억		5216	N	N	0	N	00	N
167	20230802	110333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4670	15	2	0.32	578107685	123748	13.37	4600	4740	4580	6050	3260	4655	4671.69	0.03	0	37100	5201	4927	4776	4502	4351	4852	4427	96	1395	500	2880	5	1	19114432	893	311.33	0.82	12	0.65	15.00	5687.00	6840	20230602	-31.73	3205	20221017	45.71	6840	-31.73	20230602	4130	13.08	20230427	6840	-31.73	20230602	3205	45.71	20221017	6.43	N	033320	500	95 억		5216	N	N	0	N	00	N
168	20230802	100336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4690	35	2	0.75	351311955	75477	8.16	4600	4710	4580	6050	3260	4655	4654.55	0.03	0	33941	5201	4927	4776	4502	4351	4852	4427	96	1395	500	2880	5	1	19114432	896	312.67	0.82	12	0.39	15.00	5687.00	6840	20230602	-31.43	3205	20221017	46.33	6840	-31.43	20230602	4130	13.56	20230427	6840	-31.43	20230602	3205	46.33	20221017	6.43	N	033320	500	95 억		5216	N	N	0	N	00	N
169	20230802	090334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	-35	5	-0.75	92711075	20150	2.18	4600	4640	4580	6050	3260	4655	4600.34	0.03	0	8416	5201	4927	4776	4502	4351	4852	4427	96	1395	500	2880	5	1	19114432	883	308.00	0.81	12	0.11	15.00	5687.00	6840	20230602	-32.46	3205	20221017	44.15	6840	-32.46	20230602	4130	11.86	20230427	6840	-32.46	20230602	3205	44.15	20221017	6.43	N	033320	500	95 억		5216	N	N	0	N	00	N
170	20230801	160336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	20	2	0.43	4421521330	921481	899.83	4930	5050	4625	6020	3245	4635	4798.35	1.78	0	-334579	4768	4701	4623	4556	4478	4735	4590	96	1387	500	2870	5	1	19114432	890	310.33	0.82	12	4.82	15.00	5687.00	6840	20230602	-31.94	3205	20221017	45.24	6840	-31.94	20230602	4130	12.71	20230427	6840	-31.94	20230602	3205	45.24	20221017	6.52	N	033320	500	95 억		339601	N	N	0	N	00	N
171	20230801	150332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	20	2	0.43	4329442720	901711	880.53	4930	5050	4625	6020	3245	4635	4801.38	1.78	0	-336959	4768	4701	4623	4556	4478	4735	4590	96	1387	500	2870	5	1	19114432	890	310.33	0.82	12	4.72	15.00	5687.00	6840	20230602	-31.94	3205	20221017	45.24	6840	-31.94	20230602	4130	12.71	20230427	6840	-31.94	20230602	3205	45.24	20221017	6.52	N	033320	500	95 억		339601	N	N	0	N	00	N
172	20230801	140340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	15	2	0.32	4238838545	882217	861.49	4930	5050	4630	6020	3245	4635	4804.77	1.78	0	-338019	4768	4701	4623	4556	4478	4735	4590	96	1387	500	2870	5	1	19114432	889	310.00	0.82	12	4.62	15.00	5687.00	6840	20230602	-32.02	3205	20221017	45.09	6840	-32.02	20230602	4130	12.59	20230427	6840	-32.02	20230602	3205	45.09	20221017	6.52	N	033320	500	95 억		339601	N	N	0	N	00	N
173	20230801	130333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	60	2	1.29	3973130530	825298	805.91	4930	5050	4680	6020	3245	4635	4814.19	1.78	0	-333575	4768	4701	4623	4556	4478	4735	4590	96	1387	500	2870	5	1	19114432	897	313.00	0.83	12	4.32	15.00	5687.00	6840	20230602	-31.36	3205	20221017	46.49	6840	-31.36	20230602	4130	13.68	20230427	6840	-31.36	20230602	3205	46.49	20221017	6.52	N	033320	500	95 억		339601	N	N	0	N	00	N
174	20230801	120334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	75	2	1.62	3809964405	790654	772.08	4930	5050	4680	6020	3245	4635	4818.77	1.78	0	-329461	4768	4701	4623	4556	4478	4735	4590	96	1387	500	2870	5	1	19114432	900	314.00	0.83	12	4.14	15.00	5687.00	6840	20230602	-31.14	3205	20221017	46.96	6840	-31.14	20230602	4130	14.04	20230427	6840	-31.14	20230602	3205	46.96	20221017	6.52	N	033320	500	95 억		339601	N	N	0	N	00	N
175	20230801	110332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4745	110	2	2.37	3631761045	752934	735.24	4930	5050	4680	6020	3245	4635	4823.50	1.78	0	-319743	4768	4701	4623	4556	4478	4735	4590	96	1387	500	2870	5	1	19114432	907	316.33	0.83	12	3.94	15.00	5687.00	6840	20230602	-30.63	3205	20221017	48.05	6840	-30.63	20230602	4130	14.89	20230427	6840	-30.63	20230602	3205	48.05	20221017	6.52	N	033320	500	95 억		339601	N	N	0	N	00	N
176	20230801	100334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4735	100	2	2.16	3442003540	712890	696.14	4930	5050	4680	6020	3245	4635	4828.26	1.78	0	-307606	4768	4701	4623	4556	4478	4735	4590	96	1387	500	2870	5	1	19114432	905	315.67	0.83	12	3.73	15.00	5687.00	6840	20230602	-30.77	3205	20221017	47.74	6840	-30.77	20230602	4130	14.65	20230427	6840	-30.77	20230602	3205	47.74	20221017	6.52	N	033320	500	95 억		339601	N	N	0	N	00	N
177	20230801	090331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4855	220	2	4.75	1568941735	319278	311.78	4930	5050	4805	6020	3245	4635	4914.10	1.78	0	-140798	4768	4701	4623	4556	4478	4735	4590	96	1387	500	2870	5	1	19114432	928	323.67	0.85	12	1.67	15.00	5687.00	6840	20230602	-29.02	3205	20221017	51.48	6840	-29.02	20230602	4130	17.55	20230427	6840	-29.02	20230602	3205	51.48	20221017	6.52	N	033320	500	95 억		339601	N	N	0	N	00	N