KissMeData/038070/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	160445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	-50	5	-0.49	138366780	13446	124.80	10190	10440	10170	13280	7160	10220	10290.75	2.68	0	-607	10440	10330	10250	10140	10060	10290	10100	44	3060	500	7560	10	1	8700676	885	9.27	1.02	12	0.15	1097.00	10005.00	15285	20220830	-33.46	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	15600	-34.81	20220831	9120	11.51	20230726	4.89	N	038070	500	43 억		233204	N	N	0	N	00	N
3	20230831	150553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-20	5	-0.20	132162580	12836	119.14	10190	10440	10170	13280	7160	10220	10296.24	2.68	0	-606	10440	10330	10250	10140	10060	10290	10100	44	3060	500	7560	10	1	8700676	887	9.30	1.02	12	0.15	1097.00	10005.00	15285	20220830	-33.27	9120	20230726	11.84	13500	-24.44	20230406	9120	11.84	20230726	15600	-34.62	20220831	9120	11.84	20230726	4.89	N	038070	500	43 억		233204	N	N	0	N	00	N
4	20230831	140625	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	60	2	0.59	119707880	11615	107.81	10190	10440	10190	13280	7160	10220	10306.32	2.68	0	-19	10440	10330	10250	10140	10060	10290	10100	44	3060	500	7560	10	1	8700676	894	9.37	1.03	12	0.13	1097.00	10005.00	15285	20220830	-32.74	9120	20230726	12.72	13500	-23.85	20230406	9120	12.72	20230726	15600	-34.10	20220831	9120	12.72	20230726	4.89	N	038070	500	43 억		233204	N	N	0	N	00	N
5	20230831	130605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	50	2	0.49	106893510	10363	96.19	10190	10440	10190	13280	7160	10220	10314.92	2.68	0	151	10440	10330	10250	10140	10060	10290	10100	44	3060	500	7560	10	1	8700676	894	9.36	1.03	12	0.12	1097.00	10005.00	15285	20220830	-32.81	9120	20230726	12.61	13500	-23.93	20230406	9120	12.61	20230726	15600	-34.17	20220831	9120	12.61	20230726	4.89	N	038070	500	43 억		233204	N	N	0	N	00	N
6	20230831	120615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10310	90	2	0.88	103821860	10064	93.41	10190	10440	10190	13280	7160	10220	10316.16	2.68	0	406	10440	10330	10250	10140	10060	10290	10100	44	3060	500	7560	10	1	8700676	897	9.40	1.03	12	0.12	1097.00	10005.00	15285	20220830	-32.55	9120	20230726	13.05	13500	-23.63	20230406	9120	13.05	20230726	15600	-33.91	20220831	9120	13.05	20230726	4.89	N	038070	500	43 억		233204	N	N	0	N	00	N
7	20230831	110842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10340	120	2	1.17	83428450	8082	75.01	10190	10440	10190	13280	7160	10220	10322.75	2.68	0	461	10440	10330	10250	10140	10060	10290	10100	44	3060	500	7560	10	1	8700676	900	9.43	1.03	12	0.09	1097.00	10005.00	15285	20220830	-32.35	9120	20230726	13.38	13500	-23.41	20230406	9120	13.38	20230726	15600	-33.72	20220831	9120	13.38	20230726	4.89	N	038070	500	43 억		233204	N	N	0	N	00	N
8	20230831	100645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10380	160	2	1.57	61611390	5965	55.36	10190	10440	10190	13280	7160	10220	10328.82	2.68	0	518	10440	10330	10250	10140	10060	10290	10100	44	3060	500	7560	10	1	8700676	903	9.46	1.04	12	0.07	1097.00	10005.00	15285	20220830	-32.09	9120	20230726	13.82	13500	-23.11	20230406	9120	13.82	20230726	15600	-33.46	20220831	9120	13.82	20230726	4.89	N	038070	500	43 억		233204	N	N	0	N	00	N
9	20230831	090534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	50	2	0.49	1436870	141	1.31	10190	10270	10190	13280	7160	10220	10190.57	2.68	0	139	10440	10330	10250	10140	10060	10290	10100	44	3060	500	7560	10	1	8700676	894	9.36	1.03	12	0.00	1097.00	10005.00	15285	20220830	-32.81	9120	20230726	12.61	13500	-23.93	20230406	9120	12.61	20230726	15600	-34.17	20220831	9120	12.61	20230726	4.89	N	038070	500	43 억		233204	N	N	0	N	00	N
10	20230830	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10220	0	3	0.00	110581550	10774	61.63	10250	10360	10170	13280	7160	10220	10263.75	2.70	0	-1941	10486	10352	10216	10082	9946	10420	10150	44	3060	500	7560	10	1	8700676	889	9.32	1.02	12	0.12	1097.00	10005.00	15285	20220830	-33.14	9120	20230726	12.06	13500	-24.30	20230406	9120	12.06	20230726	15600	-34.49	20220830	9120	12.06	20230726	4.96	N	038070	500	43 억		235108	N	N	0	N	00	N
11	20230830	150539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10240	20	2	0.20	100768900	9814	56.14	10250	10360	10170	13280	7160	10220	10267.87	2.70	0	-1858	10486	10352	10216	10082	9946	10420	10150	44	3060	500	7560	10	1	8700676	891	9.33	1.02	12	0.11	1097.00	10005.00	15285	20220830	-33.01	9120	20230726	12.28	13500	-24.15	20230406	9120	12.28	20230726	15600	-34.36	20220830	9120	12.28	20230726	4.96	N	038070	500	43 억		235108	N	N	0	N	00	N
12	20230830	140607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	60	2	0.59	85029810	8277	47.35	10250	10360	10170	13280	7160	10220	10273.02	2.70	0	-1534	10486	10352	10216	10082	9946	10420	10150	44	3060	500	7560	10	1	8700676	894	9.37	1.03	12	0.10	1097.00	10005.00	15285	20220830	-32.74	9120	20230726	12.72	13500	-23.85	20230406	9120	12.72	20230726	15600	-34.10	20220830	9120	12.72	20230726	4.96	N	038070	500	43 억		235108	N	N	0	N	00	N
13	20230830	130554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	50	2	0.49	68065580	6623	37.89	10250	10360	10170	13280	7160	10220	10277.15	2.70	0	-917	10486	10352	10216	10082	9946	10420	10150	44	3060	500	7560	10	1	8700676	894	9.36	1.03	12	0.08	1097.00	10005.00	15285	20220830	-32.81	9120	20230726	12.61	13500	-23.93	20230406	9120	12.61	20230726	15600	-34.17	20220830	9120	12.61	20230726	4.96	N	038070	500	43 억		235108	N	N	0	N	00	N
14	20230830	120605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	60	2	0.59	60469570	5884	33.66	10250	10360	10170	13280	7160	10220	10276.95	2.70	0	-702	10486	10352	10216	10082	9946	10420	10150	44	3060	500	7560	10	1	8700676	894	9.37	1.03	12	0.07	1097.00	10005.00	15285	20220830	-32.74	9120	20230726	12.72	13500	-23.85	20230406	9120	12.72	20230726	15600	-34.10	20220830	9120	12.72	20230726	4.96	N	038070	500	43 억		235108	N	N	0	N	00	N
15	20230830	110838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10290	70	2	0.68	43290950	4214	24.11	10250	10360	10170	13280	7160	10220	10273.13	2.70	0	-260	10486	10352	10216	10082	9946	10420	10150	44	3060	500	7560	10	1	8700676	895	9.38	1.03	12	0.05	1097.00	10005.00	15285	20220830	-32.68	9120	20230726	12.83	13500	-23.78	20230406	9120	12.83	20230726	15600	-34.04	20220830	9120	12.83	20230726	4.96	N	038070	500	43 억		235108	N	N	0	N	00	N
16	20230830	100633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	10	2	0.10	32228300	3136	17.94	10250	10360	10170	13280	7160	10220	10276.88	2.70	0	-63	10486	10352	10216	10082	9946	10420	10150	44	3060	500	7560	10	1	8700676	890	9.33	1.02	12	0.04	1097.00	10005.00	15285	20220830	-33.07	9120	20230726	12.17	13500	-24.22	20230406	9120	12.17	20230726	15600	-34.42	20220830	9120	12.17	20230726	4.96	N	038070	500	43 억		235108	N	N	0	N	00	N
17	20230830	090527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	140	2	1.37	5415420	528	3.02	10250	10360	10230	13280	7160	10220	10256.48	2.70	0	70	10486	10352	10216	10082	9946	10420	10150	44	3060	500	7560	10	1	8700676	901	9.44	1.04	12	0.01	1097.00	10005.00	15285	20220830	-32.22	9120	20230726	13.60	13500	-23.26	20230406	9120	13.60	20230726	15600	-33.59	20220830	9120	13.60	20230726	4.96	N	038070	500	43 억		235108	N	N	0	N	00	N
18	20230829	160443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10220	70	2	0.69	178417710	17481	69.87	10080	10350	10080	13190	7110	10150	10206.37	2.64	0	4952	10303	10226	10123	10046	9943	10240	10060	44	3040	500	7510	10	1	8700676	889	9.32	1.02	12	0.20	1097.00	10005.00	15481	20220826	-33.98	9120	20230726	12.06	13500	-24.30	20230406	9120	12.06	20230726	15600	-34.49	20220830	9120	12.06	20230726	5.01	N	038070	500	43 억		230077	N	N	0	N	00	N
19	20230829	150542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	40	2	0.39	147937320	14476	57.86	10080	10350	10080	13190	7110	10150	10219.49	2.64	0	3847	10303	10226	10123	10046	9943	10240	10060	44	3040	500	7510	10	1	8700676	887	9.29	1.02	12	0.17	1097.00	10005.00	15481	20220826	-34.18	9120	20230726	11.73	13500	-24.52	20230406	9120	11.73	20230726	15600	-34.68	20220830	9120	11.73	20230726	5.01	N	038070	500	43 억		230077	N	N	0	N	00	N
20	20230829	140625	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	130	2	1.28	98523060	9605	38.39	10080	10350	10080	13190	7110	10150	10257.48	2.64	0	1613	10303	10226	10123	10046	9943	10240	10060	44	3040	500	7510	10	1	8700676	894	9.37	1.03	12	0.11	1097.00	10005.00	15481	20220826	-33.60	9120	20230726	12.72	13500	-23.85	20230406	9120	12.72	20230726	15600	-34.10	20220830	9120	12.72	20230726	5.01	N	038070	500	43 억		230077	N	N	0	N	00	N
21	20230829	130557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	120	2	1.18	95113190	9273	37.07	10080	10350	10080	13190	7110	10150	10257.00	2.64	0	1648	10303	10226	10123	10046	9943	10240	10060	44	3040	500	7510	10	1	8700676	894	9.36	1.03	12	0.11	1097.00	10005.00	15481	20220826	-33.66	9120	20230726	12.61	13500	-23.93	20230406	9120	12.61	20230726	15600	-34.17	20220830	9120	12.61	20230726	5.01	N	038070	500	43 억		230077	N	N	0	N	00	N
22	20230829	120617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10330	180	2	1.77	62521210	6109	24.42	10080	10350	10080	13190	7110	10150	10234.28	2.64	0	1833	10303	10226	10123	10046	9943	10240	10060	44	3040	500	7510	10	1	8700676	899	9.42	1.03	12	0.07	1097.00	10005.00	15481	20220826	-33.27	9120	20230726	13.27	13500	-23.48	20230406	9120	13.27	20230726	15600	-33.78	20220830	9120	13.27	20230726	5.01	N	038070	500	43 억		230077	N	N	0	N	00	N
23	20230829	110939	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10290	140	2	1.38	54101090	5292	21.15	10080	10350	10080	13190	7110	10150	10223.18	2.64	0	1797	10303	10226	10123	10046	9943	10240	10060	44	3040	500	7510	10	1	8700676	895	9.38	1.03	12	0.06	1097.00	10005.00	15481	20220826	-33.53	9120	20230726	12.83	13500	-23.78	20230406	9120	12.83	20230726	15600	-34.04	20220830	9120	12.83	20230726	5.01	N	038070	500	43 억		230077	N	N	0	N	00	N
24	20230829	100650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	50	2	0.49	20574060	2023	8.09	10080	10250	10080	13190	7110	10150	10170.07	2.64	0	461	10303	10226	10123	10046	9943	10240	10060	44	3040	500	7510	10	1	8700676	887	9.30	1.02	12	0.02	1097.00	10005.00	15481	20220826	-34.11	9120	20230726	11.84	13500	-24.44	20230406	9120	11.84	20230726	15600	-34.62	20220830	9120	11.84	20230726	5.01	N	038070	500	43 억		230077	N	N	0	N	00	N
25	20230829	090434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	20	2	0.20	5649940	558	2.23	10080	10250	10080	13190	7110	10150	10125.34	2.64	0	33	10303	10226	10123	10046	9943	10240	10060	44	3040	500	7510	10	1	8700676	885	9.27	1.02	12	0.01	1097.00	10005.00	15481	20220826	-34.31	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	15600	-34.81	20220830	9120	11.51	20230726	5.01	N	038070	500	43 억		230077	N	N	0	N	00	N
26	20230828	160431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	10	2	0.10	252745800	25018	71.13	10150	10200	10020	13180	7100	10140	10102.56	2.59	0	4354	10526	10332	10206	10012	9886	10430	10110	44	3040	500	7500	10	1	8700676	883	9.25	1.01	12	0.29	1097.00	10005.00	15481	20220826	-34.44	9120	20230726	11.29	13500	-24.81	20230406	9120	11.29	20230726	15600	-34.94	20220830	9120	11.29	20230726	4.96	N	038070	500	43 억		225686	N	N	0	N	00	N
27	20230828	150436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	0	3	0.00	228113780	22583	64.21	10150	10200	10020	13180	7100	10140	10101.13	2.59	0	4169	10526	10332	10206	10012	9886	10430	10110	44	3040	500	7500	10	1	8700676	882	9.24	1.01	12	0.26	1097.00	10005.00	15481	20220826	-34.50	9120	20230726	11.18	13500	-24.89	20230406	9120	11.18	20230726	15600	-35.00	20220830	9120	11.18	20230726	4.96	N	038070	500	43 억		225686	N	N	0	N	00	N
28	20230828	140438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	30	2	0.30	208899930	20693	58.84	10150	10200	10020	13180	7100	10140	10095.20	2.59	0	4036	10526	10332	10206	10012	9886	10430	10110	44	3040	500	7500	10	1	8700676	885	9.27	1.02	12	0.24	1097.00	10005.00	15481	20220826	-34.31	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	15600	-34.81	20220830	9120	11.51	20230726	4.96	N	038070	500	43 억		225686	N	N	0	N	00	N
29	20230828	130441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10180	40	2	0.39	199590210	19778	56.23	10150	10200	10020	13180	7100	10140	10091.53	2.59	0	3508	10526	10332	10206	10012	9886	10430	10110	44	3040	500	7500	10	1	8700676	886	9.28	1.02	12	0.23	1097.00	10005.00	15481	20220826	-34.24	9120	20230726	11.62	13500	-24.59	20230406	9120	11.62	20230726	15600	-34.74	20220830	9120	11.62	20230726	4.96	N	038070	500	43 억		225686	N	N	0	N	00	N
30	20230828	120436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	30	2	0.30	188752360	18713	53.21	10150	10200	10020	13180	7100	10140	10086.70	2.59	0	3226	10526	10332	10206	10012	9886	10430	10110	44	3040	500	7500	10	1	8700676	885	9.27	1.02	12	0.22	1097.00	10005.00	15481	20220826	-34.31	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	15600	-34.81	20220830	9120	11.51	20230726	4.96	N	038070	500	43 억		225686	N	N	0	N	00	N
31	20230828	110433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-40	5	-0.39	183251500	18171	51.66	10150	10200	10020	13180	7100	10140	10084.83	2.59	0	3042	10526	10332	10206	10012	9886	10430	10110	44	3040	500	7500	10	1	8700676	879	9.21	1.01	12	0.21	1097.00	10005.00	15481	20220826	-34.76	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	15600	-35.26	20220830	9120	10.75	20230726	4.96	N	038070	500	43 억		225686	N	N	0	N	00	N
32	20230828	100429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	-30	5	-0.30	90862050	9055	25.75	10150	10200	10020	13180	7100	10140	10034.46	2.59	0	-914	10526	10332	10206	10012	9886	10430	10110	44	3040	500	7500	10	1	8700676	880	9.22	1.01	12	0.10	1097.00	10005.00	15481	20220826	-34.69	9120	20230726	10.86	13500	-25.11	20230406	9120	10.86	20230726	15600	-35.19	20220830	9120	10.86	20230726	4.96	N	038070	500	43 억		225686	N	N	0	N	00	N
33	20230828	090436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10120	-20	5	-0.20	2346860	231	0.66	10150	10200	10110	13180	7100	10140	10159.57	2.59	0	76	10526	10332	10206	10012	9886	10430	10110	44	3040	500	7500	10	1	8700676	881	9.23	1.01	12	0.00	1097.00	10005.00	15481	20220826	-34.63	9120	20230726	10.96	13500	-25.04	20230406	9120	10.96	20230726	15600	-35.13	20220830	9120	10.96	20230726	4.96	N	038070	500	43 억		225686	N	N	0	N	00	N
34	20230825	160433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	30	2	0.30	359068110	35165	103.66	10080	10400	10080	13140	7080	10110	10210.99	2.56	0	3120	10330	10220	10090	9980	9850	10275	10035	44	3030	500	7480	10	1	8700676	882	9.24	1.01	12	0.40	1097.00	10005.00	15481	20220826	-34.50	9120	20230726	11.18	13500	-24.89	20230406	9120	11.18	20230726	15800	-35.82	20220826	9120	11.18	20230726	4.90	N	038070	500	43 억		222566	N	N	0	N	00	N
35	20230825	150435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	30	2	0.30	344906170	33767	99.54	10080	10400	10080	13140	7080	10110	10214.32	2.56	0	3017	10330	10220	10090	9980	9850	10275	10035	44	3030	500	7480	10	1	8700676	882	9.24	1.01	12	0.39	1097.00	10005.00	15481	20220826	-34.50	9120	20230726	11.18	13500	-24.89	20230406	9120	11.18	20230726	15800	-35.82	20220826	9120	11.18	20230726	4.90	N	038070	500	43 억		222566	N	N	0	N	00	N
36	20230825	140433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10180	70	2	0.69	323132000	31620	93.21	10080	10400	10080	13140	7080	10110	10219.25	2.56	0	2181	10330	10220	10090	9980	9850	10275	10035	44	3030	500	7480	10	1	8700676	886	9.28	1.02	12	0.36	1097.00	10005.00	15481	20220826	-34.24	9120	20230726	11.62	13500	-24.59	20230406	9120	11.62	20230726	15800	-35.57	20220826	9120	11.62	20230726	4.90	N	038070	500	43 억		222566	N	N	0	N	00	N
37	20230825	130432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	90	2	0.89	314093150	30732	90.59	10080	10400	10080	13140	7080	10110	10220.42	2.56	0	2073	10330	10220	10090	9980	9850	10275	10035	44	3030	500	7480	10	1	8700676	887	9.30	1.02	12	0.35	1097.00	10005.00	15481	20220826	-34.11	9120	20230726	11.84	13500	-24.44	20230406	9120	11.84	20230726	15800	-35.44	20220826	9120	11.84	20230726	4.90	N	038070	500	43 억		222566	N	N	0	N	00	N
38	20230825	120433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10240	130	2	1.29	266740910	26068	76.84	10080	10400	10080	13140	7080	10110	10232.54	2.56	0	24	10330	10220	10090	9980	9850	10275	10035	44	3030	500	7480	10	1	8700676	891	9.33	1.02	12	0.30	1097.00	10005.00	15481	20220826	-33.85	9120	20230726	12.28	13500	-24.15	20230406	9120	12.28	20230726	15800	-35.19	20220826	9120	12.28	20230726	4.90	N	038070	500	43 억		222566	N	N	0	N	00	N
39	20230825	110434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	120	2	1.19	199488160	19487	57.44	10080	10400	10080	13140	7080	10110	10237.03	2.56	0	-297	10330	10220	10090	9980	9850	10275	10035	44	3030	500	7480	10	1	8700676	890	9.33	1.02	12	0.22	1097.00	10005.00	15481	20220826	-33.92	9120	20230726	12.17	13500	-24.22	20230406	9120	12.17	20230726	15800	-35.25	20220826	9120	12.17	20230726	4.90	N	038070	500	43 억		222566	N	N	0	N	00	N
40	20230825	100433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10260	150	2	1.48	157991490	15421	45.46	10080	10400	10080	13140	7080	10110	10245.28	2.56	0	-327	10330	10220	10090	9980	9850	10275	10035	44	3030	500	7480	10	1	8700676	893	9.35	1.03	12	0.18	1097.00	10005.00	15481	20220826	-33.73	9120	20230726	12.50	13500	-24.00	20230406	9120	12.50	20230726	15800	-35.06	20220826	9120	12.50	20230726	4.90	N	038070	500	43 억		222566	N	N	0	N	00	N
41	20230825	090434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	0	3	0.00	11194260	1106	3.26	10080	10190	10080	13140	7080	10110	10121.46	2.56	0	0	10330	10220	10090	9980	9850	10275	10035	44	3030	500	7480	10	1	8700676	880	9.22	1.01	12	0.01	1097.00	10005.00	15481	20220826	-34.69	9120	20230726	10.86	13500	-25.11	20230406	9120	10.86	20230726	15800	-36.01	20220826	9120	10.86	20230726	4.90	N	038070	500	43 억		222566	N	N	0	N	00	N
42	20230824	160429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	220	2	2.22	341568620	33912	250.22	9960	10200	9960	12850	6930	9890	10072.20	2.48	0	6746	10236	10062	9966	9792	9696	10015	9745	44	2960	500	7310	10	1	8700676	880	9.22	1.01	12	0.39	1097.00	10005.00	15481	20220826	-34.69	9120	20230726	10.86	13500	-25.11	20230406	9120	10.86	20230726	15800	-36.01	20220826	9120	10.86	20230726	5.02	N	038070	500	43 억		215855	N	N	0	N	00	N
43	20230824	150428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	210	2	2.12	312419900	31014	228.83	9960	10200	9960	12850	6930	9890	10073.51	2.48	0	6196	10236	10062	9966	9792	9696	10015	9745	44	2960	500	7310	10	1	8700676	879	9.21	1.01	12	0.36	1097.00	10005.00	15481	20220826	-34.76	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	15800	-36.08	20220826	9120	10.75	20230726	5.02	N	038070	500	43 억		215855	N	N	0	N	00	N
44	20230824	140430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	240	2	2.43	169308760	16774	123.77	9960	10200	9960	12850	6930	9890	10093.52	2.48	0	5970	10236	10062	9966	9792	9696	10015	9745	44	2960	500	7310	10	1	8700676	881	9.23	1.01	12	0.19	1097.00	10005.00	15481	20220826	-34.56	9120	20230726	11.07	13500	-24.96	20230406	9120	11.07	20230726	15800	-35.89	20220826	9120	11.07	20230726	5.02	N	038070	500	43 억		215855	N	N	0	N	00	N
45	20230824	130434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	250	2	2.53	161187040	15971	117.84	9960	10200	9960	12850	6930	9890	10092.48	2.48	0	5380	10236	10062	9966	9792	9696	10015	9745	44	2960	500	7310	10	1	8700676	882	9.24	1.01	12	0.18	1097.00	10005.00	15481	20220826	-34.50	9120	20230726	11.18	13500	-24.89	20230406	9120	11.18	20230726	15800	-35.82	20220826	9120	11.18	20230726	5.02	N	038070	500	43 억		215855	N	N	0	N	00	N
46	20230824	120432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	180	2	1.82	133908980	13268	97.90	9960	10200	9960	12850	6930	9890	10092.63	2.48	0	4831	10236	10062	9966	9792	9696	10015	9745	44	2960	500	7310	10	1	8700676	876	9.18	1.01	12	0.15	1097.00	10005.00	15481	20220826	-34.95	9120	20230726	10.42	13500	-25.41	20230406	9120	10.42	20230726	15800	-36.27	20220826	9120	10.42	20230726	5.02	N	038070	500	43 억		215855	N	N	0	N	00	N
47	20230824	110431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	220	2	2.22	100017270	9899	73.04	9960	10200	9960	12850	6930	9890	10103.78	2.48	0	3244	10236	10062	9966	9792	9696	10015	9745	44	2960	500	7310	10	1	8700676	880	9.22	1.01	12	0.11	1097.00	10005.00	15481	20220826	-34.69	9120	20230726	10.86	13500	-25.11	20230406	9120	10.86	20230726	15800	-36.01	20220826	9120	10.86	20230726	5.02	N	038070	500	43 억		215855	N	N	0	N	00	N
48	20230824	100430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	180	2	1.82	25005490	2492	18.39	9960	10200	9960	12850	6930	9890	10034.31	2.48	0	-155	10236	10062	9966	9792	9696	10015	9745	44	2960	500	7310	10	1	8700676	876	9.18	1.01	12	0.03	1097.00	10005.00	15481	20220826	-34.95	9120	20230726	10.42	13500	-25.41	20230406	9120	10.42	20230726	15800	-36.27	20220826	9120	10.42	20230726	5.02	N	038070	500	43 억		215855	N	N	0	N	00	N
49	20230824	090431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10010	120	2	1.21	3840340	380	2.80	9960	10200	9960	12850	6930	9890	10106.16	2.48	0	-71	10236	10062	9966	9792	9696	10015	9745	44	2960	500	7310	10	1	8700676	871	9.12	1.00	12	0.00	1097.00	10005.00	15481	20220826	-35.34	9120	20230726	9.76	13500	-25.85	20230406	9120	9.76	20230726	15800	-36.65	20220826	9120	9.76	20230726	5.02	N	038070	500	43 억		215855	N	N	0	N	00	N
50	20230823	160427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9890	-40	5	-0.40	134725040	13502	84.58	10140	10140	9870	12900	6960	9930	9978.15	2.52	0	-3823	10183	10056	9993	9866	9803	10025	9835	44	2970	500	7340	10	1	8700676	860	9.02	0.99	12	0.16	1097.00	10005.00	15677	20220822	-36.91	9120	20230726	8.44	13500	-26.74	20230406	9120	8.44	20230726	15800	-37.41	20220826	9120	8.44	20230726	5.09	N	038070	500	43 억		219676	N	N	0	N	00	N
51	20230823	150429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9910	-20	5	-0.20	115131500	11520	72.17	10140	10140	9880	12900	6960	9930	9994.05	2.52	0	-3784	10183	10056	9993	9866	9803	10025	9835	44	2970	500	7340	10	1	8700676	862	9.03	0.99	12	0.13	1097.00	10005.00	15677	20220822	-36.79	9120	20230726	8.66	13500	-26.59	20230406	9120	8.66	20230726	15800	-37.28	20220826	9120	8.66	20230726	5.09	N	038070	500	43 억		219676	N	N	0	N	00	N
52	20230823	140432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	0	3	0.00	95551080	9545	59.79	10140	10140	9930	12900	6960	9930	10010.59	2.52	0	-2899	10183	10056	9993	9866	9803	10025	9835	44	2970	500	7340	10	1	8700676	864	9.05	0.99	12	0.11	1097.00	10005.00	15677	20220822	-36.66	9120	20230726	8.88	13500	-26.44	20230406	9120	8.88	20230726	15800	-37.15	20220826	9120	8.88	20230726	5.09	N	038070	500	43 억		219676	N	N	0	N	00	N
53	20230823	130429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	40	2	0.40	79251210	7906	49.53	10140	10140	9970	12900	6960	9930	10024.19	2.52	0	-2029	10183	10056	9993	9866	9803	10025	9835	44	2970	500	7340	10	1	8700676	867	9.09	1.00	12	0.09	1097.00	10005.00	15677	20220822	-36.40	9120	20230726	9.32	13500	-26.15	20230406	9120	9.32	20230726	15800	-36.90	20220826	9120	9.32	20230726	5.09	N	038070	500	43 억		219676	N	N	0	N	00	N
54	20230823	120431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	50	2	0.50	71944130	7174	44.94	10140	10140	9980	12900	6960	9930	10028.45	2.52	0	-1600	10183	10056	9993	9866	9803	10025	9835	44	2970	500	7340	10	1	8700676	868	9.10	1.00	12	0.08	1097.00	10005.00	15677	20220822	-36.34	9120	20230726	9.43	13500	-26.07	20230406	9120	9.43	20230726	15800	-36.84	20220826	9120	9.43	20230726	5.09	N	038070	500	43 억		219676	N	N	0	N	00	N
55	20230823	110429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	140	2	1.41	54921370	5472	34.28	10140	10140	9990	12900	6960	9930	10036.80	2.52	0	-1492	10183	10056	9993	9866	9803	10025	9835	44	2970	500	7340	10	1	8700676	876	9.18	1.01	12	0.06	1097.00	10005.00	15677	20220822	-35.77	9120	20230726	10.42	13500	-25.41	20230406	9120	10.42	20230726	15800	-36.27	20220826	9120	10.42	20230726	5.09	N	038070	500	43 억		219676	N	N	0	N	00	N
56	20230823	100428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	60	2	0.60	51150980	5097	31.93	10140	10140	9990	12900	6960	9930	10035.51	2.52	0	-1728	10183	10056	9993	9866	9803	10025	9835	44	2970	500	7340	10	1	8700676	869	9.11	1.00	12	0.06	1097.00	10005.00	15677	20220822	-36.28	9120	20230726	9.54	13500	-26.00	20230406	9120	9.54	20230726	15800	-36.77	20220826	9120	9.54	20230726	5.09	N	038070	500	43 억		219676	N	N	0	N	00	N
57	20230823	090433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	200	2	2.01	6812320	673	4.22	10140	10140	10100	12900	6960	9930	10122.32	2.52	0	-66	10183	10056	9993	9866	9803	10025	9835	44	2970	500	7340	10	1	8700676	881	9.23	1.01	12	0.01	1097.00	10005.00	15677	20220822	-35.38	9120	20230726	11.07	13500	-24.96	20230406	9120	11.07	20230726	15800	-35.89	20220826	9120	11.07	20230726	5.09	N	038070	500	43 억		219676	N	N	0	N	00	N
58	20230822	160426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	-110	5	-1.10	159734290	15943	56.93	10040	10120	9930	13050	7030	10040	10019.42	2.54	0	-1129	10333	10186	9943	9796	9553	10260	9870	44	3010	500	7420	10	1	8700676	864	9.05	0.99	12	0.18	1097.00	10005.00	16314	20220819	-39.13	9120	20230726	8.88	13500	-26.44	20230406	9120	8.88	20230726	16000	-37.94	20220822	9120	8.88	20230726	5.09	N	038070	500	43 억		220805	N	N	0	N	00	N
59	20230822	150426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	-40	5	-0.40	139644060	13924	49.72	10040	10120	9950	13050	7030	10040	10029.02	2.54	0	-1322	10333	10186	9943	9796	9553	10260	9870	44	3010	500	7420	10	1	8700676	870	9.12	1.00	12	0.16	1097.00	10005.00	16314	20220819	-38.70	9120	20230726	9.65	13500	-25.93	20230406	9120	9.65	20230726	16000	-37.50	20220822	9120	9.65	20230726	5.09	N	038070	500	43 억		220805	N	N	0	N	00	N
60	20230822	140431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10030	-10	5	-0.10	119941230	11957	42.69	10040	10120	9950	13050	7030	10040	10031.05	2.54	0	-805	10333	10186	9943	9796	9553	10260	9870	44	3010	500	7420	10	1	8700676	873	9.14	1.00	12	0.14	1097.00	10005.00	16314	20220819	-38.52	9120	20230726	9.98	13500	-25.70	20230406	9120	9.98	20230726	16000	-37.31	20220822	9120	9.98	20230726	5.09	N	038070	500	43 억		220805	N	N	0	N	00	N
61	20230822	130427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	10	2	0.10	86690740	8645	30.87	10040	10120	9950	13050	7030	10040	10027.85	2.54	0	-463	10333	10186	9943	9796	9553	10260	9870	44	3010	500	7420	10	1	8700676	874	9.16	1.00	12	0.10	1097.00	10005.00	16314	20220819	-38.40	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	16000	-37.19	20220822	9120	10.20	20230726	5.09	N	038070	500	43 억		220805	N	N	0	N	00	N
62	20230822	120420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	-50	5	-0.50	72317080	7213	25.76	10040	10120	9950	13050	7030	10040	10025.94	2.54	0	120	10333	10186	9943	9796	9553	10260	9870	44	3010	500	7420	10	1	8700676	869	9.11	1.00	12	0.08	1097.00	10005.00	16314	20220819	-38.76	9120	20230726	9.54	13500	-26.00	20230406	9120	9.54	20230726	16000	-37.56	20220822	9120	9.54	20230726	5.09	N	038070	500	43 억		220805	N	N	0	N	00	N
63	20230822	110425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	-40	5	-0.40	58415590	5819	20.78	10040	10120	9960	13050	7030	10040	10038.77	2.54	0	122	10333	10186	9943	9796	9553	10260	9870	44	3010	500	7420	10	1	8700676	870	9.12	1.00	12	0.07	1097.00	10005.00	16314	20220819	-38.70	9120	20230726	9.65	13500	-25.93	20230406	9120	9.65	20230726	16000	-37.50	20220822	9120	9.65	20230726	5.09	N	038070	500	43 억		220805	N	N	0	N	00	N
64	20230822	100424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	20	2	0.20	42357470	4212	15.04	10040	10120	10000	13050	7030	10040	10056.38	2.54	0	-27	10333	10186	9943	9796	9553	10260	9870	44	3010	500	7420	10	1	8700676	875	9.17	1.01	12	0.05	1097.00	10005.00	16314	20220819	-38.34	9120	20230726	10.31	13500	-25.48	20230406	9120	10.31	20230726	16000	-37.12	20220822	9120	10.31	20230726	5.09	N	038070	500	43 억		220805	N	N	0	N	00	N
65	20230822	090426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10120	80	2	0.80	25815310	2567	9.17	10040	10120	10040	13050	7030	10040	10056.61	2.54	0	-434	10333	10186	9943	9796	9553	10260	9870	44	3010	500	7420	10	1	8700676	881	9.23	1.01	12	0.03	1097.00	10005.00	16314	20220819	-37.97	9120	20230726	10.96	13500	-25.04	20230406	9120	10.96	20230726	16000	-36.75	20220822	9120	10.96	20230726	5.09	N	038070	500	43 억		220805	N	N	0	N	00	N
66	20230821	160425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	190	2	1.93	276825100	27876	146.14	9700	10090	9700	12800	6900	9850	9930.73	2.46	0	6653	10030	9940	9840	9750	9650	9985	9795	44	2950	500	7280	10	1	8700676	874	9.15	1.00	12	0.32	1097.00	10005.00	16314	20220818	-38.46	9120	20230726	10.09	13500	-25.63	20230406	9120	10.09	20230726	16000	-37.25	20220822	9120	10.09	20230726	5.11	N	038070	500	43 억		214152	N	N	0	N	00	N
67	20230821	150427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	150	2	1.52	266853140	26882	140.93	9700	10090	9700	12800	6900	9850	9926.98	2.46	0	6489	10030	9940	9840	9750	9650	9985	9795	44	2950	500	7280	10	1	8700676	870	9.12	1.00	12	0.31	1097.00	10005.00	16314	20220818	-38.70	9120	20230726	9.65	13500	-25.93	20230406	9120	9.65	20230726	16000	-37.50	20220822	9120	9.65	20230726	5.11	N	038070	500	43 억		214152	N	N	0	N	00	N
68	20230821	140427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10010	160	2	1.62	230489140	23253	121.90	9700	10090	9700	12800	6900	9850	9912.37	2.46	0	6889	10030	9940	9840	9750	9650	9985	9795	44	2950	500	7280	10	1	8700676	871	9.12	1.00	12	0.27	1097.00	10005.00	16314	20220818	-38.64	9120	20230726	9.76	13500	-25.85	20230406	9120	9.76	20230726	16000	-37.44	20220822	9120	9.76	20230726	5.11	N	038070	500	43 억		214152	N	N	0	N	00	N
69	20230821	130429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	230	2	2.34	222784000	22485	117.88	9700	10090	9700	12800	6900	9850	9908.25	2.46	0	6386	10030	9940	9840	9750	9650	9985	9795	44	2950	500	7280	10	1	8700676	877	9.19	1.01	12	0.26	1097.00	10005.00	16314	20220818	-38.21	9120	20230726	10.53	13500	-25.33	20230406	9120	10.53	20230726	16000	-37.00	20220822	9120	10.53	20230726	5.11	N	038070	500	43 억		214152	N	N	0	N	00	N
70	20230821	120428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	130	2	1.32	178525990	18075	94.76	9700	10050	9700	12800	6900	9850	9877.03	2.46	0	6203	10030	9940	9840	9750	9650	9985	9795	44	2950	500	7280	10	1	8700676	868	9.10	1.00	12	0.21	1097.00	10005.00	16314	20220818	-38.83	9120	20230726	9.43	13500	-26.07	20230406	9120	9.43	20230726	16000	-37.62	20220822	9120	9.43	20230726	5.11	N	038070	500	43 억		214152	N	N	0	N	00	N
71	20230821	110427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	130	2	1.32	176940060	17916	93.92	9700	10050	9700	12800	6900	9850	9876.16	2.46	0	6231	10030	9940	9840	9750	9650	9985	9795	44	2950	500	7280	10	1	8700676	868	9.10	1.00	12	0.21	1097.00	10005.00	16314	20220818	-38.83	9120	20230726	9.43	13500	-26.07	20230406	9120	9.43	20230726	16000	-37.62	20220822	9120	9.43	20230726	5.11	N	038070	500	43 억		214152	N	N	0	N	00	N
72	20230821	100426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	200	2	2.03	155003230	15713	82.37	9700	10050	9700	12800	6900	9850	9864.70	2.46	0	5852	10030	9940	9840	9750	9650	9985	9795	44	2950	500	7280	10	1	8700676	874	9.16	1.00	12	0.18	1097.00	10005.00	16314	20220818	-38.40	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	16000	-37.19	20220822	9120	10.20	20230726	5.11	N	038070	500	43 억		214152	N	N	0	N	00	N
73	20230821	090431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	-60	5	-0.61	48563420	4983	26.12	9700	9880	9700	12800	6900	9850	9744.76	2.46	0	884	10030	9940	9840	9750	9650	9985	9795	44	2950	500	7280	10	1	8700676	852	8.92	0.98	12	0.06	1097.00	10005.00	16314	20220818	-39.99	9120	20230726	7.35	13500	-27.48	20230406	9120	7.35	20230726	16000	-38.81	20220822	9120	7.35	20230726	5.11	N	038070	500	43 억		214152	N	N	0	N	00	N
74	20230818	160426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9850	70	2	0.72	187040110	19069	67.72	9770	9930	9740	12710	6850	9780	9808.58	2.50	0	-3440	10053	9916	9813	9676	9573	9900	9660	44	2930	500	7230	10	1	8700676	857	8.98	0.98	12	0.22	1097.00	10005.00	16755	20220817	-41.21	9120	20230726	8.00	13500	-27.04	20230406	9120	8.00	20230726	16650	-40.84	20220818	9120	8.00	20230726	5.13	N	038070	500	43 억		217432	N	N	0	N	00	N
75	20230818	150421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9840	60	2	0.61	176301500	17974	63.83	9770	9930	9740	12710	6850	9780	9808.70	2.50	0	-3441	10053	9916	9813	9676	9573	9900	9660	44	2930	500	7230	10	1	8700676	856	8.97	0.98	12	0.21	1097.00	10005.00	16755	20220817	-41.27	9120	20230726	7.89	13500	-27.11	20230406	9120	7.89	20230726	16650	-40.90	20220818	9120	7.89	20230726	5.13	N	038070	500	43 억		217432	N	N	0	N	00	N
76	20230818	140425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9800	20	2	0.20	135977660	13860	49.22	9770	9930	9760	12710	6850	9780	9810.80	2.50	0	-3070	10053	9916	9813	9676	9573	9900	9660	44	2930	500	7230	10	1	8700676	853	8.93	0.98	12	0.16	1097.00	10005.00	16755	20220817	-41.51	9120	20230726	7.46	13500	-27.41	20230406	9120	7.46	20230726	16650	-41.14	20220818	9120	7.46	20230726	5.13	N	038070	500	43 억		217432	N	N	0	N	00	N
77	20230818	130422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	10	2	0.10	107759490	10972	38.97	9770	9930	9760	12710	6850	9780	9821.32	2.50	0	-3241	10053	9916	9813	9676	9573	9900	9660	44	2930	500	7230	10	1	8700676	852	8.92	0.98	12	0.13	1097.00	10005.00	16755	20220817	-41.57	9120	20230726	7.35	13500	-27.48	20230406	9120	7.35	20230726	16650	-41.20	20220818	9120	7.35	20230726	5.13	N	038070	500	43 억		217432	N	N	0	N	00	N
78	20230818	120432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9800	20	2	0.20	91793470	9341	33.17	9770	9930	9760	12710	6850	9780	9826.94	2.50	0	-3309	10053	9916	9813	9676	9573	9900	9660	44	2930	500	7230	10	1	8700676	853	8.93	0.98	12	0.11	1097.00	10005.00	16755	20220817	-41.51	9120	20230726	7.46	13500	-27.41	20230406	9120	7.46	20230726	16650	-41.14	20220818	9120	7.46	20230726	5.13	N	038070	500	43 억		217432	N	N	0	N	00	N
79	20230818	110423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9850	70	2	0.72	71240160	7251	25.75	9770	9930	9760	12710	6850	9780	9824.87	2.50	0	-3251	10053	9916	9813	9676	9573	9900	9660	44	2930	500	7230	10	1	8700676	857	8.98	0.98	12	0.08	1097.00	10005.00	16755	20220817	-41.21	9120	20230726	8.00	13500	-27.04	20230406	9120	8.00	20230726	16650	-40.84	20220818	9120	8.00	20230726	5.13	N	038070	500	43 억		217432	N	N	0	N	00	N
80	20230818	100425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9830	50	2	0.51	54617040	5555	19.73	9770	9930	9760	12710	6850	9780	9832.05	2.50	0	-1982	10053	9916	9813	9676	9573	9900	9660	44	2930	500	7230	10	1	8700676	855	8.96	0.98	12	0.06	1097.00	10005.00	16755	20220817	-41.33	9120	20230726	7.79	13500	-27.19	20230406	9120	7.79	20230726	16650	-40.96	20220818	9120	7.79	20230726	5.13	N	038070	500	43 억		217432	N	N	0	N	00	N
81	20230818	090426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9800	20	2	0.20	10395180	1063	3.78	9770	9800	9760	12710	6850	9780	9779.10	2.50	0	333	10053	9916	9813	9676	9573	9900	9660	44	2930	500	7230	10	1	8700676	853	8.93	0.98	12	0.01	1097.00	10005.00	16755	20220817	-41.51	9120	20230726	7.46	13500	-27.41	20230406	9120	7.46	20230726	16650	-41.14	20220818	9120	7.46	20230726	5.13	N	038070	500	43 억		217432	N	N	0	N	00	N
82	20230817	160426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9780	-210	5	-2.10	268509560	27377	82.83	9780	9950	9710	12980	7000	9990	9808.15	2.51	0	-1359	10250	10120	10050	9920	9850	10085	9885	44	2990	500	7390	10	1	8700676	851	8.92	0.98	12	0.31	1097.00	10005.00	16755	20220817	-41.63	9120	20230726	7.24	13500	-27.56	20230406	9120	7.24	20230726	17100	-42.81	20220817	9120	7.24	20230726	5.06	N	038070	500	43 억		218791	N	N	0	N	00	N
83	20230817	150429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9870	-120	5	-1.20	236198210	24083	72.86	9780	9950	9710	12980	7000	9990	9807.67	2.51	0	-1911	10250	10120	10050	9920	9850	10085	9885	44	2990	500	7390	10	1	8700676	859	9.00	0.99	12	0.28	1097.00	10005.00	16755	20220817	-41.09	9120	20230726	8.22	13500	-26.89	20230406	9120	8.22	20230726	17100	-42.28	20220817	9120	8.22	20230726	5.06	N	038070	500	43 억		218791	N	N	0	N	00	N
84	20230817	140426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	-60	5	-0.60	206034450	21031	63.63	9780	9950	9710	12980	7000	9990	9796.70	2.51	0	298	10250	10120	10050	9920	9850	10085	9885	44	2990	500	7390	10	1	8700676	864	9.05	0.99	12	0.24	1097.00	10005.00	16755	20220817	-40.73	9120	20230726	8.88	13500	-26.44	20230406	9120	8.88	20230726	17100	-41.93	20220817	9120	8.88	20230726	5.06	N	038070	500	43 억		218791	N	N	0	N	00	N
85	20230817	130423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-70	5	-0.70	203019700	20727	62.71	9780	9950	9710	12980	7000	9990	9794.94	2.51	0	393	10250	10120	10050	9920	9850	10085	9885	44	2990	500	7390	10	1	8700676	863	9.04	0.99	12	0.24	1097.00	10005.00	16755	20220817	-40.79	9120	20230726	8.77	13500	-26.52	20230406	9120	8.77	20230726	17100	-41.99	20220817	9120	8.77	20230726	5.06	N	038070	500	43 억		218791	N	N	0	N	00	N
86	20230817	120424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9800	-190	5	-1.90	169614900	17349	52.49	9780	9880	9710	12980	7000	9990	9776.64	2.51	0	656	10250	10120	10050	9920	9850	10085	9885	44	2990	500	7390	10	1	8700676	853	8.93	0.98	12	0.20	1097.00	10005.00	16755	20220817	-41.51	9120	20230726	7.46	13500	-27.41	20230406	9120	7.46	20230726	17100	-42.69	20220817	9120	7.46	20230726	5.06	N	038070	500	43 억		218791	N	N	0	N	00	N
87	20230817	110425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9810	-180	5	-1.80	121296430	12416	37.57	9780	9880	9710	12980	7000	9990	9769.36	2.51	0	-1225	10250	10120	10050	9920	9850	10085	9885	44	2990	500	7390	10	1	8700676	854	8.94	0.98	12	0.14	1097.00	10005.00	16755	20220817	-41.45	9120	20230726	7.57	13500	-27.33	20230406	9120	7.57	20230726	17100	-42.63	20220817	9120	7.57	20230726	5.06	N	038070	500	43 억		218791	N	N	0	N	00	N
88	20230817	100424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9820	-170	5	-1.70	88011020	9011	27.26	9780	9880	9710	12980	7000	9990	9767.06	2.51	0	-1291	10250	10120	10050	9920	9850	10085	9885	44	2990	500	7390	10	1	8700676	854	8.95	0.98	12	0.10	1097.00	10005.00	16755	20220817	-41.39	9120	20230726	7.68	13500	-27.26	20230406	9120	7.68	20230726	17100	-42.57	20220817	9120	7.68	20230726	5.06	N	038070	500	43 억		218791	N	N	0	N	00	N
89	20230817	090423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9750	-240	5	-2.40	14509540	1483	4.49	9780	9880	9750	12980	7000	9990	9783.91	2.51	0	-355	10250	10120	10050	9920	9850	10085	9885	44	2990	500	7390	10	1	8700676	848	8.89	0.97	12	0.02	1097.00	10005.00	16755	20220817	-41.81	9120	20230726	6.91	13500	-27.78	20230406	9120	6.91	20230726	17100	-42.98	20220817	9120	6.91	20230726	5.06	N	038070	500	43 억		218791	N	N	0	N	00	N
90	20230816	160424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	-360	5	-3.48	322700770	32186	76.05	10180	10180	9980	13450	7250	10350	10026.23	2.58	0	-6044	11116	10732	10516	10132	9916	10625	10025	44	3100	500	7650	10	1	8700676	869	9.11	1.00	12	0.37	1097.00	10005.00	16755	20220817	-40.38	9120	20230726	9.54	13500	-26.00	20230406	9120	9.54	20230726	17100	-41.58	20220817	9120	9.54	20230726	5.10	N	038070	500	43 억		224832	N	N	0	N	00	N
91	20230816	150424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	-330	5	-3.19	291588190	29074	68.69	10180	10180	9980	13450	7250	10350	10029.17	2.58	0	-5954	11116	10732	10516	10132	9916	10625	10025	44	3100	500	7650	10	1	8700676	872	9.13	1.00	12	0.33	1097.00	10005.00	16755	20220817	-40.20	9120	20230726	9.87	13500	-25.78	20230406	9120	9.87	20230726	17100	-41.40	20220817	9120	9.87	20230726	5.10	N	038070	500	43 억		224832	N	N	0	N	00	N
92	20230816	140423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	-350	5	-3.38	266654510	26580	62.80	10180	10180	9980	13450	7250	10350	10032.15	2.58	0	-5424	11116	10732	10516	10132	9916	10625	10025	44	3100	500	7650	10	1	8700676	870	9.12	1.00	12	0.31	1097.00	10005.00	16755	20220817	-40.32	9120	20230726	9.65	13500	-25.93	20230406	9120	9.65	20230726	17100	-41.52	20220817	9120	9.65	20230726	5.10	N	038070	500	43 억		224832	N	N	0	N	00	N
93	20230816	130424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	-330	5	-3.19	250262810	24942	58.93	10180	10180	9980	13450	7250	10350	10033.79	2.58	0	-4798	11116	10732	10516	10132	9916	10625	10025	44	3100	500	7650	10	1	8700676	872	9.13	1.00	12	0.29	1097.00	10005.00	16755	20220817	-40.20	9120	20230726	9.87	13500	-25.78	20230406	9120	9.87	20230726	17100	-41.40	20220817	9120	9.87	20230726	5.10	N	038070	500	43 억		224832	N	N	0	N	00	N
94	20230816	120429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	-310	5	-3.00	245270130	24444	57.75	10180	10180	9980	13450	7250	10350	10033.96	2.58	0	-4765	11116	10732	10516	10132	9916	10625	10025	44	3100	500	7650	10	1	8700676	874	9.15	1.00	12	0.28	1097.00	10005.00	16755	20220817	-40.08	9120	20230726	10.09	13500	-25.63	20230406	9120	10.09	20230726	17100	-41.29	20220817	9120	10.09	20230726	5.10	N	038070	500	43 억		224832	N	N	0	N	00	N
95	20230816	110426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	-220	5	-2.13	210192700	20943	49.48	10180	10180	9980	13450	7250	10350	10036.42	2.58	0	-4514	11116	10732	10516	10132	9916	10625	10025	44	3100	500	7650	10	1	8700676	881	9.23	1.01	12	0.24	1097.00	10005.00	16755	20220817	-39.54	9120	20230726	11.07	13500	-24.96	20230406	9120	11.07	20230726	17100	-40.76	20220817	9120	11.07	20230726	5.10	N	038070	500	43 억		224832	N	N	0	N	00	N
96	20230816	100422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10030	-320	5	-3.09	196785180	19611	46.34	10180	10180	9980	13450	7250	10350	10034.43	2.58	0	-5143	11116	10732	10516	10132	9916	10625	10025	44	3100	500	7650	10	1	8700676	873	9.14	1.00	12	0.23	1097.00	10005.00	16755	20220817	-40.14	9120	20230726	9.98	13500	-25.70	20230406	9120	9.98	20230726	17100	-41.35	20220817	9120	9.98	20230726	5.10	N	038070	500	43 억		224832	N	N	0	N	00	N
97	20230816	090421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	-300	5	-2.90	19746990	1949	4.60	10180	10180	10050	13450	7250	10350	10131.86	2.58	0	-941	11116	10732	10516	10132	9916	10625	10025	44	3100	500	7650	10	1	8700676	874	9.16	1.00	12	0.02	1097.00	10005.00	16755	20220817	-40.02	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	17100	-41.23	20220817	9120	10.20	20230726	5.10	N	038070	500	43 억		224832	N	N	0	N	00	N
98	20230814	160420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10350	-620	5	-5.65	439861850	42284	165.69	10900	10900	10300	14260	7680	10970	10402.56	2.64	0	-3842	11190	11080	10910	10800	10630	11135	10855	44	3290	500	8110	10	1	8700676	901	9.43	1.03	12	0.49	1097.00	10005.00	16755	20220817	-38.23	9120	20230726	13.49	13500	-23.33	20230406	9120	13.49	20230726	17100	-39.47	20220817	9120	13.49	20230726	5.04	N	038070	500	43 억		229317	N	N	0	N	00	N
99	20230814	150417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10390	-580	5	-5.29	381558920	36638	143.57	10900	10900	10310	14260	7680	10970	10414.29	2.64	0	-4217	11190	11080	10910	10800	10630	11135	10855	44	3290	500	8110	10	1	8700676	904	9.47	1.04	12	0.42	1097.00	10005.00	16755	20220817	-37.99	9120	20230726	13.93	13500	-23.04	20230406	9120	13.93	20230726	17100	-39.24	20220817	9120	13.93	20230726	5.04	N	038070	500	43 억		229317	N	N	0	N	00	N
100	20230814	140419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	-610	5	-5.56	363519150	34896	136.74	10900	10900	10310	14260	7680	10970	10417.22	2.64	0	-3682	11190	11080	10910	10800	10630	11135	10855	44	3290	500	8110	10	1	8700676	901	9.44	1.04	12	0.40	1097.00	10005.00	16755	20220817	-38.17	9120	20230726	13.60	13500	-23.26	20230406	9120	13.60	20230726	17100	-39.42	20220817	9120	13.60	20230726	5.04	N	038070	500	43 억		229317	N	N	0	N	00	N
101	20230814	130416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10420	-550	5	-5.01	314277880	30131	118.07	10900	10900	10320	14260	7680	10970	10430.38	2.64	0	-3557	11190	11080	10910	10800	10630	11135	10855	44	3290	500	8110	10	1	8700676	907	9.50	1.04	12	0.35	1097.00	10005.00	16755	20220817	-37.81	9120	20230726	14.25	13500	-22.81	20230406	9120	14.25	20230726	17100	-39.06	20220817	9120	14.25	20230726	5.04	N	038070	500	43 억		229317	N	N	0	N	00	N
102	20230814	120417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10350	-620	5	-5.65	284562420	27271	106.86	10900	10900	10320	14260	7680	10970	10434.62	2.64	0	-2547	11190	11080	10910	10800	10630	11135	10855	44	3290	500	8110	10	1	8700676	901	9.43	1.03	12	0.31	1097.00	10005.00	16755	20220817	-38.23	9120	20230726	13.49	13500	-23.33	20230406	9120	13.49	20230726	17100	-39.47	20220817	9120	13.49	20230726	5.04	N	038070	500	43 억		229317	N	N	0	N	00	N
103	20230814	110416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10390	-580	5	-5.29	261700170	25068	98.23	10900	10900	10320	14260	7680	10970	10439.61	2.64	0	-1100	11190	11080	10910	10800	10630	11135	10855	44	3290	500	8110	10	1	8700676	904	9.47	1.04	12	0.29	1097.00	10005.00	16755	20220817	-37.99	9120	20230726	13.93	13500	-23.04	20230406	9120	13.93	20230726	17100	-39.24	20220817	9120	13.93	20230726	5.04	N	038070	500	43 억		229317	N	N	0	N	00	N
104	20230814	100416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10340	-630	5	-5.74	218744590	20923	81.99	10900	10900	10320	14260	7680	10970	10454.74	2.64	0	-1752	11190	11080	10910	10800	10630	11135	10855	44	3290	500	8110	10	1	8700676	900	9.43	1.03	12	0.24	1097.00	10005.00	16755	20220817	-38.29	9120	20230726	13.38	13500	-23.41	20230406	9120	13.38	20230726	17100	-39.53	20220817	9120	13.38	20230726	5.04	N	038070	500	43 억		229317	N	N	0	N	00	N
105	20230814	090416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10690	-280	5	-2.55	17056890	1579	6.19	10900	10900	10690	14260	7680	10970	10802.34	2.64	0	-207	11190	11080	10910	10800	10630	11135	10855	44	3290	500	8110	10	1	8700676	930	9.74	1.07	12	0.02	1097.00	10005.00	16755	20220817	-36.20	9120	20230726	17.21	13500	-20.81	20230406	9120	17.21	20230726	17100	-37.49	20220817	9120	17.21	20230726	5.04	N	038070	500	43 억		229317	N	N	0	N	00	N
106	20230811	160415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	50	2	0.46	270340350	24821	52.95	10750	11020	10740	14190	7650	10920	10891.59	2.60	0	2738	11340	11130	10790	10580	10240	11235	10685	44	3270	500	8080	10	1	8700676	954	10.00	1.10	12	0.29	1097.00	10005.00	16755	20220817	-34.53	9120	20230726	20.29	13500	-18.74	20230406	9120	20.29	20230726	17100	-35.85	20220817	9120	20.29	20230726	5.12	N	038070	500	43 억		226545	N	N	0	N	00	N
107	20230811	150413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	-70	5	-0.64	253841600	23305	49.71	10750	11020	10740	14190	7650	10920	10892.15	2.60	0	2420	11340	11130	10790	10580	10240	11235	10685	44	3270	500	8080	10	1	8700676	944	9.89	1.08	12	0.27	1097.00	10005.00	16755	20220817	-35.24	9120	20230726	18.97	13500	-19.63	20230406	9120	18.97	20230726	17100	-36.55	20220817	9120	18.97	20230726	5.12	N	038070	500	43 억		226545	N	N	0	N	00	N
108	20230811	140415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10870	-50	5	-0.46	202397110	18564	39.60	10750	11020	10740	14190	7650	10920	10902.67	2.60	0	2476	11340	11130	10790	10580	10240	11235	10685	44	3270	500	8080	10	1	8700676	946	9.91	1.09	12	0.21	1097.00	10005.00	16755	20220817	-35.12	9120	20230726	19.19	13500	-19.48	20230406	9120	19.19	20230726	17100	-36.43	20220817	9120	19.19	20230726	5.12	N	038070	500	43 억		226545	N	N	0	N	00	N
109	20230811	130413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10960	40	2	0.37	175976660	16144	34.44	10750	11020	10740	14190	7650	10920	10900.44	2.60	0	3203	11340	11130	10790	10580	10240	11235	10685	44	3270	500	8080	10	1	8700676	954	9.99	1.10	12	0.19	1097.00	10005.00	16755	20220817	-34.59	9120	20230726	20.18	13500	-18.81	20230406	9120	20.18	20230726	17100	-35.91	20220817	9120	20.18	20230726	5.12	N	038070	500	43 억		226545	N	N	0	N	00	N
110	20230811	120412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	50	2	0.46	156229550	14340	30.59	10750	11020	10740	14190	7650	10920	10894.67	2.60	0	3064	11340	11130	10790	10580	10240	11235	10685	44	3270	500	8080	10	1	8700676	954	10.00	1.10	12	0.16	1097.00	10005.00	16755	20220817	-34.53	9120	20230726	20.29	13500	-18.74	20230406	9120	20.29	20230726	17100	-35.85	20220817	9120	20.29	20230726	5.12	N	038070	500	43 억		226545	N	N	0	N	00	N
111	20230811	110410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10900	-20	5	-0.18	120081840	11032	23.53	10750	11020	10740	14190	7650	10920	10884.87	2.60	0	2136	11340	11130	10790	10580	10240	11235	10685	44	3270	500	8080	10	1	8700676	948	9.94	1.09	12	0.13	1097.00	10005.00	16755	20220817	-34.94	9120	20230726	19.52	13500	-19.26	20230406	9120	19.52	20230726	17100	-36.26	20220817	9120	19.52	20230726	5.12	N	038070	500	43 억		226545	N	N	0	N	00	N
112	20230811	100408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10960	40	2	0.37	108595110	9979	21.29	10750	11020	10740	14190	7650	10920	10882.36	2.60	0	2350	11340	11130	10790	10580	10240	11235	10685	44	3270	500	8080	10	1	8700676	954	9.99	1.10	12	0.11	1097.00	10005.00	16755	20220817	-34.59	9120	20230726	20.18	13500	-18.81	20230406	9120	20.18	20230726	17100	-35.91	20220817	9120	20.18	20230726	5.12	N	038070	500	43 억		226545	N	N	0	N	00	N
113	20230811	090413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10750	-170	5	-1.56	22669980	2108	4.50	10750	10790	10750	14190	7650	10920	10754.26	2.60	0	62	11340	11130	10790	10580	10240	11235	10685	44	3270	500	8080	10	1	8700676	935	9.80	1.07	12	0.02	1097.00	10005.00	16755	20220817	-35.84	9120	20230726	17.87	13500	-20.37	20230406	9120	17.87	20230726	17100	-37.13	20220817	9120	17.87	20230726	5.12	N	038070	500	43 억		226545	N	N	0	N	00	N
114	20230810	160410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10920	230	2	2.15	506200680	46841	72.84	10570	11000	10450	13890	7490	10690	10806.53	2.56	0	3775	11203	10946	10493	10236	9783	11075	10365	44	3200	500	7910	10	1	8700676	950	9.95	1.09	12	0.54	1097.00	10005.00	16951	20220809	-35.58	9120	20230726	19.74	13500	-19.11	20230406	9120	19.74	20230726	17100	-36.14	20220817	9120	19.74	20230726	5.14	N	038070	500	43 억		222520	N	N	0	N	00	N
115	20230810	150408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10950	260	2	2.43	436601070	40461	62.92	10570	11000	10450	13890	7490	10690	10790.66	2.56	0	4191	11203	10946	10493	10236	9783	11075	10365	44	3200	500	7910	10	1	8700676	953	9.98	1.09	12	0.47	1097.00	10005.00	16951	20220809	-35.40	9120	20230726	20.07	13500	-18.89	20230406	9120	20.07	20230726	17100	-35.96	20220817	9120	20.07	20230726	5.14	N	038070	500	43 억		222520	N	N	0	N	00	N
116	20230810	140409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10860	170	2	1.59	321074970	29884	46.47	10570	10860	10450	13890	7490	10690	10744.04	2.56	0	5128	11203	10946	10493	10236	9783	11075	10365	44	3200	500	7910	10	1	8700676	945	9.90	1.09	12	0.34	1097.00	10005.00	16951	20220809	-35.93	9120	20230726	19.08	13500	-19.56	20230406	9120	19.08	20230726	17100	-36.49	20220817	9120	19.08	20230726	5.14	N	038070	500	43 억		222520	N	N	0	N	00	N
117	20230810	130405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	130	2	1.22	281743740	26234	40.80	10570	10860	10450	13890	7490	10690	10739.64	2.56	0	3253	11203	10946	10493	10236	9783	11075	10365	44	3200	500	7910	10	1	8700676	941	9.86	1.08	12	0.30	1097.00	10005.00	16951	20220809	-36.17	9120	20230726	18.64	13500	-19.85	20230406	9120	18.64	20230726	17100	-36.73	20220817	9120	18.64	20230726	5.14	N	038070	500	43 억		222520	N	N	0	N	00	N
118	20230810	120409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10830	140	2	1.31	220964470	20626	32.08	10570	10840	10450	13890	7490	10690	10712.91	2.56	0	3121	11203	10946	10493	10236	9783	11075	10365	44	3200	500	7910	10	1	8700676	942	9.87	1.08	12	0.24	1097.00	10005.00	16951	20220809	-36.11	9120	20230726	18.75	13500	-19.78	20230406	9120	18.75	20230726	17100	-36.67	20220817	9120	18.75	20230726	5.14	N	038070	500	43 억		222520	N	N	0	N	00	N
119	20230810	110412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10750	60	2	0.56	164414030	15396	23.94	10570	10820	10450	13890	7490	10690	10679.01	2.56	0	2849	11203	10946	10493	10236	9783	11075	10365	44	3200	500	7910	10	1	8700676	935	9.80	1.07	12	0.18	1097.00	10005.00	16951	20220809	-36.58	9120	20230726	17.87	13500	-20.37	20230406	9120	17.87	20230726	17100	-37.13	20220817	9120	17.87	20230726	5.14	N	038070	500	43 억		222520	N	N	0	N	00	N
120	20230810	100410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10750	60	2	0.56	96718490	9085	14.13	10570	10810	10450	13890	7490	10690	10645.95	2.56	0	1816	11203	10946	10493	10236	9783	11075	10365	44	3200	500	7910	10	1	8700676	935	9.80	1.07	12	0.10	1097.00	10005.00	16951	20220809	-36.58	9120	20230726	17.87	13500	-20.37	20230406	9120	17.87	20230726	17100	-37.13	20220817	9120	17.87	20230726	5.14	N	038070	500	43 억		222520	N	N	0	N	00	N
121	20230810	090413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10590	-100	5	-0.94	30588010	2904	4.52	10570	10600	10450	13890	7490	10690	10533.06	2.56	0	167	11203	10946	10493	10236	9783	11075	10365	44	3200	500	7910	10	1	8700676	921	9.65	1.06	12	0.03	1097.00	10005.00	16951	20220809	-37.53	9120	20230726	16.12	13500	-21.56	20230406	9120	16.12	20230726	17100	-38.07	20220817	9120	16.12	20230726	5.14	N	038070	500	43 억		222520	N	N	0	N	00	N
122	20230809	160409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10690	550	2	5.42	675897810	63588	205.16	10120	10750	10040	13180	7100	10140	10629.33	2.15	0	35044	10740	10440	10220	9920	9700	10330	9810	44	3040	500	7500	10	1	8700676	930	9.74	1.07	12	0.73	1097.00	10005.00	17049	20220808	-37.30	9120	20230726	17.21	13500	-20.81	20230406	9120	17.21	20230726	17300	-38.21	20220809	9120	17.21	20230726	5.28	N	038070	500	43 억		187050	N	N	0	N	00	N
123	20230809	150404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10710	570	2	5.62	658575240	61969	199.94	10120	10750	10040	13180	7100	10140	10627.50	2.15	0	34250	10740	10440	10220	9920	9700	10330	9810	44	3040	500	7500	10	1	8700676	932	9.76	1.07	12	0.71	1097.00	10005.00	17049	20220808	-37.18	9120	20230726	17.43	13500	-20.67	20230406	9120	17.43	20230726	17300	-38.09	20220809	9120	17.43	20230726	5.28	N	038070	500	43 억		187050	N	N	0	N	00	N
124	20230809	140404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10700	560	2	5.52	572936290	53957	174.09	10120	10750	10040	13180	7100	10140	10618.39	2.15	0	30115	10740	10440	10220	9920	9700	10330	9810	44	3040	500	7500	10	1	8700676	931	9.75	1.07	12	0.62	1097.00	10005.00	17049	20220808	-37.24	9120	20230726	17.32	13500	-20.74	20230406	9120	17.32	20230726	17300	-38.15	20220809	9120	17.32	20230726	5.28	N	038070	500	43 억		187050	N	N	0	N	00	N
125	20230809	130413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10720	580	2	5.72	523051980	49298	159.06	10120	10750	10040	13180	7100	10140	10610.00	2.15	0	27561	10740	10440	10220	9920	9700	10330	9810	44	3040	500	7500	10	1	8700676	933	9.77	1.07	12	0.57	1097.00	10005.00	17049	20220808	-37.12	9120	20230726	17.54	13500	-20.59	20230406	9120	17.54	20230726	17300	-38.03	20220809	9120	17.54	20230726	5.28	N	038070	500	43 억		187050	N	N	0	N	00	N
126	20230809	120411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10700	560	2	5.52	461811740	43570	140.58	10120	10750	10040	13180	7100	10140	10599.31	2.15	0	24984	10740	10440	10220	9920	9700	10330	9810	44	3040	500	7500	10	1	8700676	931	9.75	1.07	12	0.50	1097.00	10005.00	17049	20220808	-37.24	9120	20230726	17.32	13500	-20.74	20230406	9120	17.32	20230726	17300	-38.15	20220809	9120	17.32	20230726	5.28	N	038070	500	43 억		187050	N	N	0	N	00	N
127	20230809	110409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10590	450	2	4.44	328356140	31054	100.19	10120	10750	10040	13180	7100	10140	10573.71	2.15	0	17420	10740	10440	10220	9920	9700	10330	9810	44	3040	500	7500	10	1	8700676	921	9.65	1.06	12	0.36	1097.00	10005.00	17049	20220808	-37.88	9120	20230726	16.12	13500	-21.56	20230406	9120	16.12	20230726	17300	-38.79	20220809	9120	16.12	20230726	5.28	N	038070	500	43 억		187050	N	N	0	N	00	N
128	20230809	100403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10500	360	2	3.55	99340790	9557	30.83	10120	10560	10040	13180	7100	10140	10394.56	2.15	0	3447	10740	10440	10220	9920	9700	10330	9810	44	3040	500	7500	10	1	8700676	914	9.57	1.05	12	0.11	1097.00	10005.00	17049	20220808	-38.41	9120	20230726	15.13	13500	-22.22	20230406	9120	15.13	20230726	17300	-39.31	20220809	9120	15.13	20230726	5.28	N	038070	500	43 억		187050	N	N	0	N	00	N
129	20230809	090404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10180	40	2	0.39	4401820	433	1.40	10120	10180	10040	13180	7100	10140	10165.87	2.15	0	-17	10740	10440	10220	9920	9700	10330	9810	44	3040	500	7500	10	1	8700676	886	9.28	1.02	12	0.00	1097.00	10005.00	17049	20220808	-40.29	9120	20230726	11.62	13500	-24.59	20230406	9120	11.62	20230726	17300	-41.16	20220809	9120	11.62	20230726	5.28	N	038070	500	43 억		187050	N	N	0	N	00	N
130	20230808	160412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	-330	5	-3.15	316175880	30974	82.09	10470	10520	10000	13610	7330	10470	10207.79	2.26	0	-8781	10876	10672	10526	10322	10176	10600	10250	44	3140	500	7740	10	1	8700676	882	9.24	1.01	12	0.36	1097.00	10005.00	17049	20220808	-40.52	9120	20230726	11.18	13500	-24.89	20230406	9120	11.18	20230726	17400	-41.72	20220808	9120	11.18	20230726	5.35	N	038070	500	43 억		196237	N	N	0	N	00	N
131	20230808	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	-340	5	-3.25	247990510	24206	64.15	10470	10520	10130	13610	7330	10470	10245.00	2.26	0	-8756	10876	10672	10526	10322	10176	10600	10250	44	3140	500	7740	10	1	8700676	881	9.23	1.01	12	0.28	1097.00	10005.00	17049	20220808	-40.58	9120	20230726	11.07	13500	-24.96	20230406	9120	11.07	20230726	17400	-41.78	20220808	9120	11.07	20230726	5.35	N	038070	500	43 억		196237	N	N	0	N	00	N
132	20230808	140404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	-200	5	-1.91	212712630	20741	54.97	10470	10520	10140	13610	7330	10470	10255.66	2.26	0	-8186	10876	10672	10526	10322	10176	10600	10250	44	3140	500	7740	10	1	8700676	894	9.36	1.03	12	0.24	1097.00	10005.00	17049	20220808	-39.76	9120	20230726	12.61	13500	-23.93	20230406	9120	12.61	20230726	17400	-40.98	20220808	9120	12.61	20230726	5.35	N	038070	500	43 억		196237	N	N	0	N	00	N
133	20230808	130400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10160	-310	5	-2.96	161801950	15774	41.80	10470	10520	10140	13610	7330	10470	10257.51	2.26	0	-5983	10876	10672	10526	10322	10176	10600	10250	44	3140	500	7740	10	1	8700676	884	9.26	1.02	12	0.18	1097.00	10005.00	17049	20220808	-40.41	9120	20230726	11.40	13500	-24.74	20230406	9120	11.40	20230726	17400	-41.61	20220808	9120	11.40	20230726	5.35	N	038070	500	43 억		196237	N	N	0	N	00	N
134	20230808	120405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10210	-260	5	-2.48	133766410	13016	34.50	10470	10520	10170	13610	7330	10470	10277.08	2.26	0	-5026	10876	10672	10526	10322	10176	10600	10250	44	3140	500	7740	10	1	8700676	888	9.31	1.02	12	0.15	1097.00	10005.00	17049	20220808	-40.11	9120	20230726	11.95	13500	-24.37	20230406	9120	11.95	20230726	17400	-41.32	20220808	9120	11.95	20230726	5.35	N	038070	500	43 억		196237	N	N	0	N	00	N
135	20230808	110401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	-280	5	-2.67	124643490	12121	32.12	10470	10520	10190	13610	7330	10470	10283.27	2.26	0	-4749	10876	10672	10526	10322	10176	10600	10250	44	3140	500	7740	10	1	8700676	887	9.29	1.02	12	0.14	1097.00	10005.00	17049	20220808	-40.23	9120	20230726	11.73	13500	-24.52	20230406	9120	11.73	20230726	17400	-41.44	20220808	9120	11.73	20230726	5.35	N	038070	500	43 억		196237	N	N	0	N	00	N
136	20230808	100406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10340	-130	5	-1.24	76318530	7395	19.60	10470	10520	10250	13610	7330	10470	10320.29	2.26	0	-2363	10876	10672	10526	10322	10176	10600	10250	44	3140	500	7740	10	1	8700676	900	9.43	1.03	12	0.08	1097.00	10005.00	17049	20220808	-39.35	9120	20230726	13.38	13500	-23.41	20230406	9120	13.38	20230726	17400	-40.57	20220808	9120	13.38	20230726	5.35	N	038070	500	43 억		196237	N	N	0	N	00	N
137	20230808	090406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10520	50	2	0.48	2096920	200	0.53	10470	10520	10470	13610	7330	10470	10484.60	2.26	0	-88	10876	10672	10526	10322	10176	10600	10250	44	3140	500	7740	10	1	8700676	915	9.59	1.05	12	0.00	1097.00	10005.00	17049	20220808	-38.30	9120	20230726	15.35	13500	-22.07	20230406	9120	15.35	20230726	17400	-39.54	20220808	9120	15.35	20230726	5.35	N	038070	500	43 억		196237	N	N	0	N	00	N
138	20230807	160405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10470	-130	5	-1.23	394710280	37622	114.47	10600	10730	10380	13780	7420	10600	10491.45	2.26	0	-81	10873	10736	10543	10406	10213	10640	10310	44	3180	500	7840	10	1	8700676	911	9.54	1.05	12	0.43	1097.00	10005.00	17490	20220804	-40.14	9120	20230726	14.80	13500	-22.44	20230406	9120	14.80	20230726	17400	-39.83	20220808	9120	14.80	20230726	5.38	N	038070	500	43 억		196318	N	N	0	N	00	N
139	20230807	150402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10390	-210	5	-1.98	344012710	32756	99.67	10600	10730	10380	13780	7420	10600	10502.19	2.26	0	-29	10873	10736	10543	10406	10213	10640	10310	44	3180	500	7840	10	1	8700676	904	9.47	1.04	12	0.38	1097.00	10005.00	17490	20220804	-40.59	9120	20230726	13.93	13500	-23.04	20230406	9120	13.93	20230726	17400	-40.29	20220808	9120	13.93	20230726	5.38	N	038070	500	43 억		196318	N	N	0	N	00	N
140	20230807	140405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10380	-220	5	-2.08	307512970	29245	88.99	10600	10730	10380	13780	7420	10600	10514.97	2.26	0	124	10873	10736	10543	10406	10213	10640	10310	44	3180	500	7840	10	1	8700676	903	9.46	1.04	12	0.34	1097.00	10005.00	17490	20220804	-40.65	9120	20230726	13.82	13500	-23.11	20230406	9120	13.82	20230726	17400	-40.34	20220808	9120	13.82	20230726	5.38	N	038070	500	43 억		196318	N	N	0	N	00	N
141	20230807	130403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10470	-130	5	-1.23	198858130	18796	57.19	10600	10730	10410	13780	7420	10600	10579.78	2.26	0	753	10873	10736	10543	10406	10213	10640	10310	44	3180	500	7840	10	1	8700676	911	9.54	1.05	12	0.22	1097.00	10005.00	17490	20220804	-40.14	9120	20230726	14.80	13500	-22.44	20230406	9120	14.80	20230726	17400	-39.83	20220808	9120	14.80	20230726	5.38	N	038070	500	43 억		196318	N	N	0	N	00	N
142	20230807	120401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10450	-150	5	-1.42	187853680	17748	54.00	10600	10730	10410	13780	7420	10600	10584.47	2.26	0	1188	10873	10736	10543	10406	10213	10640	10310	44	3180	500	7840	10	1	8700676	909	9.53	1.04	12	0.20	1097.00	10005.00	17490	20220804	-40.25	9120	20230726	14.58	13500	-22.59	20230406	9120	14.58	20230726	17400	-39.94	20220808	9120	14.58	20230726	5.38	N	038070	500	43 억		196318	N	N	0	N	00	N
143	20230807	110358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10470	-130	5	-1.23	175500040	16568	50.41	10600	10730	10410	13780	7420	10600	10592.70	2.26	0	1415	10873	10736	10543	10406	10213	10640	10310	44	3180	500	7840	10	1	8700676	911	9.54	1.05	12	0.19	1097.00	10005.00	17490	20220804	-40.14	9120	20230726	14.80	13500	-22.44	20230406	9120	14.80	20230726	17400	-39.83	20220808	9120	14.80	20230726	5.38	N	038070	500	43 억		196318	N	N	0	N	00	N
144	20230807	100402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10530	-70	5	-0.66	137209150	12905	39.27	10600	10730	10470	13780	7420	10600	10632.32	2.26	0	3411	10873	10736	10543	10406	10213	10640	10310	44	3180	500	7840	10	1	8700676	916	9.60	1.05	12	0.15	1097.00	10005.00	17490	20220804	-39.79	9120	20230726	15.46	13500	-22.00	20230406	9120	15.46	20230726	17400	-39.48	20220808	9120	15.46	20230726	5.38	N	038070	500	43 억		196318	N	N	0	N	00	N
145	20230807	090403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10490	-110	5	-1.04	9394900	889	2.71	10600	10610	10490	13780	7420	10600	10566.82	2.26	0	-630	10873	10736	10543	10406	10213	10640	10310	44	3180	500	7840	10	1	8700676	913	9.56	1.05	12	0.01	1097.00	10005.00	17490	20220804	-40.02	9120	20230726	15.02	13500	-22.30	20230406	9120	15.02	20230726	17400	-39.71	20220808	9120	15.02	20230726	5.38	N	038070	500	43 억		196318	N	N	0	N	00	N
146	20230804	160359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10600	90	2	0.86	345121700	32864	48.29	10650	10680	10350	13660	7360	10510	10501.51	2.32	0	-5471	11103	10806	10423	10126	9743	10955	10275	44	3150	500	7770	10	1	8700676	922	9.66	1.06	12	0.38	1097.00	10005.00	17931	20220803	-40.88	9120	20230726	16.23	13500	-21.48	20230406	9120	16.23	20230726	17850	-40.62	20220804	9120	16.23	20230726	5.39	N	038070	500	43 억		201788	N	N	0	N	00	N
147	20230804	150359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10510	0	3	0.00	323399000	30801	45.26	10650	10680	10350	13660	7360	10510	10499.63	2.32	0	-5513	11103	10806	10423	10126	9743	10955	10275	44	3150	500	7770	10	1	8700676	914	9.58	1.05	12	0.35	1097.00	10005.00	17931	20220803	-41.39	9120	20230726	15.24	13500	-22.15	20230406	9120	15.24	20230726	17850	-41.12	20220804	9120	15.24	20230726	5.39	N	038070	500	43 억		201788	N	N	0	N	00	N
148	20230804	140405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10510	0	3	0.00	282520960	26909	39.54	10650	10680	10350	13660	7360	10510	10499.13	2.32	0	-6045	11103	10806	10423	10126	9743	10955	10275	44	3150	500	7770	10	1	8700676	914	9.58	1.05	12	0.31	1097.00	10005.00	17931	20220803	-41.39	9120	20230726	15.24	13500	-22.15	20230406	9120	15.24	20230726	17850	-41.12	20220804	9120	15.24	20230726	5.39	N	038070	500	43 억		201788	N	N	0	N	00	N
149	20230804	130400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10420	-90	5	-0.86	273654760	26058	38.29	10650	10680	10350	13660	7360	10510	10501.76	2.32	0	-6493	11103	10806	10423	10126	9743	10955	10275	44	3150	500	7770	10	1	8700676	907	9.50	1.04	12	0.30	1097.00	10005.00	17931	20220803	-41.89	9120	20230726	14.25	13500	-22.81	20230406	9120	14.25	20230726	17850	-41.62	20220804	9120	14.25	20230726	5.39	N	038070	500	43 억		201788	N	N	0	N	00	N
150	20230804	120359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10450	-60	5	-0.57	231682260	22025	32.36	10650	10680	10350	13660	7360	10510	10519.06	2.32	0	-4038	11103	10806	10423	10126	9743	10955	10275	44	3150	500	7770	10	1	8700676	909	9.53	1.04	12	0.25	1097.00	10005.00	17931	20220803	-41.72	9120	20230726	14.58	13500	-22.59	20230406	9120	14.58	20230726	17850	-41.46	20220804	9120	14.58	20230726	5.39	N	038070	500	43 억		201788	N	N	0	N	00	N
151	20230804	110401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10550	40	2	0.38	209339890	19893	29.23	10650	10680	10350	13660	7360	10510	10523.29	2.32	0	-2650	11103	10806	10423	10126	9743	10955	10275	44	3150	500	7770	10	1	8700676	918	9.62	1.05	12	0.23	1097.00	10005.00	17931	20220803	-41.16	9120	20230726	15.68	13500	-21.85	20230406	9120	15.68	20230726	17850	-40.90	20220804	9120	15.68	20230726	5.39	N	038070	500	43 억		201788	N	N	0	N	00	N
152	20230804	100357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10580	70	2	0.67	154955830	14736	21.65	10650	10680	10350	13660	7360	10510	10515.46	2.32	0	571	11103	10806	10423	10126	9743	10955	10275	44	3150	500	7770	10	1	8700676	921	9.64	1.06	12	0.17	1097.00	10005.00	17931	20220803	-41.00	9120	20230726	16.01	13500	-21.63	20230406	9120	16.01	20230726	17850	-40.73	20220804	9120	16.01	20230726	5.39	N	038070	500	43 억		201788	N	N	0	N	00	N
153	20230804	090356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10620	110	2	1.05	18634380	1749	2.57	10650	10680	10560	13660	7360	10510	10654.31	2.32	0	-282	11103	10806	10423	10126	9743	10955	10275	44	3150	500	7770	10	1	8700676	924	9.68	1.06	12	0.02	1097.00	10005.00	17931	20220803	-40.77	9120	20230726	16.45	13500	-21.33	20230406	9120	16.45	20230726	17850	-40.50	20220804	9120	16.45	20230726	5.39	N	038070	500	43 억		201788	N	N	0	N	00	N
154	20230803	160357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10510	390	2	3.85	706886240	67427	249.30	10060	10720	10040	13150	7090	10120	10483.69	2.12	0	16945	10693	10406	10253	9966	9813	10330	9890	44	3030	500	7480	10	1	8700676	914	9.58	1.05	12	0.77	1097.00	10005.00	19547	20220802	-46.23	9120	20230726	15.24	13500	-22.15	20230406	9120	15.24	20230726	18300	-42.57	20220803	9120	15.24	20230726	5.35	N	038070	500	43 억		184666	N	N	0	N	00	N
155	20230803	150359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10600	480	2	4.74	679470800	64821	239.67	10060	10720	10040	13150	7090	10120	10482.26	2.12	0	16047	10693	10406	10253	9966	9813	10330	9890	44	3030	500	7480	10	1	8700676	922	9.66	1.06	12	0.75	1097.00	10005.00	19547	20220802	-45.77	9120	20230726	16.23	13500	-21.48	20230406	9120	16.23	20230726	18300	-42.08	20220803	9120	16.23	20230726	5.35	N	038070	500	43 억		184666	N	N	0	N	00	N
156	20230803	140355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10560	440	2	4.35	618576760	59066	218.39	10060	10720	10040	13150	7090	10120	10472.64	2.12	0	14562	10693	10406	10253	9966	9813	10330	9890	44	3030	500	7480	10	1	8700676	919	9.63	1.06	12	0.68	1097.00	10005.00	19547	20220802	-45.98	9120	20230726	15.79	13500	-21.78	20230406	9120	15.79	20230726	18300	-42.30	20220803	9120	15.79	20230726	5.35	N	038070	500	43 억		184666	N	N	0	N	00	N
157	20230803	130400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10580	460	2	4.55	583601450	55748	206.12	10060	10720	10040	13150	7090	10120	10468.56	2.12	0	12889	10693	10406	10253	9966	9813	10330	9890	44	3030	500	7480	10	1	8700676	921	9.64	1.06	12	0.64	1097.00	10005.00	19547	20220802	-45.87	9120	20230726	16.01	13500	-21.63	20230406	9120	16.01	20230726	18300	-42.19	20220803	9120	16.01	20230726	5.35	N	038070	500	43 억		184666	N	N	0	N	00	N
158	20230803	120400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10490	370	2	3.66	532424380	50894	188.18	10060	10720	10040	13150	7090	10120	10461.44	2.12	0	12837	10693	10406	10253	9966	9813	10330	9890	44	3030	500	7480	10	1	8700676	913	9.56	1.05	12	0.58	1097.00	10005.00	19547	20220802	-46.33	9120	20230726	15.02	13500	-22.30	20230406	9120	15.02	20230726	18300	-42.68	20220803	9120	15.02	20230726	5.35	N	038070	500	43 억		184666	N	N	0	N	00	N
159	20230803	110355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10550	430	2	4.25	459005320	43884	162.26	10060	10720	10040	13150	7090	10120	10459.51	2.12	0	10582	10693	10406	10253	9966	9813	10330	9890	44	3030	500	7480	10	1	8700676	918	9.62	1.05	12	0.50	1097.00	10005.00	19547	20220802	-46.03	9120	20230726	15.68	13500	-21.85	20230406	9120	15.68	20230726	18300	-42.35	20220803	9120	15.68	20230726	5.35	N	038070	500	43 억		184666	N	N	0	N	00	N
160	20230803	100355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10430	310	2	3.06	186909890	18148	67.10	10060	10430	10040	13150	7090	10120	10299.20	2.12	0	4359	10693	10406	10253	9966	9813	10330	9890	44	3030	500	7480	10	1	8700676	907	9.51	1.04	12	0.21	1097.00	10005.00	19547	20220802	-46.64	9120	20230726	14.36	13500	-22.74	20230406	9120	14.36	20230726	18300	-43.01	20220803	9120	14.36	20230726	5.35	N	038070	500	43 억		184666	N	N	0	N	00	N
161	20230803	090355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10120	0	3	0.00	3627310	360	1.33	10060	10120	10060	13150	7090	10120	10075.86	2.12	0	-9	10693	10406	10253	9966	9813	10330	9890	44	3030	500	7480	10	1	8700676	881	9.23	1.01	12	0.00	1097.00	10005.00	19547	20220802	-48.23	9120	20230726	10.96	13500	-25.04	20230406	9120	10.96	20230726	18300	-44.70	20220803	9120	10.96	20230726	5.35	N	038070	500	43 억		184666	N	N	0	N	00	N
162	20230802	160357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10120	-330	5	-3.16	276727660	26988	97.34	10540	10540	10100	13580	7320	10450	10253.99	2.12	0	1	10756	10602	10416	10262	10076	10680	10340	44	3130	500	7730	10	1	8700676	881	9.23	1.01	12	0.31	1097.00	10005.00	19547	20220802	-48.23	9120	20230726	10.96	13500	-25.04	20230406	9120	10.96	20230726	19950	-49.27	20220802	9120	10.96	20230726	5.33	N	038070	500	43 억		184843	N	N	0	N	00	N
163	20230802	150401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	-300	5	-2.87	256785450	25020	90.24	10540	10540	10100	13580	7320	10450	10263.21	2.12	0	1	10756	10602	10416	10262	10076	10680	10340	44	3130	500	7730	10	1	8700676	883	9.25	1.01	12	0.29	1097.00	10005.00	19547	20220802	-48.07	9120	20230726	11.29	13500	-24.81	20230406	9120	11.29	20230726	19950	-49.12	20220802	9120	11.29	20230726	5.33	N	038070	500	43 억		184843	N	N	0	N	00	N
164	20230802	140358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	-260	5	-2.49	243360610	23694	85.46	10540	10540	10100	13580	7320	10450	10270.98	2.12	0	255	10756	10602	10416	10262	10076	10680	10340	44	3130	500	7730	10	1	8700676	887	9.29	1.02	12	0.27	1097.00	10005.00	19547	20220802	-47.87	9120	20230726	11.73	13500	-24.52	20230406	9120	11.73	20230726	19950	-48.92	20220802	9120	11.73	20230726	5.33	N	038070	500	43 억		184843	N	N	0	N	00	N
165	20230802	130356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-250	5	-2.39	201136220	19521	70.41	10540	10540	10150	13580	7320	10450	10303.58	2.12	0	-101	10756	10602	10416	10262	10076	10680	10340	44	3130	500	7730	10	1	8700676	887	9.30	1.02	12	0.22	1097.00	10005.00	19547	20220802	-47.82	9120	20230726	11.84	13500	-24.44	20230406	9120	11.84	20230726	19950	-48.87	20220802	9120	11.84	20230726	5.33	N	038070	500	43 억		184843	N	N	0	N	00	N
166	20230802	120353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10240	-210	5	-2.01	171227830	16586	59.82	10540	10540	10190	13580	7320	10450	10323.64	2.12	0	-55	10756	10602	10416	10262	10076	10680	10340	44	3130	500	7730	10	1	8700676	891	9.33	1.02	12	0.19	1097.00	10005.00	19547	20220802	-47.61	9120	20230726	12.28	13500	-24.15	20230406	9120	12.28	20230726	19950	-48.67	20220802	9120	12.28	20230726	5.33	N	038070	500	43 억		184843	N	N	0	N	00	N
167	20230802	110351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10330	-120	5	-1.15	81735190	7859	28.35	10540	10540	10300	13580	7320	10450	10400.20	2.12	0	1321	10756	10602	10416	10262	10076	10680	10340	44	3130	500	7730	10	1	8700676	899	9.42	1.03	12	0.09	1097.00	10005.00	19547	20220802	-47.15	9120	20230726	13.27	13500	-23.48	20230406	9120	13.27	20230726	19950	-48.22	20220802	9120	13.27	20230726	5.33	N	038070	500	43 억		184843	N	N	0	N	00	N
168	20230802	100354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10440	-10	5	-0.10	61143810	5873	21.18	10540	10540	10300	13580	7320	10450	10411.00	2.12	0	939	10756	10602	10416	10262	10076	10680	10340	44	3130	500	7730	10	1	8700676	908	9.52	1.04	12	0.07	1097.00	10005.00	19547	20220802	-46.59	9120	20230726	14.47	13500	-22.67	20230406	9120	14.47	20230726	19950	-47.67	20220802	9120	14.47	20230726	5.33	N	038070	500	43 억		184843	N	N	0	N	00	N
169	20230802	090352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10450	0	3	0.00	8844000	845	3.05	10540	10540	10450	13580	7320	10450	10466.27	2.12	0	-616	10756	10602	10416	10262	10076	10680	10340	44	3130	500	7730	10	1	8700676	909	9.53	1.04	12	0.01	1097.00	10005.00	19547	20220802	-46.54	9120	20230726	14.58	13500	-22.59	20230406	9120	14.58	20230726	19950	-47.62	20220802	9120	14.58	20230726	5.33	N	038070	500	43 억		184843	N	N	0	N	00	N
170	20230801	160354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10450	90	2	0.87	289679330	27716	200.27	10230	10570	10230	13460	7260	10360	10451.70	2.12	0	188	10560	10460	10290	10190	10020	10510	10240	44	3100	500	7660	10	1	8700676	909	9.53	1.04	12	0.32	1097.00	10005.00	19547	20220802	-46.54	9120	20230726	14.58	13500	-22.59	20230406	9120	14.58	20230726	19950	-47.62	20220802	9120	14.58	20230726	5.34	N	038070	500	43 억		184459	N	N	0	N	00	N
171	20230801	150351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10390	30	2	0.29	285379310	27304	197.30	10230	10570	10230	13460	7260	10360	10451.92	2.12	0	222	10560	10460	10290	10190	10020	10510	10240	44	3100	500	7660	10	1	8700676	904	9.47	1.04	12	0.31	1097.00	10005.00	19547	20220802	-46.85	9120	20230726	13.93	13500	-23.04	20230406	9120	13.93	20230726	19950	-47.92	20220802	9120	13.93	20230726	5.34	N	038070	500	43 억		184459	N	N	0	N	00	N
172	20230801	140359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10450	90	2	0.87	277631850	26559	191.91	10230	10570	10230	13460	7260	10360	10453.40	2.12	0	191	10560	10460	10290	10190	10020	10510	10240	44	3100	500	7660	10	1	8700676	909	9.53	1.04	12	0.31	1097.00	10005.00	19547	20220802	-46.54	9120	20230726	14.58	13500	-22.59	20230406	9120	14.58	20230726	19950	-47.62	20220802	9120	14.58	20230726	5.34	N	038070	500	43 억		184459	N	N	0	N	00	N
173	20230801	130351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10480	120	2	1.16	232505250	22224	160.59	10230	10570	10230	13460	7260	10360	10461.90	2.12	0	2662	10560	10460	10290	10190	10020	10510	10240	44	3100	500	7660	10	1	8700676	912	9.55	1.05	12	0.26	1097.00	10005.00	19547	20220802	-46.39	9120	20230726	14.91	13500	-22.37	20230406	9120	14.91	20230726	19950	-47.47	20220802	9120	14.91	20230726	5.34	N	038070	500	43 억		184459	N	N	0	N	00	N
174	20230801	120352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10490	130	2	1.25	223809430	21394	154.59	10230	10570	10230	13460	7260	10360	10461.32	2.12	0	2640	10560	10460	10290	10190	10020	10510	10240	44	3100	500	7660	10	1	8700676	913	9.56	1.05	12	0.25	1097.00	10005.00	19547	20220802	-46.33	9120	20230726	15.02	13500	-22.30	20230406	9120	15.02	20230726	19950	-47.42	20220802	9120	15.02	20230726	5.34	N	038070	500	43 억		184459	N	N	0	N	00	N
175	20230801	110350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10520	160	2	1.54	149198270	14266	103.09	10230	10570	10230	13460	7260	10360	10458.31	2.12	0	2961	10560	10460	10290	10190	10020	10510	10240	44	3100	500	7660	10	1	8700676	915	9.59	1.05	12	0.16	1097.00	10005.00	19547	20220802	-46.18	9120	20230726	15.35	13500	-22.07	20230406	9120	15.35	20230726	19950	-47.27	20220802	9120	15.35	20230726	5.34	N	038070	500	43 억		184459	N	N	0	N	00	N
176	20230801	100353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10490	130	2	1.25	107450740	10288	74.34	10230	10570	10230	13460	7260	10360	10444.28	2.12	0	2068	10560	10460	10290	10190	10020	10510	10240	44	3100	500	7660	10	1	8700676	913	9.56	1.05	12	0.12	1097.00	10005.00	19547	20220802	-46.33	9120	20230726	15.02	13500	-22.30	20230406	9120	15.02	20230726	19950	-47.42	20220802	9120	15.02	20230726	5.34	N	038070	500	43 억		184459	N	N	0	N	00	N
177	20230801	090349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10390	30	2	0.29	4475340	436	3.15	10230	10390	10230	13460	7260	10360	10264.54	2.12	0	76	10560	10460	10290	10190	10020	10510	10240	44	3100	500	7660	10	1	8700676	904	9.47	1.04	12	0.01	1097.00	10005.00	19547	20220802	-46.85	9120	20230726	13.93	13500	-23.04	20230406	9120	13.93	20230726	19950	-47.92	20220802	9120	13.93	20230726	5.34	N	038070	500	43 억		184459	N	N	0	N	00	N