KissMeData/142210/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	160849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	75	2	1.76	2355211075	553877	28.40	4255	4340	4165	5530	2980	4255	4252.14	3.65	0	-2917	4668	4461	4268	4061	3868	4565	4165	94	1275	500	3060	5	1	18854715	816	4.60	0.86	12	2.94	941.00	5038.00	5040	20221115	-14.09	2770	20221013	56.32	4980	-13.05	20230404	3475	24.60	20230103	5040	-14.09	20221115	2770	56.32	20221013	4.25	N	142210	500	94 억		689005	N	N	0	N	00	N
3	20230831	151104	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	70	2	1.65	2238299405	526857	27.02	4255	4340	4165	5530	2980	4255	4248.38	3.65	0	-743	4668	4461	4268	4061	3868	4565	4165	94	1275	500	3060	5	1	18854715	815	4.60	0.86	12	2.79	941.00	5038.00	5040	20221115	-14.19	2770	20221013	56.14	4980	-13.15	20230404	3475	24.46	20230103	5040	-14.19	20221115	2770	56.14	20221013	4.25	N	142210	500	94 억		689005	N	N	0	N	00	N
4	20230831	141209	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	50	2	1.18	1905031235	449721	23.06	4255	4330	4165	5530	2980	4255	4235.95	3.65	0	25629	4668	4461	4268	4061	3868	4565	4165	94	1275	500	3060	5	1	18854715	812	4.57	0.85	12	2.39	941.00	5038.00	5040	20221115	-14.58	2770	20221013	55.42	4980	-13.55	20230404	3475	23.88	20230103	5040	-14.58	20221115	2770	55.42	20221013	4.25	N	142210	500	94 억		689005	N	N	0	N	00	N
5	20230831	131137	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4265	10	2	0.24	1507440400	357234	18.32	4255	4295	4165	5530	2980	4255	4219.58	3.65	0	25885	4668	4461	4268	4061	3868	4565	4165	94	1275	500	3060	5	1	18854715	804	4.53	0.85	12	1.89	941.00	5038.00	5040	20221115	-15.38	2770	20221013	53.97	4980	-14.36	20230404	3475	22.73	20230103	5040	-15.38	20221115	2770	53.97	20221013	4.25	N	142210	500	94 억		689005	N	N	0	N	00	N
6	20230831	121204	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	-15	5	-0.35	1334034630	316439	16.23	4255	4270	4165	5530	2980	4255	4215.55	3.65	0	26364	4668	4461	4268	4061	3868	4565	4165	94	1275	500	3060	5	1	18854715	799	4.51	0.84	12	1.68	941.00	5038.00	5040	20221115	-15.87	2770	20221013	53.07	4980	-14.86	20230404	3475	22.01	20230103	5040	-15.87	20221115	2770	53.07	20221013	4.25	N	142210	500	94 억		689005	N	N	0	N	00	N
7	20230831	111645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	-45	5	-1.06	990499465	235597	12.08	4255	4270	4165	5530	2980	4255	4203.83	3.65	0	59115	4668	4461	4268	4061	3868	4565	4165	94	1275	500	3060	5	1	18854715	794	4.47	0.84	12	1.25	941.00	5038.00	5040	20221115	-16.47	2770	20221013	51.99	4980	-15.46	20230404	3475	21.15	20230103	5040	-16.47	20221115	2770	51.99	20221013	4.25	N	142210	500	94 억		689005	N	N	0	N	00	N
8	20230831	101257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	-50	5	-1.18	903875360	214989	11.02	4255	4270	4165	5530	2980	4255	4203.87	3.65	0	55795	4668	4461	4268	4061	3868	4565	4165	94	1275	500	3060	5	1	18854715	793	4.47	0.83	12	1.14	941.00	5038.00	5040	20221115	-16.57	2770	20221013	51.81	4980	-15.56	20230404	3475	21.01	20230103	5040	-16.57	20221115	2770	51.81	20221013	4.25	N	142210	500	94 억		689005	N	N	0	N	00	N
9	20230831	091125	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	5	2	0.12	185022235	43762	2.24	4255	4270	4195	5530	2980	4255	4226.78	3.65	0	3507	4668	4461	4268	4061	3868	4565	4165	94	1275	500	3060	5	1	18854715	803	4.53	0.85	12	0.23	941.00	5038.00	5040	20221115	-15.48	2770	20221013	53.79	4980	-14.46	20230404	3475	22.59	20230103	5040	-15.48	20221115	2770	53.79	20221013	4.25	N	142210	500	94 억		689005	N	N	0	N	00	N
10	20230830	160852	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4255	195	2	4.80	8372189455	1939274	5804.12	4080	4475	4075	5270	2845	4060	4317.28	3.64	0	4030	4136	4097	4071	4032	4006	4117	4052	94	1210	500	2920	5	1	18854715	802	4.52	0.84	12	10.29	941.00	5038.00	5040	20221115	-15.58	2770	20221013	53.61	4980	-14.56	20230404	3475	22.45	20230103	5040	-15.58	20221115	2770	53.61	20221013	4.26	N	142210	500	94 억		686263	N	N	0	N	00	N
11	20230830	151040	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	220	2	5.42	8186650115	1895745	5673.84	4080	4475	4075	5270	2845	4060	4318.43	3.64	0	6704	4136	4097	4071	4032	4006	4117	4052	94	1210	500	2920	5	1	18854715	807	4.55	0.85	12	10.05	941.00	5038.00	5040	20221115	-15.08	2770	20221013	54.51	4980	-14.06	20230404	3475	23.17	20230103	5040	-15.08	20221115	2770	54.51	20221013	4.26	N	142210	500	94 억		686263	N	N	0	N	00	N
12	20230830	141131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4295	235	2	5.79	7720033910	1787024	5348.45	4080	4475	4075	5270	2845	4060	4320.05	3.64	0	-15397	4136	4097	4071	4032	4006	4117	4052	94	1210	500	2920	5	1	18854715	810	4.56	0.85	12	9.48	941.00	5038.00	5040	20221115	-14.78	2770	20221013	55.05	4980	-13.76	20230404	3475	23.60	20230103	5040	-14.78	20221115	2770	55.05	20221013	4.26	N	142210	500	94 억		686263	N	N	0	N	00	N
13	20230830	131120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	260	2	6.40	7514157320	1739082	5204.96	4080	4475	4075	5270	2845	4060	4320.76	3.64	0	-19949	4136	4097	4071	4032	4006	4117	4052	94	1210	500	2920	5	1	18854715	815	4.59	0.86	12	9.22	941.00	5038.00	5040	20221115	-14.29	2770	20221013	55.96	4980	-13.25	20230404	3475	24.32	20230103	5040	-14.29	20221115	2770	55.96	20221013	4.26	N	142210	500	94 억		686263	N	N	0	N	00	N
14	20230830	121132	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4340	280	2	6.90	7385572445	1709210	5115.56	4080	4475	4075	5270	2845	4060	4321.04	3.64	0	-25049	4136	4097	4071	4032	4006	4117	4052	94	1210	500	2920	5	1	18854715	818	4.61	0.86	12	9.07	941.00	5038.00	5040	20221115	-13.89	2770	20221013	56.68	4980	-12.85	20230404	3475	24.89	20230103	5040	-13.89	20221115	2770	56.68	20221013	4.26	N	142210	500	94 억		686263	N	N	0	N	00	N
15	20230830	111629	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4345	285	2	7.02	6542286785	1514132	4531.70	4080	4475	4075	5270	2845	4060	4320.82	3.64	0	-73129	4136	4097	4071	4032	4006	4117	4052	94	1210	500	2920	5	1	18854715	819	4.62	0.86	12	8.03	941.00	5038.00	5040	20221115	-13.79	2770	20221013	56.86	4980	-12.75	20230404	3475	25.04	20230103	5040	-13.79	20221115	2770	56.86	20221013	4.26	N	142210	500	94 억		686263	N	N	0	N	00	N
16	20230830	101207	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4295	235	2	5.79	2029627025	477332	1428.62	4080	4310	4075	5270	2845	4060	4252.02	3.64	0	-2474	4136	4097	4071	4032	4006	4117	4052	94	1210	500	2920	5	1	18854715	810	4.56	0.85	12	2.53	941.00	5038.00	5040	20221115	-14.78	2770	20221013	55.05	4980	-13.76	20230404	3475	23.60	20230103	5040	-14.78	20221115	2770	55.05	20221013	4.26	N	142210	500	94 억		686263	N	N	0	N	00	N
17	20230830	091105	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	120	2	2.96	270406160	64886	194.20	4080	4230	4075	5270	2845	4060	4167.40	3.64	0	-898	4136	4097	4071	4032	4006	4117	4052	94	1210	500	2920	5	1	18854715	788	4.44	0.83	12	0.34	941.00	5038.00	5040	20221115	-17.06	2770	20221013	50.90	4980	-16.06	20230404	3475	20.29	20230103	5040	-17.06	20221115	2770	50.90	20221013	4.26	N	142210	500	94 억		686263	N	N	0	N	00	N
18	20230829	160847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	0	3	0.00	125280635	30763	49.00	4055	4110	4045	5270	2845	4060	4072.45	3.66	0	-3344	4123	4091	4038	4006	3953	4107	4022	94	1210	500	2920	5	1	18854715	766	4.31	0.81	12	0.16	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.29	N	142210	500	94 억		689607	N	N	0	N	00	N
19	20230829	151049	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	10	2	0.25	113530325	27869	44.39	4055	4110	4045	5270	2845	4060	4073.71	3.66	0	-2884	4123	4091	4038	4006	3953	4107	4022	94	1210	500	2920	5	1	18854715	767	4.33	0.81	12	0.15	941.00	5038.00	5040	20221115	-19.25	2770	20221013	46.93	4980	-18.27	20230404	3475	17.12	20230103	5040	-19.25	20221115	2770	46.93	20221013	4.29	N	142210	500	94 억		689607	N	N	0	N	00	N
20	20230829	141205	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	10	2	0.25	104892850	25745	41.01	4055	4110	4045	5270	2845	4060	4074.30	3.66	0	-1877	4123	4091	4038	4006	3953	4107	4022	94	1210	500	2920	5	1	18854715	767	4.33	0.81	12	0.14	941.00	5038.00	5040	20221115	-19.25	2770	20221013	46.93	4980	-18.27	20230404	3475	17.12	20230103	5040	-19.25	20221115	2770	46.93	20221013	4.29	N	142210	500	94 억		689607	N	N	0	N	00	N
21	20230829	131119	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	20	2	0.49	98208875	24102	38.39	4055	4110	4045	5270	2845	4060	4074.72	3.66	0	-923	4123	4091	4038	4006	3953	4107	4022	94	1210	500	2920	5	1	18854715	769	4.34	0.81	12	0.13	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.29	N	142210	500	94 억		689607	N	N	0	N	00	N
22	20230829	121154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	15	2	0.37	64514995	15813	25.19	4055	4110	4055	5270	2845	4060	4079.87	3.66	0	-923	4123	4091	4038	4006	3953	4107	4022	94	1210	500	2920	5	1	18854715	768	4.33	0.81	12	0.08	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.29	N	142210	500	94 억		689607	N	N	0	N	00	N
23	20230829	111835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	20	2	0.49	60579080	14847	23.65	4055	4110	4055	5270	2845	4060	4080.22	3.66	0	-923	4123	4091	4038	4006	3953	4107	4022	94	1210	500	2920	5	1	18854715	769	4.34	0.81	12	0.08	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.29	N	142210	500	94 억		689607	N	N	0	N	00	N
24	20230829	101255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	15	2	0.37	34982075	8575	13.66	4055	4110	4055	5270	2845	4060	4079.54	3.66	0	-415	4123	4091	4038	4006	3953	4107	4022	94	1210	500	2920	5	1	18854715	768	4.33	0.81	12	0.05	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.29	N	142210	500	94 억		689607	N	N	0	N	00	N
25	20230829	090833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	30	2	0.74	9547785	2341	3.73	4055	4090	4055	5270	2845	4060	4078.51	3.66	0	-222	4123	4091	4038	4006	3953	4107	4022	94	1210	500	2920	5	1	18854715	771	4.35	0.81	12	0.01	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.29	N	142210	500	94 억		689607	N	N	0	N	00	N
26	20230828	160823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	85	2	2.14	252789955	62484	96.16	3990	4070	3985	5160	2785	3975	4045.67	3.64	0	2395	4071	4022	3986	3937	3901	4005	3920	94	1185	500	2860	5	1	18854715	766	4.31	0.81	12	0.33	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.29	N	142210	500	94 억		687212	N	N	0	N	00	N
27	20230828	150832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	85	2	2.14	229854565	56824	87.45	3990	4070	3985	5160	2785	3975	4045.03	3.64	0	2559	4071	4022	3986	3937	3901	4005	3920	94	1185	500	2860	5	1	18854715	766	4.31	0.81	12	0.30	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.29	N	142210	500	94 억		687212	N	N	0	N	00	N
28	20230828	140834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	95	2	2.39	218120595	53934	83.00	3990	4070	3985	5160	2785	3975	4044.21	3.64	0	3376	4071	4022	3986	3937	3901	4005	3920	94	1185	500	2860	5	1	18854715	767	4.33	0.81	12	0.29	941.00	5038.00	5040	20221115	-19.25	2770	20221013	46.93	4980	-18.27	20230404	3475	17.12	20230103	5040	-19.25	20221115	2770	46.93	20221013	4.29	N	142210	500	94 억		687212	N	N	0	N	00	N
29	20230828	130840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	80	2	2.01	175152020	43345	66.70	3990	4070	3985	5160	2785	3975	4040.88	3.64	0	3441	4071	4022	3986	3937	3901	4005	3920	94	1185	500	2860	5	1	18854715	765	4.31	0.80	12	0.23	941.00	5038.00	5040	20221115	-19.54	2770	20221013	46.39	4980	-18.57	20230404	3475	16.69	20230103	5040	-19.54	20221115	2770	46.39	20221013	4.29	N	142210	500	94 억		687212	N	N	0	N	00	N
30	20230828	120832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	75	2	1.89	137993155	34149	52.55	3990	4070	3985	5160	2785	3975	4040.91	3.64	0	186	4071	4022	3986	3937	3901	4005	3920	94	1185	500	2860	5	1	18854715	764	4.30	0.80	12	0.18	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.29	N	142210	500	94 억		687212	N	N	0	N	00	N
31	20230828	110828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	80	2	2.01	128712955	31857	49.03	3990	4070	3985	5160	2785	3975	4040.34	3.64	0	217	4071	4022	3986	3937	3901	4005	3920	94	1185	500	2860	5	1	18854715	765	4.31	0.80	12	0.17	941.00	5038.00	5040	20221115	-19.54	2770	20221013	46.39	4980	-18.57	20230404	3475	16.69	20230103	5040	-19.54	20221115	2770	46.39	20221013	4.29	N	142210	500	94 억		687212	N	N	0	N	00	N
32	20230828	100820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	60	2	1.51	50860445	12649	19.47	3990	4050	3985	5160	2785	3975	4020.91	3.64	0	-4777	4071	4022	3986	3937	3901	4005	3920	94	1185	500	2860	5	1	18854715	761	4.29	0.80	12	0.07	941.00	5038.00	5040	20221115	-19.94	2770	20221013	45.67	4980	-18.98	20230404	3475	16.12	20230103	5040	-19.94	20221115	2770	45.67	20221013	4.29	N	142210	500	94 억		687212	N	N	0	N	00	N
33	20230828	090833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	25	2	0.63	13775615	3450	5.31	3990	4005	3985	5160	2785	3975	3992.93	3.64	0	-2374	4071	4022	3986	3937	3901	4005	3920	94	1185	500	2860	5	1	18854715	754	4.25	0.79	12	0.02	941.00	5038.00	5040	20221115	-20.63	2770	20221013	44.40	4980	-19.68	20230404	3475	15.11	20230103	5040	-20.63	20221115	2770	44.40	20221013	4.29	N	142210	500	94 억		687212	N	N	0	N	00	N
34	20230825	160827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	-70	5	-1.73	237586305	59469	64.53	4035	4035	3950	5250	2835	4045	3995.16	3.73	0	-15317	4141	4092	4036	3987	3931	4117	4012	94	1205	500	2910	5	1	18854715	749	4.22	0.79	12	0.32	941.00	5038.00	5040	20221115	-21.13	2770	20221013	43.50	4980	-20.18	20230404	3475	14.39	20230103	5040	-21.13	20221115	2770	43.50	20221013	4.36	N	142210	500	94 억		702528	N	N	0	N	00	N
35	20230825	150831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	-55	5	-1.36	232886490	58288	63.25	4035	4035	3950	5250	2835	4045	3995.44	3.73	0	-15024	4141	4092	4036	3987	3931	4117	4012	94	1205	500	2910	5	1	18854715	752	4.24	0.79	12	0.31	941.00	5038.00	5040	20221115	-20.83	2770	20221013	44.04	4980	-19.88	20230404	3475	14.82	20230103	5040	-20.83	20221115	2770	44.04	20221013	4.36	N	142210	500	94 억		702528	N	N	0	N	00	N
36	20230825	140829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-45	5	-1.11	190400760	47618	51.67	4035	4035	3950	5250	2835	4045	3998.50	3.73	0	-13081	4141	4092	4036	3987	3931	4117	4012	94	1205	500	2910	5	1	18854715	754	4.25	0.79	12	0.25	941.00	5038.00	5040	20221115	-20.63	2770	20221013	44.40	4980	-19.68	20230404	3475	15.11	20230103	5040	-20.63	20221115	2770	44.40	20221013	4.36	N	142210	500	94 억		702528	N	N	0	N	00	N
37	20230825	130825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-35	5	-0.87	178389965	44613	48.41	4035	4035	3950	5250	2835	4045	3998.61	3.73	0	-11569	4141	4092	4036	3987	3931	4117	4012	94	1205	500	2910	5	1	18854715	756	4.26	0.80	12	0.24	941.00	5038.00	5040	20221115	-20.44	2770	20221013	44.77	4980	-19.48	20230404	3475	15.40	20230103	5040	-20.44	20221115	2770	44.77	20221013	4.36	N	142210	500	94 억		702528	N	N	0	N	00	N
38	20230825	120826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-15	5	-0.37	150278550	37581	40.78	4035	4035	3950	5250	2835	4045	3998.79	3.73	0	-10915	4141	4092	4036	3987	3931	4117	4012	94	1205	500	2910	5	1	18854715	760	4.28	0.80	12	0.20	941.00	5038.00	5040	20221115	-20.04	2770	20221013	45.49	4980	-19.08	20230404	3475	15.97	20230103	5040	-20.04	20221115	2770	45.49	20221013	4.36	N	142210	500	94 억		702528	N	N	0	N	00	N
39	20230825	110828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-45	5	-1.11	125112645	31306	33.97	4035	4035	3950	5250	2835	4045	3996.44	3.73	0	-7415	4141	4092	4036	3987	3931	4117	4012	94	1205	500	2910	5	1	18854715	754	4.25	0.79	12	0.17	941.00	5038.00	5040	20221115	-20.63	2770	20221013	44.40	4980	-19.68	20230404	3475	15.11	20230103	5040	-20.63	20221115	2770	44.40	20221013	4.36	N	142210	500	94 억		702528	N	N	0	N	00	N
40	20230825	100831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-25	5	-0.62	79701650	19950	21.65	4035	4035	3950	5250	2835	4045	3995.07	3.73	0	-1630	4141	4092	4036	3987	3931	4117	4012	94	1205	500	2910	5	1	18854715	758	4.27	0.80	12	0.11	941.00	5038.00	5040	20221115	-20.24	2770	20221013	45.13	4980	-19.28	20230404	3475	15.68	20230103	5040	-20.24	20221115	2770	45.13	20221013	4.36	N	142210	500	94 억		702528	N	N	0	N	00	N
41	20230825	090826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-15	5	-0.37	37540725	9411	10.21	4035	4035	3950	5250	2835	4045	3989.03	3.73	0	-1167	4141	4092	4036	3987	3931	4117	4012	94	1205	500	2910	5	1	18854715	760	4.28	0.80	12	0.05	941.00	5038.00	5040	20221115	-20.04	2770	20221013	45.49	4980	-19.08	20230404	3475	15.97	20230103	5040	-20.04	20221115	2770	45.49	20221013	4.36	N	142210	500	94 억		702528	N	N	0	N	00	N
42	20230824	160820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	65	2	1.63	370752085	91769	158.01	3980	4085	3980	5170	2790	3980	4040.06	3.67	0	10847	4060	4020	3965	3925	3870	4040	3945	94	1190	500	2860	5	1	18854715	763	4.30	0.80	12	0.49	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.33	N	142210	500	94 억		691254	N	N	0	N	00	N
43	20230824	150819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	50	2	1.26	362783570	89795	154.61	3980	4085	3980	5170	2790	3980	4040.13	3.67	0	10992	4060	4020	3965	3925	3870	4040	3945	94	1190	500	2860	5	1	18854715	760	4.28	0.80	12	0.48	941.00	5038.00	5040	20221115	-20.04	2770	20221013	45.49	4980	-19.08	20230404	3475	15.97	20230103	5040	-20.04	20221115	2770	45.49	20221013	4.33	N	142210	500	94 억		691254	N	N	0	N	00	N
44	20230824	140821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	40	2	1.01	313347085	77507	133.45	3980	4085	3980	5170	2790	3980	4042.82	3.67	0	14332	4060	4020	3965	3925	3870	4040	3945	94	1190	500	2860	5	1	18854715	758	4.27	0.80	12	0.41	941.00	5038.00	5040	20221115	-20.24	2770	20221013	45.13	4980	-19.28	20230404	3475	15.68	20230103	5040	-20.24	20221115	2770	45.13	20221013	4.33	N	142210	500	94 억		691254	N	N	0	N	00	N
45	20230824	130823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	40	2	1.01	292015555	72198	124.31	3980	4085	3980	5170	2790	3980	4044.65	3.67	0	14558	4060	4020	3965	3925	3870	4040	3945	94	1190	500	2860	5	1	18854715	758	4.27	0.80	12	0.38	941.00	5038.00	5040	20221115	-20.24	2770	20221013	45.13	4980	-19.28	20230404	3475	15.68	20230103	5040	-20.24	20221115	2770	45.13	20221013	4.33	N	142210	500	94 억		691254	N	N	0	N	00	N
46	20230824	120827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	70	2	1.76	247429945	61112	105.22	3980	4085	3980	5170	2790	3980	4048.79	3.67	0	14206	4060	4020	3965	3925	3870	4040	3945	94	1190	500	2860	5	1	18854715	764	4.30	0.80	12	0.32	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.33	N	142210	500	94 억		691254	N	N	0	N	00	N
47	20230824	110824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	75	2	1.88	208204995	51418	88.53	3980	4085	3980	5170	2790	3980	4049.26	3.67	0	14289	4060	4020	3965	3925	3870	4040	3945	94	1190	500	2860	5	1	18854715	765	4.31	0.80	12	0.27	941.00	5038.00	5040	20221115	-19.54	2770	20221013	46.39	4980	-18.57	20230404	3475	16.69	20230103	5040	-19.54	20221115	2770	46.39	20221013	4.33	N	142210	500	94 억		691254	N	N	0	N	00	N
48	20230824	100818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	100	2	2.51	174494285	43133	74.27	3980	4085	3980	5170	2790	3980	4045.49	3.67	0	11316	4060	4020	3965	3925	3870	4040	3945	94	1190	500	2860	5	1	18854715	769	4.34	0.81	12	0.23	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.33	N	142210	500	94 억		691254	N	N	0	N	00	N
49	20230824	090821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	40	2	1.01	37114715	9278	15.97	3980	4045	3980	5170	2790	3980	4000.29	3.67	0	141	4060	4020	3965	3925	3870	4040	3945	94	1190	500	2860	5	1	18854715	758	4.27	0.80	12	0.05	941.00	5038.00	5040	20221115	-20.24	2770	20221013	45.13	4980	-19.28	20230404	3475	15.68	20230103	5040	-20.24	20221115	2770	45.13	20221013	4.33	N	142210	500	94 억		691254	N	N	0	N	00	N
50	20230823	160818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	5	2	0.13	230137760	58067	49.71	3930	4005	3910	5160	2785	3975	3963.28	3.70	0	-6798	4118	4046	3998	3926	3878	4022	3902	94	1185	500	2860	5	1	18854715	750	4.23	0.79	12	0.31	941.00	5038.00	5040	20221115	-21.03	2770	20221013	43.68	4980	-20.08	20230404	3475	14.53	20230103	5040	-21.03	20221115	2770	43.68	20221013	4.33	N	142210	500	94 억		698051	N	N	0	N	00	N
51	20230823	150817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3965	-10	5	-0.25	223358000	56358	48.24	3930	4005	3910	5160	2785	3975	3963.20	3.70	0	-6165	4118	4046	3998	3926	3878	4022	3902	94	1185	500	2860	5	1	18854715	748	4.21	0.79	12	0.30	941.00	5038.00	5040	20221115	-21.33	2770	20221013	43.14	4980	-20.38	20230404	3475	14.10	20230103	5040	-21.33	20221115	2770	43.14	20221013	4.33	N	142210	500	94 억		698051	N	N	0	N	00	N
52	20230823	140824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	-5	5	-0.13	187920415	47423	40.59	3930	4005	3910	5160	2785	3975	3962.64	3.70	0	-935	4118	4046	3998	3926	3878	4022	3902	94	1185	500	2860	5	1	18854715	749	4.22	0.79	12	0.25	941.00	5038.00	5040	20221115	-21.23	2770	20221013	43.32	4980	-20.28	20230404	3475	14.24	20230103	5040	-21.23	20221115	2770	43.32	20221013	4.33	N	142210	500	94 억		698051	N	N	0	N	00	N
53	20230823	130816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	20	2	0.50	158550695	40025	34.26	3930	4005	3910	5160	2785	3975	3961.29	3.70	0	1047	4118	4046	3998	3926	3878	4022	3902	94	1185	500	2860	5	1	18854715	753	4.25	0.79	12	0.21	941.00	5038.00	5040	20221115	-20.73	2770	20221013	44.22	4980	-19.78	20230404	3475	14.96	20230103	5040	-20.73	20221115	2770	44.22	20221013	4.33	N	142210	500	94 억		698051	N	N	0	N	00	N
54	20230823	120823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	20	2	0.50	146678455	37048	31.71	3930	4005	3910	5160	2785	3975	3959.15	3.70	0	1633	4118	4046	3998	3926	3878	4022	3902	94	1185	500	2860	5	1	18854715	753	4.25	0.79	12	0.20	941.00	5038.00	5040	20221115	-20.73	2770	20221013	44.22	4980	-19.78	20230404	3475	14.96	20230103	5040	-20.73	20221115	2770	44.22	20221013	4.33	N	142210	500	94 억		698051	N	N	0	N	00	N
55	20230823	110816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	20	2	0.50	135732405	34301	29.36	3930	4005	3910	5160	2785	3975	3957.10	3.70	0	1761	4118	4046	3998	3926	3878	4022	3902	94	1185	500	2860	5	1	18854715	753	4.25	0.79	12	0.18	941.00	5038.00	5040	20221115	-20.73	2770	20221013	44.22	4980	-19.78	20230404	3475	14.96	20230103	5040	-20.73	20221115	2770	44.22	20221013	4.33	N	142210	500	94 억		698051	N	N	0	N	00	N
56	20230823	100817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	20	2	0.50	113153455	28645	24.52	3930	4005	3910	5160	2785	3975	3950.20	3.70	0	1754	4118	4046	3998	3926	3878	4022	3902	94	1185	500	2860	5	1	18854715	753	4.25	0.79	12	0.15	941.00	5038.00	5040	20221115	-20.73	2770	20221013	44.22	4980	-19.78	20230404	3475	14.96	20230103	5040	-20.73	20221115	2770	44.22	20221013	4.33	N	142210	500	94 억		698051	N	N	0	N	00	N
57	20230823	090824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	-30	5	-0.75	70401860	17924	15.34	3930	3970	3910	5160	2785	3975	3927.80	3.70	0	3411	4118	4046	3998	3926	3878	4022	3902	94	1185	500	2860	5	1	18854715	744	4.19	0.78	12	0.10	941.00	5038.00	5040	20221115	-21.73	2770	20221013	42.42	4980	-20.78	20230404	3475	13.53	20230103	5040	-21.73	20221115	2770	42.42	20221013	4.33	N	142210	500	94 억		698051	N	N	0	N	00	N
58	20230822	160814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	-70	5	-1.73	463987825	116046	136.86	4045	4070	3950	5250	2835	4045	3998.39	3.88	0	-32632	4145	4095	4070	4020	3995	4082	4007	94	1205	500	2910	5	1	18854715	749	4.22	0.79	12	0.62	941.00	5038.00	5040	20221115	-21.13	2770	20221013	43.50	4980	-20.18	20230404	3475	14.39	20230103	5040	-21.13	20221115	2770	43.50	20221013	4.30	N	142210	500	94 억		730683	N	N	0	N	00	N
59	20230822	150815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	-50	5	-1.24	396735985	99095	116.87	4045	4070	3950	5250	2835	4045	4003.59	3.88	0	-34117	4145	4095	4070	4020	3995	4082	4007	94	1205	500	2910	5	1	18854715	753	4.25	0.79	12	0.53	941.00	5038.00	5040	20221115	-20.73	2770	20221013	44.22	4980	-19.78	20230404	3475	14.96	20230103	5040	-20.73	20221115	2770	44.22	20221013	4.30	N	142210	500	94 억		730683	N	N	0	N	00	N
60	20230822	140816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-45	5	-1.11	331735780	82790	97.64	4045	4070	3950	5250	2835	4045	4006.95	3.88	0	-24352	4145	4095	4070	4020	3995	4082	4007	94	1205	500	2910	5	1	18854715	754	4.25	0.79	12	0.44	941.00	5038.00	5040	20221115	-20.63	2770	20221013	44.40	4980	-19.68	20230404	3475	15.11	20230103	5040	-20.63	20221115	2770	44.40	20221013	4.30	N	142210	500	94 억		730683	N	N	0	N	00	N
61	20230822	130813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-35	5	-0.87	320931900	80092	94.46	4045	4070	3950	5250	2835	4045	4007.04	3.88	0	-22603	4145	4095	4070	4020	3995	4082	4007	94	1205	500	2910	5	1	18854715	756	4.26	0.80	12	0.42	941.00	5038.00	5040	20221115	-20.44	2770	20221013	44.77	4980	-19.48	20230404	3475	15.40	20230103	5040	-20.44	20221115	2770	44.77	20221013	4.30	N	142210	500	94 억		730683	N	N	0	N	00	N
62	20230822	120800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-45	5	-1.11	260417020	65004	76.67	4045	4070	3950	5250	2835	4045	4006.17	3.88	0	-21122	4145	4095	4070	4020	3995	4082	4007	94	1205	500	2910	5	1	18854715	754	4.25	0.79	12	0.34	941.00	5038.00	5040	20221115	-20.63	2770	20221013	44.40	4980	-19.68	20230404	3475	15.11	20230103	5040	-20.63	20221115	2770	44.40	20221013	4.30	N	142210	500	94 억		730683	N	N	0	N	00	N
63	20230822	110812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-45	5	-1.11	191344275	47645	56.19	4045	4070	3985	5250	2835	4045	4016.04	3.88	0	-20269	4145	4095	4070	4020	3995	4082	4007	94	1205	500	2910	5	1	18854715	754	4.25	0.79	12	0.25	941.00	5038.00	5040	20221115	-20.63	2770	20221013	44.40	4980	-19.68	20230404	3475	15.11	20230103	5040	-20.63	20221115	2770	44.40	20221013	4.30	N	142210	500	94 억		730683	N	N	0	N	00	N
64	20230822	100809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	5	2	0.12	78691240	19521	23.02	4045	4070	4010	5250	2835	4045	4031.11	3.88	0	-12576	4145	4095	4070	4020	3995	4082	4007	94	1205	500	2910	5	1	18854715	764	4.30	0.80	12	0.10	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.30	N	142210	500	94 억		730683	N	N	0	N	00	N
65	20230822	090811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	0	3	0.00	8477330	2094	2.47	4045	4070	4045	5250	2835	4045	4048.39	3.88	0	-562	4145	4095	4070	4020	3995	4082	4007	94	1205	500	2910	5	1	18854715	763	4.30	0.80	12	0.01	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.30	N	142210	500	94 억		730683	N	N	0	N	00	N
66	20230821	160808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-20	5	-0.49	341613945	83865	142.58	4060	4120	4045	5280	2850	4065	4073.47	3.89	0	-2397	4115	4090	4040	4015	3965	4102	4027	94	1215	500	2920	5	1	18854715	763	4.30	0.80	12	0.44	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.33	N	142210	500	94 억		732558	N	N	0	N	00	N
67	20230821	150814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	-15	5	-0.37	320789485	78717	133.83	4060	4120	4045	5280	2850	4065	4075.23	3.89	0	-2030	4115	4090	4040	4015	3965	4102	4027	94	1215	500	2920	5	1	18854715	764	4.30	0.80	12	0.42	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.33	N	142210	500	94 억		732558	N	N	0	N	00	N
68	20230821	140811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	10	2	0.25	253127140	62033	105.46	4060	4120	4045	5280	2850	4065	4080.53	3.89	0	6797	4115	4090	4040	4015	3965	4102	4027	94	1215	500	2920	5	1	18854715	768	4.33	0.81	12	0.33	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.33	N	142210	500	94 억		732558	N	N	0	N	00	N
69	20230821	130820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	20	2	0.49	230255225	56410	95.90	4060	4120	4045	5280	2850	4065	4081.82	3.89	0	7404	4115	4090	4040	4015	3965	4102	4027	94	1215	500	2920	5	1	18854715	770	4.34	0.81	12	0.30	941.00	5038.00	5040	20221115	-18.95	2770	20221013	47.47	4980	-17.97	20230404	3475	17.55	20230103	5040	-18.95	20221115	2770	47.47	20221013	4.33	N	142210	500	94 억		732558	N	N	0	N	00	N
70	20230821	120816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	15	2	0.37	209273540	51264	87.16	4060	4120	4045	5280	2850	4065	4082.28	3.89	0	9714	4115	4090	4040	4015	3965	4102	4027	94	1215	500	2920	5	1	18854715	769	4.34	0.81	12	0.27	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.33	N	142210	500	94 억		732558	N	N	0	N	00	N
71	20230821	110810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	30	2	0.74	201679970	49401	83.99	4060	4120	4045	5280	2850	4065	4082.52	3.89	0	10165	4115	4090	4040	4015	3965	4102	4027	94	1215	500	2920	5	1	18854715	772	4.35	0.81	12	0.26	941.00	5038.00	5040	20221115	-18.75	2770	20221013	47.83	4980	-17.77	20230404	3475	17.84	20230103	5040	-18.75	20221115	2770	47.83	20221013	4.33	N	142210	500	94 억		732558	N	N	0	N	00	N
72	20230821	100809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	25	2	0.62	105186955	25772	43.82	4060	4120	4045	5280	2850	4065	4081.46	3.89	0	12775	4115	4090	4040	4015	3965	4102	4027	94	1215	500	2920	5	1	18854715	771	4.35	0.81	12	0.14	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.33	N	142210	500	94 억		732558	N	N	0	N	00	N
73	20230821	090817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	10	2	0.25	25822860	6359	10.81	4060	4075	4045	5280	2850	4065	4060.82	3.89	0	4075	4115	4090	4040	4015	3965	4102	4027	94	1215	500	2920	5	1	18854715	768	4.33	0.81	12	0.03	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.33	N	142210	500	94 억		732558	N	N	0	N	00	N
74	20230818	160809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	10	2	0.25	228982995	56890	40.66	4020	4065	3990	5270	2840	4055	4024.95	3.91	0	-5583	4185	4120	4030	3965	3875	4152	3997	94	1215	500	2910	5	1	18854715	766	4.32	0.81	12	0.30	941.00	5038.00	5040	20221115	-19.35	2770	20221013	46.75	4980	-18.37	20230404	3475	16.98	20230103	5040	-19.35	20221115	2770	46.75	20221013	4.27	N	142210	500	94 억		738141	N	N	0	N	00	N
75	20230818	150801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-25	5	-0.62	212291365	52775	37.72	4020	4055	3990	5270	2840	4055	4022.57	3.91	0	-5002	4185	4120	4030	3965	3875	4152	3997	94	1215	500	2910	5	1	18854715	760	4.28	0.80	12	0.28	941.00	5038.00	5040	20221115	-20.04	2770	20221013	45.49	4980	-19.08	20230404	3475	15.97	20230103	5040	-20.04	20221115	2770	45.49	20221013	4.27	N	142210	500	94 억		738141	N	N	0	N	00	N
76	20230818	140808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-15	5	-0.37	186576195	46416	33.17	4020	4055	3990	5270	2840	4055	4019.65	3.91	0	-1057	4185	4120	4030	3965	3875	4152	3997	94	1215	500	2910	5	1	18854715	762	4.29	0.80	12	0.25	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.27	N	142210	500	94 억		738141	N	N	0	N	00	N
77	20230818	130801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4025	-30	5	-0.74	171337370	42637	30.47	4020	4055	3990	5270	2840	4055	4018.51	3.91	0	-292	4185	4120	4030	3965	3875	4152	3997	94	1215	500	2910	5	1	18854715	759	4.28	0.80	12	0.23	941.00	5038.00	5040	20221115	-20.14	2770	20221013	45.31	4980	-19.18	20230404	3475	15.83	20230103	5040	-20.14	20221115	2770	45.31	20221013	4.27	N	142210	500	94 억		738141	N	N	0	N	00	N
78	20230818	120814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	-5	5	-0.12	110955190	27604	19.73	4020	4055	3990	5270	2840	4055	4019.53	3.91	0	407	4185	4120	4030	3965	3875	4152	3997	94	1215	500	2910	5	1	18854715	764	4.30	0.80	12	0.15	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.27	N	142210	500	94 억		738141	N	N	0	N	00	N
79	20230818	110804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-15	5	-0.37	95584530	23796	17.01	4020	4050	3990	5270	2840	4055	4016.83	3.91	0	1253	4185	4120	4030	3965	3875	4152	3997	94	1215	500	2910	5	1	18854715	762	4.29	0.80	12	0.13	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.27	N	142210	500	94 억		738141	N	N	0	N	00	N
80	20230818	100809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-25	5	-0.62	46007780	11460	8.19	4020	4050	3990	5270	2840	4055	4014.64	3.91	0	-2455	4185	4120	4030	3965	3875	4152	3997	94	1215	500	2910	5	1	18854715	760	4.28	0.80	12	0.06	941.00	5038.00	5040	20221115	-20.04	2770	20221013	45.49	4980	-19.08	20230404	3475	15.97	20230103	5040	-20.04	20221115	2770	45.49	20221013	4.27	N	142210	500	94 억		738141	N	N	0	N	00	N
81	20230818	090812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-35	5	-0.86	4140715	1029	0.74	4020	4050	4015	5270	2840	4055	4024.02	3.91	0	-470	4185	4120	4030	3965	3875	4152	3997	94	1215	500	2910	5	1	18854715	758	4.27	0.80	12	0.01	941.00	5038.00	5040	20221115	-20.24	2770	20221013	45.13	4980	-19.28	20230404	3475	15.68	20230103	5040	-20.24	20221115	2770	45.13	20221013	4.27	N	142210	500	94 억		738141	N	N	0	N	00	N
82	20230817	160809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	35	2	0.87	559989905	139601	109.05	4005	4095	3940	5220	2815	4020	4011.23	3.94	0	-4942	4186	4102	4056	3972	3926	4080	3950	94	1202	500	2890	5	1	18854715	765	4.31	0.80	12	0.74	941.00	5038.00	5040	20221115	-19.54	2770	20221013	46.39	4980	-18.57	20230404	3475	16.69	20230103	5040	-19.54	20221115	2770	46.39	20221013	4.24	N	142210	500	94 억		743083	N	N	0	N	00	N
83	20230817	150814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	60	2	1.49	549829005	137099	107.10	4005	4095	3940	5220	2815	4020	4010.44	3.94	0	-5118	4186	4102	4056	3972	3926	4080	3950	94	1202	500	2890	5	1	18854715	769	4.34	0.81	12	0.73	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.24	N	142210	500	94 억		743083	N	N	0	N	00	N
84	20230817	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	60	2	1.49	466840110	116709	91.17	4005	4085	3940	5220	2815	4020	4000.01	3.94	0	-11770	4186	4102	4056	3972	3926	4080	3950	94	1202	500	2890	5	1	18854715	769	4.34	0.81	12	0.62	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.24	N	142210	500	94 억		743083	N	N	0	N	00	N
85	20230817	130805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4025	5	2	0.12	376755125	94472	73.80	4005	4040	3940	5220	2815	4020	3987.95	3.94	0	-17876	4186	4102	4056	3972	3926	4080	3950	94	1202	500	2890	5	1	18854715	759	4.28	0.80	12	0.50	941.00	5038.00	5040	20221115	-20.14	2770	20221013	45.31	4980	-19.18	20230404	3475	15.83	20230103	5040	-20.14	20221115	2770	45.31	20221013	4.24	N	142210	500	94 억		743083	N	N	0	N	00	N
86	20230817	120808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	20	2	0.50	302645905	75993	59.36	4005	4040	3940	5220	2815	4020	3982.46	3.94	0	-26497	4186	4102	4056	3972	3926	4080	3950	94	1202	500	2890	5	1	18854715	762	4.29	0.80	12	0.40	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.24	N	142210	500	94 억		743083	N	N	0	N	00	N
87	20230817	110807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	20	2	0.50	286602095	72013	56.25	4005	4040	3940	5220	2815	4020	3979.77	3.94	0	-27021	4186	4102	4056	3972	3926	4080	3950	94	1202	500	2890	5	1	18854715	762	4.29	0.80	12	0.38	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.24	N	142210	500	94 억		743083	N	N	0	N	00	N
88	20230817	100803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	-30	5	-0.75	257659815	64783	50.61	4005	4025	3940	5220	2815	4020	3977.16	3.94	0	-26149	4186	4102	4056	3972	3926	4080	3950	94	1202	500	2890	5	1	18854715	752	4.24	0.79	12	0.34	941.00	5038.00	5040	20221115	-20.83	2770	20221013	44.04	4980	-19.88	20230404	3475	14.82	20230103	5040	-20.83	20221115	2770	44.04	20221013	4.24	N	142210	500	94 억		743083	N	N	0	N	00	N
89	20230817	090802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	-45	5	-1.12	81259655	20358	15.90	4005	4020	3950	5220	2815	4020	3991.29	3.94	0	-11822	4186	4102	4056	3972	3926	4080	3950	94	1202	500	2890	5	1	18854715	749	4.22	0.79	12	0.11	941.00	5038.00	5040	20221115	-21.13	2770	20221013	43.50	4980	-20.18	20230404	3475	14.39	20230103	5040	-21.13	20221115	2770	43.50	20221013	4.24	N	142210	500	94 억		743083	N	N	0	N	00	N
90	20230816	160807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-55	5	-1.35	519322540	127907	196.99	4140	4140	4010	5290	2855	4075	4060.20	4.27	0	-61683	4165	4120	4065	4020	3965	4092	3992	94	1217	500	2930	5	1	18854715	758	4.27	0.80	12	0.68	941.00	5038.00	5040	20221115	-20.24	2770	20221013	45.13	4980	-19.28	20230404	3475	15.68	20230103	5040	-20.24	20221115	2770	45.13	20221013	4.24	N	142210	500	94 억		804766	N	N	0	N	00	N
91	20230816	150809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	-40	5	-0.98	491838530	121082	186.48	4140	4140	4010	5290	2855	4075	4062.03	4.27	0	-57984	4165	4120	4065	4020	3965	4092	3992	94	1217	500	2930	5	1	18854715	761	4.29	0.80	12	0.64	941.00	5038.00	5040	20221115	-19.94	2770	20221013	45.67	4980	-18.98	20230404	3475	16.12	20230103	5040	-19.94	20221115	2770	45.67	20221013	4.24	N	142210	500	94 억		804766	N	N	0	N	00	N
92	20230816	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-35	5	-0.86	436987550	107480	165.53	4140	4140	4010	5290	2855	4075	4065.76	4.27	0	-53118	4165	4120	4065	4020	3965	4092	3992	94	1217	500	2930	5	1	18854715	762	4.29	0.80	12	0.57	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.24	N	142210	500	94 억		804766	N	N	0	N	00	N
93	20230816	130804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	15	2	0.37	310390580	76136	117.25	4140	4140	4045	5290	2855	4075	4076.79	4.27	0	-39223	4165	4120	4065	4020	3965	4092	3992	94	1217	500	2930	5	1	18854715	771	4.35	0.81	12	0.40	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.24	N	142210	500	94 억		804766	N	N	0	N	00	N
94	20230816	120815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	15	2	0.37	298245260	73158	112.67	4140	4140	4045	5290	2855	4075	4076.73	4.27	0	-38910	4165	4120	4065	4020	3965	4092	3992	94	1217	500	2930	5	1	18854715	771	4.35	0.81	12	0.39	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.24	N	142210	500	94 억		804766	N	N	0	N	00	N
95	20230816	110811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	-5	5	-0.12	254924500	62546	96.33	4140	4140	4045	5290	2855	4075	4075.79	4.27	0	-36603	4165	4120	4065	4020	3965	4092	3992	94	1217	500	2930	5	1	18854715	767	4.33	0.81	12	0.33	941.00	5038.00	5040	20221115	-19.25	2770	20221013	46.93	4980	-18.27	20230404	3475	17.12	20230103	5040	-19.25	20221115	2770	46.93	20221013	4.24	N	142210	500	94 억		804766	N	N	0	N	00	N
96	20230816	100809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	0	3	0.00	209637220	51436	79.22	4140	4140	4045	5290	2855	4075	4075.69	4.27	0	-37021	4165	4120	4065	4020	3965	4092	3992	94	1217	500	2930	5	1	18854715	768	4.33	0.81	12	0.27	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.24	N	142210	500	94 억		804766	N	N	0	N	00	N
97	20230816	090805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	-5	5	-0.12	77052005	18791	28.94	4140	4140	4070	5290	2855	4075	4100.47	4.27	0	-13611	4165	4120	4065	4020	3965	4092	3992	94	1217	500	2930	5	1	18854715	767	4.33	0.81	12	0.10	941.00	5038.00	5040	20221115	-19.25	2770	20221013	46.93	4980	-18.27	20230404	3475	17.12	20230103	5040	-19.25	20221115	2770	46.93	20221013	4.24	N	142210	500	94 억		804766	N	N	0	N	00	N
98	20230814	160757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-5	5	-0.12	255523010	63175	89.46	4090	4110	4010	5300	2860	4080	4044.61	4.42	0	-28654	4190	4135	4080	4025	3970	4162	4052	94	1220	500	2930	5	1	18854715	768	4.33	0.81	12	0.34	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.20	N	142210	500	94 억		833420	N	N	0	N	00	N
99	20230814	150755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-35	5	-0.86	232573565	57542	81.48	4090	4110	4010	5300	2860	4080	4041.79	4.42	0	-26687	4190	4135	4080	4025	3970	4162	4052	94	1220	500	2930	5	1	18854715	763	4.30	0.80	12	0.31	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.20	N	142210	500	94 억		833420	N	N	0	N	00	N
100	20230814	140757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-40	5	-0.98	210574620	52078	73.74	4090	4110	4010	5300	2860	4080	4043.43	4.42	0	-24693	4190	4135	4080	4025	3970	4162	4052	94	1220	500	2930	5	1	18854715	762	4.29	0.80	12	0.28	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.20	N	142210	500	94 억		833420	N	N	0	N	00	N
101	20230814	130749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	-25	5	-0.61	187776990	46419	65.73	4090	4110	4010	5300	2860	4080	4045.24	4.42	0	-20169	4190	4135	4080	4025	3970	4162	4052	94	1220	500	2930	5	1	18854715	765	4.31	0.80	12	0.25	941.00	5038.00	5040	20221115	-19.54	2770	20221013	46.39	4980	-18.57	20230404	3475	16.69	20230103	5040	-19.54	20221115	2770	46.39	20221013	4.20	N	142210	500	94 억		833420	N	N	0	N	00	N
102	20230814	120755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	-25	5	-0.61	180786340	44686	63.28	4090	4110	4010	5300	2860	4080	4045.68	4.42	0	-20446	4190	4135	4080	4025	3970	4162	4052	94	1220	500	2930	5	1	18854715	765	4.31	0.80	12	0.24	941.00	5038.00	5040	20221115	-19.54	2770	20221013	46.39	4980	-18.57	20230404	3475	16.69	20230103	5040	-19.54	20221115	2770	46.39	20221013	4.20	N	142210	500	94 억		833420	N	N	0	N	00	N
103	20230814	110750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-5	5	-0.12	125888435	31047	43.96	4090	4110	4030	5300	2860	4080	4054.75	4.42	0	-16284	4190	4135	4080	4025	3970	4162	4052	94	1220	500	2930	5	1	18854715	768	4.33	0.81	12	0.16	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.20	N	142210	500	94 억		833420	N	N	0	N	00	N
104	20230814	100752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	5	2	0.12	88487675	21814	30.89	4090	4110	4030	5300	2860	4080	4056.43	4.42	0	-12349	4190	4135	4080	4025	3970	4162	4052	94	1220	500	2930	5	1	18854715	770	4.34	0.81	12	0.12	941.00	5038.00	5040	20221115	-18.95	2770	20221013	47.47	4980	-17.97	20230404	3475	17.55	20230103	5040	-18.95	20221115	2770	47.47	20221013	4.20	N	142210	500	94 억		833420	N	N	0	N	00	N
105	20230814	090750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-20	5	-0.49	14340200	3525	4.99	4090	4090	4050	5300	2860	4080	4068.04	4.42	0	-2528	4190	4135	4080	4025	3970	4162	4052	94	1220	500	2930	5	1	18854715	766	4.31	0.81	12	0.02	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.20	N	142210	500	94 억		833420	N	N	0	N	00	N
106	20230811	160751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	35	2	0.87	289418140	70595	49.64	4025	4135	4025	5250	2835	4045	4099.72	4.41	0	1153	4145	4095	4035	3985	3925	4065	3955	94	1207	500	2910	5	1	18854715	769	4.34	0.81	12	0.37	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.20	N	142210	500	94 억		832267	N	N	0	N	00	N
107	20230811	150747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	45	2	1.11	275573880	67201	47.25	4025	4135	4025	5250	2835	4045	4100.74	4.41	0	3094	4145	4095	4035	3985	3925	4065	3955	94	1207	500	2910	5	1	18854715	771	4.35	0.81	12	0.36	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.20	N	142210	500	94 억		832267	N	N	0	N	00	N
108	20230811	140745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	45	2	1.11	251806765	61380	43.16	4025	4135	4025	5250	2835	4045	4102.42	4.41	0	4872	4145	4095	4035	3985	3925	4065	3955	94	1207	500	2910	5	1	18854715	771	4.35	0.81	12	0.33	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.20	N	142210	500	94 억		832267	N	N	0	N	00	N
109	20230811	130744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4115	70	2	1.73	208474385	50802	35.72	4025	4135	4025	5250	2835	4045	4103.66	4.41	0	7687	4145	4095	4035	3985	3925	4065	3955	94	1207	500	2910	5	1	18854715	776	4.37	0.82	12	0.27	941.00	5038.00	5040	20221115	-18.35	2770	20221013	48.56	4980	-17.37	20230404	3475	18.42	20230103	5040	-18.35	20221115	2770	48.56	20221013	4.20	N	142210	500	94 억		832267	N	N	0	N	00	N
110	20230811	120737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	80	2	1.98	189679305	46231	32.51	4025	4135	4025	5250	2835	4045	4102.86	4.41	0	9192	4145	4095	4035	3985	3925	4065	3955	94	1207	500	2910	5	1	18854715	778	4.38	0.82	12	0.25	941.00	5038.00	5040	20221115	-18.15	2770	20221013	48.92	4980	-17.17	20230404	3475	18.71	20230103	5040	-18.15	20221115	2770	48.92	20221013	4.20	N	142210	500	94 억		832267	N	N	0	N	00	N
111	20230811	110737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	60	2	1.48	162036865	39522	27.79	4025	4130	4025	5250	2835	4045	4099.92	4.41	0	9797	4145	4095	4035	3985	3925	4065	3955	94	1207	500	2910	5	1	18854715	774	4.36	0.81	12	0.21	941.00	5038.00	5040	20221115	-18.55	2770	20221013	48.19	4980	-17.57	20230404	3475	18.13	20230103	5040	-18.55	20221115	2770	48.19	20221013	4.20	N	142210	500	94 억		832267	N	N	0	N	00	N
112	20230811	100736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	85	2	2.10	111489430	27182	19.11	4025	4130	4025	5250	2835	4045	4101.59	4.41	0	7192	4145	4095	4035	3985	3925	4065	3955	94	1207	500	2910	5	1	18854715	779	4.39	0.82	12	0.14	941.00	5038.00	5040	20221115	-18.06	2770	20221013	49.10	4980	-17.07	20230404	3475	18.85	20230103	5040	-18.06	20221115	2770	49.10	20221013	4.20	N	142210	500	94 억		832267	N	N	0	N	00	N
113	20230811	090745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	30	2	0.74	8927625	2194	1.54	4025	4090	4025	5250	2835	4045	4069.11	4.41	0	-376	4145	4095	4035	3985	3925	4065	3955	94	1207	500	2910	5	1	18854715	768	4.33	0.81	12	0.01	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.20	N	142210	500	94 억		832267	N	N	0	N	00	N
114	20230810	160736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-40	5	-0.98	567935515	141492	340.22	4050	4085	3975	5310	2860	4085	4013.68	4.49	0	-14692	4171	4127	4066	4022	3961	4150	4045	94	1225	500	2940	5	1	18854715	763	4.30	0.80	12	0.75	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.22	N	142210	500	94 억		846959	N	N	0	N	00	N
115	20230810	150734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-25	5	-0.61	547947425	136559	328.36	4050	4085	3975	5310	2860	4085	4012.53	4.49	0	-11731	4171	4127	4066	4022	3961	4150	4045	94	1225	500	2940	5	1	18854715	766	4.31	0.81	12	0.72	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.22	N	142210	500	94 억		846959	N	N	0	N	00	N
116	20230810	140735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-40	5	-0.98	514858290	128384	308.70	4050	4085	3975	5310	2860	4085	4010.30	4.49	0	-7655	4171	4127	4066	4022	3961	4150	4045	94	1225	500	2940	5	1	18854715	763	4.30	0.80	12	0.68	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.22	N	142210	500	94 억		846959	N	N	0	N	00	N
117	20230810	130728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-40	5	-0.98	499169860	124498	299.36	4050	4085	3975	5310	2860	4085	4009.46	4.49	0	-6687	4171	4127	4066	4022	3961	4150	4045	94	1225	500	2940	5	1	18854715	763	4.30	0.80	12	0.66	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.22	N	142210	500	94 억		846959	N	N	0	N	00	N
118	20230810	120741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-65	5	-1.59	489562715	122118	293.64	4050	4085	3975	5310	2860	4085	4008.93	4.49	0	-5665	4171	4127	4066	4022	3961	4150	4045	94	1225	500	2940	5	1	18854715	758	4.27	0.80	12	0.65	941.00	5038.00	5040	20221115	-20.24	2770	20221013	45.13	4980	-19.28	20230404	3475	15.68	20230103	5040	-20.24	20221115	2770	45.13	20221013	4.22	N	142210	500	94 억		846959	N	N	0	N	00	N
119	20230810	110741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	-70	5	-1.71	459037820	114521	275.37	4050	4085	3975	5310	2860	4085	4008.33	4.49	0	-3629	4171	4127	4066	4022	3961	4150	4045	94	1225	500	2940	5	1	18854715	757	4.27	0.80	12	0.61	941.00	5038.00	5040	20221115	-20.34	2770	20221013	44.95	4980	-19.38	20230404	3475	15.54	20230103	5040	-20.34	20221115	2770	44.95	20221013	4.22	N	142210	500	94 억		846959	N	N	0	N	00	N
120	20230810	100737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-40	5	-0.98	409979765	102300	245.98	4050	4085	3975	5310	2860	4085	4007.62	4.49	0	-2680	4171	4127	4066	4022	3961	4150	4045	94	1225	500	2940	5	1	18854715	763	4.30	0.80	12	0.54	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.22	N	142210	500	94 억		846959	N	N	0	N	00	N
121	20230810	090745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-25	5	-0.61	76676315	18952	45.57	4050	4085	4030	5310	2860	4085	4045.82	4.49	0	3874	4171	4127	4066	4022	3961	4150	4045	94	1225	500	2940	5	1	18854715	766	4.31	0.81	12	0.10	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.22	N	142210	500	94 억		846959	N	N	0	N	00	N
122	20230809	160735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	55	2	1.36	168254175	41195	48.73	4005	4110	4005	5230	2825	4030	4084.34	4.52	0	-5383	4136	4082	4051	3997	3966	4067	3982	94	1202	500	2900	5	1	18854715	770	4.34	0.81	12	0.22	941.00	5038.00	5040	20221115	-18.95	2770	20221013	47.47	4980	-17.97	20230404	3475	17.55	20230103	5040	-18.95	20221115	2770	47.47	20221013	4.27	N	142210	500	94 억		852342	N	N	0	N	00	N
123	20230809	150726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	65	2	1.61	162083300	39684	46.94	4005	4110	4005	5230	2825	4030	4084.36	4.52	0	-5573	4136	4082	4051	3997	3966	4067	3982	94	1202	500	2900	5	1	18854715	772	4.35	0.81	12	0.21	941.00	5038.00	5040	20221115	-18.75	2770	20221013	47.83	4980	-17.77	20230404	3475	17.84	20230103	5040	-18.75	20221115	2770	47.83	20221013	4.27	N	142210	500	94 억		852342	N	N	0	N	00	N
124	20230809	140725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	80	2	1.99	151703030	37145	43.94	4005	4110	4005	5230	2825	4030	4084.08	4.52	0	-6075	4136	4082	4051	3997	3966	4067	3982	94	1202	500	2900	5	1	18854715	775	4.37	0.82	12	0.20	941.00	5038.00	5040	20221115	-18.45	2770	20221013	48.38	4980	-17.47	20230404	3475	18.27	20230103	5040	-18.45	20221115	2770	48.38	20221013	4.27	N	142210	500	94 억		852342	N	N	0	N	00	N
125	20230809	130742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	70	2	1.74	123444175	30258	35.79	4005	4100	4005	5230	2825	4030	4079.73	4.52	0	-5046	4136	4082	4051	3997	3966	4067	3982	94	1202	500	2900	5	1	18854715	773	4.36	0.81	12	0.16	941.00	5038.00	5040	20221115	-18.65	2770	20221013	48.01	4980	-17.67	20230404	3475	17.99	20230103	5040	-18.65	20221115	2770	48.01	20221013	4.27	N	142210	500	94 억		852342	N	N	0	N	00	N
126	20230809	120739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	60	2	1.49	101593260	24920	29.48	4005	4100	4005	5230	2825	4030	4076.79	4.52	0	-3853	4136	4082	4051	3997	3966	4067	3982	94	1202	500	2900	5	1	18854715	771	4.35	0.81	12	0.13	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.27	N	142210	500	94 억		852342	N	N	0	N	00	N
127	20230809	110735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	40	2	0.99	69301210	16994	20.10	4005	4100	4005	5230	2825	4030	4078.00	4.52	0	-4292	4136	4082	4051	3997	3966	4067	3982	94	1202	500	2900	5	1	18854715	767	4.33	0.81	12	0.09	941.00	5038.00	5040	20221115	-19.25	2770	20221013	46.93	4980	-18.27	20230404	3475	17.12	20230103	5040	-19.25	20221115	2770	46.93	20221013	4.27	N	142210	500	94 억		852342	N	N	0	N	00	N
128	20230809	100723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	65	2	1.61	40653425	9987	11.81	4005	4100	4005	5230	2825	4030	4070.65	4.52	0	-1985	4136	4082	4051	3997	3966	4067	3982	94	1202	500	2900	5	1	18854715	772	4.35	0.81	12	0.05	941.00	5038.00	5040	20221115	-18.75	2770	20221013	47.83	4980	-17.77	20230404	3475	17.84	20230103	5040	-18.75	20221115	2770	47.83	20221013	4.27	N	142210	500	94 억		852342	N	N	0	N	00	N
129	20230809	090728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	20	2	0.50	2743340	684	0.81	4005	4050	4005	5230	2825	4030	4010.59	4.52	0	-10	4136	4082	4051	3997	3966	4067	3982	94	1202	500	2900	5	1	18854715	764	4.30	0.80	12	0.00	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.27	N	142210	500	94 억		852342	N	N	0	N	00	N
130	20230808	160742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-40	5	-0.98	336887820	83426	74.59	4050	4105	4020	5290	2850	4070	4038.17	4.71	0	-34787	4190	4130	4070	4010	3950	4100	3980	94	1220	500	2930	5	1	18854715	760	4.28	0.80	12	0.44	941.00	5038.00	5040	20221115	-20.04	2770	20221013	45.49	4980	-19.08	20230404	3475	15.97	20230103	5040	-20.04	20221115	2770	45.49	20221013	4.27	N	142210	500	94 억		887276	N	N	0	N	00	N
131	20230808	150734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-40	5	-0.98	322764260	79918	71.45	4050	4105	4020	5290	2850	4070	4038.69	4.71	0	-33369	4190	4130	4070	4010	3950	4100	3980	94	1220	500	2930	5	1	18854715	760	4.28	0.80	12	0.42	941.00	5038.00	5040	20221115	-20.04	2770	20221013	45.49	4980	-19.08	20230404	3475	15.97	20230103	5040	-20.04	20221115	2770	45.49	20221013	4.27	N	142210	500	94 억		887276	N	N	0	N	00	N
132	20230808	140730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-40	5	-0.98	275700930	68231	61.00	4050	4105	4020	5290	2850	4070	4040.70	4.71	0	-26924	4190	4130	4070	4010	3950	4100	3980	94	1220	500	2930	5	1	18854715	760	4.28	0.80	12	0.36	941.00	5038.00	5040	20221115	-20.04	2770	20221013	45.49	4980	-19.08	20230404	3475	15.97	20230103	5040	-20.04	20221115	2770	45.49	20221013	4.27	N	142210	500	94 억		887276	N	N	0	N	00	N
133	20230808	130722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-25	5	-0.61	224661805	55568	49.68	4050	4105	4020	5290	2850	4070	4043.01	4.71	0	-24085	4190	4130	4070	4010	3950	4100	3980	94	1220	500	2930	5	1	18854715	763	4.30	0.80	12	0.29	941.00	5038.00	5040	20221115	-19.74	2770	20221013	46.03	4980	-18.78	20230404	3475	16.40	20230103	5040	-19.74	20221115	2770	46.03	20221013	4.27	N	142210	500	94 억		887276	N	N	0	N	00	N
134	20230808	120728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	-20	5	-0.49	173302085	42815	38.28	4050	4105	4035	5290	2850	4070	4047.70	4.71	0	-19915	4190	4130	4070	4010	3950	4100	3980	94	1220	500	2930	5	1	18854715	764	4.30	0.80	12	0.23	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.27	N	142210	500	94 억		887276	N	N	0	N	00	N
135	20230808	110718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-30	5	-0.74	143919760	35540	31.77	4050	4105	4035	5290	2850	4070	4049.51	4.71	0	-16032	4190	4130	4070	4010	3950	4100	3980	94	1220	500	2930	5	1	18854715	762	4.29	0.80	12	0.19	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.27	N	142210	500	94 억		887276	N	N	0	N	00	N
136	20230808	100730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	15	2	0.37	61599245	15191	13.58	4050	4105	4035	5290	2850	4070	4054.98	4.71	0	-5144	4190	4130	4070	4010	3950	4100	3980	94	1220	500	2930	5	1	18854715	770	4.34	0.81	12	0.08	941.00	5038.00	5040	20221115	-18.95	2770	20221013	47.47	4980	-17.97	20230404	3475	17.55	20230103	5040	-18.95	20221115	2770	47.47	20221013	4.27	N	142210	500	94 억		887276	N	N	0	N	00	N
137	20230808	090733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	30	2	0.74	7288740	1791	1.60	4050	4105	4050	5290	2850	4070	4069.65	4.71	0	565	4190	4130	4070	4010	3950	4100	3980	94	1220	500	2930	5	1	18854715	773	4.36	0.81	12	0.01	941.00	5038.00	5040	20221115	-18.65	2770	20221013	48.01	4980	-17.67	20230404	3475	17.99	20230103	5040	-18.65	20221115	2770	48.01	20221013	4.27	N	142210	500	94 억		887276	N	N	0	N	00	N
138	20230807	160726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	-20	5	-0.49	448098390	110530	102.13	4090	4130	4010	5310	2865	4090	4054.04	4.71	0	-740	4236	4162	4096	4022	3956	4130	3990	94	1222	500	2940	5	1	18854715	767	4.33	0.81	12	0.59	941.00	5038.00	5040	20221115	-19.25	2770	20221013	46.93	4980	-18.27	20230404	3475	17.12	20230103	5040	-19.25	20221115	2770	46.93	20221013	4.21	N	142210	500	94 억		887593	N	N	0	N	00	N
139	20230807	150726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	-40	5	-0.98	427381930	105426	97.41	4090	4130	4010	5310	2865	4090	4053.86	4.71	0	-2109	4236	4162	4096	4022	3956	4130	3990	94	1222	500	2940	5	1	18854715	764	4.30	0.80	12	0.56	941.00	5038.00	5040	20221115	-19.64	2770	20221013	46.21	4980	-18.67	20230404	3475	16.55	20230103	5040	-19.64	20221115	2770	46.21	20221013	4.21	N	142210	500	94 억		887593	N	N	0	N	00	N
140	20230807	140729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-15	5	-0.37	371133955	91560	84.60	4090	4130	4010	5310	2865	4090	4053.45	4.71	0	-300	4236	4162	4096	4022	3956	4130	3990	94	1222	500	2940	5	1	18854715	768	4.33	0.81	12	0.49	941.00	5038.00	5040	20221115	-19.15	2770	20221013	47.11	4980	-18.17	20230404	3475	17.27	20230103	5040	-19.15	20221115	2770	47.11	20221013	4.21	N	142210	500	94 억		887593	N	N	0	N	00	N
141	20230807	130722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	-10	5	-0.24	343153230	84683	78.25	4090	4130	4010	5310	2865	4090	4052.21	4.71	0	-1536	4236	4162	4096	4022	3956	4130	3990	94	1222	500	2940	5	1	18854715	769	4.34	0.81	12	0.45	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.21	N	142210	500	94 억		887593	N	N	0	N	00	N
142	20230807	120721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	30	2	0.73	323539415	79914	73.84	4090	4120	4010	5310	2865	4090	4048.59	4.71	0	-218	4236	4162	4096	4022	3956	4130	3990	94	1222	500	2940	5	1	18854715	777	4.38	0.82	12	0.42	941.00	5038.00	5040	20221115	-18.25	2770	20221013	48.74	4980	-17.27	20230404	3475	18.56	20230103	5040	-18.25	20221115	2770	48.74	20221013	4.21	N	142210	500	94 억		887593	N	N	0	N	00	N
143	20230807	110716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	5	2	0.12	286401190	70853	65.47	4090	4095	4010	5310	2865	4090	4042.19	4.71	0	-1818	4236	4162	4096	4022	3956	4130	3990	94	1222	500	2940	5	1	18854715	772	4.35	0.81	12	0.38	941.00	5038.00	5040	20221115	-18.75	2770	20221013	47.83	4980	-17.77	20230404	3475	17.84	20230103	5040	-18.75	20221115	2770	47.83	20221013	4.21	N	142210	500	94 억		887593	N	N	0	N	00	N
144	20230807	100724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-30	5	-0.73	198293385	49160	45.42	4090	4095	4010	5310	2865	4090	4033.63	4.71	0	-14085	4236	4162	4096	4022	3956	4130	3990	94	1222	500	2940	5	1	18854715	766	4.31	0.81	12	0.26	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.21	N	142210	500	94 억		887593	N	N	0	N	00	N
145	20230807	090722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	-55	5	-1.34	53326670	13168	12.17	4090	4095	4015	5310	2865	4090	4049.72	4.71	0	-6622	4236	4162	4096	4022	3956	4130	3990	94	1222	500	2940	5	1	18854715	761	4.29	0.80	12	0.07	941.00	5038.00	5040	20221115	-19.94	2770	20221013	45.67	4980	-18.98	20230404	3475	16.12	20230103	5040	-19.94	20221115	2770	45.67	20221013	4.21	N	142210	500	94 억		887593	N	N	0	N	00	N
146	20230804	160717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-80	5	-1.92	441597335	108189	70.30	4170	4170	4030	5420	2920	4170	4081.71	4.80	0	-17091	4303	4236	4103	4036	3903	4270	4070	94	1250	500	3000	5	1	18854715	771	4.35	0.81	12	0.57	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.19	N	142210	500	94 억		904681	N	N	0	N	00	N
147	20230804	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-130	5	-3.12	423444150	103739	67.41	4170	4170	4030	5420	2920	4170	4081.82	4.80	0	-15316	4303	4236	4103	4036	3903	4270	4070	94	1250	500	3000	5	1	18854715	762	4.29	0.80	12	0.55	941.00	5038.00	5040	20221115	-19.84	2770	20221013	45.85	4980	-18.88	20230404	3475	16.26	20230103	5040	-19.84	20221115	2770	45.85	20221013	4.19	N	142210	500	94 억		904681	N	N	0	N	00	N
148	20230804	140728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-80	5	-1.92	282349360	69075	44.88	4170	4170	4030	5420	2920	4170	4087.58	4.80	0	-21073	4303	4236	4103	4036	3903	4270	4070	94	1250	500	3000	5	1	18854715	771	4.35	0.81	12	0.37	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.19	N	142210	500	94 억		904681	N	N	0	N	00	N
149	20230804	130714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-80	5	-1.92	263871145	64546	41.94	4170	4170	4030	5420	2920	4170	4088.11	4.80	0	-20958	4303	4236	4103	4036	3903	4270	4070	94	1250	500	3000	5	1	18854715	771	4.35	0.81	12	0.34	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.19	N	142210	500	94 억		904681	N	N	0	N	00	N
150	20230804	120712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-75	5	-1.80	162280855	39486	25.66	4170	4170	4065	5420	2920	4170	4109.83	4.80	0	-10405	4303	4236	4103	4036	3903	4270	4070	94	1250	500	3000	5	1	18854715	772	4.35	0.81	12	0.21	941.00	5038.00	5040	20221115	-18.75	2770	20221013	47.83	4980	-17.77	20230404	3475	17.84	20230103	5040	-18.75	20221115	2770	47.83	20221013	4.19	N	142210	500	94 억		904681	N	N	0	N	00	N
151	20230804	110720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	-45	5	-1.08	104163110	25258	16.41	4170	4170	4100	5420	2920	4170	4123.97	4.80	0	-7589	4303	4236	4103	4036	3903	4270	4070	94	1250	500	3000	5	1	18854715	778	4.38	0.82	12	0.13	941.00	5038.00	5040	20221115	-18.15	2770	20221013	48.92	4980	-17.17	20230404	3475	18.71	20230103	5040	-18.15	20221115	2770	48.92	20221013	4.19	N	142210	500	94 억		904681	N	N	0	N	00	N
152	20230804	100709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	-20	5	-0.48	38101950	9202	5.98	4170	4170	4105	5420	2920	4170	4140.62	4.80	0	-4456	4303	4236	4103	4036	3903	4270	4070	94	1250	500	3000	5	1	18854715	782	4.41	0.82	12	0.05	941.00	5038.00	5040	20221115	-17.66	2770	20221013	49.82	4980	-16.67	20230404	3475	19.42	20230103	5040	-17.66	20221115	2770	49.82	20221013	4.19	N	142210	500	94 억		904681	N	N	0	N	00	N
153	20230804	090709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-40	5	-0.96	8487970	2038	1.32	4170	4170	4130	5420	2920	4170	4164.85	4.80	0	-1840	4303	4236	4103	4036	3903	4270	4070	94	1250	500	3000	5	1	18854715	779	4.39	0.82	12	0.01	941.00	5038.00	5040	20221115	-18.06	2770	20221013	49.10	4980	-17.07	20230404	3475	18.85	20230103	5040	-18.06	20221115	2770	49.10	20221013	4.19	N	142210	500	94 억		904681	N	N	0	N	00	N
154	20230803	160710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	110	2	2.71	629070225	153814	95.73	4070	4170	3970	5270	2845	4060	4089.77	5.03	0	-44038	4280	4170	4110	4000	3940	4140	3970	94	1212	500	2920	5	1	18854715	786	4.43	0.83	12	0.82	941.00	5038.00	5040	20221115	-17.26	2770	20221013	50.54	4980	-16.27	20230404	3475	20.00	20230103	5040	-17.26	20221115	2770	50.54	20221013	4.17	N	142210	500	94 억		948671	N	N	0	N	00	N
155	20230803	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	90	2	2.22	588948215	144183	89.73	4070	4155	3970	5270	2845	4060	4084.73	5.03	0	-42488	4280	4170	4110	4000	3940	4140	3970	94	1212	500	2920	5	1	18854715	782	4.41	0.82	12	0.76	941.00	5038.00	5040	20221115	-17.66	2770	20221013	49.82	4980	-16.67	20230404	3475	19.42	20230103	5040	-17.66	20221115	2770	49.82	20221013	4.17	N	142210	500	94 억		948671	N	N	0	N	00	N
156	20230803	140709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	65	2	1.60	486274635	119372	74.29	4070	4145	3970	5270	2845	4060	4073.61	5.03	0	-40063	4280	4170	4110	4000	3940	4140	3970	94	1212	500	2920	5	1	18854715	778	4.38	0.82	12	0.63	941.00	5038.00	5040	20221115	-18.15	2770	20221013	48.92	4980	-17.17	20230404	3475	18.71	20230103	5040	-18.15	20221115	2770	48.92	20221013	4.17	N	142210	500	94 억		948671	N	N	0	N	00	N
157	20230803	130713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	45	2	1.11	454861605	111742	69.54	4070	4145	3970	5270	2845	4060	4070.64	5.03	0	-36661	4280	4170	4110	4000	3940	4140	3970	94	1212	500	2920	5	1	18854715	774	4.36	0.81	12	0.59	941.00	5038.00	5040	20221115	-18.55	2770	20221013	48.19	4980	-17.57	20230404	3475	18.13	20230103	5040	-18.55	20221115	2770	48.19	20221013	4.17	N	142210	500	94 억		948671	N	N	0	N	00	N
158	20230803	120715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	35	2	0.86	443904945	109066	67.88	4070	4145	3970	5270	2845	4060	4070.06	5.03	0	-36770	4280	4170	4110	4000	3940	4140	3970	94	1212	500	2920	5	1	18854715	772	4.35	0.81	12	0.58	941.00	5038.00	5040	20221115	-18.75	2770	20221013	47.83	4980	-17.77	20230404	3475	17.84	20230103	5040	-18.75	20221115	2770	47.83	20221013	4.17	N	142210	500	94 억		948671	N	N	0	N	00	N
159	20230803	110706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	20	2	0.49	324562850	79736	49.62	4070	4145	3970	5270	2845	4060	4070.47	5.03	0	-32845	4280	4170	4110	4000	3940	4140	3970	94	1212	500	2920	5	1	18854715	769	4.34	0.81	12	0.42	941.00	5038.00	5040	20221115	-19.05	2770	20221013	47.29	4980	-18.07	20230404	3475	17.41	20230103	5040	-19.05	20221115	2770	47.29	20221013	4.17	N	142210	500	94 억		948671	N	N	0	N	00	N
160	20230803	100706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	40	2	0.99	183213980	45247	28.16	4070	4135	3970	5270	2845	4060	4049.20	5.03	0	-13836	4280	4170	4110	4000	3940	4140	3970	94	1212	500	2920	5	1	18854715	773	4.36	0.81	12	0.24	941.00	5038.00	5040	20221115	-18.65	2770	20221013	48.01	4980	-17.67	20230404	3475	17.99	20230103	5040	-18.65	20221115	2770	48.01	20221013	4.17	N	142210	500	94 억		948671	N	N	0	N	00	N
161	20230803	090706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-50	5	-1.23	39892210	9941	6.19	4070	4070	3970	5270	2845	4060	4012.90	5.03	0	-1343	4280	4170	4110	4000	3940	4140	3970	94	1212	500	2920	5	1	18854715	756	4.26	0.80	12	0.05	941.00	5038.00	5040	20221115	-20.44	2770	20221013	44.77	4980	-19.48	20230404	3475	15.40	20230103	5040	-20.44	20221115	2770	44.77	20221013	4.17	N	142210	500	94 억		948671	N	N	0	N	00	N
162	20230802	160710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-130	5	-3.10	661112165	160548	140.27	4160	4220	4050	5440	2935	4190	4118.57	5.18	0	-27131	4310	4250	4180	4120	4050	4215	4085	94	1252	500	3010	5	1	18854715	766	4.31	0.81	12	0.85	941.00	5038.00	5040	20221115	-19.44	2770	20221013	46.57	4980	-18.47	20230404	3475	16.83	20230103	5040	-19.44	20221115	2770	46.57	20221013	4.19	N	142210	500	94 억		975781	N	N	0	N	00	N
163	20230802	150718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-105	5	-2.51	588653695	142691	124.67	4160	4220	4050	5440	2935	4190	4125.37	5.18	0	-27832	4310	4250	4180	4120	4050	4215	4085	94	1252	500	3010	5	1	18854715	770	4.34	0.81	12	0.76	941.00	5038.00	5040	20221115	-18.95	2770	20221013	47.47	4980	-17.97	20230404	3475	17.55	20230103	5040	-18.95	20221115	2770	47.47	20221013	4.19	N	142210	500	94 억		975781	N	N	0	N	00	N
164	20230802	140712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-100	5	-2.39	539144060	130532	114.04	4160	4220	4050	5440	2935	4190	4130.36	5.18	0	-28767	4310	4250	4180	4120	4050	4215	4085	94	1252	500	3010	5	1	18854715	771	4.35	0.81	12	0.69	941.00	5038.00	5040	20221115	-18.85	2770	20221013	47.65	4980	-17.87	20230404	3475	17.70	20230103	5040	-18.85	20221115	2770	47.65	20221013	4.19	N	142210	500	94 억		975781	N	N	0	N	00	N
165	20230802	130707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	-70	5	-1.67	371869035	89666	78.34	4160	4220	4105	5440	2935	4190	4147.27	5.18	0	-9935	4310	4250	4180	4120	4050	4215	4085	94	1252	500	3010	5	1	18854715	777	4.38	0.82	12	0.48	941.00	5038.00	5040	20221115	-18.25	2770	20221013	48.74	4980	-17.27	20230404	3475	18.56	20230103	5040	-18.25	20221115	2770	48.74	20221013	4.19	N	142210	500	94 억		975781	N	N	0	N	00	N
166	20230802	120702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	-85	5	-2.03	327858455	79012	69.03	4160	4220	4105	5440	2935	4190	4149.48	5.18	0	-6770	4310	4250	4180	4120	4050	4215	4085	94	1252	500	3010	5	1	18854715	774	4.36	0.81	12	0.42	941.00	5038.00	5040	20221115	-18.55	2770	20221013	48.19	4980	-17.57	20230404	3475	18.13	20230103	5040	-18.55	20221115	2770	48.19	20221013	4.19	N	142210	500	94 억		975781	N	N	0	N	00	N
167	20230802	110702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4140	-50	5	-1.19	225601855	54219	47.37	4160	4220	4120	5440	2935	4190	4160.94	5.18	0	2118	4310	4250	4180	4120	4050	4215	4085	94	1252	500	3010	5	1	18854715	781	4.40	0.82	12	0.29	941.00	5038.00	5040	20221115	-17.86	2770	20221013	49.46	4980	-16.87	20230404	3475	19.14	20230103	5040	-17.86	20221115	2770	49.46	20221013	4.19	N	142210	500	94 억		975781	N	N	0	N	00	N
168	20230802	100705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-10	5	-0.24	95375690	22890	20.00	4160	4220	4120	5440	2935	4190	4166.70	5.18	0	3666	4310	4250	4180	4120	4050	4215	4085	94	1252	500	3010	5	1	18854715	788	4.44	0.83	12	0.12	941.00	5038.00	5040	20221115	-17.06	2770	20221013	50.90	4980	-16.06	20230404	3475	20.29	20230103	5040	-17.06	20221115	2770	50.90	20221013	4.19	N	142210	500	94 억		975781	N	N	0	N	00	N
169	20230802	090704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-10	5	-0.24	36380870	8794	7.68	4160	4185	4120	5440	2935	4190	4137.01	5.18	0	2966	4310	4250	4180	4120	4050	4215	4085	94	1252	500	3010	5	1	18854715	788	4.44	0.83	12	0.05	941.00	5038.00	5040	20221115	-17.06	2770	20221013	50.90	4980	-16.06	20230404	3475	20.29	20230103	5040	-17.06	20221115	2770	50.90	20221013	4.19	N	142210	500	94 억		975781	N	N	0	N	00	N
170	20230801	160705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-5	5	-0.12	474580380	114030	163.21	4240	4240	4110	5450	2940	4195	4161.86	5.39	0	-40683	4305	4250	4190	4135	4075	4277	4162	94	1255	500	3020	5	1	18854715	790	4.45	0.83	12	0.60	941.00	5038.00	5040	20221115	-16.87	2770	20221013	51.26	4980	-15.86	20230404	3475	20.58	20230103	5040	-16.87	20221115	2770	51.26	20221013	4.26	N	142210	500	94 억		1015972	N	N	0	N	00	N
171	20230801	150701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-15	5	-0.36	455559525	109478	156.69	4240	4240	4110	5450	2940	4195	4161.20	5.39	0	-42025	4305	4250	4190	4135	4075	4277	4162	94	1255	500	3020	5	1	18854715	788	4.44	0.83	12	0.58	941.00	5038.00	5040	20221115	-17.06	2770	20221013	50.90	4980	-16.06	20230404	3475	20.29	20230103	5040	-17.06	20221115	2770	50.90	20221013	4.26	N	142210	500	94 억		1015972	N	N	0	N	00	N
172	20230801	140715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4145	-50	5	-1.19	419774750	100870	144.37	4240	4240	4110	5450	2940	4195	4161.54	5.39	0	-43340	4305	4250	4190	4135	4075	4277	4162	94	1255	500	3020	5	1	18854715	782	4.40	0.82	12	0.53	941.00	5038.00	5040	20221115	-17.76	2770	20221013	49.64	4980	-16.77	20230404	3475	19.28	20230103	5040	-17.76	20221115	2770	49.64	20221013	4.26	N	142210	500	94 억		1015972	N	N	0	N	00	N
173	20230801	130659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	-45	5	-1.07	251397740	60138	86.07	4240	4240	4150	5450	2940	4195	4180.35	5.39	0	-25322	4305	4250	4190	4135	4075	4277	4162	94	1255	500	3020	5	1	18854715	782	4.41	0.82	12	0.32	941.00	5038.00	5040	20221115	-17.66	2770	20221013	49.82	4980	-16.67	20230404	3475	19.42	20230103	5040	-17.66	20221115	2770	49.82	20221013	4.26	N	142210	500	94 억		1015972	N	N	0	N	00	N
174	20230801	120659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4165	-30	5	-0.72	212704415	50835	72.76	4240	4240	4155	5450	2940	4195	4184.21	5.39	0	-17204	4305	4250	4190	4135	4075	4277	4162	94	1255	500	3020	5	1	18854715	785	4.43	0.83	12	0.27	941.00	5038.00	5040	20221115	-17.36	2770	20221013	50.36	4980	-16.37	20230404	3475	19.86	20230103	5040	-17.36	20221115	2770	50.36	20221013	4.26	N	142210	500	94 억		1015972	N	N	0	N	00	N
175	20230801	110656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4185	-10	5	-0.24	178992315	42751	61.19	4240	4240	4155	5450	2940	4195	4186.86	5.39	0	-13993	4305	4250	4190	4135	4075	4277	4162	94	1255	500	3020	5	1	18854715	789	4.45	0.83	12	0.23	941.00	5038.00	5040	20221115	-16.96	2770	20221013	51.08	4980	-15.96	20230404	3475	20.43	20230103	5040	-16.96	20221115	2770	51.08	20221013	4.26	N	142210	500	94 억		1015972	N	N	0	N	00	N
176	20230801	100701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-5	5	-0.12	97893240	23303	33.35	4240	4240	4175	5450	2940	4195	4200.89	5.39	0	-11418	4305	4250	4190	4135	4075	4277	4162	94	1255	500	3020	5	1	18854715	790	4.45	0.83	12	0.12	941.00	5038.00	5040	20221115	-16.87	2770	20221013	51.26	4980	-15.86	20230404	3475	20.58	20230103	5040	-16.87	20221115	2770	51.26	20221013	4.26	N	142210	500	94 억		1015972	N	N	0	N	00	N
177	20230801	090655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	5	2	0.12	12241750	2909	4.16	4240	4240	4200	5450	2940	4195	4208.23	5.39	0	472	4305	4250	4190	4135	4075	4277	4162	94	1255	500	3020	5	1	18854715	792	4.46	0.83	12	0.02	941.00	5038.00	5040	20221115	-16.67	2770	20221013	51.62	4980	-15.66	20230404	3475	20.86	20230103	5040	-16.67	20221115	2770	51.62	20221013	4.26	N	142210	500	94 억		1015972	N	N	0	N	00	N