KissMeData/121440/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	160820	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4125	-35	5	-0.84	430685790	104348	55.25	4160	4160	4110	5400	2915	4160	4127.40	2.39	0	-4569	4236	4197	4156	4117	4076	4177	4097	214	1240	500	2990	5	1	42836818	1767	2.03	0.26	12	0.24	2029.00	15936.00	7480	20220902	-44.85	4110	20230831	0.36	5520	-25.27	20230419	4110	0.36	20230831	7480	-44.85	20220902	4110	0.36	20230831	1.63	N	121440	500	214 억		1024561	N	N	11	N	00	N
3	20230831	151029	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4130	-30	5	-0.72	390602160	94613	50.10	4160	4160	4110	5400	2915	4160	4128.42	2.39	0	-5380	4236	4197	4156	4117	4076	4177	4097	214	1240	500	2990	5	1	42836818	1769	2.04	0.26	12	0.22	2029.00	15936.00	7480	20220902	-44.79	4110	20230831	0.49	5520	-25.18	20230419	4110	0.49	20230831	7480	-44.79	20220902	4110	0.49	20230831	1.63	N	121440	500	214 억		1024561	N	N	3	N	00	N
4	20230831	141132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4135	-25	5	-0.60	308657585	74724	39.57	4160	4160	4115	5400	2915	4160	4130.64	2.39	0	-5325	4236	4197	4156	4117	4076	4177	4097	214	1240	500	2990	5	1	42836818	1771	2.04	0.26	12	0.17	2029.00	15936.00	7480	20220902	-44.72	4115	20230831	0.49	5520	-25.09	20230419	4115	0.49	20230831	7480	-44.72	20220902	4115	0.49	20230831	1.63	N	121440	500	214 억		1024561	N	N	3	N	00	N
5	20230831	131057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4120	-40	5	-0.96	286927800	69459	36.78	4160	4160	4115	5400	2915	4160	4130.89	2.39	0	-5325	4236	4197	4156	4117	4076	4177	4097	214	1240	500	2990	5	1	42836818	1765	2.03	0.26	12	0.16	2029.00	15936.00	7480	20220902	-44.92	4115	20230831	0.12	5520	-25.36	20230419	4115	0.12	20230831	7480	-44.92	20220902	4115	0.12	20230831	1.63	N	121440	500	214 억		1024561	N	N	3	N	00	N
6	20230831	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-35	5	-0.84	226717665	54839	29.04	4160	4160	4120	5400	2915	4160	4134.24	2.39	0	-3874	4236	4197	4156	4117	4076	4177	4097	214	1240	500	2990	5	1	42836818	1767	2.03	0.26	12	0.13	2029.00	15936.00	7480	20220902	-44.85	4115	20230830	0.24	5520	-25.27	20230419	4115	0.24	20230830	7480	-44.85	20220902	4115	0.24	20230830	1.63	N	121440	500	214 억		1024561	N	N	3	N	00	N
7	20230831	111557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-25	5	-0.60	218154345	52764	27.94	4160	4160	4120	5400	2915	4160	4134.53	2.39	0	-3590	4236	4197	4156	4117	4076	4177	4097	214	1240	500	2990	5	1	42836818	1771	2.04	0.26	12	0.12	2029.00	15936.00	7480	20220902	-44.72	4115	20230830	0.49	5520	-25.09	20230419	4115	0.49	20230830	7480	-44.72	20220902	4115	0.49	20230830	1.63	N	121440	500	214 억		1024561	N	N	3	N	00	N
8	20230831	101217	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-25	5	-0.60	174608655	42213	22.35	4160	4160	4130	5400	2915	4160	4136.37	2.39	0	775	4236	4197	4156	4117	4076	4177	4097	214	1240	500	2990	5	1	42836818	1771	2.04	0.26	12	0.10	2029.00	15936.00	7480	20220902	-44.72	4115	20230830	0.49	5520	-25.09	20230419	4115	0.49	20230830	7480	-44.72	20220902	4115	0.49	20230830	1.63	N	121440	500	214 억		1024561	N	N	3	N	00	N
9	20230831	091041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	0	3	0.00	24606300	5945	3.15	4160	4160	4135	5400	2915	4160	4138.99	2.39	0	621	4236	4197	4156	4117	4076	4177	4097	214	1240	500	2990	5	1	42836818	1782	2.05	0.26	12	0.01	2029.00	15936.00	7480	20220902	-44.39	4115	20230830	1.09	5520	-24.64	20230419	4115	1.09	20230830	7480	-44.39	20220902	4115	1.09	20230830	1.63	N	121440	500	214 억		1024561	N	N	3	N	00	N
10	20230830	160824	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4160	-35	5	-0.83	778104055	187842	53.40	4195	4195	4115	5450	2940	4195	4142.20	2.41	0	-5106	4361	4277	4216	4132	4071	4247	4102	214	1255	500	3020	5	1	42836818	1782	2.05	0.26	12	0.44	2029.00	15936.00	7480	20220902	-44.39	4115	20230830	1.09	5520	-24.64	20230419	4115	1.09	20230830	7480	-44.39	20220902	4115	1.09	20230830	1.63	N	121440	500	214 억		1030255	N	N	3	N	00	N
11	20230830	151004	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4150	-45	5	-1.07	735019555	177444	50.45	4195	4195	4115	5450	2940	4195	4142.26	2.41	0	-4939	4361	4277	4216	4132	4071	4247	4102	214	1255	500	3020	5	1	42836818	1778	2.05	0.26	12	0.41	2029.00	15936.00	7480	20220902	-44.52	4115	20230830	0.85	5520	-24.82	20230419	4115	0.85	20230830	7480	-44.52	20220902	4115	0.85	20230830	1.63	N	121440	500	214 억		1030255	N	N	3	N	00	N
12	20230830	141052	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4145	-50	5	-1.19	688886055	166319	47.28	4195	4195	4115	5450	2940	4195	4141.96	2.41	0	-4439	4361	4277	4216	4132	4071	4247	4102	214	1255	500	3020	5	1	42836818	1776	2.04	0.26	12	0.39	2029.00	15936.00	7480	20220902	-44.59	4115	20230830	0.73	5520	-24.91	20230419	4115	0.73	20230830	7480	-44.59	20220902	4115	0.73	20230830	1.63	N	121440	500	214 억		1030255	N	N	3	N	00	N
13	20230830	131041	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4145	-50	5	-1.19	479443540	115541	32.85	4195	4195	4135	5450	2940	4195	4149.55	2.41	0	-4089	4361	4277	4216	4132	4071	4247	4102	214	1255	500	3020	5	1	42836818	1776	2.04	0.26	12	0.27	2029.00	15936.00	7480	20220902	-44.59	4135	20230830	0.24	5520	-24.91	20230419	4135	0.24	20230830	7480	-44.59	20220902	4135	0.24	20230830	1.63	N	121440	500	214 억		1030255	N	N	3	N	00	N
14	20230830	121052	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4145	-50	5	-1.19	421479085	101539	28.87	4195	4195	4135	5450	2940	4195	4150.91	2.41	0	-3563	4361	4277	4216	4132	4071	4247	4102	214	1255	500	3020	5	1	42836818	1776	2.04	0.26	12	0.24	2029.00	15936.00	7480	20220902	-44.59	4135	20230830	0.24	5520	-24.91	20230419	4135	0.24	20230830	7480	-44.59	20220902	4135	0.24	20230830	1.63	N	121440	500	214 억		1030255	N	N	3	N	00	N
15	20230830	111539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4150	-45	5	-1.07	375610415	90471	25.72	4195	4195	4135	5450	2940	4195	4151.72	2.41	0	-2649	4361	4277	4216	4132	4071	4247	4102	214	1255	500	3020	5	1	42836818	1778	2.05	0.26	12	0.21	2029.00	15936.00	7480	20220902	-44.52	4135	20230830	0.36	5520	-24.82	20230419	4135	0.36	20230830	7480	-44.52	20220902	4135	0.36	20230830	1.63	N	121440	500	214 억		1030255	N	N	3	N	00	N
16	20230830	101128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4150	-45	5	-1.07	350638470	84449	24.01	4195	4195	4135	5450	2940	4195	4152.07	2.41	0	-1458	4361	4277	4216	4132	4071	4247	4102	214	1255	500	3020	5	1	42836818	1778	2.05	0.26	12	0.20	2029.00	15936.00	7480	20220902	-44.52	4135	20230830	0.36	5520	-24.82	20230419	4135	0.36	20230830	7480	-44.52	20220902	4135	0.36	20230830	1.63	N	121440	500	214 억		1030255	N	N	3	N	00	N
17	20230830	091025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-35	5	-0.83	66523785	15978	4.54	4195	4195	4155	5450	2940	4195	4163.46	2.41	0	998	4361	4277	4216	4132	4071	4247	4102	214	1255	500	3020	5	1	42836818	1782	2.05	0.26	12	0.04	2029.00	15936.00	7480	20220902	-44.39	4135	20230823	0.60	5520	-24.64	20230419	4135	0.60	20230823	7480	-44.39	20220902	4135	0.60	20230823	1.63	N	121440	500	214 억		1030255	N	N	3	N	00	N
18	20230829	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-60	5	-1.41	1475615245	351731	1536.68	4285	4300	4155	5530	2980	4255	4195.30	2.27	0	59169	4305	4280	4250	4225	4195	4292	4237	214	1275	500	3060	5	1	42836818	1797	2.07	0.26	12	0.82	2029.00	15936.00	7480	20220902	-43.92	4135	20230823	1.45	5520	-24.00	20230419	4135	1.45	20230823	7480	-43.92	20220902	4135	1.45	20230823	1.63	N	121440	500	214 억		971087	N	N	3	N	00	N
19	20230829	151013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-70	5	-1.65	1452547120	346226	1512.63	4285	4300	4155	5530	2980	4255	4195.37	2.27	0	59753	4305	4280	4250	4225	4195	4292	4237	214	1275	500	3060	5	1	42836818	1793	2.06	0.26	12	0.81	2029.00	15936.00	7480	20220902	-44.05	4135	20230823	1.21	5520	-24.18	20230419	4135	1.21	20230823	7480	-44.05	20220902	4135	1.21	20230823	1.63	N	121440	500	214 억		971087	N	N	4	N	00	N
20	20230829	141127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-65	5	-1.53	1352833500	322397	1408.52	4285	4300	4155	5530	2980	4255	4196.17	2.27	0	61115	4305	4280	4250	4225	4195	4292	4237	214	1275	500	3060	5	1	42836818	1795	2.07	0.26	12	0.75	2029.00	15936.00	7480	20220902	-43.98	4135	20230823	1.33	5520	-24.09	20230419	4135	1.33	20230823	7480	-43.98	20220902	4135	1.33	20230823	1.63	N	121440	500	214 억		971087	N	N	4	N	00	N
21	20230829	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-70	5	-1.65	1278727380	304679	1331.12	4285	4300	4155	5530	2980	4255	4196.97	2.27	0	64915	4305	4280	4250	4225	4195	4292	4237	214	1275	500	3060	5	1	42836818	1793	2.06	0.26	12	0.71	2029.00	15936.00	7480	20220902	-44.05	4135	20230823	1.21	5520	-24.18	20230419	4135	1.21	20230823	7480	-44.05	20220902	4135	1.21	20230823	1.63	N	121440	500	214 억		971087	N	N	4	N	00	N
22	20230829	121114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-70	5	-1.65	1192992050	284195	1241.62	4285	4300	4155	5530	2980	4255	4197.79	2.27	0	66157	4305	4280	4250	4225	4195	4292	4237	214	1275	500	3060	5	1	42836818	1793	2.06	0.26	12	0.66	2029.00	15936.00	7480	20220902	-44.05	4135	20230823	1.21	5520	-24.18	20230419	4135	1.21	20230823	7480	-44.05	20220902	4135	1.21	20230823	1.63	N	121440	500	214 억		971087	N	N	4	N	00	N
23	20230829	111750	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-70	5	-1.65	1081088375	257452	1124.78	4285	4300	4155	5530	2980	4255	4199.18	2.27	0	68095	4305	4280	4250	4225	4195	4292	4237	214	1275	500	3060	5	1	42836818	1793	2.06	0.26	12	0.60	2029.00	15936.00	7480	20220902	-44.05	4135	20230823	1.21	5520	-24.18	20230419	4135	1.21	20230823	7480	-44.05	20220902	4135	1.21	20230823	1.63	N	121440	500	214 억		971087	N	N	4	N	00	N
24	20230829	101206	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-45	5	-1.06	532402845	126132	551.06	4285	4300	4185	5530	2980	4255	4221.00	2.27	0	51313	4305	4280	4250	4225	4195	4292	4237	214	1275	500	3060	5	1	42836818	1803	2.07	0.26	12	0.29	2029.00	15936.00	7480	20220902	-43.72	4135	20230823	1.81	5520	-23.73	20230419	4135	1.81	20230823	7480	-43.72	20220902	4135	1.81	20230823	1.63	N	121440	500	214 억		971087	N	N	4	N	00	N
25	20230829	090804	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	25	2	0.59	8892070	2071	9.05	4285	4300	4280	5530	2980	4255	4293.61	2.27	0	-286	4305	4280	4250	4225	4195	4292	4237	214	1275	500	3060	5	1	42836818	1833	2.11	0.27	12	0.00	2029.00	15936.00	7480	20220902	-42.78	4135	20230823	3.51	5520	-22.46	20230419	4135	3.51	20230823	7480	-42.78	20220902	4135	3.51	20230823	1.63	N	121440	500	214 억		971087	N	N	4	N	00	N
26	20230828	160755	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	5	2	0.12	96851045	22797	56.51	4250	4275	4220	5520	2975	4250	4248.23	2.27	0	-1588	4303	4276	4223	4196	4143	4290	4210	214	1270	500	3060	5	1	42836818	1823	2.10	0.27	12	0.05	2029.00	15936.00	7480	20220902	-43.11	4135	20230823	2.90	5520	-22.92	20230419	4135	2.90	20230823	7480	-43.11	20220902	4135	2.90	20230823	1.62	N	121440	500	214 억		972675	N	N	4	N	00	N
27	20230828	150805	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	5	2	0.12	86792280	20433	50.65	4250	4275	4220	5520	2975	4250	4247.65	2.27	0	-1588	4303	4276	4223	4196	4143	4290	4210	214	1270	500	3060	5	1	42836818	1823	2.10	0.27	12	0.05	2029.00	15936.00	7480	20220902	-43.11	4135	20230823	2.90	5520	-22.92	20230419	4135	2.90	20230823	7480	-43.11	20220902	4135	2.90	20230823	1.62	N	121440	500	214 억		972675	N	N	3	N	00	N
28	20230828	140805	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	0	3	0.00	76611625	18038	44.71	4250	4275	4220	5520	2975	4250	4247.24	2.27	0	-1588	4303	4276	4223	4196	4143	4290	4210	214	1270	500	3060	5	1	42836818	1821	2.09	0.27	12	0.04	2029.00	15936.00	7480	20220902	-43.18	4135	20230823	2.78	5520	-23.01	20230419	4135	2.78	20230823	7480	-43.18	20220902	4135	2.78	20230823	1.62	N	121440	500	214 억		972675	N	N	3	N	00	N
29	20230828	130812	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-5	5	-0.12	46072780	10842	26.88	4250	4275	4220	5520	2975	4250	4249.47	2.27	0	-1588	4303	4276	4223	4196	4143	4290	4210	214	1270	500	3060	5	1	42836818	1818	2.09	0.27	12	0.03	2029.00	15936.00	7480	20220902	-43.25	4135	20230823	2.66	5520	-23.10	20230419	4135	2.66	20230823	7480	-43.25	20220902	4135	2.66	20230823	1.62	N	121440	500	214 억		972675	N	N	3	N	00	N
30	20230828	120804	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-10	5	-0.24	44051790	10366	25.70	4250	4275	4220	5520	2975	4250	4249.64	2.27	0	-1588	4303	4276	4223	4196	4143	4290	4210	214	1270	500	3060	5	1	42836818	1816	2.09	0.27	12	0.02	2029.00	15936.00	7480	20220902	-43.32	4135	20230823	2.54	5520	-23.19	20230419	4135	2.54	20230823	7480	-43.32	20220902	4135	2.54	20230823	1.62	N	121440	500	214 억		972675	N	N	3	N	00	N
31	20230828	110800	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	15	2	0.35	30474675	7169	17.77	4250	4275	4220	5520	2975	4250	4250.90	2.27	0	-1191	4303	4276	4223	4196	4143	4290	4210	214	1270	500	3060	5	1	42836818	1827	2.10	0.27	12	0.02	2029.00	15936.00	7480	20220902	-42.98	4135	20230823	3.14	5520	-22.74	20230419	4135	3.14	20230823	7480	-42.98	20220902	4135	3.14	20230823	1.62	N	121440	500	214 억		972675	N	N	3	N	00	N
32	20230828	100753	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	5	2	0.12	26235305	6175	15.31	4250	4275	4220	5520	2975	4250	4248.63	2.27	0	-1182	4303	4276	4223	4196	4143	4290	4210	214	1270	500	3060	5	1	42836818	1823	2.10	0.27	12	0.01	2029.00	15936.00	7480	20220902	-43.11	4135	20230823	2.90	5520	-22.92	20230419	4135	2.90	20230823	7480	-43.11	20220902	4135	2.90	20230823	1.62	N	121440	500	214 억		972675	N	N	3	N	00	N
33	20230828	090804	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-5	5	-0.12	5722730	1350	3.35	4250	4275	4220	5520	2975	4250	4239.06	2.27	0	-1093	4303	4276	4223	4196	4143	4290	4210	214	1270	500	3060	5	1	42836818	1818	2.09	0.27	12	0.00	2029.00	15936.00	7480	20220902	-43.25	4135	20230823	2.66	5520	-23.10	20230419	4135	2.66	20230823	7480	-43.25	20220902	4135	2.66	20230823	1.62	N	121440	500	214 억		972675	N	N	3	N	00	N
34	20230825	160800	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	30	2	0.71	169176425	40322	196.62	4200	4250	4170	5480	2955	4220	4195.64	2.27	0	288	4303	4261	4233	4191	4163	4247	4177	214	1260	500	3030	5	1	42836818	1821	2.09	0.27	12	0.09	2029.00	15936.00	7480	20220902	-43.18	4135	20230823	2.78	5520	-23.01	20230419	4135	2.78	20230823	7480	-43.18	20220902	4135	2.78	20230823	1.64	N	121440	500	214 억		972387	N	N	3	N	00	N
35	20230825	150803	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-15	5	-0.36	130452385	31133	151.81	4200	4250	4170	5480	2955	4220	4190.16	2.27	0	-185	4303	4261	4233	4191	4163	4247	4177	214	1260	500	3030	5	1	42836818	1801	2.07	0.26	12	0.07	2029.00	15936.00	7480	20220902	-43.78	4135	20230823	1.69	5520	-23.82	20230419	4135	1.69	20230823	7480	-43.78	20220902	4135	1.69	20230823	1.64	N	121440	500	214 억		972387	N	N	4	N	00	N
36	20230825	140802	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-10	5	-0.24	89774755	21426	104.48	4200	4250	4170	5480	2955	4220	4189.99	2.27	0	-685	4303	4261	4233	4191	4163	4247	4177	214	1260	500	3030	5	1	42836818	1803	2.07	0.26	12	0.05	2029.00	15936.00	7480	20220902	-43.72	4135	20230823	1.81	5520	-23.73	20230419	4135	1.81	20230823	7480	-43.72	20220902	4135	1.81	20230823	1.64	N	121440	500	214 억		972387	N	N	4	N	00	N
37	20230825	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-50	5	-1.18	71185400	16982	82.81	4200	4250	4170	5480	2955	4220	4191.81	2.27	0	-998	4303	4261	4233	4191	4163	4247	4177	214	1260	500	3030	5	1	42836818	1786	2.06	0.26	12	0.04	2029.00	15936.00	7480	20220902	-44.25	4135	20230823	0.85	5520	-24.46	20230419	4135	0.85	20230823	7480	-44.25	20220902	4135	0.85	20230823	1.64	N	121440	500	214 억		972387	N	N	4	N	00	N
38	20230825	120759	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-25	5	-0.59	38441595	9155	44.64	4200	4250	4190	5480	2955	4220	4198.97	2.27	0	-998	4303	4261	4233	4191	4163	4247	4177	214	1260	500	3030	5	1	42836818	1797	2.07	0.26	12	0.02	2029.00	15936.00	7480	20220902	-43.92	4135	20230823	1.45	5520	-24.00	20230419	4135	1.45	20230823	7480	-43.92	20220902	4135	1.45	20230823	1.64	N	121440	500	214 억		972387	N	N	4	N	00	N
39	20230825	110800	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-10	5	-0.24	19312035	4593	22.40	4200	4250	4195	5480	2955	4220	4204.67	2.27	0	-998	4303	4261	4233	4191	4163	4247	4177	214	1260	500	3030	5	1	42836818	1803	2.07	0.26	12	0.01	2029.00	15936.00	7480	20220902	-43.72	4135	20230823	1.81	5520	-23.73	20230419	4135	1.81	20230823	7480	-43.72	20220902	4135	1.81	20230823	1.64	N	121440	500	214 억		972387	N	N	4	N	00	N
40	20230825	100801	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-20	5	-0.47	17362730	4129	20.13	4200	4250	4195	5480	2955	4220	4205.07	2.27	0	-998	4303	4261	4233	4191	4163	4247	4177	214	1260	500	3030	5	1	42836818	1799	2.07	0.26	12	0.01	2029.00	15936.00	7480	20220902	-43.85	4135	20230823	1.57	5520	-23.91	20230419	4135	1.57	20230823	7480	-43.85	20220902	4135	1.57	20230823	1.64	N	121440	500	214 억		972387	N	N	4	N	00	N
41	20230825	090758	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-10	5	-0.24	8310100	1974	9.63	4200	4250	4200	5480	2955	4220	4209.78	2.27	0	-998	4303	4261	4233	4191	4163	4247	4177	214	1260	500	3030	5	1	42836818	1803	2.07	0.26	12	0.00	2029.00	15936.00	7480	20220902	-43.72	4135	20230823	1.81	5520	-23.73	20230419	4135	1.81	20230823	7480	-43.72	20220902	4135	1.81	20230823	1.64	N	121440	500	214 억		972387	N	N	4	N	00	N
42	20230824	160753	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-60	5	-1.40	86685810	20484	127.87	4275	4275	4205	5560	3000	4280	4231.88	2.27	0	-1899	4376	4327	4231	4182	4086	4352	4207	214	1280	500	3080	5	1	42836818	1808	2.08	0.26	12	0.05	2029.00	15936.00	7480	20220902	-43.58	4135	20230823	2.06	5520	-23.55	20230419	4135	2.06	20230823	7480	-43.58	20220902	4135	2.06	20230823	1.64	N	121440	500	214 억		974286	N	N	4	N	00	N
43	20230824	150752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-40	5	-0.93	71783525	16954	105.83	4275	4275	4205	5560	3000	4280	4234.02	2.27	0	-1876	4376	4327	4231	4182	4086	4352	4207	214	1280	500	3080	5	1	42836818	1816	2.09	0.27	12	0.04	2029.00	15936.00	7480	20220902	-43.32	4135	20230823	2.54	5520	-23.19	20230419	4135	2.54	20230823	7480	-43.32	20220902	4135	2.54	20230823	1.64	N	121440	500	214 억		974286	N	N	3	N	00	N
44	20230824	140754	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-35	5	-0.82	55255090	13047	81.44	4275	4275	4205	5560	3000	4280	4235.08	2.27	0	-1876	4376	4327	4231	4182	4086	4352	4207	214	1280	500	3080	5	1	42836818	1818	2.09	0.27	12	0.03	2029.00	15936.00	7480	20220902	-43.25	4135	20230823	2.66	5520	-23.10	20230419	4135	2.66	20230823	7480	-43.25	20220902	4135	2.66	20230823	1.64	N	121440	500	214 억		974286	N	N	3	N	00	N
45	20230824	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-30	5	-0.70	49696440	11737	73.26	4275	4275	4205	5560	3000	4280	4234.17	2.27	0	-1876	4376	4327	4231	4182	4086	4352	4207	214	1280	500	3080	5	1	42836818	1821	2.09	0.27	12	0.03	2029.00	15936.00	7480	20220902	-43.18	4135	20230823	2.78	5520	-23.01	20230419	4135	2.78	20230823	7480	-43.18	20220902	4135	2.78	20230823	1.64	N	121440	500	214 억		974286	N	N	3	N	00	N
46	20230824	120759	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-35	5	-0.82	45669490	10788	67.34	4275	4275	4205	5560	3000	4280	4233.36	2.27	0	-1876	4376	4327	4231	4182	4086	4352	4207	214	1280	500	3080	5	1	42836818	1818	2.09	0.27	12	0.03	2029.00	15936.00	7480	20220902	-43.25	4135	20230823	2.66	5520	-23.10	20230419	4135	2.66	20230823	7480	-43.25	20220902	4135	2.66	20230823	1.64	N	121440	500	214 억		974286	N	N	3	N	00	N
47	20230824	110756	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-35	5	-0.82	41700030	9852	61.50	4275	4275	4205	5560	3000	4280	4232.65	2.27	0	-1876	4376	4327	4231	4182	4086	4352	4207	214	1280	500	3080	5	1	42836818	1818	2.09	0.27	12	0.02	2029.00	15936.00	7480	20220902	-43.25	4135	20230823	2.66	5520	-23.10	20230419	4135	2.66	20230823	7480	-43.25	20220902	4135	2.66	20230823	1.64	N	121440	500	214 억		974286	N	N	3	N	00	N
48	20230824	100752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-55	5	-1.29	26934115	6358	39.69	4275	4275	4205	5560	3000	4280	4236.26	2.27	0	-1841	4376	4327	4231	4182	4086	4352	4207	214	1280	500	3080	5	1	42836818	1810	2.08	0.27	12	0.01	2029.00	15936.00	7480	20220902	-43.52	4135	20230823	2.18	5520	-23.46	20230419	4135	2.18	20230823	7480	-43.52	20220902	4135	2.18	20230823	1.64	N	121440	500	214 억		974286	N	N	3	N	00	N
49	20230824	090755	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-45	5	-1.05	9342875	2210	13.80	4275	4275	4205	5560	3000	4280	4227.55	2.27	0	-213	4376	4327	4231	4182	4086	4352	4207	214	1280	500	3080	5	1	42836818	1814	2.09	0.27	12	0.01	2029.00	15936.00	7480	20220902	-43.38	4135	20230823	2.42	5520	-23.28	20230419	4135	2.42	20230823	7480	-43.38	20220902	4135	2.42	20230823	1.64	N	121440	500	214 억		974286	N	N	3	N	00	N
50	20230823	160751	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4280	40	2	0.94	65648180	15627	41.96	4240	4280	4135	5510	2970	4240	4200.35	2.27	0	1906	4290	4265	4215	4190	4140	4277	4202	214	1270	500	3050	5	1	42836818	1833	2.11	0.27	12	0.04	2029.00	15936.00	8470	20220822	-49.47	4135	20230823	3.51	5520	-22.46	20230419	4135	3.51	20230823	7480	-42.78	20220902	4135	3.51	20230823	1.65	N	121440	500	214 억		972381	N	N	3	N	00	N
51	20230823	150751	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4190	-50	5	-1.18	42815775	10228	27.46	4240	4240	4135	5510	2970	4240	4186.13	2.27	0	1887	4290	4265	4215	4190	4140	4277	4202	214	1270	500	3050	5	1	42836818	1795	2.07	0.26	12	0.02	2029.00	15936.00	8470	20220822	-50.53	4135	20230823	1.33	5520	-24.09	20230419	4135	1.33	20230823	7480	-43.98	20220902	4135	1.33	20230823	1.65	N	121440	500	214 억		972381	N	N	6	N	00	N
52	20230823	140755	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4180	-60	5	-1.42	36409040	8697	23.35	4240	4240	4135	5510	2970	4240	4186.39	2.27	0	1245	4290	4265	4215	4190	4140	4277	4202	214	1270	500	3050	5	1	42836818	1791	2.06	0.26	12	0.02	2029.00	15936.00	8470	20220822	-50.65	4135	20230823	1.09	5520	-24.28	20230419	4135	1.09	20230823	7480	-44.12	20220902	4135	1.09	20230823	1.65	N	121440	500	214 억		972381	N	N	6	N	00	N
53	20230823	130749	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4190	-50	5	-1.18	32862765	7849	21.07	4240	4240	4135	5510	2970	4240	4186.87	2.27	0	1102	4290	4265	4215	4190	4140	4277	4202	214	1270	500	3050	5	1	42836818	1795	2.07	0.26	12	0.02	2029.00	15936.00	8470	20220822	-50.53	4135	20230823	1.33	5520	-24.09	20230419	4135	1.33	20230823	7480	-43.98	20220902	4135	1.33	20230823	1.65	N	121440	500	214 억		972381	N	N	6	N	00	N
54	20230823	120756	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4190	-50	5	-1.18	20180305	4818	12.94	4240	4240	4135	5510	2970	4240	4188.52	2.27	0	-39	4290	4265	4215	4190	4140	4277	4202	214	1270	500	3050	5	1	42836818	1795	2.07	0.26	12	0.01	2029.00	15936.00	8470	20220822	-50.53	4135	20230823	1.33	5520	-24.09	20230419	4135	1.33	20230823	7480	-43.98	20220902	4135	1.33	20230823	1.65	N	121440	500	214 억		972381	N	N	6	N	00	N
55	20230823	110751	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4180	-60	5	-1.42	18004485	4299	11.54	4240	4240	4135	5510	2970	4240	4188.06	2.27	0	-39	4290	4265	4215	4190	4140	4277	4202	214	1270	500	3050	5	1	42836818	1791	2.06	0.26	12	0.01	2029.00	15936.00	8470	20220822	-50.65	4135	20230823	1.09	5520	-24.28	20230419	4135	1.09	20230823	7480	-44.12	20220902	4135	1.09	20230823	1.65	N	121440	500	214 억		972381	N	N	6	N	00	N
56	20230823	100750	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4185	-55	5	-1.30	14288950	3411	9.16	4240	4240	4135	5510	2970	4240	4189.08	2.27	0	-327	4290	4265	4215	4190	4140	4277	4202	214	1270	500	3050	5	1	42836818	1793	2.06	0.26	12	0.01	2029.00	15936.00	8470	20220822	-50.59	4135	20230823	1.21	5520	-24.18	20230419	4135	1.21	20230823	7480	-44.05	20220902	4135	1.21	20230823	1.65	N	121440	500	214 억		972381	N	N	6	N	00	N
57	20230823	090758	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4220	-20	5	-0.47	3144945	752	2.02	4240	4240	4135	5510	2970	4240	4182.11	2.27	0	-251	4290	4265	4215	4190	4140	4277	4202	214	1270	500	3050	5	1	42836818	1808	2.08	0.26	12	0.00	2029.00	15936.00	8470	20220822	-50.18	4135	20230823	2.06	5520	-23.55	20230419	4135	2.06	20230823	7480	-43.58	20220902	4135	2.06	20230823	1.65	N	121440	500	214 억		972381	N	N	6	N	00	N
58	20230822	160747	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4240	40	2	0.95	155728285	37243	128.37	4190	4240	4165	5460	2940	4200	4179.61	2.27	0	302	4290	4245	4205	4160	4120	4225	4140	214	1260	500	3020	5	1	42836818	1816	2.09	0.27	12	0.09	2029.00	15936.00	8470	20220822	-49.94	4165	20230822	1.80	5520	-23.19	20230419	4165	1.80	20230822	8470	-49.94	20220822	4165	1.80	20230822	1.66	N	121440	500	214 억		972157	N	N	6	N	00	N
59	20230822	150747	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4185	-15	5	-0.36	141978745	33984	117.13	4190	4210	4165	5460	2940	4200	4177.81	2.27	0	301	4290	4245	4205	4160	4120	4225	4140	214	1260	500	3020	5	1	42836818	1793	2.06	0.26	12	0.08	2029.00	15936.00	8470	20220822	-50.59	4165	20230822	0.48	5520	-24.18	20230419	4165	0.48	20230822	8470	-50.59	20220822	4165	0.48	20230822	1.66	N	121440	500	214 억		972157	N	N	10	N	00	N
60	20230822	140749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4185	-15	5	-0.36	88957570	21275	73.33	4190	4210	4170	5460	2940	4200	4181.32	2.27	0	301	4290	4245	4205	4160	4120	4225	4140	214	1260	500	3020	5	1	42836818	1793	2.06	0.26	12	0.05	2029.00	15936.00	8470	20220822	-50.59	4165	20230821	0.48	5520	-24.18	20230419	4165	0.48	20230821	8470	-50.59	20220822	4165	0.48	20230821	1.66	N	121440	500	214 억		972157	N	N	10	N	00	N
61	20230822	130745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-10	5	-0.24	68376590	16350	56.35	4190	4210	4170	5460	2940	4200	4182.05	2.27	0	288	4290	4245	4205	4160	4120	4225	4140	214	1260	500	3020	5	1	42836818	1795	2.07	0.26	12	0.04	2029.00	15936.00	8470	20220822	-50.53	4165	20230821	0.60	5520	-24.09	20230419	4165	0.60	20230821	8470	-50.53	20220822	4165	0.60	20230821	1.66	N	121440	500	214 억		972157	N	N	10	N	00	N
62	20230822	120735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-10	5	-0.24	62250810	14888	51.31	4190	4210	4170	5460	2940	4200	4181.27	2.27	0	288	4290	4245	4205	4160	4120	4225	4140	214	1260	500	3020	5	1	42836818	1795	2.07	0.26	12	0.03	2029.00	15936.00	8470	20220822	-50.53	4165	20230821	0.60	5520	-24.09	20230419	4165	0.60	20230821	8470	-50.53	20220822	4165	0.60	20230821	1.66	N	121440	500	214 억		972157	N	N	10	N	00	N
63	20230822	110745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-10	5	-0.24	24930085	5951	20.51	4190	4210	4180	5460	2940	4200	4189.23	2.27	0	-1087	4290	4245	4205	4160	4120	4225	4140	214	1260	500	3020	5	1	42836818	1795	2.07	0.26	12	0.01	2029.00	15936.00	8470	20220822	-50.53	4165	20230821	0.60	5520	-24.09	20230419	4165	0.60	20230821	8470	-50.53	20220822	4165	0.60	20230821	1.66	N	121440	500	214 억		972157	N	N	10	N	00	N
64	20230822	100742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	10	2	0.24	10694575	2551	8.79	4190	4210	4185	5460	2940	4200	4192.31	2.27	0	-476	4290	4245	4205	4160	4120	4225	4140	214	1260	500	3020	5	1	42836818	1803	2.07	0.26	12	0.01	2029.00	15936.00	8470	20220822	-50.30	4165	20230821	1.08	5520	-23.73	20230419	4165	1.08	20230821	8470	-50.30	20220822	4165	1.08	20230821	1.66	N	121440	500	214 억		972157	N	N	10	N	00	N
65	20230822	090745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	-5	5	-0.12	1018970	243	0.84	4190	4200	4190	5460	2940	4200	4193.29	2.27	0	-40	4290	4245	4205	4160	4120	4225	4140	214	1260	500	3020	5	1	42836818	1797	2.07	0.26	12	0.00	2029.00	15936.00	8470	20220822	-50.47	4165	20230821	0.72	5520	-24.00	20230419	4165	0.72	20230821	8470	-50.47	20220822	4165	0.72	20230821	1.66	N	121440	500	214 억		972157	N	N	10	N	00	N
66	20230821	160742	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4200	-40	5	-0.94	121994810	29003	50.87	4240	4250	4165	5510	2970	4240	4206.31	2.26	0	5690	4300	4270	4220	4190	4140	4245	4165	214	1270	500	3050	5	1	42836818	1799	2.07	0.26	12	0.07	2029.00	15936.00	8470	20220822	-50.41	4165	20230821	0.84	5520	-23.91	20230419	4165	0.84	20230821	8470	-50.41	20220822	4165	0.84	20230821	1.66	N	121440	500	214 억		966167	N	N	10	N	00	N
67	20230821	150747	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4200	-40	5	-0.94	119329855	28368	49.76	4240	4250	4165	5510	2970	4240	4206.50	2.26	0	5687	4300	4270	4220	4190	4140	4245	4165	214	1270	500	3050	5	1	42836818	1799	2.07	0.26	12	0.07	2029.00	15936.00	8470	20220822	-50.41	4165	20230821	0.84	5520	-23.91	20230419	4165	0.84	20230821	8470	-50.41	20220822	4165	0.84	20230821	1.66	N	121440	500	214 억		966167	N	N	8	N	00	N
68	20230821	140745	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4200	-40	5	-0.94	107266660	25491	44.71	4240	4250	4165	5510	2970	4240	4208.02	2.26	0	6187	4300	4270	4220	4190	4140	4245	4165	214	1270	500	3050	5	1	42836818	1799	2.07	0.26	12	0.06	2029.00	15936.00	8470	20220822	-50.41	4165	20230821	0.84	5520	-23.91	20230419	4165	0.84	20230821	8470	-50.41	20220822	4165	0.84	20230821	1.66	N	121440	500	214 억		966167	N	N	8	N	00	N
69	20230821	130753	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4200	-40	5	-0.94	105750730	25130	44.08	4240	4250	4165	5510	2970	4240	4208.15	2.26	0	6191	4300	4270	4220	4190	4140	4245	4165	214	1270	500	3050	5	1	42836818	1799	2.07	0.26	12	0.06	2029.00	15936.00	8470	20220822	-50.41	4165	20230821	0.84	5520	-23.91	20230419	4165	0.84	20230821	8470	-50.41	20220822	4165	0.84	20230821	1.66	N	121440	500	214 억		966167	N	N	8	N	00	N
70	20230821	120750	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4220	-20	5	-0.47	84934435	20174	35.39	4240	4250	4165	5510	2970	4240	4210.09	2.26	0	6201	4300	4270	4220	4190	4140	4245	4165	214	1270	500	3050	5	1	42836818	1808	2.08	0.26	12	0.05	2029.00	15936.00	8470	20220822	-50.18	4165	20230821	1.32	5520	-23.55	20230419	4165	1.32	20230821	8470	-50.18	20220822	4165	1.32	20230821	1.66	N	121440	500	214 억		966167	N	N	8	N	00	N
71	20230821	110744	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4210	-30	5	-0.71	76227205	18107	31.76	4240	4250	4165	5510	2970	4240	4209.82	2.26	0	6201	4300	4270	4220	4190	4140	4245	4165	214	1270	500	3050	5	1	42836818	1803	2.07	0.26	12	0.04	2029.00	15936.00	8470	20220822	-50.30	4165	20230821	1.08	5520	-23.73	20230419	4165	1.08	20230821	8470	-50.30	20220822	4165	1.08	20230821	1.66	N	121440	500	214 억		966167	N	N	8	N	00	N
72	20230821	100742	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4220	-20	5	-0.47	67583865	16058	28.17	4240	4250	4165	5510	2970	4240	4208.73	2.26	0	6226	4300	4270	4220	4190	4140	4245	4165	214	1270	500	3050	5	1	42836818	1808	2.08	0.26	12	0.04	2029.00	15936.00	8470	20220822	-50.18	4165	20230821	1.32	5520	-23.55	20230419	4165	1.32	20230821	8470	-50.18	20220822	4165	1.32	20230821	1.66	N	121440	500	214 억		966167	N	N	8	N	00	N
73	20230821	090751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	-20	5	-0.47	1899240	448	0.79	4240	4250	4220	5510	2970	4240	4239.38	2.26	0	-382	4300	4270	4220	4190	4140	4245	4165	214	1270	500	3050	5	1	42836818	1808	2.08	0.26	12	0.00	2029.00	15936.00	8470	20220822	-50.18	4170	20230818	1.20	5520	-23.55	20230419	4170	1.20	20230818	8470	-50.18	20220822	4170	1.20	20230818	1.66	N	121440	500	214 억		966167	N	N	8	N	00	N
74	20230818	160743	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4240	-10	5	-0.24	239248465	57000	77.27	4250	4250	4170	5520	2975	4250	4197.30	2.26	0	113	4330	4290	4235	4195	4140	4262	4167	214	1272	500	3060	5	1	42836818	1816	2.09	0.27	12	0.13	2029.00	15936.00	8470	20220822	-49.94	4170	20230818	1.68	5520	-23.19	20230419	4170	1.68	20230818	8470	-49.94	20220822	4170	1.68	20230818	1.69	N	121440	500	214 억		966083	N	N	8	N	00	N
75	20230818	150735	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4195	-55	5	-1.29	223417225	53258	72.19	4250	4250	4170	5520	2975	4250	4195.00	2.26	0	273	4330	4290	4235	4195	4140	4262	4167	214	1272	500	3060	5	1	42836818	1797	2.07	0.26	12	0.12	2029.00	15936.00	8470	20220822	-50.47	4170	20230818	0.60	5520	-24.00	20230419	4170	0.60	20230818	8470	-50.47	20220822	4170	0.60	20230818	1.69	N	121440	500	214 억		966083	N	N	5	N	00	N
76	20230818	140742	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4205	-45	5	-1.06	162161260	38613	52.34	4250	4250	4175	5520	2975	4250	4199.65	2.26	0	377	4330	4290	4235	4195	4140	4262	4167	214	1272	500	3060	5	1	42836818	1801	2.07	0.26	12	0.09	2029.00	15936.00	8470	20220822	-50.35	4175	20230818	0.72	5520	-23.82	20230419	4175	0.72	20230818	8470	-50.35	20220822	4175	0.72	20230818	1.69	N	121440	500	214 억		966083	N	N	5	N	00	N
77	20230818	130735	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4210	-40	5	-0.94	137541460	32750	44.39	4250	4250	4175	5520	2975	4250	4199.74	2.26	0	377	4330	4290	4235	4195	4140	4262	4167	214	1272	500	3060	5	1	42836818	1803	2.07	0.26	12	0.08	2029.00	15936.00	8470	20220822	-50.30	4175	20230818	0.84	5520	-23.73	20230419	4175	0.84	20230818	8470	-50.30	20220822	4175	0.84	20230818	1.69	N	121440	500	214 억		966083	N	N	5	N	00	N
78	20230818	120748	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4205	-45	5	-1.06	105226840	25054	33.96	4250	4250	4175	5520	2975	4250	4200.00	2.26	0	323	4330	4290	4235	4195	4140	4262	4167	214	1272	500	3060	5	1	42836818	1801	2.07	0.26	12	0.06	2029.00	15936.00	8470	20220822	-50.35	4175	20230818	0.72	5520	-23.82	20230419	4175	0.72	20230818	8470	-50.35	20220822	4175	0.72	20230818	1.69	N	121440	500	214 억		966083	N	N	5	N	00	N
79	20230818	110739	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4215	-35	5	-0.82	72788070	17343	23.51	4250	4250	4175	5520	2975	4250	4196.97	2.26	0	-341	4330	4290	4235	4195	4140	4262	4167	214	1272	500	3060	5	1	42836818	1806	2.08	0.26	12	0.04	2029.00	15936.00	8470	20220822	-50.24	4175	20230818	0.96	5520	-23.64	20230419	4175	0.96	20230818	8470	-50.24	20220822	4175	0.96	20230818	1.69	N	121440	500	214 억		966083	N	N	5	N	00	N
80	20230818	100743	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4195	-55	5	-1.29	47916070	11433	15.50	4250	4250	4175	5520	2975	4250	4191.03	2.26	0	-409	4330	4290	4235	4195	4140	4262	4167	214	1272	500	3060	5	1	42836818	1797	2.07	0.26	12	0.03	2029.00	15936.00	8470	20220822	-50.47	4175	20230818	0.48	5520	-24.00	20230419	4175	0.48	20230818	8470	-50.47	20220822	4175	0.48	20230818	1.69	N	121440	500	214 억		966083	N	N	5	N	00	N
81	20230818	090745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-60	5	-1.41	8670400	2067	2.80	4250	4250	4185	5520	2975	4250	4194.68	2.26	0	1266	4330	4290	4235	4195	4140	4262	4167	214	1272	500	3060	5	1	42836818	1795	2.07	0.26	12	0.00	2029.00	15936.00	8470	20220822	-50.53	4180	20230817	0.24	5520	-24.09	20230419	4180	0.24	20230817	8470	-50.53	20220822	4180	0.24	20230817	1.69	N	121440	500	214 억		966083	N	N	5	N	00	N
82	20230817	160742	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4250	-55	5	-1.28	309721155	73521	58.46	4260	4275	4180	5590	3015	4305	4212.56	2.29	0	-12650	4458	4381	4323	4246	4188	4352	4217	214	1287	500	3090	5	1	42836818	1821	2.09	0.27	12	0.17	2029.00	15936.00	8470	20220822	-49.82	4180	20230817	1.67	5520	-23.01	20230419	4180	1.67	20230817	8470	-49.82	20220822	4180	1.67	20230817	1.70	N	121440	500	214 억		978864	N	N	5	N	00	N
83	20230817	150748	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4230	-75	5	-1.74	280272490	66543	52.91	4260	4275	4180	5590	3015	4305	4211.90	2.29	0	-13163	4458	4381	4323	4246	4188	4352	4217	214	1287	500	3090	5	1	42836818	1812	2.08	0.27	12	0.16	2029.00	15936.00	8470	20220822	-50.06	4180	20230817	1.20	5520	-23.37	20230419	4180	1.20	20230817	8470	-50.06	20220822	4180	1.20	20230817	1.70	N	121440	500	214 억		978864	N	N	7	N	00	N
84	20230817	140742	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4220	-85	5	-1.97	268192635	63677	50.63	4260	4275	4180	5590	3015	4305	4211.77	2.29	0	-13294	4458	4381	4323	4246	4188	4352	4217	214	1287	500	3090	5	1	42836818	1808	2.08	0.26	12	0.15	2029.00	15936.00	8470	20220822	-50.18	4180	20230817	0.96	5520	-23.55	20230419	4180	0.96	20230817	8470	-50.18	20220822	4180	0.96	20230817	1.70	N	121440	500	214 억		978864	N	N	7	N	00	N
85	20230817	130739	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4245	-60	5	-1.39	251352315	59695	47.47	4260	4275	4180	5590	3015	4305	4210.61	2.29	0	-13243	4458	4381	4323	4246	4188	4352	4217	214	1287	500	3090	5	1	42836818	1818	2.09	0.27	12	0.14	2029.00	15936.00	8470	20220822	-49.88	4180	20230817	1.56	5520	-23.10	20230419	4180	1.56	20230817	8470	-49.88	20220822	4180	1.56	20230817	1.70	N	121440	500	214 억		978864	N	N	7	N	00	N
86	20230817	120741	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4230	-75	5	-1.74	226885540	53926	42.88	4260	4275	4180	5590	3015	4305	4207.35	2.29	0	-11777	4458	4381	4323	4246	4188	4352	4217	214	1287	500	3090	5	1	42836818	1812	2.08	0.27	12	0.13	2029.00	15936.00	8470	20220822	-50.06	4180	20230817	1.20	5520	-23.37	20230419	4180	1.20	20230817	8470	-50.06	20220822	4180	1.20	20230817	1.70	N	121440	500	214 억		978864	N	N	7	N	00	N
87	20230817	110741	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4225	-80	5	-1.86	218815705	52015	41.36	4260	4275	4180	5590	3015	4305	4206.78	2.29	0	-11778	4458	4381	4323	4246	4188	4352	4217	214	1287	500	3090	5	1	42836818	1810	2.08	0.27	12	0.12	2029.00	15936.00	8470	20220822	-50.12	4180	20230817	1.08	5520	-23.46	20230419	4180	1.08	20230817	8470	-50.12	20220822	4180	1.08	20230817	1.70	N	121440	500	214 억		978864	N	N	7	N	00	N
88	20230817	100737	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4190	-115	5	-2.67	178206310	42343	33.67	4260	4275	4180	5590	3015	4305	4208.64	2.29	0	-10489	4458	4381	4323	4246	4188	4352	4217	214	1287	500	3090	5	1	42836818	1795	2.07	0.26	12	0.10	2029.00	15936.00	8470	20220822	-50.53	4180	20230817	0.24	5520	-24.09	20230419	4180	0.24	20230817	8470	-50.53	20220822	4180	0.24	20230817	1.70	N	121440	500	214 억		978864	N	N	7	N	00	N
89	20230817	090735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	-60	5	-1.39	28988420	6817	5.42	4260	4275	4235	5590	3015	4305	4252.37	2.29	0	-4947	4458	4381	4323	4246	4188	4352	4217	214	1287	500	3090	5	1	42836818	1818	2.09	0.27	12	0.02	2029.00	15936.00	8470	20220822	-49.88	4225	20230728	0.47	5520	-23.10	20230419	4225	0.47	20230728	8470	-49.88	20220822	4225	0.47	20230728	1.70	N	121440	500	214 억		978864	N	N	7	N	00	N
90	20230816	160741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	-95	5	-2.16	538886160	125617	371.14	4400	4400	4265	5720	3080	4400	4289.91	2.33	0	-21379	4486	4442	4416	4372	4346	4430	4360	214	1320	500	3160	5	1	42836818	1844	2.12	0.27	12	0.29	2029.00	15936.00	8470	20220822	-49.17	4225	20230728	1.89	5520	-22.01	20230419	4225	1.89	20230728	8470	-49.17	20220822	4225	1.89	20230728	1.68	N	121440	500	214 억		1000092	N	N	7	N	00	N
91	20230816	150742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4285	-115	5	-2.61	441136125	102754	303.59	4400	4400	4270	5720	3080	4400	4293.13	2.33	0	-21085	4486	4442	4416	4372	4346	4430	4360	214	1320	500	3160	5	1	42836818	1836	2.11	0.27	12	0.24	2029.00	15936.00	8470	20220822	-49.41	4225	20230728	1.42	5520	-22.37	20230419	4225	1.42	20230728	8470	-49.41	20220822	4225	1.42	20230728	1.68	N	121440	500	214 억		1000092	N	N	11	N	00	N
92	20230816	140740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4295	-105	5	-2.39	376641690	87689	259.08	4400	4400	4270	5720	3080	4400	4295.20	2.33	0	-20338	4486	4442	4416	4372	4346	4430	4360	214	1320	500	3160	5	1	42836818	1840	2.12	0.27	12	0.20	2029.00	15936.00	8470	20220822	-49.29	4225	20230728	1.66	5520	-22.19	20230419	4225	1.66	20230728	8470	-49.29	20220822	4225	1.66	20230728	1.68	N	121440	500	214 억		1000092	N	N	11	N	00	N
93	20230816	130738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	-100	5	-2.27	227978880	53001	156.59	4400	4400	4270	5720	3080	4400	4301.41	2.33	0	-22223	4486	4442	4416	4372	4346	4430	4360	214	1320	500	3160	5	1	42836818	1842	2.12	0.27	12	0.12	2029.00	15936.00	8470	20220822	-49.23	4225	20230728	1.78	5520	-22.10	20230419	4225	1.78	20230728	8470	-49.23	20220822	4225	1.78	20230728	1.68	N	121440	500	214 억		1000092	N	N	11	N	00	N
94	20230816	120748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4315	-85	5	-1.93	213497450	49639	146.66	4400	4400	4270	5720	3080	4400	4301.00	2.33	0	-22242	4486	4442	4416	4372	4346	4430	4360	214	1320	500	3160	5	1	42836818	1848	2.13	0.27	12	0.12	2029.00	15936.00	8470	20220822	-49.06	4225	20230728	2.13	5520	-21.83	20230419	4225	2.13	20230728	8470	-49.06	20220822	4225	2.13	20230728	1.68	N	121440	500	214 억		1000092	N	N	11	N	00	N
95	20230816	110744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4345	-55	5	-1.25	204118495	47464	140.24	4400	4400	4270	5720	3080	4400	4300.49	2.33	0	-20408	4486	4442	4416	4372	4346	4430	4360	214	1320	500	3160	5	1	42836818	1861	2.14	0.27	12	0.11	2029.00	15936.00	8470	20220822	-48.70	4225	20230728	2.84	5520	-21.29	20230419	4225	2.84	20230728	8470	-48.70	20220822	4225	2.84	20230728	1.68	N	121440	500	214 억		1000092	N	N	11	N	00	N
96	20230816	100742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4310	-90	5	-2.05	180255230	41929	123.88	4400	4400	4270	5720	3080	4400	4299.06	2.33	0	-20631	4486	4442	4416	4372	4346	4430	4360	214	1320	500	3160	5	1	42836818	1846	2.12	0.27	12	0.10	2029.00	15936.00	8470	20220822	-49.11	4225	20230728	2.01	5520	-21.92	20230419	4225	2.01	20230728	8470	-49.11	20220822	4225	2.01	20230728	1.68	N	121440	500	214 억		1000092	N	N	11	N	00	N
97	20230816	090740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	-70	5	-1.59	3599860	830	2.45	4400	4400	4320	5720	3080	4400	4337.18	2.33	0	-177	4486	4442	4416	4372	4346	4430	4360	214	1320	500	3160	5	1	42836818	1855	2.13	0.27	12	0.00	2029.00	15936.00	8470	20220822	-48.88	4225	20230728	2.49	5520	-21.56	20230419	4225	2.49	20230728	8470	-48.88	20220822	4225	2.49	20230728	1.68	N	121440	500	214 억		1000092	N	N	11	N	00	N
98	20230814	160731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	-60	5	-1.35	148977210	33793	44.68	4440	4460	4390	5790	3125	4460	4408.52	2.35	0	-7125	4590	4525	4455	4390	4320	4557	4422	214	1332	500	3210	5	1	42836818	1885	2.17	0.28	12	0.08	2029.00	15936.00	8470	20220822	-48.05	4225	20230728	4.14	5520	-20.29	20230419	4225	4.14	20230728	8470	-48.05	20220822	4225	4.14	20230728	1.71	N	121440	500	214 억		1006917	N	N	11	N	00	N
99	20230814	150730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-50	5	-1.12	143282945	32499	42.97	4440	4460	4390	5790	3125	4460	4408.84	2.35	0	-7092	4590	4525	4455	4390	4320	4557	4422	214	1332	500	3210	5	1	42836818	1889	2.17	0.28	12	0.08	2029.00	15936.00	8470	20220822	-47.93	4225	20230728	4.38	5520	-20.11	20230419	4225	4.38	20230728	8470	-47.93	20220822	4225	4.38	20230728	1.71	N	121440	500	214 억		1006917	N	N	10	N	00	N
100	20230814	140731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-50	5	-1.12	135857860	30813	40.74	4440	4460	4390	5790	3125	4460	4409.11	2.35	0	-6113	4590	4525	4455	4390	4320	4557	4422	214	1332	500	3210	5	1	42836818	1889	2.17	0.28	12	0.07	2029.00	15936.00	8470	20220822	-47.93	4225	20230728	4.38	5520	-20.11	20230419	4225	4.38	20230728	8470	-47.93	20220822	4225	4.38	20230728	1.71	N	121440	500	214 억		1006917	N	N	10	N	00	N
101	20230814	130725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	-60	5	-1.35	103297060	23425	30.97	4440	4460	4390	5790	3125	4460	4409.69	2.35	0	-5286	4590	4525	4455	4390	4320	4557	4422	214	1332	500	3210	5	1	42836818	1885	2.17	0.28	12	0.05	2029.00	15936.00	8470	20220822	-48.05	4225	20230728	4.14	5520	-20.29	20230419	4225	4.14	20230728	8470	-48.05	20220822	4225	4.14	20230728	1.71	N	121440	500	214 억		1006917	N	N	10	N	00	N
102	20230814	120729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	-60	5	-1.35	88485270	20054	26.51	4440	4460	4390	5790	3125	4460	4412.35	2.35	0	-2939	4590	4525	4455	4390	4320	4557	4422	214	1332	500	3210	5	1	42836818	1885	2.17	0.28	12	0.05	2029.00	15936.00	8470	20220822	-48.05	4225	20230728	4.14	5520	-20.29	20230419	4225	4.14	20230728	8470	-48.05	20220822	4225	4.14	20230728	1.71	N	121440	500	214 억		1006917	N	N	10	N	00	N
103	20230814	110725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	-60	5	-1.35	74322085	16830	22.25	4440	4460	4395	5790	3125	4460	4416.05	2.35	0	-2440	4590	4525	4455	4390	4320	4557	4422	214	1332	500	3210	5	1	42836818	1885	2.17	0.28	12	0.04	2029.00	15936.00	8470	20220822	-48.05	4225	20230728	4.14	5520	-20.29	20230419	4225	4.14	20230728	8470	-48.05	20220822	4225	4.14	20230728	1.71	N	121440	500	214 억		1006917	N	N	10	N	00	N
104	20230814	100726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	-35	5	-0.78	40547715	9164	12.12	4440	4460	4405	5790	3125	4460	4424.67	2.35	0	-3545	4590	4525	4455	4390	4320	4557	4422	214	1332	500	3210	5	1	42836818	1896	2.18	0.28	12	0.02	2029.00	15936.00	8470	20220822	-47.76	4225	20230728	4.73	5520	-19.84	20230419	4225	4.73	20230728	8470	-47.76	20220822	4225	4.73	20230728	1.71	N	121440	500	214 억		1006917	N	N	10	N	00	N
105	20230814	090725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	-30	5	-0.67	8041290	1816	2.40	4440	4450	4420	5790	3125	4460	4428.02	2.35	0	-855	4590	4525	4455	4390	4320	4557	4422	214	1332	500	3210	5	1	42836818	1898	2.18	0.28	12	0.00	2029.00	15936.00	8470	20220822	-47.70	4225	20230728	4.85	5520	-19.75	20230419	4225	4.85	20230728	8470	-47.70	20220822	4225	4.85	20230728	1.71	N	121440	500	214 억		1006917	N	N	10	N	00	N
106	20230811	160726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	35	2	0.79	333750965	75135	310.86	4385	4520	4385	5750	3100	4425	4442.02	2.31	0	15984	4475	4450	4405	4380	4335	4427	4357	214	1325	500	3180	5	1	42836818	1911	2.20	0.28	12	0.18	2029.00	15936.00	8470	20220822	-47.34	4225	20230728	5.56	5520	-19.20	20230419	4225	5.56	20230728	8470	-47.34	20220822	4225	5.56	20230728	1.71	N	121440	500	214 억		989431	N	N	10	N	00	N
107	20230811	150721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	0	3	0.00	300674575	67674	279.99	4385	4520	4385	5750	3100	4425	4442.99	2.31	0	16486	4475	4450	4405	4380	4335	4427	4357	214	1325	500	3180	5	1	42836818	1896	2.18	0.28	12	0.16	2029.00	15936.00	8470	20220822	-47.76	4225	20230728	4.73	5520	-19.84	20230419	4225	4.73	20230728	8470	-47.76	20220822	4225	4.73	20230728	1.71	N	121440	500	214 억		989431	N	N	10	N	00	N
108	20230811	140720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	35	2	0.79	227797445	51219	211.91	4385	4520	4385	5750	3100	4425	4447.52	2.31	0	11940	4475	4450	4405	4380	4335	4427	4357	214	1325	500	3180	5	1	42836818	1911	2.20	0.28	12	0.12	2029.00	15936.00	8470	20220822	-47.34	4225	20230728	5.56	5520	-19.20	20230419	4225	5.56	20230728	8470	-47.34	20220822	4225	5.56	20230728	1.71	N	121440	500	214 억		989431	N	N	10	N	00	N
109	20230811	130720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	0	3	0.00	210309130	47282	195.62	4385	4520	4385	5750	3100	4425	4447.97	2.31	0	13434	4475	4450	4405	4380	4335	4427	4357	214	1325	500	3180	5	1	42836818	1896	2.18	0.28	12	0.11	2029.00	15936.00	8470	20220822	-47.76	4225	20230728	4.73	5520	-19.84	20230419	4225	4.73	20230728	8470	-47.76	20220822	4225	4.73	20230728	1.71	N	121440	500	214 억		989431	N	N	10	N	00	N
110	20230811	120713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-5	5	-0.11	195143245	43852	181.43	4385	4520	4385	5750	3100	4425	4450.04	2.31	0	13434	4475	4450	4405	4380	4335	4427	4357	214	1325	500	3180	5	1	42836818	1893	2.18	0.28	12	0.10	2029.00	15936.00	8470	20220822	-47.82	4225	20230728	4.62	5520	-19.93	20230419	4225	4.62	20230728	8470	-47.82	20220822	4225	4.62	20230728	1.71	N	121440	500	214 억		989431	N	N	10	N	00	N
111	20230811	110713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-15	5	-0.34	175091775	39317	162.67	4385	4520	4385	5750	3100	4425	4453.34	2.31	0	11829	4475	4450	4405	4380	4335	4427	4357	214	1325	500	3180	5	1	42836818	1889	2.17	0.28	12	0.09	2029.00	15936.00	8470	20220822	-47.93	4225	20230728	4.38	5520	-20.11	20230419	4225	4.38	20230728	8470	-47.93	20220822	4225	4.38	20230728	1.71	N	121440	500	214 억		989431	N	N	10	N	00	N
112	20230811	100712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4500	75	2	1.69	82102835	18383	76.06	4385	4505	4385	5750	3100	4425	4466.24	2.31	0	9435	4475	4450	4405	4380	4335	4427	4357	214	1325	500	3180	5	1	42836818	1928	2.22	0.28	12	0.04	2029.00	15936.00	8470	20220822	-46.87	4225	20230728	6.51	5520	-18.48	20230419	4225	6.51	20230728	8470	-46.87	20220822	4225	6.51	20230728	1.71	N	121440	500	214 억		989431	N	N	10	N	00	N
113	20230811	090719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	25	2	0.56	5755755	1312	5.43	4385	4460	4385	5750	3100	4425	4387.01	2.31	0	24	4475	4450	4405	4380	4335	4427	4357	214	1325	500	3180	5	1	42836818	1906	2.19	0.28	12	0.00	2029.00	15936.00	8470	20220822	-47.46	4225	20230728	5.33	5520	-19.38	20230419	4225	5.33	20230728	8470	-47.46	20220822	4225	5.33	20230728	1.71	N	121440	500	214 억		989431	N	N	10	N	00	N
114	20230810	160712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4425	35	2	0.80	106240010	24160	93.93	4430	4430	4360	5700	3075	4390	4397.34	2.31	0	1029	4483	4436	4373	4326	4263	4460	4350	214	1312	500	3160	5	1	42836818	1896	2.18	0.28	12	0.06	2029.00	15936.00	8470	20220822	-47.76	4225	20230728	4.73	5520	-19.84	20230419	4225	4.73	20230728	8470	-47.76	20220822	4225	4.73	20230728	1.71	N	121440	500	214 억		988315	N	N	10	N	00	N
115	20230810	150709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	25	2	0.57	82580635	18810	73.13	4430	4430	4360	5700	3075	4390	4390.25	2.31	0	-110	4483	4436	4373	4326	4263	4460	4350	214	1312	500	3160	5	1	42836818	1891	2.18	0.28	12	0.04	2029.00	15936.00	8470	20220822	-47.87	4225	20230728	4.50	5520	-20.02	20230419	4225	4.50	20230728	8470	-47.87	20220822	4225	4.50	20230728	1.71	N	121440	500	214 억		988315	N	N	0	N	00	N
116	20230810	140710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	25	2	0.57	71169055	16222	63.07	4430	4430	4360	5700	3075	4390	4387.19	2.31	0	379	4483	4436	4373	4326	4263	4460	4350	214	1312	500	3160	5	1	42836818	1891	2.18	0.28	12	0.04	2029.00	15936.00	8470	20220822	-47.87	4225	20230728	4.50	5520	-20.02	20230419	4225	4.50	20230728	8470	-47.87	20220822	4225	4.50	20230728	1.71	N	121440	500	214 억		988315	N	N	0	N	00	N
117	20230810	130703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	5	2	0.11	53212805	12153	47.25	4430	4430	4360	5700	3075	4390	4378.57	2.31	0	459	4483	4436	4373	4326	4263	4460	4350	214	1312	500	3160	5	1	42836818	1883	2.17	0.28	12	0.03	2029.00	15936.00	8470	20220822	-48.11	4225	20230728	4.02	5520	-20.38	20230419	4225	4.02	20230728	8470	-48.11	20220822	4225	4.02	20230728	1.71	N	121440	500	214 억		988315	N	N	0	N	00	N
118	20230810	120716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	20	2	0.46	51508585	11766	45.74	4430	4430	4360	5700	3075	4390	4377.75	2.31	0	459	4483	4436	4373	4326	4263	4460	4350	214	1312	500	3160	5	1	42836818	1889	2.17	0.28	12	0.03	2029.00	15936.00	8470	20220822	-47.93	4225	20230728	4.38	5520	-20.11	20230419	4225	4.38	20230728	8470	-47.93	20220822	4225	4.38	20230728	1.71	N	121440	500	214 억		988315	N	N	0	N	00	N
119	20230810	110717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	15	2	0.34	46517045	10633	41.34	4430	4430	4360	5700	3075	4390	4374.78	2.31	0	459	4483	4436	4373	4326	4263	4460	4350	214	1312	500	3160	5	1	42836818	1887	2.17	0.28	12	0.02	2029.00	15936.00	8470	20220822	-47.99	4225	20230728	4.26	5520	-20.20	20230419	4225	4.26	20230728	8470	-47.99	20220822	4225	4.26	20230728	1.71	N	121440	500	214 억		988315	N	N	0	N	00	N
120	20230810	100713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	-10	5	-0.23	32901245	7528	29.27	4430	4430	4360	5700	3075	4390	4370.52	2.31	0	-251	4483	4436	4373	4326	4263	4460	4350	214	1312	500	3160	5	1	42836818	1876	2.16	0.27	12	0.02	2029.00	15936.00	8470	20220822	-48.29	4225	20230728	3.67	5520	-20.65	20230419	4225	3.67	20230728	8470	-48.29	20220822	4225	3.67	20230728	1.71	N	121440	500	214 억		988315	N	N	0	N	00	N
121	20230810	090721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	5	2	0.11	5544520	1260	4.90	4430	4430	4390	5700	3075	4390	4400.41	2.31	0	-1139	4483	4436	4373	4326	4263	4460	4350	214	1312	500	3160	5	1	42836818	1883	2.17	0.28	12	0.00	2029.00	15936.00	8470	20220822	-48.11	4225	20230728	4.02	5520	-20.38	20230419	4225	4.02	20230728	8470	-48.11	20220822	4225	4.02	20230728	1.71	N	121440	500	214 억		988315	N	N	0	N	00	N
122	20230809	160711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	35	2	0.80	112002005	25721	69.83	4325	4420	4310	5660	3050	4355	4354.21	2.31	0	-2133	4511	4432	4381	4302	4251	4407	4277	214	1305	500	3130	5	1	42836818	1881	2.16	0.28	12	0.06	2029.00	15936.00	8470	20220822	-48.17	4225	20230728	3.91	5520	-20.47	20230419	4225	3.91	20230728	8470	-48.17	20220822	4225	3.91	20230728	1.71	N	121440	500	214 억		990105	N	N	23	N	00	N
123	20230809	150703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	15	2	0.34	80262975	18481	50.17	4325	4420	4310	5660	3050	4355	4343.00	2.31	0	-2027	4511	4432	4381	4302	4251	4407	4277	214	1305	500	3130	5	1	42836818	1872	2.15	0.27	12	0.04	2029.00	15936.00	8470	20220822	-48.41	4225	20230728	3.43	5520	-20.83	20230419	4225	3.43	20230728	8470	-48.41	20220822	4225	3.43	20230728	1.71	N	121440	500	214 억		990105	N	N	23	N	00	N
124	20230809	140702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4360	5	2	0.11	77867390	17932	48.68	4325	4420	4310	5660	3050	4355	4342.37	2.31	0	-1776	4511	4432	4381	4302	4251	4407	4277	214	1305	500	3130	5	1	42836818	1868	2.15	0.27	12	0.04	2029.00	15936.00	8470	20220822	-48.52	4225	20230728	3.20	5520	-21.01	20230419	4225	3.20	20230728	8470	-48.52	20220822	4225	3.20	20230728	1.71	N	121440	500	214 억		990105	N	N	23	N	00	N
125	20230809	130717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4360	5	2	0.11	46290265	10667	28.96	4325	4420	4310	5660	3050	4355	4339.58	2.31	0	-2054	4511	4432	4381	4302	4251	4407	4277	214	1305	500	3130	5	1	42836818	1868	2.15	0.27	12	0.02	2029.00	15936.00	8470	20220822	-48.52	4225	20230728	3.20	5520	-21.01	20230419	4225	3.20	20230728	8470	-48.52	20220822	4225	3.20	20230728	1.71	N	121440	500	214 억		990105	N	N	23	N	00	N
126	20230809	120714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4360	5	2	0.11	38523615	8882	24.11	4325	4420	4310	5660	3050	4355	4337.27	2.31	0	-1930	4511	4432	4381	4302	4251	4407	4277	214	1305	500	3130	5	1	42836818	1868	2.15	0.27	12	0.02	2029.00	15936.00	8470	20220822	-48.52	4225	20230728	3.20	5520	-21.01	20230419	4225	3.20	20230728	8470	-48.52	20220822	4225	3.20	20230728	1.71	N	121440	500	214 억		990105	N	N	23	N	00	N
127	20230809	110712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	20	2	0.46	35534435	8196	22.25	4325	4420	4310	5660	3050	4355	4335.58	2.31	0	-1763	4511	4432	4381	4302	4251	4407	4277	214	1305	500	3130	5	1	42836818	1874	2.16	0.27	12	0.02	2029.00	15936.00	8470	20220822	-48.35	4225	20230728	3.55	5520	-20.74	20230419	4225	3.55	20230728	8470	-48.35	20220822	4225	3.55	20230728	1.71	N	121440	500	214 억		990105	N	N	23	N	00	N
128	20230809	100700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	-25	5	-0.57	14917170	3447	9.36	4325	4420	4310	5660	3050	4355	4327.58	2.31	0	-1263	4511	4432	4381	4302	4251	4407	4277	214	1305	500	3130	5	1	42836818	1855	2.13	0.27	12	0.01	2029.00	15936.00	8470	20220822	-48.88	4225	20230728	2.49	5520	-21.56	20230419	4225	2.49	20230728	8470	-48.88	20220822	4225	2.49	20230728	1.71	N	121440	500	214 억		990105	N	N	23	N	00	N
129	20230809	090703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	-35	5	-0.80	4544215	1051	2.85	4325	4325	4320	5660	3050	4355	4323.71	2.31	0	-573	4511	4432	4381	4302	4251	4407	4277	214	1305	500	3130	5	1	42836818	1851	2.13	0.27	12	0.00	2029.00	15936.00	8470	20220822	-49.00	4225	20230728	2.25	5520	-21.74	20230419	4225	2.25	20230728	8470	-49.00	20220822	4225	2.25	20230728	1.71	N	121440	500	214 억		990105	N	N	23	N	00	N
130	20230808	160718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-15	5	-0.34	160519410	36814	98.58	4375	4460	4330	5680	3060	4370	4360.28	2.33	0	-10147	4520	4445	4385	4310	4250	4482	4347	214	1310	500	3140	5	1	42836818	1866	2.15	0.27	12	0.09	2029.00	15936.00	8470	20220822	-48.58	4225	20230728	3.08	5520	-21.11	20230419	4225	3.08	20230728	8470	-48.58	20220822	4225	3.08	20230728	1.68	N	121440	500	214 억		1000113	N	N	23	N	00	N
131	20230808	150709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4345	-25	5	-0.57	156749790	35947	96.26	4375	4460	4330	5680	3060	4370	4360.58	2.33	0	-10093	4520	4445	4385	4310	4250	4482	4347	214	1310	500	3140	5	1	42836818	1861	2.14	0.27	12	0.08	2029.00	15936.00	8470	20220822	-48.70	4225	20230728	2.84	5520	-21.29	20230419	4225	2.84	20230728	8470	-48.70	20220822	4225	2.84	20230728	1.68	N	121440	500	214 억		1000113	N	N	0	N	00	N
132	20230808	140706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4350	-20	5	-0.46	137279725	31461	84.25	4375	4460	4330	5680	3060	4370	4363.49	2.33	0	-7278	4520	4445	4385	4310	4250	4482	4347	214	1310	500	3140	5	1	42836818	1863	2.14	0.27	12	0.07	2029.00	15936.00	8470	20220822	-48.64	4225	20230728	2.96	5520	-21.20	20230419	4225	2.96	20230728	8470	-48.64	20220822	4225	2.96	20230728	1.68	N	121440	500	214 억		1000113	N	N	0	N	00	N
133	20230808	130658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-15	5	-0.34	133617705	30619	81.99	4375	4460	4330	5680	3060	4370	4363.88	2.33	0	-7114	4520	4445	4385	4310	4250	4482	4347	214	1310	500	3140	5	1	42836818	1866	2.15	0.27	12	0.07	2029.00	15936.00	8470	20220822	-48.58	4225	20230728	3.08	5520	-21.11	20230419	4225	3.08	20230728	8470	-48.58	20220822	4225	3.08	20230728	1.68	N	121440	500	214 억		1000113	N	N	0	N	00	N
134	20230808	120704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-15	5	-0.34	120439835	27587	73.87	4375	4460	4330	5680	3060	4370	4365.82	2.33	0	-7082	4520	4445	4385	4310	4250	4482	4347	214	1310	500	3140	5	1	42836818	1866	2.15	0.27	12	0.06	2029.00	15936.00	8470	20220822	-48.58	4225	20230728	3.08	5520	-21.11	20230419	4225	3.08	20230728	8470	-48.58	20220822	4225	3.08	20230728	1.68	N	121440	500	214 억		1000113	N	N	0	N	00	N
135	20230808	110654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	0	3	0.00	68331925	15597	41.77	4375	4460	4360	5680	3060	4370	4381.09	2.33	0	-8489	4520	4445	4385	4310	4250	4482	4347	214	1310	500	3140	5	1	42836818	1872	2.15	0.27	12	0.04	2029.00	15936.00	8470	20220822	-48.41	4225	20230728	3.43	5520	-20.83	20230419	4225	3.43	20230728	8470	-48.41	20220822	4225	3.43	20230728	1.68	N	121440	500	214 억		1000113	N	N	0	N	00	N
136	20230808	100707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	20	2	0.46	19068385	4339	11.62	4375	4460	4375	5680	3060	4370	4394.65	2.33	0	-1777	4520	4445	4385	4310	4250	4482	4347	214	1310	500	3140	5	1	42836818	1881	2.16	0.28	12	0.01	2029.00	15936.00	8470	20220822	-48.17	4225	20230728	3.91	5520	-20.47	20230419	4225	3.91	20230728	8470	-48.17	20220822	4225	3.91	20230728	1.68	N	121440	500	214 억		1000113	N	N	0	N	00	N
137	20230808	090708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	65	2	1.49	6127010	1393	3.73	4375	4460	4375	5680	3060	4370	4398.43	2.33	0	-1328	4520	4445	4385	4310	4250	4482	4347	214	1310	500	3140	5	1	42836818	1900	2.19	0.28	12	0.00	2029.00	15936.00	8470	20220822	-47.64	4225	20230728	4.97	5520	-19.66	20230419	4225	4.97	20230728	8470	-47.64	20220822	4225	4.97	20230728	1.68	N	121440	500	214 억		1000113	N	N	0	N	00	N
138	20230807	160704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	0	3	0.00	163500980	37314	80.16	4360	4460	4325	5680	3060	4370	4381.76	2.34	0	-2552	4440	4405	4335	4300	4230	4422	4317	214	1310	500	3140	5	1	42836818	1872	2.15	0.27	12	0.09	2029.00	15936.00	8470	20220822	-48.41	4225	20230728	3.43	5520	-20.83	20230419	4225	3.43	20230728	8470	-48.41	20220822	4225	3.43	20230728	1.69	N	121440	500	214 억		1002251	N	N	3	N	00	N
139	20230807	150703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	20	2	0.46	147226750	33592	72.16	4360	4460	4325	5680	3060	4370	4382.79	2.34	0	-3060	4440	4405	4335	4300	4230	4422	4317	214	1310	500	3140	5	1	42836818	1881	2.16	0.28	12	0.08	2029.00	15936.00	8470	20220822	-48.17	4225	20230728	3.91	5520	-20.47	20230419	4225	3.91	20230728	8470	-48.17	20220822	4225	3.91	20230728	1.69	N	121440	500	214 억		1002251	N	N	3	N	00	N
140	20230807	140705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	20	2	0.46	144417280	32952	70.79	4360	4460	4325	5680	3060	4370	4382.66	2.34	0	-3060	4440	4405	4335	4300	4230	4422	4317	214	1310	500	3140	5	1	42836818	1881	2.16	0.28	12	0.08	2029.00	15936.00	8470	20220822	-48.17	4225	20230728	3.91	5520	-20.47	20230419	4225	3.91	20230728	8470	-48.17	20220822	4225	3.91	20230728	1.69	N	121440	500	214 억		1002251	N	N	3	N	00	N
141	20230807	130659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	30	2	0.69	139621430	31858	68.44	4360	4460	4325	5680	3060	4370	4382.62	2.34	0	-2173	4440	4405	4335	4300	4230	4422	4317	214	1310	500	3140	5	1	42836818	1885	2.17	0.28	12	0.07	2029.00	15936.00	8470	20220822	-48.05	4225	20230728	4.14	5520	-20.29	20230419	4225	4.14	20230728	8470	-48.05	20220822	4225	4.14	20230728	1.69	N	121440	500	214 억		1002251	N	N	3	N	00	N
142	20230807	120657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	65	2	1.49	125686040	28694	61.64	4360	4460	4325	5680	3060	4370	4380.22	2.34	0	-2885	4440	4405	4335	4300	4230	4422	4317	214	1310	500	3140	5	1	42836818	1900	2.19	0.28	12	0.07	2029.00	15936.00	8470	20220822	-47.64	4225	20230728	4.97	5520	-19.66	20230419	4225	4.97	20230728	8470	-47.64	20220822	4225	4.97	20230728	1.69	N	121440	500	214 억		1002251	N	N	3	N	00	N
143	20230807	110653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	85	2	1.95	112036940	25614	55.02	4360	4460	4325	5680	3060	4370	4374.05	2.34	0	-3735	4440	4405	4335	4300	4230	4422	4317	214	1310	500	3140	5	1	42836818	1908	2.20	0.28	12	0.06	2029.00	15936.00	8470	20220822	-47.40	4225	20230728	5.44	5520	-19.29	20230419	4225	5.44	20230728	8470	-47.40	20220822	4225	5.44	20230728	1.69	N	121440	500	214 억		1002251	N	N	3	N	00	N
144	20230807	100700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	5	2	0.11	65197965	15007	32.24	4360	4390	4325	5680	3060	4370	4344.50	2.34	0	-5146	4440	4405	4335	4300	4230	4422	4317	214	1310	500	3140	5	1	42836818	1874	2.16	0.27	12	0.04	2029.00	15936.00	8470	20220822	-48.35	4225	20230728	3.55	5520	-20.74	20230419	4225	3.55	20230728	8470	-48.35	20220822	4225	3.55	20230728	1.69	N	121440	500	214 억		1002251	N	N	3	N	00	N
145	20230807	090659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4350	-20	5	-0.46	5782025	1327	2.85	4360	4370	4350	5680	3060	4370	4357.22	2.34	0	-1173	4440	4405	4335	4300	4230	4422	4317	214	1310	500	3140	5	1	42836818	1863	2.14	0.27	12	0.00	2029.00	15936.00	8470	20220822	-48.64	4225	20230728	2.96	5520	-21.20	20230419	4225	2.96	20230728	8470	-48.64	20220822	4225	2.96	20230728	1.69	N	121440	500	214 억		1002251	N	N	3	N	00	N
146	20230804	160653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	20	2	0.46	199844110	46352	85.45	4355	4370	4265	5650	3045	4350	4310.55	2.36	0	-9053	4450	4400	4315	4265	4180	4425	4290	214	1302	500	3130	5	1	42836818	1872	2.15	0.27	12	0.11	2029.00	15936.00	8470	20220822	-48.41	4225	20230728	3.43	5520	-20.83	20230419	4225	3.43	20230728	8470	-48.41	20220822	4225	3.43	20230728	1.70	N	121440	500	214 억		1011304	N	N	3	N	00	N
147	20230804	150652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4365	15	2	0.34	191615680	44468	81.97	4355	4365	4265	5650	3045	4350	4309.07	2.36	0	-9023	4450	4400	4315	4265	4180	4425	4290	214	1302	500	3130	5	1	42836818	1870	2.15	0.27	12	0.10	2029.00	15936.00	8470	20220822	-48.47	4225	20230728	3.31	5520	-20.92	20230419	4225	3.31	20230728	8470	-48.47	20220822	4225	3.31	20230728	1.70	N	121440	500	214 억		1011304	N	N	6	N	00	N
148	20230804	140703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	-45	5	-1.03	139743700	32530	59.97	4355	4355	4265	5650	3045	4350	4295.84	2.36	0	-7776	4450	4400	4315	4265	4180	4425	4290	214	1302	500	3130	5	1	42836818	1844	2.12	0.27	12	0.08	2029.00	15936.00	8470	20220822	-49.17	4225	20230728	1.89	5520	-22.01	20230419	4225	1.89	20230728	8470	-49.17	20220822	4225	1.89	20230728	1.70	N	121440	500	214 억		1011304	N	N	6	N	00	N
149	20230804	130651	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	-50	5	-1.15	125981465	29331	54.07	4355	4355	4265	5650	3045	4350	4295.16	2.36	0	-6545	4450	4400	4315	4265	4180	4425	4290	214	1302	500	3130	5	1	42836818	1842	2.12	0.27	12	0.07	2029.00	15936.00	8470	20220822	-49.23	4225	20230728	1.78	5520	-22.10	20230419	4225	1.78	20230728	8470	-49.23	20220822	4225	1.78	20230728	1.70	N	121440	500	214 억		1011304	N	N	6	N	00	N
150	20230804	120651	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4275	-75	5	-1.72	99646425	23193	42.75	4355	4355	4265	5650	3045	4350	4296.40	2.36	0	-4775	4450	4400	4315	4265	4180	4425	4290	214	1302	500	3130	5	1	42836818	1831	2.11	0.27	12	0.05	2029.00	15936.00	8470	20220822	-49.53	4225	20230728	1.18	5520	-22.55	20230419	4225	1.18	20230728	8470	-49.53	20220822	4225	1.18	20230728	1.70	N	121440	500	214 억		1011304	N	N	6	N	00	N
151	20230804	110657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	-70	5	-1.61	81905585	19047	35.11	4355	4355	4280	5650	3045	4350	4300.18	2.36	0	-2679	4450	4400	4315	4265	4180	4425	4290	214	1302	500	3130	5	1	42836818	1833	2.11	0.27	12	0.04	2029.00	15936.00	8470	20220822	-49.47	4225	20230728	1.30	5520	-22.46	20230419	4225	1.30	20230728	8470	-49.47	20220822	4225	1.30	20230728	1.70	N	121440	500	214 억		1011304	N	N	6	N	00	N
152	20230804	100647	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4315	-35	5	-0.80	32265795	7481	13.79	4355	4355	4295	5650	3045	4350	4313.03	2.36	0	-3138	4450	4400	4315	4265	4180	4425	4290	214	1302	500	3130	5	1	42836818	1848	2.13	0.27	12	0.02	2029.00	15936.00	8470	20220822	-49.06	4225	20230728	2.13	5520	-21.83	20230419	4225	2.13	20230728	8470	-49.06	20220822	4225	2.13	20230728	1.70	N	121440	500	214 억		1011304	N	N	6	N	00	N
153	20230804	090646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4340	-10	5	-0.23	7305800	1685	3.11	4355	4355	4325	5650	3045	4350	4335.79	2.36	0	-1482	4450	4400	4315	4265	4180	4425	4290	214	1302	500	3130	5	1	42836818	1859	2.14	0.27	12	0.00	2029.00	15936.00	8470	20220822	-48.76	4225	20230728	2.72	5520	-21.38	20230419	4225	2.72	20230728	8470	-48.76	20220822	4225	2.72	20230728	1.70	N	121440	500	214 억		1011304	N	N	6	N	00	N
154	20230803	160647	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4350	-15	5	-0.34	233417735	54242	116.27	4325	4365	4230	5670	3060	4365	4303.27	2.37	0	-3948	4475	4420	4380	4325	4285	4400	4305	214	1305	500	3140	5	1	42836818	1863	2.14	0.27	12	0.13	2029.00	15936.00	8470	20220822	-48.64	4225	20230728	2.96	5520	-21.20	20230419	4225	2.96	20230728	8470	-48.64	20220822	4225	2.96	20230728	1.69	N	121440	500	214 억		1015202	N	N	6	N	00	N
155	20230803	150652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	-45	5	-1.03	218083770	50703	108.69	4325	4365	4230	5670	3060	4365	4301.20	2.37	0	-3286	4475	4420	4380	4325	4285	4400	4305	214	1305	500	3140	5	1	42836818	1851	2.13	0.27	12	0.12	2029.00	15936.00	8470	20220822	-49.00	4225	20230728	2.25	5520	-21.74	20230419	4225	2.25	20230728	8470	-49.00	20220822	4225	2.25	20230728	1.69	N	121440	500	214 억		1015202	N	N	6	N	00	N
156	20230803	140646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	-40	5	-0.92	216602685	50360	107.95	4325	4365	4230	5670	3060	4365	4301.09	2.37	0	-3253	4475	4420	4380	4325	4285	4400	4305	214	1305	500	3140	5	1	42836818	1853	2.13	0.27	12	0.12	2029.00	15936.00	8470	20220822	-48.94	4225	20230728	2.37	5520	-21.65	20230419	4225	2.37	20230728	8470	-48.94	20220822	4225	2.37	20230728	1.69	N	121440	500	214 억		1015202	N	N	6	N	00	N
157	20230803	130650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	-45	5	-1.03	190124515	44216	94.78	4325	4365	4230	5670	3060	4365	4299.90	2.37	0	-2339	4475	4420	4380	4325	4285	4400	4305	214	1305	500	3140	5	1	42836818	1851	2.13	0.27	12	0.10	2029.00	15936.00	8470	20220822	-49.00	4225	20230728	2.25	5520	-21.74	20230419	4225	2.25	20230728	8470	-49.00	20220822	4225	2.25	20230728	1.69	N	121440	500	214 억		1015202	N	N	6	N	00	N
158	20230803	120652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4315	-50	5	-1.15	183427810	42662	91.45	4325	4365	4230	5670	3060	4365	4299.56	2.37	0	-1671	4475	4420	4380	4325	4285	4400	4305	214	1305	500	3140	5	1	42836818	1848	2.13	0.27	12	0.10	2029.00	15936.00	8470	20220822	-49.06	4225	20230728	2.13	5520	-21.83	20230419	4225	2.13	20230728	8470	-49.06	20220822	4225	2.13	20230728	1.69	N	121440	500	214 억		1015202	N	N	6	N	00	N
159	20230803	110644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4345	-20	5	-0.46	162742575	37834	81.10	4325	4365	4230	5670	3060	4365	4301.49	2.37	0	-1181	4475	4420	4380	4325	4285	4400	4305	214	1305	500	3140	5	1	42836818	1861	2.14	0.27	12	0.09	2029.00	15936.00	8470	20220822	-48.70	4225	20230728	2.84	5520	-21.29	20230419	4225	2.84	20230728	8470	-48.70	20220822	4225	2.84	20230728	1.69	N	121440	500	214 억		1015202	N	N	6	N	00	N
160	20230803	100643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	-40	5	-0.92	93181100	21648	46.40	4325	4365	4230	5670	3060	4365	4304.37	2.37	0	3079	4475	4420	4380	4325	4285	4400	4305	214	1305	500	3140	5	1	42836818	1853	2.13	0.27	12	0.05	2029.00	15936.00	8470	20220822	-48.94	4225	20230728	2.37	5520	-21.65	20230419	4225	2.37	20230728	8470	-48.94	20220822	4225	2.37	20230728	1.69	N	121440	500	214 억		1015202	N	N	6	N	00	N
161	20230803	090643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4295	-70	5	-1.60	8345645	1929	4.13	4325	4335	4295	5670	3060	4365	4326.41	2.37	0	-487	4475	4420	4380	4325	4285	4400	4305	214	1305	500	3140	5	1	42836818	1840	2.12	0.27	12	0.00	2029.00	15936.00	8470	20220822	-49.29	4225	20230728	1.66	5520	-22.19	20230419	4225	1.66	20230728	8470	-49.29	20220822	4225	1.66	20230728	1.69	N	121440	500	214 억		1015202	N	N	6	N	00	N
162	20230802	160647	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4365	-50	5	-1.13	203687850	46635	89.53	4435	4435	4340	5730	3095	4415	4367.70	2.43	0	-27969	4471	4442	4411	4382	4351	4427	4367	214	1317	500	3170	5	1	42836818	1870	2.15	0.27	12	0.11	2029.00	15936.00	8470	20220822	-48.47	4225	20230728	3.31	5520	-20.92	20230419	4225	3.31	20230728	8470	-48.47	20220822	4225	3.31	20230728	1.68	N	121440	500	214 억		1042996	N	N	6	N	00	N
163	20230802	150656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4360	-55	5	-1.25	196159055	44907	86.21	4435	4435	4340	5730	3095	4415	4368.12	2.43	0	-27598	4471	4442	4411	4382	4351	4427	4367	214	1317	500	3170	5	1	42836818	1868	2.15	0.27	12	0.10	2029.00	15936.00	8470	20220822	-48.52	4225	20230728	3.20	5520	-21.01	20230419	4225	3.20	20230728	8470	-48.52	20220822	4225	3.20	20230728	1.68	N	121440	500	214 억		1042996	N	N	8	N	00	N
164	20230802	140649	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4340	-75	5	-1.70	177438265	40604	77.95	4435	4435	4340	5730	3095	4415	4369.97	2.43	0	-24477	4471	4442	4411	4382	4351	4427	4367	214	1317	500	3170	5	1	42836818	1859	2.14	0.27	12	0.09	2029.00	15936.00	8470	20220822	-48.76	4225	20230728	2.72	5520	-21.38	20230419	4225	2.72	20230728	8470	-48.76	20220822	4225	2.72	20230728	1.68	N	121440	500	214 억		1042996	N	N	8	N	00	N
165	20230802	130645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-60	5	-1.36	127230300	29062	55.79	4435	4435	4355	5730	3095	4415	4377.89	2.43	0	-15449	4471	4442	4411	4382	4351	4427	4367	214	1317	500	3170	5	1	42836818	1866	2.15	0.27	12	0.07	2029.00	15936.00	8470	20220822	-48.58	4225	20230728	3.08	5520	-21.11	20230419	4225	3.08	20230728	8470	-48.58	20220822	4225	3.08	20230728	1.68	N	121440	500	214 억		1042996	N	N	8	N	00	N
166	20230802	120639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	-45	5	-1.02	90260180	20587	39.52	4435	4435	4365	5730	3095	4415	4384.33	2.43	0	-7972	4471	4442	4411	4382	4351	4427	4367	214	1317	500	3170	5	1	42836818	1872	2.15	0.27	12	0.05	2029.00	15936.00	8470	20220822	-48.41	4225	20230728	3.43	5520	-20.83	20230419	4225	3.43	20230728	8470	-48.41	20220822	4225	3.43	20230728	1.68	N	121440	500	214 억		1042996	N	N	8	N	00	N
167	20230802	110639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4385	-30	5	-0.68	61717910	14069	27.01	4435	4435	4370	5730	3095	4415	4386.80	2.43	0	-3740	4471	4442	4411	4382	4351	4427	4367	214	1317	500	3170	5	1	42836818	1878	2.16	0.28	12	0.03	2029.00	15936.00	8470	20220822	-48.23	4225	20230728	3.79	5520	-20.56	20230419	4225	3.79	20230728	8470	-48.23	20220822	4225	3.79	20230728	1.68	N	121440	500	214 억		1042996	N	N	8	N	00	N
168	20230802	100641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	-25	5	-0.57	30464585	6948	13.34	4435	4435	4370	5730	3095	4415	4384.66	2.43	0	-241	4471	4442	4411	4382	4351	4427	4367	214	1317	500	3170	5	1	42836818	1881	2.16	0.28	12	0.02	2029.00	15936.00	8470	20220822	-48.17	4225	20230728	3.91	5520	-20.47	20230419	4225	3.91	20230728	8470	-48.17	20220822	4225	3.91	20230728	1.68	N	121440	500	214 억		1042996	N	N	8	N	00	N
169	20230802	090642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-5	5	-0.11	740395	167	0.32	4435	4435	4410	5730	3095	4415	4433.50	2.43	0	-9	4471	4442	4411	4382	4351	4427	4367	214	1317	500	3170	5	1	42836818	1889	2.17	0.28	12	0.00	2029.00	15936.00	8470	20220822	-47.93	4225	20230728	4.38	5520	-20.11	20230419	4225	4.38	20230728	8470	-47.93	20220822	4225	4.38	20230728	1.68	N	121440	500	214 억		1042996	N	N	8	N	00	N
170	20230801	160642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	20	2	0.46	229095825	51989	62.67	4420	4440	4380	5710	3080	4395	4406.62	2.45	0	-4819	4538	4466	4393	4321	4248	4430	4285	214	1315	500	3160	5	1	42836818	1891	2.18	0.28	12	0.12	2029.00	15936.00	8470	20220822	-47.87	4225	20230728	4.50	5520	-20.02	20230419	4225	4.50	20230728	8470	-47.87	20220822	4225	4.50	20230728	1.68	N	121440	500	214 억		1047813	N	N	8	N	00	N
171	20230801	150639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4385	-10	5	-0.23	208848560	47401	57.14	4420	4440	4380	5710	3080	4395	4405.99	2.45	0	-6232	4538	4466	4393	4321	4248	4430	4285	214	1315	500	3160	5	1	42836818	1878	2.16	0.28	12	0.11	2029.00	15936.00	8470	20220822	-48.23	4225	20230728	3.79	5520	-20.56	20230419	4225	3.79	20230728	8470	-48.23	20220822	4225	3.79	20230728	1.68	N	121440	500	214 억		1047813	N	N	11	N	00	N
172	20230801	140651	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	5	2	0.11	166360840	37760	45.52	4420	4440	4380	5710	3080	4395	4405.74	2.45	0	-5906	4538	4466	4393	4321	4248	4430	4285	214	1315	500	3160	5	1	42836818	1885	2.17	0.28	12	0.09	2029.00	15936.00	8470	20220822	-48.05	4225	20230728	4.14	5520	-20.29	20230419	4225	4.14	20230728	8470	-48.05	20220822	4225	4.14	20230728	1.68	N	121440	500	214 억		1047813	N	N	11	N	00	N
173	20230801	130637	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	15	2	0.34	111698045	25335	30.54	4420	4440	4380	5710	3080	4395	4408.84	2.45	0	864	4538	4466	4393	4321	4248	4430	4285	214	1315	500	3160	5	1	42836818	1889	2.17	0.28	12	0.06	2029.00	15936.00	8470	20220822	-47.93	4225	20230728	4.38	5520	-20.11	20230419	4225	4.38	20230728	8470	-47.93	20220822	4225	4.38	20230728	1.68	N	121440	500	214 억		1047813	N	N	11	N	00	N
174	20230801	120637	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	25	2	0.57	68012195	15428	18.60	4420	4440	4380	5710	3080	4395	4408.36	2.45	0	-1918	4538	4466	4393	4321	4248	4430	4285	214	1315	500	3160	5	1	42836818	1893	2.18	0.28	12	0.04	2029.00	15936.00	8470	20220822	-47.82	4225	20230728	4.62	5520	-19.93	20230419	4225	4.62	20230728	8470	-47.82	20220822	4225	4.62	20230728	1.68	N	121440	500	214 억		1047813	N	N	11	N	00	N
175	20230801	110634	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	35	2	0.80	61818485	14028	16.91	4420	4440	4380	5710	3080	4395	4406.79	2.45	0	-1656	4538	4466	4393	4321	4248	4430	4285	214	1315	500	3160	5	1	42836818	1898	2.18	0.28	12	0.03	2029.00	15936.00	8470	20220822	-47.70	4225	20230728	4.85	5520	-19.75	20230419	4225	4.85	20230728	8470	-47.70	20220822	4225	4.85	20230728	1.68	N	121440	500	214 억		1047813	N	N	11	N	00	N
176	20230801	100639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	20	2	0.46	38198165	8680	10.46	4420	4440	4380	5710	3080	4395	4400.71	2.45	0	-1894	4538	4466	4393	4321	4248	4430	4285	214	1315	500	3160	5	1	42836818	1891	2.18	0.28	12	0.02	2029.00	15936.00	8470	20220822	-47.87	4225	20230728	4.50	5520	-20.02	20230419	4225	4.50	20230728	8470	-47.87	20220822	4225	4.50	20230728	1.68	N	121440	500	214 억		1047813	N	N	11	N	00	N
177	20230801	090633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	0	3	0.00	5441010	1236	1.49	4420	4420	4395	5710	3080	4395	4402.11	2.45	0	-390	4538	4466	4393	4321	4248	4430	4285	214	1315	500	3160	5	1	42836818	1883	2.17	0.28	12	0.00	2029.00	15936.00	8470	20220822	-48.11	4225	20230728	4.02	5520	-20.38	20230419	4225	4.02	20230728	8470	-48.11	20220822	4225	4.02	20230728	1.68	N	121440	500	214 억		1047813	N	N	11	N	00	N