KissMeData/102370/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	160754	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-140	5	-3.18	246644470	57495	108.62	4380	4385	4250	5720	3085	4405	4289.84	0.64	0	-24286	4531	4467	4416	4352	4301	4500	4385	136	1315	500	2640	5	1	27174135	1159	28.43	0.90	12	0.21	150.00	4741.00	7150	20220831	-40.35	3805	20230726	12.09	7150	-40.35	20230203	3805	12.09	20230726	7150	-40.35	20220831	3805	12.09	20230726	3.67	N	102370	500	135 억		174767	N	N	0	N	00	N
3	20230831	150954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-130	5	-2.95	227923395	53095	100.30	4380	4385	4255	5720	3085	4405	4292.75	0.64	0	-21943	4531	4467	4416	4352	4301	4500	4385	136	1315	500	2640	5	1	27174135	1162	28.50	0.90	12	0.20	150.00	4741.00	7150	20220831	-40.21	3805	20230726	12.35	7150	-40.21	20230203	3805	12.35	20230726	7150	-40.21	20220831	3805	12.35	20230726	3.67	N	102370	500	135 억		174767	N	N	0	N	00	N
4	20230831	141054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-135	5	-3.06	140225990	32563	61.52	4380	4385	4265	5720	3085	4405	4306.30	0.64	0	-11817	4531	4467	4416	4352	4301	4500	4385	136	1315	500	2640	5	1	27174135	1160	28.47	0.90	12	0.12	150.00	4741.00	7150	20220831	-40.28	3805	20230726	12.22	7150	-40.28	20230203	3805	12.22	20230726	7150	-40.28	20220831	3805	12.22	20230726	3.67	N	102370	500	135 억		174767	N	N	0	N	00	N
5	20230831	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-115	5	-2.61	104084690	24118	45.56	4380	4385	4265	5720	3085	4405	4315.64	0.64	0	-5050	4531	4467	4416	4352	4301	4500	4385	136	1315	500	2640	5	1	27174135	1166	28.60	0.90	12	0.09	150.00	4741.00	7150	20220831	-40.00	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7150	-40.00	20220831	3805	12.75	20230726	3.67	N	102370	500	135 억		174767	N	N	0	N	00	N
6	20230831	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-100	5	-2.27	91368495	21164	39.98	4380	4385	4265	5720	3085	4405	4317.17	0.64	0	-4005	4531	4467	4416	4352	4301	4500	4385	136	1315	500	2640	5	1	27174135	1170	28.70	0.91	12	0.08	150.00	4741.00	7150	20220831	-39.79	3805	20230726	13.14	7150	-39.79	20230203	3805	13.14	20230726	7150	-39.79	20220831	3805	13.14	20230726	3.67	N	102370	500	135 억		174767	N	N	0	N	00	N
7	20230831	111501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-120	5	-2.72	82306915	19059	36.01	4380	4385	4265	5720	3085	4405	4318.53	0.64	0	-2401	4531	4467	4416	4352	4301	4500	4385	136	1315	500	2640	5	1	27174135	1164	28.57	0.90	12	0.07	150.00	4741.00	7150	20220831	-40.07	3805	20230726	12.61	7150	-40.07	20230203	3805	12.61	20230726	7150	-40.07	20220831	3805	12.61	20230726	3.67	N	102370	500	135 억		174767	N	N	0	N	00	N
8	20230831	101138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-40	5	-0.91	64444180	14898	28.14	4380	4385	4265	5720	3085	4405	4325.69	0.64	0	-8	4531	4467	4416	4352	4301	4500	4385	136	1315	500	2640	5	1	27174135	1186	29.10	0.92	12	0.05	150.00	4741.00	7150	20220831	-38.95	3805	20230726	14.72	7150	-38.95	20230203	3805	14.72	20230726	7150	-38.95	20220831	3805	14.72	20230726	3.67	N	102370	500	135 억		174767	N	N	0	N	00	N
9	20230831	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-55	5	-1.25	11800650	2703	5.11	4380	4385	4350	5720	3085	4405	4365.76	0.64	0	739	4531	4467	4416	4352	4301	4500	4385	136	1315	500	2640	5	1	27174135	1182	29.00	0.92	12	0.01	150.00	4741.00	7150	20220831	-39.16	3805	20230726	14.32	7150	-39.16	20230203	3805	14.32	20230726	7150	-39.16	20220831	3805	14.32	20230726	3.67	N	102370	500	135 억		174767	N	N	0	N	00	N
10	20230830	160758	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	30	2	0.69	234268350	52919	106.39	4390	4480	4365	5680	3065	4375	4427.09	0.64	0	1127	4451	4412	4361	4322	4271	4432	4342	136	1305	500	2620	5	1	27174135	1197	29.37	0.93	12	0.19	150.00	4741.00	7150	20220831	-38.39	3805	20230726	15.77	7150	-38.39	20230203	3805	15.77	20230726	7150	-38.39	20220831	3805	15.77	20230726	3.65	N	102370	500	135 억		173852	N	N	0	N	00	N
11	20230830	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	5	2	0.11	227263685	51327	103.19	4390	4480	4365	5680	3065	4375	4427.76	0.64	0	1169	4451	4412	4361	4322	4271	4432	4342	136	1305	500	2620	5	1	27174135	1190	29.20	0.92	12	0.19	150.00	4741.00	7150	20220831	-38.74	3805	20230726	15.11	7150	-38.74	20230203	3805	15.11	20230726	7150	-38.74	20220831	3805	15.11	20230726	3.65	N	102370	500	135 억		173852	N	N	0	N	00	N
12	20230830	141019	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	35	2	0.80	215572095	48668	97.84	4390	4480	4365	5680	3065	4375	4429.44	0.64	0	3144	4451	4412	4361	4322	4271	4432	4342	136	1305	500	2620	5	1	27174135	1198	29.40	0.93	12	0.18	150.00	4741.00	7150	20220831	-38.32	3805	20230726	15.90	7150	-38.32	20230203	3805	15.90	20230726	7150	-38.32	20220831	3805	15.90	20230726	3.65	N	102370	500	135 억		173852	N	N	0	N	00	N
13	20230830	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	65	2	1.49	214217325	48361	97.23	4390	4480	4365	5680	3065	4375	4429.55	0.64	0	3223	4451	4412	4361	4322	4271	4432	4342	136	1305	500	2620	5	1	27174135	1207	29.60	0.94	12	0.18	150.00	4741.00	7150	20220831	-37.90	3805	20230726	16.69	7150	-37.90	20230203	3805	16.69	20230726	7150	-37.90	20220831	3805	16.69	20230726	3.65	N	102370	500	135 억		173852	N	N	0	N	00	N
14	20230830	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	45	2	1.03	212957540	48076	96.65	4390	4480	4365	5680	3065	4375	4429.60	0.64	0	3049	4451	4412	4361	4322	4271	4432	4342	136	1305	500	2620	5	1	27174135	1201	29.47	0.93	12	0.18	150.00	4741.00	7150	20220831	-38.18	3805	20230726	16.16	7150	-38.18	20230203	3805	16.16	20230726	7150	-38.18	20220831	3805	16.16	20230726	3.65	N	102370	500	135 억		173852	N	N	0	N	00	N
15	20230830	111448	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	75	2	1.71	194047070	43812	88.08	4390	4480	4365	5680	3065	4375	4429.08	0.64	0	3263	4451	4412	4361	4322	4271	4432	4342	136	1305	500	2620	5	1	27174135	1209	29.67	0.94	12	0.16	150.00	4741.00	7150	20220831	-37.76	3805	20230726	16.95	7150	-37.76	20230203	3805	16.95	20230726	7150	-37.76	20220831	3805	16.95	20230726	3.65	N	102370	500	135 억		173852	N	N	0	N	00	N
16	20230830	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	60	2	1.37	111682445	25247	50.76	4390	4450	4365	5680	3065	4375	4423.59	0.64	0	2396	4451	4412	4361	4322	4271	4432	4342	136	1305	500	2620	5	1	27174135	1205	29.57	0.94	12	0.09	150.00	4741.00	7150	20220831	-37.97	3805	20230726	16.56	7150	-37.97	20230203	3805	16.56	20230726	7150	-37.97	20220831	3805	16.56	20230726	3.65	N	102370	500	135 억		173852	N	N	0	N	00	N
17	20230830	090947	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	20	2	0.46	4750265	1082	2.18	4390	4400	4365	5680	3065	4375	4390.26	0.64	0	250	4451	4412	4361	4322	4271	4432	4342	136	1305	500	2620	5	1	27174135	1194	29.30	0.93	12	0.00	150.00	4741.00	7150	20220831	-38.53	3805	20230726	15.51	7150	-38.53	20230203	3805	15.51	20230726	7150	-38.53	20220831	3805	15.51	20230726	3.65	N	102370	500	135 억		173852	N	N	0	N	00	N
18	20230829	160754	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	85	2	1.98	216740255	49651	88.03	4330	4400	4310	5570	3005	4290	4365.26	0.55	0	21647	4403	4346	4308	4251	4213	4375	4280	136	1280	500	2570	5	1	27174135	1189	29.17	0.92	12	0.18	150.00	4741.00	7240	20220826	-39.57	3805	20230726	14.98	7150	-38.81	20230203	3805	14.98	20230726	7150	-38.81	20220831	3805	14.98	20230726	3.65	N	102370	500	135 억		149462	N	N	0	N	00	N
19	20230829	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	60	2	1.40	212872630	48767	86.46	4330	4400	4310	5570	3005	4290	4365.10	0.55	0	21621	4403	4346	4308	4251	4213	4375	4280	136	1280	500	2570	5	1	27174135	1182	29.00	0.92	12	0.18	150.00	4741.00	7240	20220826	-39.92	3805	20230726	14.32	7150	-39.16	20230203	3805	14.32	20230726	7150	-39.16	20220831	3805	14.32	20230726	3.65	N	102370	500	135 억		149462	N	N	0	N	00	N
20	20230829	141050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	70	2	1.63	175732200	40232	71.33	4330	4400	4310	5570	3005	4290	4367.97	0.55	0	19923	4403	4346	4308	4251	4213	4375	4280	136	1280	500	2570	5	1	27174135	1185	29.07	0.92	12	0.15	150.00	4741.00	7240	20220826	-39.78	3805	20230726	14.59	7150	-39.02	20230203	3805	14.59	20230726	7150	-39.02	20220831	3805	14.59	20230726	3.65	N	102370	500	135 억		149462	N	N	0	N	00	N
21	20230829	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	95	2	2.21	172464025	39484	70.00	4330	4400	4310	5570	3005	4290	4367.95	0.55	0	19735	4403	4346	4308	4251	4213	4375	4280	136	1280	500	2570	5	1	27174135	1192	29.23	0.92	12	0.15	150.00	4741.00	7240	20220826	-39.43	3805	20230726	15.24	7150	-38.67	20230203	3805	15.24	20230726	7150	-38.67	20220831	3805	15.24	20230726	3.65	N	102370	500	135 억		149462	N	N	0	N	00	N
22	20230829	121039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	80	2	1.86	133201760	30531	54.13	4330	4400	4310	5570	3005	4290	4362.84	0.55	0	12469	4403	4346	4308	4251	4213	4375	4280	136	1280	500	2570	5	1	27174135	1188	29.13	0.92	12	0.11	150.00	4741.00	7240	20220826	-39.64	3805	20230726	14.85	7150	-38.88	20230203	3805	14.85	20230726	7150	-38.88	20220831	3805	14.85	20230726	3.65	N	102370	500	135 억		149462	N	N	0	N	00	N
23	20230829	111709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	105	2	2.45	116835000	26789	47.50	4330	4400	4310	5570	3005	4290	4361.31	0.55	0	11254	4403	4346	4308	4251	4213	4375	4280	136	1280	500	2570	5	1	27174135	1194	29.30	0.93	12	0.10	150.00	4741.00	7240	20220826	-39.30	3805	20230726	15.51	7150	-38.53	20230203	3805	15.51	20230726	7150	-38.53	20220831	3805	15.51	20230726	3.65	N	102370	500	135 억		149462	N	N	0	N	00	N
24	20230829	101132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	40	2	0.93	35267435	8120	14.40	4330	4400	4310	5570	3005	4290	4343.28	0.55	0	3979	4403	4346	4308	4251	4213	4375	4280	136	1280	500	2570	5	1	27174135	1177	28.87	0.91	12	0.03	150.00	4741.00	7240	20220826	-40.19	3805	20230726	13.80	7150	-39.44	20230203	3805	13.80	20230726	7150	-39.44	20220831	3805	13.80	20230726	3.65	N	102370	500	135 억		149462	N	N	0	N	00	N
25	20230829	090739	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	60	2	1.40	7793145	1798	3.19	4330	4380	4330	5570	3005	4290	4334.34	0.55	0	222	4403	4346	4308	4251	4213	4375	4280	136	1280	500	2570	5	1	27174135	1182	29.00	0.92	12	0.01	150.00	4741.00	7240	20220826	-39.92	3805	20230726	14.32	7150	-39.16	20230203	3805	14.32	20230726	7150	-39.16	20220831	3805	14.32	20230726	3.65	N	102370	500	135 억		149462	N	N	0	N	00	N
26	20230828	160730	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-10	5	-0.23	242934225	56393	305.44	4270	4365	4270	5590	3010	4300	4307.88	0.45	0	23544	4346	4322	4276	4252	4206	4335	4265	136	1290	500	2580	5	1	27174135	1166	28.60	0.90	12	0.21	150.00	4741.00	7240	20220826	-40.75	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7150	-40.00	20220831	3805	12.75	20230726	3.67	N	102370	500	135 억		122750	N	N	0	N	00	N
27	20230828	150740	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	30	2	0.70	238858745	55444	300.30	4270	4365	4270	5590	3010	4300	4308.11	0.45	0	23447	4346	4322	4276	4252	4206	4335	4265	136	1290	500	2580	5	1	27174135	1177	28.87	0.91	12	0.20	150.00	4741.00	7240	20220826	-40.19	3805	20230726	13.80	7150	-39.44	20230203	3805	13.80	20230726	7150	-39.44	20220831	3805	13.80	20230726	3.67	N	102370	500	135 억		122750	N	N	0	N	00	N
28	20230828	140740	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	214291575	49744	269.43	4270	4365	4270	5590	3010	4300	4307.89	0.45	0	23027	4346	4322	4276	4252	4206	4335	4265	136	1290	500	2580	5	1	27174135	1168	28.67	0.91	12	0.18	150.00	4741.00	7240	20220826	-40.61	3805	20230726	13.01	7150	-39.86	20230203	3805	13.01	20230726	7150	-39.86	20220831	3805	13.01	20230726	3.67	N	102370	500	135 억		122750	N	N	0	N	00	N
29	20230828	130747	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	35	2	0.81	182747395	42397	229.63	4270	4365	4270	5590	3010	4300	4310.39	0.45	0	20941	4346	4322	4276	4252	4206	4335	4265	136	1290	500	2580	5	1	27174135	1178	28.90	0.91	12	0.16	150.00	4741.00	7240	20220826	-40.12	3805	20230726	13.93	7150	-39.37	20230203	3805	13.93	20230726	7150	-39.37	20220831	3805	13.93	20230726	3.67	N	102370	500	135 억		122750	N	N	0	N	00	N
30	20230828	120739	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	5	2	0.12	158844240	36845	199.56	4270	4365	4270	5590	3010	4300	4311.15	0.45	0	19629	4346	4322	4276	4252	4206	4335	4265	136	1290	500	2580	5	1	27174135	1170	28.70	0.91	12	0.14	150.00	4741.00	7240	20220826	-40.54	3805	20230726	13.14	7150	-39.79	20230203	3805	13.14	20230726	7150	-39.79	20220831	3805	13.14	20230726	3.67	N	102370	500	135 억		122750	N	N	0	N	00	N
31	20230828	110734	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	65	2	1.51	91122670	21123	114.41	4270	4365	4270	5590	3010	4300	4313.91	0.45	0	10103	4346	4322	4276	4252	4206	4335	4265	136	1290	500	2580	5	1	27174135	1186	29.10	0.92	12	0.08	150.00	4741.00	7240	20220826	-39.71	3805	20230726	14.72	7150	-38.95	20230203	3805	14.72	20230726	7150	-38.95	20220831	3805	14.72	20230726	3.67	N	102370	500	135 억		122750	N	N	0	N	00	N
32	20230828	100729	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	10	2	0.23	37902510	8809	47.71	4270	4340	4270	5590	3010	4300	4302.70	0.45	0	4105	4346	4322	4276	4252	4206	4335	4265	136	1290	500	2580	5	1	27174135	1171	28.73	0.91	12	0.03	150.00	4741.00	7240	20220826	-40.47	3805	20230726	13.27	7150	-39.72	20230203	3805	13.27	20230726	7150	-39.72	20220831	3805	13.27	20230726	3.67	N	102370	500	135 억		122750	N	N	0	N	00	N
33	20230828	090740	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	40	2	0.93	9372685	2188	11.85	4270	4340	4270	5590	3010	4300	4283.68	0.45	0	580	4346	4322	4276	4252	4206	4335	4265	136	1290	500	2580	5	1	27174135	1179	28.93	0.92	12	0.01	150.00	4741.00	7240	20220826	-40.06	3805	20230726	14.06	7150	-39.30	20230203	3805	14.06	20230726	7150	-39.30	20220831	3805	14.06	20230726	3.67	N	102370	500	135 억		122750	N	N	0	N	00	N
34	20230825	160735	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	20	2	0.47	77797870	18230	86.47	4280	4300	4230	5560	3000	4280	4267.57	0.44	0	2864	4380	4330	4265	4215	4150	4355	4240	136	1280	500	2560	5	1	27174135	1168	28.67	0.91	12	0.07	150.00	4741.00	7240	20220826	-40.61	3805	20230726	13.01	7150	-39.86	20230203	3805	13.01	20230726	7240	-40.61	20220826	3805	13.01	20230726	3.70	N	102370	500	135 억		119862	N	N	0	N	00	N
35	20230825	150738	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	0	3	0.00	67855505	15915	75.49	4280	4295	4230	5560	3000	4280	4263.62	0.44	0	2809	4380	4330	4265	4215	4150	4355	4240	136	1280	500	2560	5	1	27174135	1163	28.53	0.90	12	0.06	150.00	4741.00	7240	20220826	-40.88	3805	20230726	12.48	7150	-40.14	20230203	3805	12.48	20230726	7240	-40.88	20220826	3805	12.48	20230726	3.70	N	102370	500	135 억		119862	N	N	0	N	00	N
36	20230825	140737	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	0	3	0.00	64489355	15126	71.75	4280	4295	4230	5560	3000	4280	4263.48	0.44	0	2228	4380	4330	4265	4215	4150	4355	4240	136	1280	500	2560	5	1	27174135	1163	28.53	0.90	12	0.06	150.00	4741.00	7240	20220826	-40.88	3805	20230726	12.48	7150	-40.14	20230203	3805	12.48	20230726	7240	-40.88	20220826	3805	12.48	20230726	3.70	N	102370	500	135 억		119862	N	N	0	N	00	N
37	20230825	130733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	10	2	0.23	53897030	12649	60.00	4280	4295	4230	5560	3000	4280	4260.97	0.44	0	2048	4380	4330	4265	4215	4150	4355	4240	136	1280	500	2560	5	1	27174135	1166	28.60	0.90	12	0.05	150.00	4741.00	7240	20220826	-40.75	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7240	-40.75	20220826	3805	12.75	20230726	3.70	N	102370	500	135 억		119862	N	N	0	N	00	N
38	20230825	120734	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-10	5	-0.23	48279285	11338	53.78	4280	4285	4230	5560	3000	4280	4258.18	0.44	0	2000	4380	4330	4265	4215	4150	4355	4240	136	1280	500	2560	5	1	27174135	1160	28.47	0.90	12	0.04	150.00	4741.00	7240	20220826	-41.02	3805	20230726	12.22	7150	-40.28	20230203	3805	12.22	20230726	7240	-41.02	20220826	3805	12.22	20230726	3.70	N	102370	500	135 억		119862	N	N	0	N	00	N
39	20230825	110736	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-20	5	-0.47	43306115	10171	48.24	4280	4285	4230	5560	3000	4280	4257.80	0.44	0	1445	4380	4330	4265	4215	4150	4355	4240	136	1280	500	2560	5	1	27174135	1158	28.40	0.90	12	0.04	150.00	4741.00	7240	20220826	-41.16	3805	20230726	11.96	7150	-40.42	20230203	3805	11.96	20230726	7240	-41.16	20220826	3805	11.96	20230726	3.70	N	102370	500	135 억		119862	N	N	0	N	00	N
40	20230825	100736	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	0	3	0.00	36429365	8559	40.60	4280	4280	4230	5560	3000	4280	4256.26	0.44	0	1059	4380	4330	4265	4215	4150	4355	4240	136	1280	500	2560	5	1	27174135	1163	28.53	0.90	12	0.03	150.00	4741.00	7240	20220826	-40.88	3805	20230726	12.48	7150	-40.14	20230203	3805	12.48	20230726	7240	-40.88	20220826	3805	12.48	20230726	3.70	N	102370	500	135 억		119862	N	N	0	N	00	N
41	20230825	090733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-45	5	-1.05	6937610	1633	7.75	4280	4280	4230	5560	3000	4280	4248.38	0.44	0	508	4380	4330	4265	4215	4150	4355	4240	136	1280	500	2560	5	1	27174135	1151	28.23	0.89	12	0.01	150.00	4741.00	7240	20220826	-41.51	3805	20230726	11.30	7150	-40.77	20230203	3805	11.30	20230726	7240	-41.51	20220826	3805	11.30	20230726	3.70	N	102370	500	135 억		119862	N	N	0	N	00	N
42	20230824	160729	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	45	2	1.06	89950830	21040	54.91	4200	4315	4200	5500	2965	4235	4275.23	0.43	0	2859	4368	4301	4268	4201	4168	4285	4185	136	1265	500	2540	5	1	27174135	1163	28.53	0.90	12	0.08	150.00	4741.00	7280	20220823	-41.21	3805	20230726	12.48	7150	-40.14	20230203	3805	12.48	20230726	7240	-40.88	20220826	3805	12.48	20230726	3.72	N	102370	500	135 억		116986	N	N	0	N	00	N
43	20230824	150727	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	50	2	1.18	83210545	19462	50.79	4200	4315	4200	5500	2965	4235	4275.54	0.43	0	2798	4368	4301	4268	4201	4168	4285	4185	136	1265	500	2540	5	1	27174135	1164	28.57	0.90	12	0.07	150.00	4741.00	7280	20220823	-41.14	3805	20230726	12.61	7150	-40.07	20230203	3805	12.61	20230726	7240	-40.81	20220826	3805	12.61	20230726	3.72	N	102370	500	135 억		116986	N	N	0	N	00	N
44	20230824	140729	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	25	2	0.59	62420950	14609	38.12	4200	4315	4200	5500	2965	4235	4272.77	0.43	0	2877	4368	4301	4268	4201	4168	4285	4185	136	1265	500	2540	5	1	27174135	1158	28.40	0.90	12	0.05	150.00	4741.00	7280	20220823	-41.48	3805	20230726	11.96	7150	-40.42	20230203	3805	11.96	20230726	7240	-41.16	20220826	3805	11.96	20230726	3.72	N	102370	500	135 억		116986	N	N	0	N	00	N
45	20230824	130733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	50	2	1.18	57500075	13456	35.12	4200	4315	4200	5500	2965	4235	4273.19	0.43	0	2727	4368	4301	4268	4201	4168	4285	4185	136	1265	500	2540	5	1	27174135	1164	28.57	0.90	12	0.05	150.00	4741.00	7280	20220823	-41.14	3805	20230726	12.61	7150	-40.07	20230203	3805	12.61	20230726	7240	-40.81	20220826	3805	12.61	20230726	3.72	N	102370	500	135 억		116986	N	N	0	N	00	N
46	20230824	120734	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	30	2	0.71	44253460	10363	27.04	4200	4315	4200	5500	2965	4235	4270.33	0.43	0	966	4368	4301	4268	4201	4168	4285	4185	136	1265	500	2540	5	1	27174135	1159	28.43	0.90	12	0.04	150.00	4741.00	7280	20220823	-41.41	3805	20230726	12.09	7150	-40.35	20230203	3805	12.09	20230726	7240	-41.09	20220826	3805	12.09	20230726	3.72	N	102370	500	135 억		116986	N	N	0	N	00	N
47	20230824	110732	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	50	2	1.18	42982170	10065	26.27	4200	4315	4200	5500	2965	4235	4270.46	0.43	0	859	4368	4301	4268	4201	4168	4285	4185	136	1265	500	2540	5	1	27174135	1164	28.57	0.90	12	0.04	150.00	4741.00	7280	20220823	-41.14	3805	20230726	12.61	7150	-40.07	20230203	3805	12.61	20230726	7240	-40.81	20220826	3805	12.61	20230726	3.72	N	102370	500	135 억		116986	N	N	0	N	00	N
48	20230824	100728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	60	2	1.42	15329775	3585	9.36	4200	4315	4200	5500	2965	4235	4276.09	0.43	0	-420	4368	4301	4268	4201	4168	4285	4185	136	1265	500	2540	5	1	27174135	1167	28.63	0.91	12	0.01	150.00	4741.00	7280	20220823	-41.00	3805	20230726	12.88	7150	-39.93	20230203	3805	12.88	20230726	7240	-40.68	20220826	3805	12.88	20230726	3.72	N	102370	500	135 억		116986	N	N	0	N	00	N
49	20230824	090730	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	0	3	0.00	2273775	541	1.41	4200	4235	4200	5500	2965	4235	4202.91	0.43	0	15	4368	4301	4268	4201	4168	4285	4185	136	1265	500	2540	5	1	27174135	1151	28.23	0.89	12	0.00	150.00	4741.00	7280	20220823	-41.83	3805	20230726	11.30	7150	-40.77	20230203	3805	11.30	20230726	7240	-41.51	20220826	3805	11.30	20230726	3.72	N	102370	500	135 억		116986	N	N	0	N	00	N
50	20230823	160726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-105	5	-2.42	163220720	38223	86.04	4270	4335	4235	5640	3040	4340	4270.22	0.46	0	-7172	4476	4407	4341	4272	4206	4442	4307	136	1300	500	2600	5	1	27174135	1151	28.23	0.89	12	0.14	150.00	4741.00	7400	20220822	-42.77	3805	20230726	11.30	7150	-40.77	20230203	3805	11.30	20230726	7280	-41.83	20220823	3805	11.30	20230726	3.70	N	102370	500	135 억		124169	N	N	0	N	00	N
51	20230823	150726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-100	5	-2.30	159673640	37386	84.15	4270	4335	4235	5640	3040	4340	4270.95	0.46	0	-7014	4476	4407	4341	4272	4206	4442	4307	136	1300	500	2600	5	1	27174135	1152	28.27	0.89	12	0.14	150.00	4741.00	7400	20220822	-42.70	3805	20230726	11.43	7150	-40.70	20230203	3805	11.43	20230726	7280	-41.76	20220823	3805	11.43	20230726	3.70	N	102370	500	135 억		124169	N	N	0	N	00	N
52	20230823	140731	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-70	5	-1.61	119760815	28002	63.03	4270	4335	4255	5640	3040	4340	4276.87	0.46	0	-2464	4476	4407	4341	4272	4206	4442	4307	136	1300	500	2600	5	1	27174135	1160	28.47	0.90	12	0.10	150.00	4741.00	7400	20220822	-42.30	3805	20230726	12.22	7150	-40.28	20230203	3805	12.22	20230726	7280	-41.35	20220823	3805	12.22	20230726	3.70	N	102370	500	135 억		124169	N	N	0	N	00	N
53	20230823	130725	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-50	5	-1.15	73016080	17068	38.42	4270	4335	4255	5640	3040	4340	4277.95	0.46	0	445	4476	4407	4341	4272	4206	4442	4307	136	1300	500	2600	5	1	27174135	1166	28.60	0.90	12	0.06	150.00	4741.00	7400	20220822	-42.03	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7280	-41.07	20220823	3805	12.75	20230726	3.70	N	102370	500	135 억		124169	N	N	0	N	00	N
54	20230823	120731	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-50	5	-1.15	68415275	15993	36.00	4270	4335	4255	5640	3040	4340	4277.83	0.46	0	1395	4476	4407	4341	4272	4206	4442	4307	136	1300	500	2600	5	1	27174135	1166	28.60	0.90	12	0.06	150.00	4741.00	7400	20220822	-42.03	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7280	-41.07	20220823	3805	12.75	20230726	3.70	N	102370	500	135 억		124169	N	N	0	N	00	N
55	20230823	110726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-50	5	-1.15	67163315	15701	35.34	4270	4335	4255	5640	3040	4340	4277.65	0.46	0	1448	4476	4407	4341	4272	4206	4442	4307	136	1300	500	2600	5	1	27174135	1166	28.60	0.90	12	0.06	150.00	4741.00	7400	20220822	-42.03	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7280	-41.07	20220823	3805	12.75	20230726	3.70	N	102370	500	135 억		124169	N	N	0	N	00	N
56	20230823	100726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-60	5	-1.38	30671840	7172	16.14	4270	4335	4255	5640	3040	4340	4276.61	0.46	0	-1705	4476	4407	4341	4272	4206	4442	4307	136	1300	500	2600	5	1	27174135	1163	28.53	0.90	12	0.03	150.00	4741.00	7400	20220822	-42.16	3805	20230726	12.48	7150	-40.14	20230203	3805	12.48	20230726	7280	-41.21	20220823	3805	12.48	20230726	3.70	N	102370	500	135 억		124169	N	N	0	N	00	N
57	20230823	090733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-60	5	-1.38	5950070	1392	3.13	4270	4335	4270	5640	3040	4340	4274.48	0.46	0	263	4476	4407	4341	4272	4206	4442	4307	136	1300	500	2600	5	1	27174135	1163	28.53	0.90	12	0.01	150.00	4741.00	7400	20220822	-42.16	3805	20230726	12.48	7150	-40.14	20230203	3805	12.48	20230726	7280	-41.21	20220823	3805	12.48	20230726	3.70	N	102370	500	135 억		124169	N	N	0	N	00	N
58	20230822	160722	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	60	2	1.40	193067705	44427	211.18	4285	4410	4275	5560	3000	4280	4345.79	0.45	0	2453	4440	4360	4270	4190	4100	4400	4230	136	1280	500	2560	5	1	27174135	1179	28.93	0.92	12	0.16	150.00	4741.00	7560	20220819	-42.59	3805	20230726	14.06	7150	-39.30	20230203	3805	14.06	20230726	7400	-41.35	20220822	3805	14.06	20230726	3.73	N	102370	500	135 억		121706	N	N	0	N	00	N
59	20230822	150724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	60	2	1.40	191510620	44068	209.47	4285	4410	4275	5560	3000	4280	4345.86	0.45	0	2518	4440	4360	4270	4190	4100	4400	4230	136	1280	500	2560	5	1	27174135	1179	28.93	0.92	12	0.16	150.00	4741.00	7560	20220819	-42.59	3805	20230726	14.06	7150	-39.30	20230203	3805	14.06	20230726	7400	-41.35	20220822	3805	14.06	20230726	3.73	N	102370	500	135 억		121706	N	N	0	N	00	N
60	20230822	140725	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	45	2	1.05	177036030	40731	193.61	4285	4410	4275	5560	3000	4280	4346.53	0.45	0	4748	4440	4360	4270	4190	4100	4400	4230	136	1280	500	2560	5	1	27174135	1175	28.83	0.91	12	0.15	150.00	4741.00	7560	20220819	-42.79	3805	20230726	13.67	7150	-39.51	20230203	3805	13.67	20230726	7400	-41.55	20220822	3805	13.67	20230726	3.73	N	102370	500	135 억		121706	N	N	0	N	00	N
61	20230822	130721	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	40	2	0.93	152571295	35046	166.58	4285	4410	4275	5560	3000	4280	4353.54	0.45	0	3812	4440	4360	4270	4190	4100	4400	4230	136	1280	500	2560	5	1	27174135	1174	28.80	0.91	12	0.13	150.00	4741.00	7560	20220819	-42.86	3805	20230726	13.53	7150	-39.58	20230203	3805	13.53	20230726	7400	-41.62	20220822	3805	13.53	20230726	3.73	N	102370	500	135 억		121706	N	N	0	N	00	N
62	20230822	120711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	100	2	2.34	144225705	33126	157.46	4285	4410	4275	5560	3000	4280	4353.94	0.45	0	3685	4440	4360	4270	4190	4100	4400	4230	136	1280	500	2560	5	1	27174135	1190	29.20	0.92	12	0.12	150.00	4741.00	7560	20220819	-42.06	3805	20230726	15.11	7150	-38.74	20230203	3805	15.11	20230726	7400	-40.81	20220822	3805	15.11	20230726	3.73	N	102370	500	135 억		121706	N	N	0	N	00	N
63	20230822	110721	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	120	2	2.80	134411665	30885	146.81	4285	4410	4275	5560	3000	4280	4352.10	0.45	0	2728	4440	4360	4270	4190	4100	4400	4230	136	1280	500	2560	5	1	27174135	1196	29.33	0.93	12	0.11	150.00	4741.00	7560	20220819	-41.80	3805	20230726	15.64	7150	-38.46	20230203	3805	15.64	20230726	7400	-40.54	20220822	3805	15.64	20230726	3.73	N	102370	500	135 억		121706	N	N	0	N	00	N
64	20230822	100718	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	80	2	1.87	63353510	14616	69.47	4285	4410	4275	5560	3000	4280	4334.68	0.45	0	1773	4440	4360	4270	4190	4100	4400	4230	136	1280	500	2560	5	1	27174135	1185	29.07	0.92	12	0.05	150.00	4741.00	7560	20220819	-42.33	3805	20230726	14.59	7150	-39.02	20230203	3805	14.59	20230726	7400	-41.08	20220822	3805	14.59	20230726	3.73	N	102370	500	135 억		121706	N	N	0	N	00	N
65	20230822	090722	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	5	2	0.12	3055485	713	3.39	4285	4300	4280	5560	3000	4280	4285.71	0.45	0	-181	4440	4360	4270	4190	4100	4400	4230	136	1280	500	2560	5	1	27174135	1164	28.57	0.90	12	0.00	150.00	4741.00	7560	20220819	-43.32	3805	20230726	12.61	7150	-40.07	20230203	3805	12.61	20230726	7400	-42.09	20220822	3805	12.61	20230726	3.73	N	102370	500	135 억		121706	N	N	0	N	00	N
66	20230821	160718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	50	2	1.18	89776830	20988	43.34	4185	4350	4180	5490	2965	4230	4277.53	0.45	0	-492	4446	4337	4276	4167	4106	4307	4137	136	1260	500	2530	5	1	27174135	1163	28.53	0.90	12	0.08	150.00	4741.00	7920	20220818	-45.96	3805	20230726	12.48	7150	-40.14	20230203	3805	12.48	20230726	7400	-42.16	20220822	3805	12.48	20230726	3.73	N	102370	500	135 억		122198	N	N	0	N	00	N
67	20230821	150724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4285	55	2	1.30	87962200	20564	42.46	4185	4350	4180	5490	2965	4230	4277.48	0.45	0	-410	4446	4337	4276	4167	4106	4307	4137	136	1260	500	2530	5	1	27174135	1164	28.57	0.90	12	0.08	150.00	4741.00	7920	20220818	-45.90	3805	20230726	12.61	7150	-40.07	20230203	3805	12.61	20230726	7400	-42.09	20220822	3805	12.61	20230726	3.73	N	102370	500	135 억		122198	N	N	0	N	00	N
68	20230821	140721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	60	2	1.42	81879610	19144	39.53	4185	4350	4180	5490	2965	4230	4277.04	0.45	0	-145	4446	4337	4276	4167	4106	4307	4137	136	1260	500	2530	5	1	27174135	1166	28.60	0.90	12	0.07	150.00	4741.00	7920	20220818	-45.83	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7400	-42.03	20220822	3805	12.75	20230726	3.73	N	102370	500	135 억		122198	N	N	0	N	00	N
69	20230821	130728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	75	2	1.77	76408975	17869	36.90	4185	4350	4180	5490	2965	4230	4276.06	0.45	0	-87	4446	4337	4276	4167	4106	4307	4137	136	1260	500	2530	5	1	27174135	1170	28.70	0.91	12	0.07	150.00	4741.00	7920	20220818	-45.64	3805	20230726	13.14	7150	-39.79	20230203	3805	13.14	20230726	7400	-41.82	20220822	3805	13.14	20230726	3.73	N	102370	500	135 억		122198	N	N	0	N	00	N
70	20230821	120725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	90	2	2.13	56346605	13206	27.27	4185	4350	4180	5490	2965	4230	4266.74	0.45	0	2206	4446	4337	4276	4167	4106	4307	4137	136	1260	500	2530	5	1	27174135	1174	28.80	0.91	12	0.05	150.00	4741.00	7920	20220818	-45.45	3805	20230726	13.53	7150	-39.58	20230203	3805	13.53	20230726	7400	-41.62	20220822	3805	13.53	20230726	3.73	N	102370	500	135 억		122198	N	N	0	N	00	N
71	20230821	110720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	50	2	1.18	47788820	11217	23.16	4185	4350	4180	5490	2965	4230	4260.39	0.45	0	2235	4446	4337	4276	4167	4106	4307	4137	136	1260	500	2530	5	1	27174135	1163	28.53	0.90	12	0.04	150.00	4741.00	7920	20220818	-45.96	3805	20230726	12.48	7150	-40.14	20230203	3805	12.48	20230726	7400	-42.16	20220822	3805	12.48	20230726	3.73	N	102370	500	135 억		122198	N	N	0	N	00	N
72	20230821	100719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4310	80	2	1.89	38745120	9113	18.82	4185	4315	4180	5490	2965	4230	4251.63	0.45	0	2353	4446	4337	4276	4167	4106	4307	4137	136	1260	500	2530	5	1	27174135	1171	28.73	0.91	12	0.03	150.00	4741.00	7920	20220818	-45.58	3805	20230726	13.27	7150	-39.72	20230203	3805	13.27	20230726	7400	-41.76	20220822	3805	13.27	20230726	3.73	N	102370	500	135 억		122198	N	N	0	N	00	N
73	20230821	090727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4215	-15	5	-0.35	9597940	2294	4.74	4185	4230	4180	5490	2965	4230	4183.93	0.45	0	568	4446	4337	4276	4167	4106	4307	4137	136	1260	500	2530	5	1	27174135	1145	28.10	0.89	12	0.01	150.00	4741.00	7920	20220818	-46.78	3805	20230726	10.78	7150	-41.05	20230203	3805	10.78	20230726	7400	-43.04	20220822	3805	10.78	20230726	3.73	N	102370	500	135 억		122198	N	N	0	N	00	N
74	20230818	160720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4230	-200	5	-4.51	205323945	48266	72.22	4385	4385	4215	5750	3105	4430	4254.01	0.50	0	-12732	4613	4521	4408	4316	4203	4567	4362	136	1322	500	2650	5	1	27174135	1149	28.20	0.89	12	0.18	150.00	4741.00	7920	20220818	-46.59	3805	20230726	11.17	7150	-40.84	20230203	3805	11.17	20230726	7920	-46.59	20220818	3805	11.17	20230726	3.72	N	102370	500	135 억		134569	N	N	0	N	00	N
75	20230818	150713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	-210	5	-4.74	197738430	46472	69.53	4385	4385	4215	5750	3105	4430	4255.00	0.50	0	-12278	4613	4521	4408	4316	4203	4567	4362	136	1322	500	2650	5	1	27174135	1147	28.13	0.89	12	0.17	150.00	4741.00	7920	20220818	-46.72	3805	20230726	10.91	7150	-40.98	20230203	3805	10.91	20230726	7920	-46.72	20220818	3805	10.91	20230726	3.72	N	102370	500	135 억		134569	N	N	0	N	00	N
76	20230818	140718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	-195	5	-4.40	164214690	38534	57.66	4385	4385	4220	5750	3105	4430	4261.55	0.50	0	-6302	4613	4521	4408	4316	4203	4567	4362	136	1322	500	2650	5	1	27174135	1151	28.23	0.89	12	0.14	150.00	4741.00	7920	20220818	-46.53	3805	20230726	11.30	7150	-40.77	20230203	3805	11.30	20230726	7920	-46.53	20220818	3805	11.30	20230726	3.72	N	102370	500	135 억		134569	N	N	0	N	00	N
77	20230818	130713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	-170	5	-3.84	104860710	24509	36.67	4385	4385	4235	5750	3105	4430	4278.46	0.50	0	-5040	4613	4521	4408	4316	4203	4567	4362	136	1322	500	2650	5	1	27174135	1158	28.40	0.90	12	0.09	150.00	4741.00	7920	20220818	-46.21	3805	20230726	11.96	7150	-40.42	20230203	3805	11.96	20230726	7920	-46.21	20220818	3805	11.96	20230726	3.72	N	102370	500	135 억		134569	N	N	0	N	00	N
78	20230818	120725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	-185	5	-4.18	96622205	22581	33.79	4385	4385	4235	5750	3105	4430	4278.92	0.50	0	-4155	4613	4521	4408	4316	4203	4567	4362	136	1322	500	2650	5	1	27174135	1154	28.30	0.90	12	0.08	150.00	4741.00	7920	20220818	-46.40	3805	20230726	11.56	7150	-40.63	20230203	3805	11.56	20230726	7920	-46.40	20220818	3805	11.56	20230726	3.72	N	102370	500	135 억		134569	N	N	0	N	00	N
79	20230818	110716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4270	-160	5	-3.61	52129260	12139	18.16	4385	4385	4250	5750	3105	4430	4294.36	0.50	0	-4162	4613	4521	4408	4316	4203	4567	4362	136	1322	500	2650	5	1	27174135	1160	28.47	0.90	12	0.04	150.00	4741.00	7920	20220818	-46.09	3805	20230726	12.22	7150	-40.28	20230203	3805	12.22	20230726	7920	-46.09	20220818	3805	12.22	20230726	3.72	N	102370	500	135 억		134569	N	N	0	N	00	N
80	20230818	100719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4255	-175	5	-3.95	40305785	9370	14.02	4385	4385	4250	5750	3105	4430	4301.58	0.50	0	-2582	4613	4521	4408	4316	4203	4567	4362	136	1322	500	2650	5	1	27174135	1156	28.37	0.90	12	0.03	150.00	4741.00	7920	20220818	-46.28	3805	20230726	11.83	7150	-40.49	20230203	3805	11.83	20230726	7920	-46.28	20220818	3805	11.83	20230726	3.72	N	102370	500	135 억		134569	N	N	0	N	00	N
81	20230818	090721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	-100	5	-2.26	3974320	911	1.36	4385	4385	4255	5750	3105	4430	4362.59	0.50	0	-120	4613	4521	4408	4316	4203	4567	4362	136	1322	500	2650	5	1	27174135	1177	28.87	0.91	12	0.00	150.00	4741.00	7920	20220818	-45.33	3805	20230726	13.80	7150	-39.44	20230203	3805	13.80	20230726	7920	-45.33	20220818	3805	13.80	20230726	3.72	N	102370	500	135 억		134569	N	N	0	N	00	N
82	20230817	160719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	5	2	0.11	292374545	66831	182.61	4420	4500	4295	5750	3100	4425	4374.42	0.45	0	10662	4608	4516	4433	4341	4258	4475	4300	136	1325	500	2650	5	1	27174135	1204	29.53	0.93	12	0.25	150.00	4741.00	7920	20220818	-44.07	3805	20230726	16.43	7150	-38.04	20230203	3805	16.43	20230726	7920	-44.07	20220818	3805	16.43	20230726	3.71	N	102370	500	135 억		123642	N	N	0	N	00	N
83	20230817	150724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	10	2	0.23	277609235	63497	173.50	4420	4500	4295	5750	3100	4425	4372.01	0.45	0	9906	4608	4516	4433	4341	4258	4475	4300	136	1325	500	2650	5	1	27174135	1205	29.57	0.94	12	0.23	150.00	4741.00	7920	20220818	-44.00	3805	20230726	16.56	7150	-37.97	20230203	3805	16.56	20230726	7920	-44.00	20220818	3805	16.56	20230726	3.71	N	102370	500	135 억		123642	N	N	0	N	00	N
84	20230817	140718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-5	5	-0.11	241972645	55508	151.67	4420	4495	4295	5750	3100	4425	4359.24	0.45	0	12361	4608	4516	4433	4341	4258	4475	4300	136	1325	500	2650	5	1	27174135	1201	29.47	0.93	12	0.20	150.00	4741.00	7920	20220818	-44.19	3805	20230726	16.16	7150	-38.18	20230203	3805	16.16	20230726	7920	-44.19	20220818	3805	16.16	20230726	3.71	N	102370	500	135 억		123642	N	N	0	N	00	N
85	20230817	130715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	-20	5	-0.45	233383990	53557	146.34	4420	4495	4295	5750	3100	4425	4357.67	0.45	0	12722	4608	4516	4433	4341	4258	4475	4300	136	1325	500	2650	5	1	27174135	1197	29.37	0.93	12	0.20	150.00	4741.00	7920	20220818	-44.38	3805	20230726	15.77	7150	-38.39	20230203	3805	15.77	20230726	7920	-44.38	20220818	3805	15.77	20230726	3.71	N	102370	500	135 억		123642	N	N	0	N	00	N
86	20230817	120718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-5	5	-0.11	213324950	49022	133.95	4420	4495	4295	5750	3100	4425	4351.62	0.45	0	12601	4608	4516	4433	4341	4258	4475	4300	136	1325	500	2650	5	1	27174135	1201	29.47	0.93	12	0.18	150.00	4741.00	7920	20220818	-44.19	3805	20230726	16.16	7150	-38.18	20230203	3805	16.16	20230726	7920	-44.19	20220818	3805	16.16	20230726	3.71	N	102370	500	135 억		123642	N	N	0	N	00	N
87	20230817	110718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-10	5	-0.23	193647250	44583	121.82	4420	4445	4295	5750	3100	4425	4343.52	0.45	0	13783	4608	4516	4433	4341	4258	4475	4300	136	1325	500	2650	5	1	27174135	1200	29.43	0.93	12	0.16	150.00	4741.00	7920	20220818	-44.26	3805	20230726	16.03	7150	-38.25	20230203	3805	16.03	20230726	7920	-44.26	20220818	3805	16.03	20230726	3.71	N	102370	500	135 억		123642	N	N	0	N	00	N
88	20230817	100714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	-50	5	-1.13	105381190	24223	66.19	4420	4425	4295	5750	3100	4425	4350.46	0.45	0	3947	4608	4516	4433	4341	4258	4475	4300	136	1325	500	2650	5	1	27174135	1189	29.17	0.92	12	0.09	150.00	4741.00	7920	20220818	-44.76	3805	20230726	14.98	7150	-38.81	20230203	3805	14.98	20230726	7920	-44.76	20220818	3805	14.98	20230726	3.71	N	102370	500	135 억		123642	N	N	0	N	00	N
89	20230817	090712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	-100	5	-2.26	17605690	4038	11.03	4420	4420	4315	5750	3100	4425	4360.00	0.45	0	-742	4608	4516	4433	4341	4258	4475	4300	136	1325	500	2650	5	1	27174135	1175	28.83	0.91	12	0.01	150.00	4741.00	7920	20220818	-45.39	3805	20230726	13.67	7150	-39.51	20230203	3805	13.67	20230726	7920	-45.39	20220818	3805	13.67	20230726	3.71	N	102370	500	135 억		123642	N	N	0	N	00	N
90	20230816	160717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-145	5	-3.17	161587080	36595	116.60	4515	4525	4350	5940	3200	4570	4415.55	0.50	0	-11641	4710	4640	4580	4510	4450	4610	4480	136	1370	500	2740	5	1	27174135	1202	29.50	0.93	12	0.13	150.00	4741.00	7920	20220818	-44.13	3805	20230726	16.29	7150	-38.11	20230203	3805	16.29	20230726	7920	-44.13	20220818	3805	16.29	20230726	3.73	N	102370	500	135 억		135891	N	N	0	N	00	N
91	20230816	150719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-145	5	-3.17	157384080	35645	113.57	4515	4525	4350	5940	3200	4570	4415.32	0.50	0	-11091	4710	4640	4580	4510	4450	4610	4480	136	1370	500	2740	5	1	27174135	1202	29.50	0.93	12	0.13	150.00	4741.00	7920	20220818	-44.13	3805	20230726	16.29	7150	-38.11	20230203	3805	16.29	20230726	7920	-44.13	20220818	3805	16.29	20230726	3.73	N	102370	500	135 억		135891	N	N	0	N	00	N
92	20230816	140717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	-200	5	-4.38	130652825	29575	94.23	4515	4525	4350	5940	3200	4570	4417.68	0.50	0	-9498	4710	4640	4580	4510	4450	4610	4480	136	1370	500	2740	5	1	27174135	1188	29.13	0.92	12	0.11	150.00	4741.00	7920	20220818	-44.82	3805	20230726	14.85	7150	-38.88	20230203	3805	14.85	20230726	7920	-44.82	20220818	3805	14.85	20230726	3.73	N	102370	500	135 억		135891	N	N	0	N	00	N
93	20230816	130714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-145	5	-3.17	112551610	25456	81.11	4515	4525	4365	5940	3200	4570	4421.42	0.50	0	-7187	4710	4640	4580	4510	4450	4610	4480	136	1370	500	2740	5	1	27174135	1202	29.50	0.93	12	0.09	150.00	4741.00	7920	20220818	-44.13	3805	20230726	16.29	7150	-38.11	20230203	3805	16.29	20230726	7920	-44.13	20220818	3805	16.29	20230726	3.73	N	102370	500	135 억		135891	N	N	0	N	00	N
94	20230816	120724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	-190	5	-4.16	102163760	23104	73.61	4515	4525	4365	5940	3200	4570	4421.91	0.50	0	-6510	4710	4640	4580	4510	4450	4610	4480	136	1370	500	2740	5	1	27174135	1190	29.20	0.92	12	0.09	150.00	4741.00	7920	20220818	-44.70	3805	20230726	15.11	7150	-38.74	20230203	3805	15.11	20230726	7920	-44.70	20220818	3805	15.11	20230726	3.73	N	102370	500	135 억		135891	N	N	0	N	00	N
95	20230816	110721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-155	5	-3.39	93403455	21107	67.25	4515	4525	4370	5940	3200	4570	4425.24	0.50	0	-5275	4710	4640	4580	4510	4450	4610	4480	136	1370	500	2740	5	1	27174135	1200	29.43	0.93	12	0.08	150.00	4741.00	7920	20220818	-44.26	3805	20230726	16.03	7150	-38.25	20230203	3805	16.03	20230726	7920	-44.26	20220818	3805	16.03	20230726	3.73	N	102370	500	135 억		135891	N	N	0	N	00	N
96	20230816	100719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-150	5	-3.28	63739620	14354	45.74	4515	4525	4390	5940	3200	4570	4440.55	0.50	0	-4234	4710	4640	4580	4510	4450	4610	4480	136	1370	500	2740	5	1	27174135	1201	29.47	0.93	12	0.05	150.00	4741.00	7920	20220818	-44.19	3805	20230726	16.16	7150	-38.18	20230203	3805	16.16	20230726	7920	-44.19	20220818	3805	16.16	20230726	3.73	N	102370	500	135 억		135891	N	N	0	N	00	N
97	20230816	090716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4515	-55	5	-1.20	22237655	4946	15.76	4515	4525	4405	5940	3200	4570	4496.09	0.50	0	-897	4710	4640	4580	4510	4450	4610	4480	136	1370	500	2740	5	1	27174135	1227	30.10	0.95	12	0.02	150.00	4741.00	7920	20220818	-42.99	3805	20230726	18.66	7150	-36.85	20230203	3805	18.66	20230726	7920	-42.99	20220818	3805	18.66	20230726	3.73	N	102370	500	135 억		135891	N	N	0	N	00	N
98	20230814	160709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-65	5	-1.40	143142700	31293	37.77	4635	4650	4520	6020	3245	4635	4574.28	0.52	0	-4909	4955	4795	4660	4500	4365	4727	4432	136	1387	500	2780	5	1	27174135	1242	30.47	0.96	12	0.12	150.00	4741.00	7920	20220818	-42.30	3805	20230726	20.11	7150	-36.08	20230203	3805	20.11	20230726	7920	-42.30	20220818	3805	20.11	20230726	3.72	N	102370	500	135 억		141285	N	N	0	N	00	N
99	20230814	150707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-65	5	-1.40	136353440	29808	35.98	4635	4650	4520	6020	3245	4635	4574.39	0.52	0	-4501	4955	4795	4660	4500	4365	4727	4432	136	1387	500	2780	5	1	27174135	1242	30.47	0.96	12	0.11	150.00	4741.00	7920	20220818	-42.30	3805	20230726	20.11	7150	-36.08	20230203	3805	20.11	20230726	7920	-42.30	20220818	3805	20.11	20230726	3.72	N	102370	500	135 억		141285	N	N	0	N	00	N
100	20230814	140708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	-70	5	-1.51	118138755	25823	31.17	4635	4650	4520	6020	3245	4635	4574.94	0.52	0	-4970	4955	4795	4660	4500	4365	4727	4432	136	1387	500	2780	5	1	27174135	1240	30.43	0.96	12	0.10	150.00	4741.00	7920	20220818	-42.36	3805	20230726	19.97	7150	-36.15	20230203	3805	19.97	20230726	7920	-42.36	20220818	3805	19.97	20230726	3.72	N	102370	500	135 억		141285	N	N	0	N	00	N
101	20230814	130702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	-60	5	-1.29	106687095	23323	28.15	4635	4650	4520	6020	3245	4635	4574.33	0.52	0	-3666	4955	4795	4660	4500	4365	4727	4432	136	1387	500	2780	5	1	27174135	1243	30.50	0.96	12	0.09	150.00	4741.00	7920	20220818	-42.23	3805	20230726	20.24	7150	-36.01	20230203	3805	20.24	20230726	7920	-42.23	20220818	3805	20.24	20230726	3.72	N	102370	500	135 억		141285	N	N	0	N	00	N
102	20230814	120706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	-55	5	-1.19	90263790	19726	23.81	4635	4650	4520	6020	3245	4635	4575.88	0.52	0	-3986	4955	4795	4660	4500	4365	4727	4432	136	1387	500	2780	5	1	27174135	1245	30.53	0.97	12	0.07	150.00	4741.00	7920	20220818	-42.17	3805	20230726	20.37	7150	-35.94	20230203	3805	20.37	20230726	7920	-42.17	20220818	3805	20.37	20230726	3.72	N	102370	500	135 억		141285	N	N	0	N	00	N
103	20230814	110702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4610	-25	5	-0.54	63448640	13873	16.75	4635	4650	4520	6020	3245	4635	4573.53	0.52	0	-3361	4955	4795	4660	4500	4365	4727	4432	136	1387	500	2780	5	1	27174135	1253	30.73	0.97	12	0.05	150.00	4741.00	7920	20220818	-41.79	3805	20230726	21.16	7150	-35.52	20230203	3805	21.16	20230726	7920	-41.79	20220818	3805	21.16	20230726	3.72	N	102370	500	135 억		141285	N	N	0	N	00	N
104	20230814	100704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-65	5	-1.40	48655380	10650	12.86	4635	4650	4520	6020	3245	4635	4568.58	0.52	0	-3933	4955	4795	4660	4500	4365	4727	4432	136	1387	500	2780	5	1	27174135	1242	30.47	0.96	12	0.04	150.00	4741.00	7920	20220818	-42.30	3805	20230726	20.11	7150	-36.08	20230203	3805	20.11	20230726	7920	-42.30	20220818	3805	20.11	20230726	3.72	N	102370	500	135 억		141285	N	N	0	N	00	N
105	20230814	090703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-75	5	-1.62	8973610	1958	2.36	4635	4635	4560	6020	3245	4635	4583.05	0.52	0	-1571	4955	4795	4660	4500	4365	4727	4432	136	1387	500	2780	5	1	27174135	1239	30.40	0.96	12	0.01	150.00	4741.00	7920	20220818	-42.42	3805	20230726	19.84	7150	-36.22	20230203	3805	19.84	20230726	7920	-42.42	20220818	3805	19.84	20230726	3.72	N	102370	500	135 억		141285	N	N	0	N	00	N
106	20230811	160703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	65	2	1.42	382087735	82521	119.50	4820	4820	4525	5940	3200	4570	4630.19	0.49	0	7814	4753	4661	4498	4406	4243	4707	4452	136	1370	500	2740	5	1	27174135	1260	30.90	0.98	12	0.30	150.00	4741.00	7920	20220818	-41.48	3805	20230726	21.81	7150	-35.17	20230203	3805	21.81	20230726	7920	-41.48	20220818	3805	21.81	20230726	3.76	N	102370	500	135 억		134278	N	N	0	N	00	N
107	20230811	150658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	0	3	0.00	335944515	72509	105.00	4820	4820	4525	5940	3200	4570	4633.14	0.49	0	7395	4753	4661	4498	4406	4243	4707	4452	136	1370	500	2740	5	1	27174135	1242	30.47	0.96	12	0.27	150.00	4741.00	7920	20220818	-42.30	3805	20230726	20.11	7150	-36.08	20230203	3805	20.11	20230726	7920	-42.30	20220818	3805	20.11	20230726	3.76	N	102370	500	135 억		134278	N	N	0	N	00	N
108	20230811	140658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	15	2	0.33	308162980	66434	96.20	4820	4820	4525	5940	3200	4570	4638.63	0.49	0	8563	4753	4661	4498	4406	4243	4707	4452	136	1370	500	2740	5	1	27174135	1246	30.57	0.97	12	0.24	150.00	4741.00	7920	20220818	-42.11	3805	20230726	20.50	7150	-35.87	20230203	3805	20.50	20230726	7920	-42.11	20220818	3805	20.50	20230726	3.76	N	102370	500	135 억		134278	N	N	0	N	00	N
109	20230811	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	30	2	0.66	281412275	60615	87.78	4820	4820	4525	5940	3200	4570	4642.62	0.49	0	8559	4753	4661	4498	4406	4243	4707	4452	136	1370	500	2740	5	1	27174135	1250	30.67	0.97	12	0.22	150.00	4741.00	7920	20220818	-41.92	3805	20230726	20.89	7150	-35.66	20230203	3805	20.89	20230726	7920	-41.92	20220818	3805	20.89	20230726	3.76	N	102370	500	135 억		134278	N	N	0	N	00	N
110	20230811	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	35	2	0.77	262173270	56440	81.73	4820	4820	4525	5940	3200	4570	4645.17	0.49	0	8349	4753	4661	4498	4406	4243	4707	4452	136	1370	500	2740	5	1	27174135	1251	30.70	0.97	12	0.21	150.00	4741.00	7920	20220818	-41.86	3805	20230726	21.02	7150	-35.59	20230203	3805	21.02	20230726	7920	-41.86	20220818	3805	21.02	20230726	3.76	N	102370	500	135 억		134278	N	N	0	N	00	N
111	20230811	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	35	2	0.77	215258010	46270	67.00	4820	4820	4525	5940	3200	4570	4652.22	0.49	0	1251	4753	4661	4498	4406	4243	4707	4452	136	1370	500	2740	5	1	27174135	1251	30.70	0.97	12	0.17	150.00	4741.00	7920	20220818	-41.86	3805	20230726	21.02	7150	-35.59	20230203	3805	21.02	20230726	7920	-41.86	20220818	3805	21.02	20230726	3.76	N	102370	500	135 억		134278	N	N	0	N	00	N
112	20230811	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	20	2	0.44	154334830	33027	47.83	4820	4820	4525	5940	3200	4570	4672.99	0.49	0	-245	4753	4661	4498	4406	4243	4707	4452	136	1370	500	2740	5	1	27174135	1247	30.60	0.97	12	0.12	150.00	4741.00	7920	20220818	-42.05	3805	20230726	20.63	7150	-35.80	20230203	3805	20.63	20230726	7920	-42.05	20220818	3805	20.63	20230726	3.76	N	102370	500	135 억		134278	N	N	0	N	00	N
113	20230811	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	-10	5	-0.22	87450185	18503	26.79	4820	4820	4525	5940	3200	4570	4726.27	0.49	0	-4972	4753	4661	4498	4406	4243	4707	4452	136	1370	500	2740	5	1	27174135	1239	30.40	0.96	12	0.07	150.00	4741.00	7920	20220818	-42.42	3805	20230726	19.84	7150	-36.22	20230203	3805	19.84	20230726	7920	-42.42	20220818	3805	19.84	20230726	3.76	N	102370	500	135 억		134278	N	N	0	N	00	N
114	20230810	160651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	190	2	4.34	309232630	68817	358.01	4490	4590	4335	5690	3070	4380	4493.54	0.41	0	20840	4476	4427	4356	4307	4236	4452	4332	136	1310	500	2620	5	1	27174135	1242	30.47	0.96	12	0.25	150.00	4741.00	7920	20220818	-42.30	3805	20230726	20.11	7150	-36.08	20230203	3805	20.11	20230726	7920	-42.30	20220818	3805	20.11	20230726	3.76	N	102370	500	135 억		112306	N	N	0	N	00	N
115	20230810	150648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	145	2	3.31	219450450	49156	255.73	4490	4535	4335	5690	3070	4380	4464.37	0.41	0	17865	4476	4427	4356	4307	4236	4452	4332	136	1310	500	2620	5	1	27174135	1230	30.17	0.95	12	0.18	150.00	4741.00	7920	20220818	-42.87	3805	20230726	18.92	7150	-36.71	20230203	3805	18.92	20230726	7920	-42.87	20220818	3805	18.92	20230726	3.76	N	102370	500	135 억		112306	N	N	0	N	00	N
116	20230810	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	130	2	2.97	180748710	40601	211.22	4490	4525	4335	5690	3070	4380	4451.83	0.41	0	17227	4476	4427	4356	4307	4236	4452	4332	136	1310	500	2620	5	1	27174135	1226	30.07	0.95	12	0.15	150.00	4741.00	7920	20220818	-43.06	3805	20230726	18.53	7150	-36.92	20230203	3805	18.53	20230726	7920	-43.06	20220818	3805	18.53	20230726	3.76	N	102370	500	135 억		112306	N	N	0	N	00	N
117	20230810	130642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	95	2	2.17	154352205	34731	180.68	4490	4525	4335	5690	3070	4380	4444.22	0.41	0	14152	4476	4427	4356	4307	4236	4452	4332	136	1310	500	2620	5	1	27174135	1216	29.83	0.94	12	0.13	150.00	4741.00	7920	20220818	-43.50	3805	20230726	17.61	7150	-37.41	20230203	3805	17.61	20230726	7920	-43.50	20220818	3805	17.61	20230726	3.76	N	102370	500	135 억		112306	N	N	0	N	00	N
118	20230810	120654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	75	2	1.71	68011335	15523	80.76	4490	4490	4335	5690	3070	4380	4381.33	0.41	0	4577	4476	4427	4356	4307	4236	4452	4332	136	1310	500	2620	5	1	27174135	1211	29.70	0.94	12	0.06	150.00	4741.00	7920	20220818	-43.75	3805	20230726	17.08	7150	-37.69	20230203	3805	17.08	20230726	7920	-43.75	20220818	3805	17.08	20230726	3.76	N	102370	500	135 억		112306	N	N	0	N	00	N
119	20230810	110654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	30	2	0.68	49612340	11365	59.12	4490	4490	4335	5690	3070	4380	4365.36	0.41	0	3294	4476	4427	4356	4307	4236	4452	4332	136	1310	500	2620	5	1	27174135	1198	29.40	0.93	12	0.04	150.00	4741.00	7920	20220818	-44.32	3805	20230726	15.90	7150	-38.32	20230203	3805	15.90	20230726	7920	-44.32	20220818	3805	15.90	20230726	3.76	N	102370	500	135 억		112306	N	N	0	N	00	N
120	20230810	100651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-45	5	-1.03	28618980	6580	34.23	4490	4490	4335	5690	3070	4380	4349.39	0.41	0	2965	4476	4427	4356	4307	4236	4452	4332	136	1310	500	2620	5	1	27174135	1178	28.90	0.91	12	0.02	150.00	4741.00	7920	20220818	-45.27	3805	20230726	13.93	7150	-39.37	20230203	3805	13.93	20230726	7920	-45.27	20220818	3805	13.93	20230726	3.76	N	102370	500	135 억		112306	N	N	0	N	00	N
121	20230810	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	35	2	0.80	2755235	626	3.26	4490	4490	4335	5690	3070	4380	4401.33	0.41	0	16	4476	4427	4356	4307	4236	4452	4332	136	1310	500	2620	5	1	27174135	1200	29.43	0.93	12	0.00	150.00	4741.00	7920	20220818	-44.26	3805	20230726	16.03	7150	-38.25	20230203	3805	16.03	20230726	7920	-44.26	20220818	3805	16.03	20230726	3.76	N	102370	500	135 억		112306	N	N	0	N	00	N
122	20230809	160649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	50	2	1.15	81924595	18850	56.59	4285	4405	4285	5620	3035	4330	4346.13	0.40	0	2932	4466	4397	4331	4262	4196	4432	4297	136	1292	500	2590	5	1	27174135	1190	29.20	0.92	12	0.07	150.00	4741.00	7920	20220818	-44.70	3805	20230726	15.11	7150	-38.74	20230203	3805	15.11	20230726	7920	-44.70	20220818	3805	15.11	20230726	3.76	N	102370	500	135 억		107812	N	N	0	N	00	N
123	20230809	150641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	25	2	0.58	69208700	15932	47.83	4285	4405	4285	5620	3035	4330	4344.01	0.40	0	2208	4466	4397	4331	4262	4196	4432	4297	136	1292	500	2590	5	1	27174135	1183	29.03	0.92	12	0.06	150.00	4741.00	7920	20220818	-45.01	3805	20230726	14.45	7150	-39.09	20230203	3805	14.45	20230726	7920	-45.01	20220818	3805	14.45	20230726	3.76	N	102370	500	135 억		107812	N	N	0	N	00	N
124	20230809	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	40	2	0.92	63013940	14516	43.58	4285	4405	4285	5620	3035	4330	4341.00	0.40	0	1354	4466	4397	4331	4262	4196	4432	4297	136	1292	500	2590	5	1	27174135	1188	29.13	0.92	12	0.05	150.00	4741.00	7920	20220818	-44.82	3805	20230726	14.85	7150	-38.88	20230203	3805	14.85	20230726	7920	-44.82	20220818	3805	14.85	20230726	3.76	N	102370	500	135 억		107812	N	N	0	N	00	N
125	20230809	130655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	30	2	0.69	51591890	11904	35.74	4285	4405	4285	5620	3035	4330	4334.00	0.40	0	1064	4466	4397	4331	4262	4196	4432	4297	136	1292	500	2590	5	1	27174135	1185	29.07	0.92	12	0.04	150.00	4741.00	7920	20220818	-44.95	3805	20230726	14.59	7150	-39.02	20230203	3805	14.59	20230726	7920	-44.95	20220818	3805	14.59	20230726	3.76	N	102370	500	135 억		107812	N	N	0	N	00	N
126	20230809	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	15	2	0.35	35858585	8305	24.93	4285	4365	4285	5620	3035	4330	4317.71	0.40	0	183	4466	4397	4331	4262	4196	4432	4297	136	1292	500	2590	5	1	27174135	1181	28.97	0.92	12	0.03	150.00	4741.00	7920	20220818	-45.14	3805	20230726	14.19	7150	-39.23	20230203	3805	14.19	20230726	7920	-45.14	20220818	3805	14.19	20230726	3.76	N	102370	500	135 억		107812	N	N	0	N	00	N
127	20230809	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	0	3	0.00	24719030	5746	17.25	4285	4350	4285	5620	3035	4330	4301.95	0.40	0	210	4466	4397	4331	4262	4196	4432	4297	136	1292	500	2590	5	1	27174135	1177	28.87	0.91	12	0.02	150.00	4741.00	7920	20220818	-45.33	3805	20230726	13.80	7150	-39.44	20230203	3805	13.80	20230726	7920	-45.33	20220818	3805	13.80	20230726	3.76	N	102370	500	135 억		107812	N	N	0	N	00	N
128	20230809	100639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	5	2	0.12	17643925	4105	12.32	4285	4350	4285	5620	3035	4330	4298.15	0.40	0	-119	4466	4397	4331	4262	4196	4432	4297	136	1292	500	2590	5	1	27174135	1178	28.90	0.91	12	0.02	150.00	4741.00	7920	20220818	-45.27	3805	20230726	13.93	7150	-39.37	20230203	3805	13.93	20230726	7920	-45.27	20220818	3805	13.93	20230726	3.76	N	102370	500	135 억		107812	N	N	0	N	00	N
129	20230809	090642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-10	5	-0.23	8857165	2067	6.21	4285	4320	4285	5620	3035	4330	4285.03	0.40	0	109	4466	4397	4331	4262	4196	4432	4297	136	1292	500	2590	5	1	27174135	1174	28.80	0.91	12	0.01	150.00	4741.00	7920	20220818	-45.45	3805	20230726	13.53	7150	-39.58	20230203	3805	13.53	20230726	7920	-45.45	20220818	3805	13.53	20230726	3.76	N	102370	500	135 억		107812	N	N	0	N	00	N
130	20230808	160656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-10	5	-0.23	141344210	32702	186.93	4285	4400	4265	5640	3040	4340	4322.13	0.41	0	-9035	4426	4382	4321	4277	4216	4405	4300	136	1300	500	2600	5	1	27174135	1177	28.87	0.91	12	0.12	150.00	4741.00	7920	20220818	-45.33	3805	20230726	13.80	7150	-39.44	20230203	3805	13.80	20230726	7920	-45.33	20220818	3805	13.80	20230726	3.76	N	102370	500	135 억		112748	N	N	0	N	00	N
131	20230808	150647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-75	5	-1.73	133997825	30993	177.16	4285	4400	4265	5640	3040	4340	4323.49	0.41	0	-8914	4426	4382	4321	4277	4216	4405	4300	136	1300	500	2600	5	1	27174135	1159	28.43	0.90	12	0.11	150.00	4741.00	7920	20220818	-46.15	3805	20230726	12.09	7150	-40.35	20230203	3805	12.09	20230726	7920	-46.15	20220818	3805	12.09	20230726	3.76	N	102370	500	135 억		112748	N	N	0	N	00	N
132	20230808	140644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-40	5	-0.92	108566320	25047	143.17	4285	4400	4285	5640	3040	4340	4334.50	0.41	0	-5154	4426	4382	4321	4277	4216	4405	4300	136	1300	500	2600	5	1	27174135	1168	28.67	0.91	12	0.09	150.00	4741.00	7920	20220818	-45.71	3805	20230726	13.01	7150	-39.86	20230203	3805	13.01	20230726	7920	-45.71	20220818	3805	13.01	20230726	3.76	N	102370	500	135 억		112748	N	N	0	N	00	N
133	20230808	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-45	5	-1.04	98925600	22805	130.36	4285	4400	4285	5640	3040	4340	4337.89	0.41	0	-3689	4426	4382	4321	4277	4216	4405	4300	136	1300	500	2600	5	1	27174135	1167	28.63	0.91	12	0.08	150.00	4741.00	7920	20220818	-45.77	3805	20230726	12.88	7150	-39.93	20230203	3805	12.88	20230726	7920	-45.77	20220818	3805	12.88	20230726	3.76	N	102370	500	135 억		112748	N	N	0	N	00	N
134	20230808	120643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-5	5	-0.12	57165480	13126	75.03	4285	4400	4285	5640	3040	4340	4355.13	0.41	0	-2721	4426	4382	4321	4277	4216	4405	4300	136	1300	500	2600	5	1	27174135	1178	28.90	0.91	12	0.05	150.00	4741.00	7920	20220818	-45.27	3805	20230726	13.93	7150	-39.37	20230203	3805	13.93	20230726	7920	-45.27	20220818	3805	13.93	20230726	3.76	N	102370	500	135 억		112748	N	N	0	N	00	N
135	20230808	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-10	5	-0.23	37437435	8585	49.07	4285	4400	4285	5640	3040	4340	4360.80	0.41	0	-1679	4426	4382	4321	4277	4216	4405	4300	136	1300	500	2600	5	1	27174135	1177	28.87	0.91	12	0.03	150.00	4741.00	7920	20220818	-45.33	3805	20230726	13.80	7150	-39.44	20230203	3805	13.80	20230726	7920	-45.33	20220818	3805	13.80	20230726	3.76	N	102370	500	135 억		112748	N	N	0	N	00	N
136	20230808	100645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	0	3	0.00	25063090	5733	32.77	4285	4400	4285	5640	3040	4340	4371.72	0.41	0	-279	4426	4382	4321	4277	4216	4405	4300	136	1300	500	2600	5	1	27174135	1179	28.93	0.92	12	0.02	150.00	4741.00	7920	20220818	-45.20	3805	20230726	14.06	7150	-39.30	20230203	3805	14.06	20230726	7920	-45.20	20220818	3805	14.06	20230726	3.76	N	102370	500	135 억		112748	N	N	0	N	00	N
137	20230808	090647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	15	2	0.35	1775620	413	2.36	4285	4355	4285	5640	3040	4340	4299.32	0.41	0	32	4426	4382	4321	4277	4216	4405	4300	136	1300	500	2600	5	1	27174135	1183	29.03	0.92	12	0.00	150.00	4741.00	7920	20220818	-45.01	3805	20230726	14.45	7150	-39.09	20230203	3805	14.45	20230726	7920	-45.01	20220818	3805	14.45	20230726	3.76	N	102370	500	135 억		112748	N	N	0	N	00	N
138	20230807	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-5	5	-0.12	74733115	17348	51.98	4265	4365	4260	5640	3045	4345	4307.87	0.40	0	5272	4498	4421	4323	4246	4148	4372	4197	136	1297	500	2600	5	1	27174135	1179	28.93	0.92	12	0.06	150.00	4741.00	7920	20220818	-45.20	3805	20230726	14.06	7150	-39.30	20230203	3805	14.06	20230726	7920	-45.20	20220818	3805	14.06	20230726	3.78	N	102370	500	135 억		107479	N	N	0	N	00	N
139	20230807	150642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	10	2	0.23	73820660	17138	51.35	4265	4365	4260	5640	3045	4345	4307.43	0.40	0	5374	4498	4421	4323	4246	4148	4372	4197	136	1297	500	2600	5	1	27174135	1183	29.03	0.92	12	0.06	150.00	4741.00	7920	20220818	-45.01	3805	20230726	14.45	7150	-39.09	20230203	3805	14.45	20230726	7920	-45.01	20220818	3805	14.45	20230726	3.78	N	102370	500	135 억		107479	N	N	0	N	00	N
140	20230807	140643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	5	2	0.12	67469645	15677	46.98	4265	4365	4260	5640	3045	4345	4303.73	0.40	0	5458	4498	4421	4323	4246	4148	4372	4197	136	1297	500	2600	5	1	27174135	1182	29.00	0.92	12	0.06	150.00	4741.00	7920	20220818	-45.08	3805	20230726	14.32	7150	-39.16	20230203	3805	14.32	20230726	7920	-45.08	20220818	3805	14.32	20230726	3.78	N	102370	500	135 억		107479	N	N	0	N	00	N
141	20230807	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-25	5	-0.58	61323790	14261	42.73	4265	4355	4260	5640	3045	4345	4300.10	0.40	0	5658	4498	4421	4323	4246	4148	4372	4197	136	1297	500	2600	5	1	27174135	1174	28.80	0.91	12	0.05	150.00	4741.00	7920	20220818	-45.45	3805	20230726	13.53	7150	-39.58	20230203	3805	13.53	20230726	7920	-45.45	20220818	3805	13.53	20230726	3.78	N	102370	500	135 억		107479	N	N	0	N	00	N
142	20230807	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	0	3	0.00	53742145	12507	37.48	4265	4355	4260	5640	3045	4345	4296.97	0.40	0	5054	4498	4421	4323	4246	4148	4372	4197	136	1297	500	2600	5	1	27174135	1181	28.97	0.92	12	0.05	150.00	4741.00	7920	20220818	-45.14	3805	20230726	14.19	7150	-39.23	20230203	3805	14.19	20230726	7920	-45.14	20220818	3805	14.19	20230726	3.78	N	102370	500	135 억		107479	N	N	0	N	00	N
143	20230807	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-55	5	-1.27	51437095	11973	35.88	4265	4355	4260	5640	3045	4345	4296.09	0.40	0	4950	4498	4421	4323	4246	4148	4372	4197	136	1297	500	2600	5	1	27174135	1166	28.60	0.90	12	0.04	150.00	4741.00	7920	20220818	-45.83	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7920	-45.83	20220818	3805	12.75	20230726	3.78	N	102370	500	135 억		107479	N	N	0	N	00	N
144	20230807	100639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-50	5	-1.15	7442330	1742	5.22	4265	4345	4265	5640	3045	4345	4272.29	0.40	0	-202	4498	4421	4323	4246	4148	4372	4197	136	1297	500	2600	5	1	27174135	1167	28.63	0.91	12	0.01	150.00	4741.00	7920	20220818	-45.77	3805	20230726	12.88	7150	-39.93	20230203	3805	12.88	20230726	7920	-45.77	20220818	3805	12.88	20230726	3.78	N	102370	500	135 억		107479	N	N	0	N	00	N
145	20230807	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-35	5	-0.81	1857605	435	1.30	4265	4345	4265	5640	3045	4345	4270.36	0.40	0	107	4498	4421	4323	4246	4148	4372	4197	136	1297	500	2600	5	1	27174135	1171	28.73	0.91	12	0.00	150.00	4741.00	7920	20220818	-45.58	3805	20230726	13.27	7150	-39.72	20230203	3805	13.27	20230726	7920	-45.58	20220818	3805	13.27	20230726	3.78	N	102370	500	135 억		107479	N	N	0	N	00	N
146	20230804	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	50	2	1.16	143350495	33373	91.16	4400	4400	4225	5580	3010	4295	4294.96	0.42	0	-6269	4505	4400	4290	4185	4075	4452	4237	136	1285	500	2570	5	1	27174135	1181	28.97	0.92	12	0.12	150.00	4741.00	7920	20220818	-45.14	3805	20230726	14.19	7150	-39.23	20230203	3805	14.19	20230726	7920	-45.14	20220818	3805	14.19	20230726	3.79	N	102370	500	135 억		113703	N	N	0	N	00	N
147	20230804	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	40	2	0.93	132915025	30966	84.59	4400	4400	4225	5580	3010	4295	4292.29	0.42	0	-6081	4505	4400	4290	4185	4075	4452	4237	136	1285	500	2570	5	1	27174135	1178	28.90	0.91	12	0.11	150.00	4741.00	7920	20220818	-45.27	3805	20230726	13.93	7150	-39.37	20230203	3805	13.93	20230726	7920	-45.27	20220818	3805	13.93	20230726	3.79	N	102370	500	135 억		113703	N	N	0	N	00	N
148	20230804	140642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	45	2	1.05	118948925	27739	75.77	4400	4400	4225	5580	3010	4295	4288.15	0.42	0	-4845	4505	4400	4290	4185	4075	4452	4237	136	1285	500	2570	5	1	27174135	1179	28.93	0.92	12	0.10	150.00	4741.00	7920	20220818	-45.20	3805	20230726	14.06	7150	-39.30	20230203	3805	14.06	20230726	7920	-45.20	20220818	3805	14.06	20230726	3.79	N	102370	500	135 억		113703	N	N	0	N	00	N
149	20230804	130631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-20	5	-0.47	80160930	18693	51.06	4400	4400	4225	5580	3010	4295	4288.29	0.42	0	-6234	4505	4400	4290	4185	4075	4452	4237	136	1285	500	2570	5	1	27174135	1162	28.50	0.90	12	0.07	150.00	4741.00	7920	20220818	-46.02	3805	20230726	12.35	7150	-40.21	20230203	3805	12.35	20230726	7920	-46.02	20220818	3805	12.35	20230726	3.79	N	102370	500	135 억		113703	N	N	0	N	00	N
150	20230804	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-50	5	-1.16	70119300	16329	44.60	4400	4400	4240	5580	3010	4295	4294.16	0.42	0	-4588	4505	4400	4290	4185	4075	4452	4237	136	1285	500	2570	5	1	27174135	1154	28.30	0.90	12	0.06	150.00	4741.00	7920	20220818	-46.40	3805	20230726	11.56	7150	-40.63	20230203	3805	11.56	20230726	7920	-46.40	20220818	3805	11.56	20230726	3.79	N	102370	500	135 억		113703	N	N	0	N	00	N
151	20230804	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-20	5	-0.47	52733900	12243	33.44	4400	4400	4275	5580	3010	4295	4307.27	0.42	0	-1699	4505	4400	4290	4185	4075	4452	4237	136	1285	500	2570	5	1	27174135	1162	28.50	0.90	12	0.05	150.00	4741.00	7920	20220818	-46.02	3805	20230726	12.35	7150	-40.21	20230203	3805	12.35	20230726	7920	-46.02	20220818	3805	12.35	20230726	3.79	N	102370	500	135 억		113703	N	N	0	N	00	N
152	20230804	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	25	2	0.58	18213185	4221	11.53	4400	4400	4290	5580	3010	4295	4314.90	0.42	0	-1078	4505	4400	4290	4185	4075	4452	4237	136	1285	500	2570	5	1	27174135	1174	28.80	0.91	12	0.02	150.00	4741.00	7920	20220818	-45.45	3805	20230726	13.53	7150	-39.58	20230203	3805	13.53	20230726	7920	-45.45	20220818	3805	13.53	20230726	3.79	N	102370	500	135 억		113703	N	N	0	N	00	N
153	20230804	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	10	2	0.23	1294735	295	0.81	4400	4400	4300	5580	3010	4295	4388.93	0.42	0	-53	4505	4400	4290	4185	4075	4452	4237	136	1285	500	2570	5	1	27174135	1170	28.70	0.91	12	0.00	150.00	4741.00	7920	20220818	-45.64	3805	20230726	13.14	7150	-39.79	20230203	3805	13.14	20230726	7920	-45.64	20220818	3805	13.14	20230726	3.79	N	102370	500	135 억		113703	N	N	0	N	00	N
154	20230803	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	20	2	0.47	154724265	36273	103.46	4205	4395	4180	5550	2995	4275	4265.55	0.43	0	-4482	4581	4427	4346	4192	4111	4387	4152	136	1277	500	2560	5	1	27174135	1167	28.63	0.91	12	0.13	150.00	4741.00	7920	20220818	-45.77	3805	20230726	12.88	7150	-39.93	20230203	3805	12.88	20230726	7920	-45.77	20220818	3805	12.88	20230726	3.83	N	102370	500	135 억		118190	N	N	0	N	00	N
155	20230803	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	25	2	0.58	150317185	35247	100.53	4205	4395	4180	5550	2995	4275	4264.68	0.43	0	-4553	4581	4427	4346	4192	4111	4387	4152	136	1277	500	2560	5	1	27174135	1168	28.67	0.91	12	0.13	150.00	4741.00	7920	20220818	-45.71	3805	20230726	13.01	7150	-39.86	20230203	3805	13.01	20230726	7920	-45.71	20220818	3805	13.01	20230726	3.83	N	102370	500	135 억		118190	N	N	0	N	00	N
156	20230803	140626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	15	2	0.35	144072525	33794	96.39	4205	4395	4180	5550	2995	4275	4263.26	0.43	0	-5067	4581	4427	4346	4192	4111	4387	4152	136	1277	500	2560	5	1	27174135	1166	28.60	0.90	12	0.12	150.00	4741.00	7920	20220818	-45.83	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7920	-45.83	20220818	3805	12.75	20230726	3.83	N	102370	500	135 억		118190	N	N	0	N	00	N
157	20230803	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	35	2	0.82	106562485	25104	71.60	4205	4335	4180	5550	2995	4275	4244.84	0.43	0	-5256	4581	4427	4346	4192	4111	4387	4152	136	1277	500	2560	5	1	27174135	1171	28.73	0.91	12	0.09	150.00	4741.00	7920	20220818	-45.58	3805	20230726	13.27	7150	-39.72	20230203	3805	13.27	20230726	7920	-45.58	20220818	3805	13.27	20230726	3.83	N	102370	500	135 억		118190	N	N	0	N	00	N
158	20230803	120631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-40	5	-0.94	83523660	19753	56.34	4205	4300	4180	5550	2995	4275	4228.40	0.43	0	-2043	4581	4427	4346	4192	4111	4387	4152	136	1277	500	2560	5	1	27174135	1151	28.23	0.89	12	0.07	150.00	4741.00	7920	20220818	-46.53	3805	20230726	11.30	7150	-40.77	20230203	3805	11.30	20230726	7920	-46.53	20220818	3805	11.30	20230726	3.83	N	102370	500	135 억		118190	N	N	0	N	00	N
159	20230803	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-50	5	-1.17	67622595	15976	45.57	4205	4300	4180	5550	2995	4275	4232.76	0.43	0	-1342	4581	4427	4346	4192	4111	4387	4152	136	1277	500	2560	5	1	27174135	1148	28.17	0.89	12	0.06	150.00	4741.00	7920	20220818	-46.65	3805	20230726	11.04	7150	-40.91	20230203	3805	11.04	20230726	7920	-46.65	20220818	3805	11.04	20230726	3.83	N	102370	500	135 억		118190	N	N	0	N	00	N
160	20230803	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-30	5	-0.70	49781710	11765	33.56	4205	4300	4180	5550	2995	4275	4231.34	0.43	0	859	4581	4427	4346	4192	4111	4387	4152	136	1277	500	2560	5	1	27174135	1154	28.30	0.90	12	0.04	150.00	4741.00	7920	20220818	-46.40	3805	20230726	11.56	7150	-40.63	20230203	3805	11.56	20230726	7920	-46.40	20220818	3805	11.56	20230726	3.83	N	102370	500	135 억		118190	N	N	0	N	00	N
161	20230803	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-50	5	-1.17	2251735	534	1.52	4205	4270	4205	5550	2995	4275	4216.73	0.43	0	271	4581	4427	4346	4192	4111	4387	4152	136	1277	500	2560	5	1	27174135	1148	28.17	0.89	12	0.00	150.00	4741.00	7920	20220818	-46.65	3805	20230726	11.04	7150	-40.91	20230203	3805	11.04	20230726	7920	-46.65	20220818	3805	11.04	20230726	3.83	N	102370	500	135 억		118190	N	N	0	N	00	N
162	20230802	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-135	5	-3.06	150842545	34576	28.98	4365	4500	4265	5730	3090	4410	4362.82	0.48	0	-13359	4630	4520	4385	4275	4140	4575	4330	136	1320	500	2640	5	1	27174135	1162	28.50	0.90	12	0.13	150.00	4741.00	7920	20220818	-46.02	3805	20230726	12.35	7150	-40.21	20230203	3805	12.35	20230726	7920	-46.02	20220818	3805	12.35	20230726	3.85	N	102370	500	135 억		131407	N	N	0	N	00	N
163	20230802	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-120	5	-2.72	138152600	31611	26.49	4365	4500	4265	5730	3090	4410	4370.40	0.48	0	-14334	4630	4520	4385	4275	4140	4575	4330	136	1320	500	2640	5	1	27174135	1166	28.60	0.90	12	0.12	150.00	4741.00	7920	20220818	-45.83	3805	20230726	12.75	7150	-40.00	20230203	3805	12.75	20230726	7920	-45.83	20220818	3805	12.75	20230726	3.85	N	102370	500	135 억		131407	N	N	0	N	00	N
164	20230802	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-115	5	-2.61	129211555	29523	24.74	4365	4500	4280	5730	3090	4410	4376.64	0.48	0	-14119	4630	4520	4385	4275	4140	4575	4330	136	1320	500	2640	5	1	27174135	1167	28.63	0.91	12	0.11	150.00	4741.00	7920	20220818	-45.77	3805	20230726	12.88	7150	-39.93	20230203	3805	12.88	20230726	7920	-45.77	20220818	3805	12.88	20230726	3.85	N	102370	500	135 억		131407	N	N	0	N	00	N
165	20230802	130625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-105	5	-2.38	110446325	25161	21.09	4365	4500	4300	5730	3090	4410	4389.58	0.48	0	-10582	4630	4520	4385	4275	4140	4575	4330	136	1320	500	2640	5	1	27174135	1170	28.70	0.91	12	0.09	150.00	4741.00	7920	20220818	-45.64	3805	20230726	13.14	7150	-39.79	20230203	3805	13.14	20230726	7920	-45.64	20220818	3805	13.14	20230726	3.85	N	102370	500	135 억		131407	N	N	0	N	00	N
166	20230802	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-65	5	-1.47	93695260	21281	17.83	4365	4500	4330	5730	3090	4410	4402.77	0.48	0	-8392	4630	4520	4385	4275	4140	4575	4330	136	1320	500	2640	5	1	27174135	1181	28.97	0.92	12	0.08	150.00	4741.00	7920	20220818	-45.14	3805	20230726	14.19	7150	-39.23	20230203	3805	14.19	20230726	7920	-45.14	20220818	3805	14.19	20230726	3.85	N	102370	500	135 억		131407	N	N	0	N	00	N
167	20230802	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-15	5	-0.34	61296445	13845	11.60	4365	4500	4365	5730	3090	4410	4427.33	0.48	0	-3880	4630	4520	4385	4275	4140	4575	4330	136	1320	500	2640	5	1	27174135	1194	29.30	0.93	12	0.05	150.00	4741.00	7920	20220818	-44.51	3805	20230726	15.51	7150	-38.53	20230203	3805	15.51	20230726	7920	-44.51	20220818	3805	15.51	20230726	3.85	N	102370	500	135 억		131407	N	N	0	N	00	N
168	20230802	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-30	5	-0.68	14925125	3401	2.85	4365	4435	4365	5730	3090	4410	4388.45	0.48	0	-1481	4630	4520	4385	4275	4140	4575	4330	136	1320	500	2640	5	1	27174135	1190	29.20	0.92	12	0.01	150.00	4741.00	7920	20220818	-44.70	3805	20230726	15.11	7150	-38.74	20230203	3805	15.11	20230726	7920	-44.70	20220818	3805	15.11	20230726	3.85	N	102370	500	135 억		131407	N	N	0	N	00	N
169	20230802	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-40	5	-0.91	1061580	243	0.20	4365	4435	4365	5730	3090	4410	4368.64	0.48	0	15	4630	4520	4385	4275	4140	4575	4330	136	1320	500	2640	5	1	27174135	1188	29.13	0.92	12	0.00	150.00	4741.00	7920	20220818	-44.82	3805	20230726	14.85	7150	-38.88	20230203	3805	14.85	20230726	7920	-44.82	20220818	3805	14.85	20230726	3.85	N	102370	500	135 억		131407	N	N	0	N	00	N
170	20230801	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	160	2	3.76	524583700	118998	229.99	4250	4495	4250	5520	2975	4250	4408.34	0.39	0	23632	4416	4332	4216	4132	4016	4375	4175	136	1272	500	2550	5	1	27174135	1198	29.40	0.93	12	0.44	150.00	4741.00	7920	20220818	-44.32	3805	20230726	15.90	7150	-38.32	20230203	3805	15.90	20230726	7920	-44.32	20220818	3805	15.90	20230726	3.86	N	102370	500	135 억		106788	N	N	0	N	00	N
171	20230801	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	190	2	4.47	511279320	115996	224.19	4250	4495	4250	5520	2975	4250	4407.73	0.39	0	23306	4416	4332	4216	4132	4016	4375	4175	136	1272	500	2550	5	1	27174135	1207	29.60	0.94	12	0.43	150.00	4741.00	7920	20220818	-43.94	3805	20230726	16.69	7150	-37.90	20230203	3805	16.69	20230726	7920	-43.94	20220818	3805	16.69	20230726	3.86	N	102370	500	135 억		106788	N	N	0	N	00	N
172	20230801	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	200	2	4.71	487184515	110564	213.69	4250	4495	4250	5520	2975	4250	4406.36	0.39	0	22897	4416	4332	4216	4132	4016	4375	4175	136	1272	500	2550	5	1	27174135	1209	29.67	0.94	12	0.41	150.00	4741.00	7920	20220818	-43.81	3805	20230726	16.95	7150	-37.76	20230203	3805	16.95	20230726	7920	-43.81	20220818	3805	16.95	20230726	3.86	N	102370	500	135 억		106788	N	N	0	N	00	N
173	20230801	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	180	2	4.24	450156550	102182	197.49	4250	4495	4250	5520	2975	4250	4405.44	0.39	0	25639	4416	4332	4216	4132	4016	4375	4175	136	1272	500	2550	5	1	27174135	1204	29.53	0.93	12	0.38	150.00	4741.00	7920	20220818	-44.07	3805	20230726	16.43	7150	-38.04	20230203	3805	16.43	20230726	7920	-44.07	20220818	3805	16.43	20230726	3.86	N	102370	500	135 억		106788	N	N	0	N	00	N
174	20230801	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	240	2	5.65	358198770	81592	157.70	4250	4490	4250	5520	2975	4250	4390.12	0.39	0	26522	4416	4332	4216	4132	4016	4375	4175	136	1272	500	2550	5	1	27174135	1220	29.93	0.95	12	0.30	150.00	4741.00	7920	20220818	-43.31	3805	20230726	18.00	7150	-37.20	20230203	3805	18.00	20230726	7920	-43.31	20220818	3805	18.00	20230726	3.86	N	102370	500	135 억		106788	N	N	0	N	00	N
175	20230801	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	190	2	4.47	297261680	67934	131.30	4250	4445	4250	5520	2975	4250	4375.74	0.39	0	25228	4416	4332	4216	4132	4016	4375	4175	136	1272	500	2550	5	1	27174135	1207	29.60	0.94	12	0.25	150.00	4741.00	7920	20220818	-43.94	3805	20230726	16.69	7150	-37.90	20230203	3805	16.69	20230726	7920	-43.94	20220818	3805	16.69	20230726	3.86	N	102370	500	135 억		106788	N	N	0	N	00	N
176	20230801	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	160	2	3.76	212861260	48836	94.39	4250	4425	4250	5520	2975	4250	4358.70	0.39	0	24360	4416	4332	4216	4132	4016	4375	4175	136	1272	500	2550	5	1	27174135	1198	29.40	0.93	12	0.18	150.00	4741.00	7920	20220818	-44.32	3805	20230726	15.90	7150	-38.32	20230203	3805	15.90	20230726	7920	-44.32	20220818	3805	15.90	20230726	3.86	N	102370	500	135 억		106788	N	N	0	N	00	N
177	20230801	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	15	2	0.35	7917595	1859	3.59	4250	4285	4250	5520	2975	4250	4259.06	0.39	0	-889	4416	4332	4216	4132	4016	4375	4175	136	1272	500	2550	5	1	27174135	1159	28.43	0.90	12	0.01	150.00	4741.00	7920	20220818	-46.15	3805	20230726	12.09	7150	-40.35	20230203	3805	12.09	20230726	7920	-46.15	20220818	3805	12.09	20230726	3.86	N	102370	500	135 억		106788	N	N	0	N	00	N