KissMeData/000440/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	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	-260	5	-1.46	196410340	11162	156.40	17810	17860	17490	23100	12460	17800	17596.41	0.32	0	-2497	17953	17876	17793	17716	17633	17835	17675	31	5300	500	12460	10	1	6227130	1092	219.25	1.60	12	0.18	80.00	10933.00	30750	20220830	-42.96	16650	20230727	5.35	24600	-28.70	20230126	16650	5.35	20230727	29150	-39.83	20220905	16650	5.35	20230727	2.50	N	000440	500	31 억		19655	N	N	0	N	00	N
3	20230831	150109	57	100.00	KOSDAQ		유통	N	N	N	N		N	17530	-270	5	-1.52	187278940	10641	149.10	17810	17860	17490	23100	12460	17800	17599.75	0.32	0	-2235	17953	17876	17793	17716	17633	17835	17675	31	5300	500	12460	10	1	6227130	1092	219.12	1.60	12	0.17	80.00	10933.00	30750	20220830	-42.99	16650	20230727	5.29	24600	-28.74	20230126	16650	5.29	20230727	29150	-39.86	20220905	16650	5.29	20230727	2.50	N	000440	500	31 억		19655	N	N	0	N	00	N
4	20230831	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	-240	5	-1.35	148847870	8445	118.33	17810	17860	17500	23100	12460	17800	17625.56	0.32	0	-2083	17953	17876	17793	17716	17633	17835	17675	31	5300	500	12460	10	1	6227130	1093	219.50	1.61	12	0.14	80.00	10933.00	30750	20220830	-42.89	16650	20230727	5.47	24600	-28.62	20230126	16650	5.47	20230727	29150	-39.76	20220905	16650	5.47	20230727	2.50	N	000440	500	31 억		19655	N	N	0	N	00	N
5	20230831	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	17530	-270	5	-1.52	108621080	6148	86.14	17810	17860	17510	23100	12460	17800	17667.71	0.32	0	-1823	17953	17876	17793	17716	17633	17835	17675	31	5300	500	12460	10	1	6227130	1092	219.12	1.60	12	0.10	80.00	10933.00	30750	20220830	-42.99	16650	20230727	5.29	24600	-28.74	20230126	16650	5.29	20230727	29150	-39.86	20220905	16650	5.29	20230727	2.50	N	000440	500	31 억		19655	N	N	0	N	00	N
6	20230831	120109	57	100.00	KOSDAQ		유통	N	N	N	N		N	17530	-270	5	-1.52	95856630	5420	75.94	17810	17860	17510	23100	12460	17800	17685.73	0.32	0	-1705	17953	17876	17793	17716	17633	17835	17675	31	5300	500	12460	10	1	6227130	1092	219.12	1.60	12	0.09	80.00	10933.00	30750	20220830	-42.99	16650	20230727	5.29	24600	-28.74	20230126	16650	5.29	20230727	29150	-39.86	20220905	16650	5.29	20230727	2.50	N	000440	500	31 억		19655	N	N	0	N	00	N
7	20230831	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-200	5	-1.12	74279330	4191	58.72	17810	17860	17600	23100	12460	17800	17723.53	0.32	0	-1515	17953	17876	17793	17716	17633	17835	17675	31	5300	500	12460	10	1	6227130	1096	220.00	1.61	12	0.07	80.00	10933.00	30750	20220830	-42.76	16650	20230727	5.71	24600	-28.46	20230126	16650	5.71	20230727	29150	-39.62	20220905	16650	5.71	20230727	2.50	N	000440	500	31 억		19655	N	N	0	N	00	N
8	20230831	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	17820	20	2	0.11	41661020	2344	32.84	17810	17860	17700	23100	12460	17800	17773.47	0.32	0	-861	17953	17876	17793	17716	17633	17835	17675	31	5300	500	12460	10	1	6227130	1110	222.75	1.63	12	0.04	80.00	10933.00	30750	20220830	-42.05	16650	20230727	7.03	24600	-27.56	20230126	16650	7.03	20230727	29150	-38.87	20220905	16650	7.03	20230727	2.50	N	000440	500	31 억		19655	N	N	0	N	00	N
9	20230831	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	0	3	0.00	0	0	0.00	0	0	0	23100	12460	17800	0.00	0.32	0	0	17953	17876	17793	17716	17633	17835	17675	31	5300	500	12460	10	1	6227130	1108	222.50	1.63	12	0.00	80.00	10933.00	30750	20220830	-42.11	16650	20230727	6.91	24600	-27.64	20230126	16650	6.91	20230727	29150	-38.94	20220905	16650	6.91	20230727	2.50	N	000440	500	31 억		19655	N	N	0	N	00	N
10	20230830	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	0	3	0.00	126586760	7125	126.42	17870	17870	17710	23100	12460	17800	17766.48	0.33	0	-608	18186	17992	17886	17692	17586	17940	17640	31	5300	500	12460	10	1	6227130	1108	222.50	1.63	12	0.11	80.00	10933.00	30750	20220830	-42.11	16650	20230727	6.91	24600	-27.64	20230126	16650	6.91	20230727	30750	-42.11	20220830	16650	6.91	20230727	2.54	N	000440	500	31 억		20303	N	N	0	N	00	N
11	20230830	150109	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	-30	5	-0.17	100629140	5663	100.48	17870	17870	17710	23100	12460	17800	17769.58	0.33	0	-590	18186	17992	17886	17692	17586	17940	17640	31	5300	500	12460	10	1	6227130	1107	222.12	1.63	12	0.09	80.00	10933.00	30750	20220830	-42.21	16650	20230727	6.73	24600	-27.76	20230126	16650	6.73	20230727	30750	-42.21	20220830	16650	6.73	20230727	2.54	N	000440	500	31 억		20303	N	N	0	N	00	N
12	20230830	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	17780	-20	5	-0.11	91386520	5143	91.25	17870	17870	17710	23100	12460	17800	17769.11	0.33	0	-575	18186	17992	17886	17692	17586	17940	17640	31	5300	500	12460	10	1	6227130	1107	222.25	1.63	12	0.08	80.00	10933.00	30750	20220830	-42.18	16650	20230727	6.79	24600	-27.72	20230126	16650	6.79	20230727	30750	-42.18	20220830	16650	6.79	20230727	2.54	N	000440	500	31 억		20303	N	N	0	N	00	N
13	20230830	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	17760	-40	5	-0.22	68503500	3854	68.38	17870	17870	17710	23100	12460	17800	17774.65	0.33	0	-569	18186	17992	17886	17692	17586	17940	17640	31	5300	500	12460	10	1	6227130	1106	222.00	1.62	12	0.06	80.00	10933.00	30750	20220830	-42.24	16650	20230727	6.67	24600	-27.80	20230126	16650	6.67	20230727	30750	-42.24	20220830	16650	6.67	20230727	2.54	N	000440	500	31 억		20303	N	N	0	N	00	N
14	20230830	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	-30	5	-0.17	50074690	2816	49.96	17870	17870	17710	23100	12460	17800	17782.21	0.33	0	-564	18186	17992	17886	17692	17586	17940	17640	31	5300	500	12460	10	1	6227130	1107	222.12	1.63	12	0.05	80.00	10933.00	30750	20220830	-42.21	16650	20230727	6.73	24600	-27.76	20230126	16650	6.73	20230727	30750	-42.21	20220830	16650	6.73	20230727	2.54	N	000440	500	31 억		20303	N	N	0	N	00	N
15	20230830	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	-30	5	-0.17	41832370	2352	41.73	17870	17870	17710	23100	12460	17800	17785.87	0.33	0	-656	18186	17992	17886	17692	17586	17940	17640	31	5300	500	12460	10	1	6227130	1107	222.12	1.63	12	0.04	80.00	10933.00	30750	20220830	-42.21	16650	20230727	6.73	24600	-27.76	20230126	16650	6.73	20230727	30750	-42.21	20220830	16650	6.73	20230727	2.54	N	000440	500	31 억		20303	N	N	0	N	00	N
16	20230830	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	17780	-20	5	-0.11	26442360	1486	26.37	17870	17870	17710	23100	12460	17800	17794.32	0.33	0	-645	18186	17992	17886	17692	17586	17940	17640	31	5300	500	12460	10	1	6227130	1107	222.25	1.63	12	0.02	80.00	10933.00	30750	20220830	-42.18	16650	20230727	6.79	24600	-27.72	20230126	16650	6.79	20230727	30750	-42.18	20220830	16650	6.79	20230727	2.54	N	000440	500	31 억		20303	N	N	0	N	00	N
17	20230830	090109	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	0	3	0.00	8188660	460	8.16	17870	17870	17800	23100	12460	17800	17801.43	0.33	0	-16	18186	17992	17886	17692	17586	17940	17640	31	5300	500	12460	10	1	6227130	1108	222.50	1.63	12	0.01	80.00	10933.00	30750	20220830	-42.11	16650	20230727	6.91	24600	-27.64	20230126	16650	6.91	20230727	30750	-42.11	20220830	16650	6.91	20230727	2.54	N	000440	500	31 억		20303	N	N	0	N	00	N
18	20230829	160107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17800	-200	5	-1.11	99137480	5549	31.63	17820	18080	17780	23400	12600	18000	17866.19	0.33	0	-52	18680	18340	17880	17540	17080	18510	17710	31	5400	500	12600	10	1	6227130	1108	222.50	1.63	12	0.09	80.00	10933.00	30750	20220830	-42.11	16650	20230727	6.91	24600	-27.64	20230126	16650	6.91	20230727	30750	-42.11	20220830	16650	6.91	20230727	2.53	N	000440	500	31 억		20318	N	N	0	N	00	N
19	20230829	150110	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17820	-180	5	-1.00	81953240	4584	26.13	17820	18080	17780	23400	12600	18000	17878.11	0.33	0	212	18680	18340	17880	17540	17080	18510	17710	31	5400	500	12600	10	1	6227130	1110	222.75	1.63	12	0.07	80.00	10933.00	30750	20220830	-42.05	16650	20230727	7.03	24600	-27.56	20230126	16650	7.03	20230727	30750	-42.05	20220830	16650	7.03	20230727	2.53	N	000440	500	31 억		20318	N	N	0	N	00	N
20	20230829	140110	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17820	-180	5	-1.00	77831370	4353	24.82	17820	18080	17780	23400	12600	18000	17879.94	0.33	0	361	18680	18340	17880	17540	17080	18510	17710	31	5400	500	12600	10	1	6227130	1110	222.75	1.63	12	0.07	80.00	10933.00	30750	20220830	-42.05	16650	20230727	7.03	24600	-27.56	20230126	16650	7.03	20230727	30750	-42.05	20220830	16650	7.03	20230727	2.53	N	000440	500	31 억		20318	N	N	0	N	00	N
21	20230829	130108	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17860	-140	5	-0.78	63381930	3543	20.20	17820	18080	17780	23400	12600	18000	17889.34	0.33	0	484	18680	18340	17880	17540	17080	18510	17710	31	5400	500	12600	10	1	6227130	1112	223.25	1.63	12	0.06	80.00	10933.00	30750	20220830	-41.92	16650	20230727	7.27	24600	-27.40	20230126	16650	7.27	20230727	30750	-41.92	20220830	16650	7.27	20230727	2.53	N	000440	500	31 억		20318	N	N	0	N	00	N
22	20230829	120111	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17900	-100	5	-0.56	49342860	2757	15.72	17820	18080	17780	23400	12600	18000	17897.30	0.33	0	409	18680	18340	17880	17540	17080	18510	17710	31	5400	500	12600	10	1	6227130	1115	223.75	1.64	12	0.04	80.00	10933.00	30750	20220830	-41.79	16650	20230727	7.51	24600	-27.24	20230126	16650	7.51	20230727	30750	-41.79	20220830	16650	7.51	20230727	2.53	N	000440	500	31 억		20318	N	N	0	N	00	N
23	20230829	110119	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17920	-80	5	-0.44	39598820	2213	12.62	17820	18080	17780	23400	12600	18000	17893.73	0.33	0	376	18680	18340	17880	17540	17080	18510	17710	31	5400	500	12600	10	1	6227130	1116	224.00	1.64	12	0.04	80.00	10933.00	30750	20220830	-41.72	16650	20230727	7.63	24600	-27.15	20230126	16650	7.63	20230727	30750	-41.72	20220830	16650	7.63	20230727	2.53	N	000440	500	31 억		20318	N	N	0	N	00	N
24	20230829	100112	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17980	-20	5	-0.11	24389240	1364	7.78	17820	18080	17780	23400	12600	18000	17880.67	0.33	0	94	18680	18340	17880	17540	17080	18510	17710	31	5400	500	12600	10	1	6227130	1120	224.75	1.64	12	0.02	80.00	10933.00	30750	20220830	-41.53	16650	20230727	7.99	24600	-26.91	20230126	16650	7.99	20230727	30750	-41.53	20220830	16650	7.99	20230727	2.53	N	000440	500	31 억		20318	N	N	0	N	00	N
25	20230829	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17820	-180	5	-1.00	4669400	262	1.49	17820	17840	17820	23400	12600	18000	17822.14	0.33	0	9	18680	18340	17880	17540	17080	18510	17710	31	5400	500	12600	10	1	6227130	1110	222.75	1.63	12	0.00	80.00	10933.00	30750	20220830	-42.05	16650	20230727	7.03	24600	-27.56	20230126	16650	7.03	20230727	30750	-42.05	20220830	16650	7.03	20230727	2.53	N	000440	500	31 억		20318	N	N	0	N	00	N
26	20230828	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18000	590	2	3.39	312697810	17529	209.25	17420	18220	17420	22600	12190	17410	17836.44	0.22	0	6676	17803	17606	17493	17296	17183	17550	17240	31	5190	500	12180	10	1	6227130	1121	225.00	1.65	12	0.28	80.00	10933.00	30750	20220830	-41.46	16650	20230727	8.11	24600	-26.83	20230126	16650	8.11	20230727	30750	-41.46	20220830	16650	8.11	20230727	2.50	N	000440	500	31 억		13580	N	N	0	N	00	N
27	20230828	150107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17940	530	2	3.04	234581760	13171	157.23	17420	17950	17420	22600	12190	17410	17810.47	0.22	0	6521	17803	17606	17493	17296	17183	17550	17240	31	5190	500	12180	10	1	6227130	1117	224.25	1.64	12	0.21	80.00	10933.00	30750	20220830	-41.66	16650	20230727	7.75	24600	-27.07	20230126	16650	7.75	20230727	30750	-41.66	20220830	16650	7.75	20230727	2.50	N	000440	500	31 억		13580	N	N	0	N	00	N
28	20230828	140107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17860	450	2	2.58	177184870	9960	118.90	17420	17950	17420	22600	12190	17410	17789.65	0.22	0	4829	17803	17606	17493	17296	17183	17550	17240	31	5190	500	12180	10	1	6227130	1112	223.25	1.63	12	0.16	80.00	10933.00	30750	20220830	-41.92	16650	20230727	7.27	24600	-27.40	20230126	16650	7.27	20230727	30750	-41.92	20220830	16650	7.27	20230727	2.50	N	000440	500	31 억		13580	N	N	0	N	00	N
29	20230828	130107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17890	480	2	2.76	168238200	9459	112.92	17420	17950	17420	22600	12190	17410	17786.05	0.22	0	4829	17803	17606	17493	17296	17183	17550	17240	31	5190	500	12180	10	1	6227130	1114	223.62	1.64	12	0.15	80.00	10933.00	30750	20220830	-41.82	16650	20230727	7.45	24600	-27.28	20230126	16650	7.45	20230727	30750	-41.82	20220830	16650	7.45	20230727	2.50	N	000440	500	31 억		13580	N	N	0	N	00	N
30	20230828	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17910	500	2	2.87	155620080	8753	104.49	17420	17950	17420	22600	12190	17410	17779.06	0.22	0	4489	17803	17606	17493	17296	17183	17550	17240	31	5190	500	12180	10	1	6227130	1115	223.88	1.64	12	0.14	80.00	10933.00	30750	20220830	-41.76	16650	20230727	7.57	24600	-27.20	20230126	16650	7.57	20230727	30750	-41.76	20220830	16650	7.57	20230727	2.50	N	000440	500	31 억		13580	N	N	0	N	00	N
31	20230828	110107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17790	380	2	2.18	135785580	7642	91.23	17420	17940	17420	22600	12190	17410	17768.33	0.22	0	4221	17803	17606	17493	17296	17183	17550	17240	31	5190	500	12180	10	1	6227130	1108	222.38	1.63	12	0.12	80.00	10933.00	30750	20220830	-42.15	16650	20230727	6.85	24600	-27.68	20230126	16650	6.85	20230727	30750	-42.15	20220830	16650	6.85	20230727	2.50	N	000440	500	31 억		13580	N	N	0	N	00	N
32	20230828	100107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17750	340	2	1.95	72741700	4108	49.04	17420	17850	17420	22600	12190	17410	17707.33	0.22	0	1457	17803	17606	17493	17296	17183	17550	17240	31	5190	500	12180	10	1	6227130	1105	221.88	1.62	12	0.07	80.00	10933.00	30750	20220830	-42.28	16650	20230727	6.61	24600	-27.85	20230126	16650	6.61	20230727	30750	-42.28	20220830	16650	6.61	20230727	2.50	N	000440	500	31 억		13580	N	N	0	N	00	N
33	20230828	090107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17420	10	2	0.06	2177500	125	1.49	17420	17420	17420	22600	12190	17410	17420.00	0.22	0	-25	17803	17606	17493	17296	17183	17550	17240	31	5190	500	12180	10	1	6227130	1085	217.75	1.59	12	0.00	80.00	10933.00	30750	20220830	-43.35	16650	20230727	4.62	24600	-29.19	20230126	16650	4.62	20230727	30750	-43.35	20220830	16650	4.62	20230727	2.50	N	000440	500	31 억		13580	N	N	0	N	00	N
34	20230825	160107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17410	-100	5	-0.57	146209530	8360	74.97	17510	17690	17380	22750	12260	17510	17489.27	0.24	0	-1450	17883	17696	17553	17366	17223	17625	17295	31	5240	500	12250	10	1	6227130	1084	217.62	1.59	12	0.13	80.00	10933.00	30750	20220830	-43.38	16650	20230727	4.56	24600	-29.23	20230126	16650	4.56	20230727	30750	-43.38	20220830	16650	4.56	20230727	2.47	N	000440	500	31 억		15030	N	N	0	N	00	N
35	20230825	150107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17450	-60	5	-0.34	140115280	8010	71.83	17510	17690	17380	22750	12260	17510	17492.54	0.24	0	-1445	17883	17696	17553	17366	17223	17625	17295	31	5240	500	12250	10	1	6227130	1087	218.12	1.60	12	0.13	80.00	10933.00	30750	20220830	-43.25	16650	20230727	4.80	24600	-29.07	20230126	16650	4.80	20230727	30750	-43.25	20220830	16650	4.80	20230727	2.47	N	000440	500	31 억		15030	N	N	0	N	00	N
36	20230825	140107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17470	-40	5	-0.23	102651440	5858	52.53	17510	17690	17400	22750	12260	17510	17523.29	0.24	0	-809	17883	17696	17553	17366	17223	17625	17295	31	5240	500	12250	10	1	6227130	1088	218.38	1.60	12	0.09	80.00	10933.00	30750	20220830	-43.19	16650	20230727	4.92	24600	-28.98	20230126	16650	4.92	20230727	30750	-43.19	20220830	16650	4.92	20230727	2.47	N	000440	500	31 억		15030	N	N	0	N	00	N
37	20230825	130107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17510	0	3	0.00	65426410	3727	33.42	17510	17690	17400	22750	12260	17510	17554.71	0.24	0	100	17883	17696	17553	17366	17223	17625	17295	31	5240	500	12250	10	1	6227130	1090	218.88	1.60	12	0.06	80.00	10933.00	30750	20220830	-43.06	16650	20230727	5.17	24600	-28.82	20230126	16650	5.17	20230727	30750	-43.06	20220830	16650	5.17	20230727	2.47	N	000440	500	31 억		15030	N	N	0	N	00	N
38	20230825	120107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17520	10	2	0.06	59542880	3391	30.41	17510	17690	17400	22750	12260	17510	17559.09	0.24	0	279	17883	17696	17553	17366	17223	17625	17295	31	5240	500	12250	10	1	6227130	1091	219.00	1.60	12	0.05	80.00	10933.00	30750	20220830	-43.02	16650	20230727	5.23	24600	-28.78	20230126	16650	5.23	20230727	30750	-43.02	20220830	16650	5.23	20230727	2.47	N	000440	500	31 억		15030	N	N	0	N	00	N
39	20230825	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17640	130	2	0.74	45014480	2562	22.98	17510	17690	17400	22750	12260	17510	17570.05	0.24	0	279	17883	17696	17553	17366	17223	17625	17295	31	5240	500	12250	10	1	6227130	1098	220.50	1.61	12	0.04	80.00	10933.00	30750	20220830	-42.63	16650	20230727	5.95	24600	-28.29	20230126	16650	5.95	20230727	30750	-42.63	20220830	16650	5.95	20230727	2.47	N	000440	500	31 억		15030	N	N	0	N	00	N
40	20230825	100107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17610	100	2	0.57	31224780	1778	15.94	17510	17690	17400	22750	12260	17510	17561.74	0.24	0	348	17883	17696	17553	17366	17223	17625	17295	31	5240	500	12250	10	1	6227130	1097	220.12	1.61	12	0.03	80.00	10933.00	30750	20220830	-42.73	16650	20230727	5.77	24600	-28.41	20230126	16650	5.77	20230727	30750	-42.73	20220830	16650	5.77	20230727	2.47	N	000440	500	31 억		15030	N	N	0	N	00	N
41	20230825	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17510	0	3	0.00	4710190	269	2.41	17510	17510	17510	22750	12260	17510	17510.00	0.24	0	-193	17883	17696	17553	17366	17223	17625	17295	31	5240	500	12250	10	1	6227130	1090	218.88	1.60	12	0.00	80.00	10933.00	30750	20220830	-43.06	16650	20230727	5.17	24600	-28.82	20230126	16650	5.17	20230727	30750	-43.06	20220830	16650	5.17	20230727	2.47	N	000440	500	31 억		15030	N	N	0	N	00	N
42	20230824	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17510	-140	5	-0.79	194320920	11067	165.28	17550	17740	17410	22900	12360	17650	17558.66	0.24	0	-182	17803	17726	17653	17576	17503	17690	17540	31	5250	500	12350	10	1	6227130	1090	218.88	1.60	12	0.18	80.00	10933.00	30750	20220830	-43.06	16650	20230727	5.17	24600	-28.82	20230126	16650	5.17	20230727	30750	-43.06	20220830	16650	5.17	20230727	2.48	N	000440	500	31 억		15214	N	N	0	N	00	N
43	20230824	150107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17500	-150	5	-0.85	171282830	9752	145.64	17550	17740	17410	22900	12360	17650	17563.87	0.24	0	16	17803	17726	17653	17576	17503	17690	17540	31	5250	500	12350	10	1	6227130	1090	218.75	1.60	12	0.16	80.00	10933.00	30750	20220830	-43.09	16650	20230727	5.11	24600	-28.86	20230126	16650	5.11	20230727	30750	-43.09	20220830	16650	5.11	20230727	2.48	N	000440	500	31 억		15214	N	N	0	N	00	N
44	20230824	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17560	-90	5	-0.51	154516250	8794	131.33	17550	17740	17410	22900	12360	17650	17570.64	0.24	0	191	17803	17726	17653	17576	17503	17690	17540	31	5250	500	12350	10	1	6227130	1093	219.50	1.61	12	0.14	80.00	10933.00	30750	20220830	-42.89	16650	20230727	5.47	24600	-28.62	20230126	16650	5.47	20230727	30750	-42.89	20220830	16650	5.47	20230727	2.48	N	000440	500	31 억		15214	N	N	0	N	00	N
45	20230824	130107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17520	-130	5	-0.74	127603720	7256	108.36	17550	17740	17500	22900	12360	17650	17585.96	0.24	0	334	17803	17726	17653	17576	17503	17690	17540	31	5250	500	12350	10	1	6227130	1091	219.00	1.60	12	0.12	80.00	10933.00	30750	20220830	-43.02	16650	20230727	5.23	24600	-28.78	20230126	16650	5.23	20230727	30750	-43.02	20220830	16650	5.23	20230727	2.48	N	000440	500	31 억		15214	N	N	0	N	00	N
46	20230824	120107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17560	-90	5	-0.51	89270360	5069	75.70	17550	17740	17550	22900	12360	17650	17611.04	0.24	0	619	17803	17726	17653	17576	17503	17690	17540	31	5250	500	12350	10	1	6227130	1093	219.50	1.61	12	0.08	80.00	10933.00	30750	20220830	-42.89	16650	20230727	5.47	24600	-28.62	20230126	16650	5.47	20230727	30750	-42.89	20220830	16650	5.47	20230727	2.48	N	000440	500	31 억		15214	N	N	0	N	00	N
47	20230824	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17630	-20	5	-0.11	48260570	2737	40.88	17550	17740	17550	22900	12360	17650	17632.65	0.24	0	1050	17803	17726	17653	17576	17503	17690	17540	31	5250	500	12350	10	1	6227130	1098	220.38	1.61	12	0.04	80.00	10933.00	30750	20220830	-42.67	16650	20230727	5.89	24600	-28.33	20230126	16650	5.89	20230727	30750	-42.67	20220830	16650	5.89	20230727	2.48	N	000440	500	31 억		15214	N	N	0	N	00	N
48	20230824	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17650	0	3	0.00	41150930	2334	34.86	17550	17740	17550	22900	12360	17650	17631.08	0.24	0	1223	17803	17726	17653	17576	17503	17690	17540	31	5250	500	12350	10	1	6227130	1099	220.62	1.61	12	0.04	80.00	10933.00	30750	20220830	-42.60	16650	20230727	6.01	24600	-28.25	20230126	16650	6.01	20230727	30750	-42.60	20220830	16650	6.01	20230727	2.48	N	000440	500	31 억		15214	N	N	0	N	00	N
49	20230824	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17620	-30	5	-0.17	5319750	303	4.53	17550	17620	17550	22900	12360	17650	17556.93	0.24	0	3	17803	17726	17653	17576	17503	17690	17540	31	5250	500	12350	10	1	6227130	1097	220.25	1.61	12	0.00	80.00	10933.00	30750	20220830	-42.70	16650	20230727	5.83	24600	-28.37	20230126	16650	5.83	20230727	30750	-42.70	20220830	16650	5.83	20230727	2.48	N	000440	500	31 억		15214	N	N	0	N	00	N
50	20230823	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17650	-170	5	-0.95	117233760	6635	79.59	17660	17730	17580	23150	12480	17820	17668.99	0.27	0	-1283	18073	17946	17823	17696	17573	17885	17635	31	5330	500	12470	10	1	6227130	1099	220.62	1.61	12	0.11	80.00	10933.00	30750	20220830	-42.60	16650	20230727	6.01	24600	-28.25	20230126	16650	6.01	20230727	30750	-42.60	20220830	16650	6.01	20230727	2.49	N	000440	500	31 억		16508	N	N	0	N	00	N
51	20230823	150107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17650	-170	5	-0.95	92735170	5247	62.94	17660	17730	17580	23150	12480	17820	17673.94	0.27	0	-1122	18073	17946	17823	17696	17573	17885	17635	31	5330	500	12470	10	1	6227130	1099	220.62	1.61	12	0.08	80.00	10933.00	30750	20220830	-42.60	16650	20230727	6.01	24600	-28.25	20230126	16650	6.01	20230727	30750	-42.60	20220830	16650	6.01	20230727	2.49	N	000440	500	31 억		16508	N	N	0	N	00	N
52	20230823	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17680	-140	5	-0.79	77223600	4369	52.41	17660	17730	17580	23150	12480	17820	17675.35	0.27	0	-519	18073	17946	17823	17696	17573	17885	17635	31	5330	500	12470	10	1	6227130	1101	221.00	1.62	12	0.07	80.00	10933.00	30750	20220830	-42.50	16650	20230727	6.19	24600	-28.13	20230126	16650	6.19	20230727	30750	-42.50	20220830	16650	6.19	20230727	2.49	N	000440	500	31 억		16508	N	N	0	N	00	N
53	20230823	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17680	-140	5	-0.79	62886450	3559	42.69	17660	17730	17580	23150	12480	17820	17669.70	0.27	0	-305	18073	17946	17823	17696	17573	17885	17635	31	5330	500	12470	10	1	6227130	1101	221.00	1.62	12	0.06	80.00	10933.00	30750	20220830	-42.50	16650	20230727	6.19	24600	-28.13	20230126	16650	6.19	20230727	30750	-42.50	20220830	16650	6.19	20230727	2.49	N	000440	500	31 억		16508	N	N	0	N	00	N
54	20230823	120107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17680	-140	5	-0.79	58321620	3301	39.60	17660	17730	17580	23150	12480	17820	17667.86	0.27	0	-305	18073	17946	17823	17696	17573	17885	17635	31	5330	500	12470	10	1	6227130	1101	221.00	1.62	12	0.05	80.00	10933.00	30750	20220830	-42.50	16650	20230727	6.19	24600	-28.13	20230126	16650	6.19	20230727	30750	-42.50	20220830	16650	6.19	20230727	2.49	N	000440	500	31 억		16508	N	N	0	N	00	N
55	20230823	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17720	-100	5	-0.56	40086180	2269	27.22	17660	17730	17580	23150	12480	17820	17666.89	0.27	0	-305	18073	17946	17823	17696	17573	17885	17635	31	5330	500	12470	10	1	6227130	1103	221.50	1.62	12	0.04	80.00	10933.00	30750	20220830	-42.37	16650	20230727	6.43	24600	-27.97	20230126	16650	6.43	20230727	30750	-42.37	20220830	16650	6.43	20230727	2.49	N	000440	500	31 억		16508	N	N	0	N	00	N
56	20230823	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17640	-180	5	-1.01	25269230	1431	17.17	17660	17730	17580	23150	12480	17820	17658.44	0.27	0	-311	18073	17946	17823	17696	17573	17885	17635	31	5330	500	12470	10	1	6227130	1098	220.50	1.61	12	0.02	80.00	10933.00	30750	20220830	-42.63	16650	20230727	5.95	24600	-28.29	20230126	16650	5.95	20230727	30750	-42.63	20220830	16650	5.95	20230727	2.49	N	000440	500	31 억		16508	N	N	0	N	00	N
57	20230823	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17580	-240	5	-1.35	8700230	493	5.91	17660	17660	17580	23150	12480	17820	17647.53	0.27	0	-161	18073	17946	17823	17696	17573	17885	17635	31	5330	500	12470	10	1	6227130	1095	219.75	1.61	12	0.01	80.00	10933.00	30750	20220830	-42.83	16650	20230727	5.59	24600	-28.54	20230126	16650	5.59	20230727	30750	-42.83	20220830	16650	5.59	20230727	2.49	N	000440	500	31 억		16508	N	N	0	N	00	N
58	20230822	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17820	-40	5	-0.22	145381560	8182	105.82	17860	17950	17700	23200	12510	17860	17768.16	0.24	0	1274	18386	18122	17916	17652	17446	18255	17785	31	5340	500	12500	10	1	6227130	1110	222.75	1.63	12	0.13	80.00	10933.00	30750	20220830	-42.05	16650	20230727	7.03	24600	-27.56	20230126	16650	7.03	20230727	30750	-42.05	20220830	16650	7.03	20230727	2.51	N	000440	500	31 억		15224	N	N	0	N	00	N
59	20230822	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17780	-80	5	-0.45	135542680	7629	98.67	17860	17950	17700	23200	12510	17860	17766.77	0.24	0	1277	18386	18122	17916	17652	17446	18255	17785	31	5340	500	12500	10	1	6227130	1107	222.25	1.63	12	0.12	80.00	10933.00	30750	20220830	-42.18	16650	20230727	6.79	24600	-27.72	20230126	16650	6.79	20230727	30750	-42.18	20220830	16650	6.79	20230727	2.51	N	000440	500	31 억		15224	N	N	0	N	00	N
60	20230822	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17780	-80	5	-0.45	128572710	7237	93.60	17860	17950	17700	23200	12510	17860	17766.02	0.24	0	1280	18386	18122	17916	17652	17446	18255	17785	31	5340	500	12500	10	1	6227130	1107	222.25	1.63	12	0.12	80.00	10933.00	30750	20220830	-42.18	16650	20230727	6.79	24600	-27.72	20230126	16650	6.79	20230727	30750	-42.18	20220830	16650	6.79	20230727	2.51	N	000440	500	31 억		15224	N	N	0	N	00	N
61	20230822	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17820	-40	5	-0.22	117453500	6612	85.51	17860	17950	17700	23200	12510	17860	17763.69	0.24	0	1378	18386	18122	17916	17652	17446	18255	17785	31	5340	500	12500	10	1	6227130	1110	222.75	1.63	12	0.11	80.00	10933.00	30750	20220830	-42.05	16650	20230727	7.03	24600	-27.56	20230126	16650	7.03	20230727	30750	-42.05	20220830	16650	7.03	20230727	2.51	N	000440	500	31 억		15224	N	N	0	N	00	N
62	20230822	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17820	-40	5	-0.22	115582400	6507	84.16	17860	17950	17700	23200	12510	17860	17762.78	0.24	0	1382	18386	18122	17916	17652	17446	18255	17785	31	5340	500	12500	10	1	6227130	1110	222.75	1.63	12	0.10	80.00	10933.00	30750	20220830	-42.05	16650	20230727	7.03	24600	-27.56	20230126	16650	7.03	20230727	30750	-42.05	20220830	16650	7.03	20230727	2.51	N	000440	500	31 억		15224	N	N	0	N	00	N
63	20230822	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17720	-140	5	-0.78	108270320	6096	78.84	17860	17950	17700	23200	12510	17860	17760.88	0.24	0	1289	18386	18122	17916	17652	17446	18255	17785	31	5340	500	12500	10	1	6227130	1103	221.50	1.62	12	0.10	80.00	10933.00	30750	20220830	-42.37	16650	20230727	6.43	24600	-27.97	20230126	16650	6.43	20230727	30750	-42.37	20220830	16650	6.43	20230727	2.51	N	000440	500	31 억		15224	N	N	0	N	00	N
64	20230822	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17820	-40	5	-0.22	70551830	3972	51.37	17860	17950	17700	23200	12510	17860	17762.29	0.24	0	477	18386	18122	17916	17652	17446	18255	17785	31	5340	500	12500	10	1	6227130	1110	222.75	1.63	12	0.06	80.00	10933.00	30750	20220830	-42.05	16650	20230727	7.03	24600	-27.56	20230126	16650	7.03	20230727	30750	-42.05	20220830	16650	7.03	20230727	2.51	N	000440	500	31 억		15224	N	N	0	N	00	N
65	20230822	090107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17950	90	2	0.50	1107770	62	0.80	17860	17950	17860	23200	12510	17860	17867.26	0.24	0	-2	18386	18122	17916	17652	17446	18255	17785	31	5340	500	12500	10	1	6227130	1118	224.38	1.64	12	0.00	80.00	10933.00	30750	20220830	-41.63	16650	20230727	7.81	24600	-27.03	20230126	16650	7.81	20230727	30750	-41.63	20220830	16650	7.81	20230727	2.51	N	000440	500	31 억		15224	N	N	0	N	00	N
66	20230821	160107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17860	-10	5	-0.06	135583770	7562	43.71	17710	18180	17710	23200	12510	17870	17929.63	0.25	0	-159	18636	18252	17966	17582	17296	18110	17440	31	5330	500	12500	10	1	6227130	1112	223.25	1.63	12	0.12	80.00	10933.00	30750	20220830	-41.92	16650	20230727	7.27	24600	-27.40	20230126	16650	7.27	20230727	30750	-41.92	20220830	16650	7.27	20230727	2.52	N	000440	500	31 억		15383	N	N	0	N	00	N
67	20230821	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17900	30	2	0.17	122592230	6835	39.51	17710	18180	17710	23200	12510	17870	17935.95	0.25	0	-137	18636	18252	17966	17582	17296	18110	17440	31	5330	500	12500	10	1	6227130	1115	223.75	1.64	12	0.11	80.00	10933.00	30750	20220830	-41.79	16650	20230727	7.51	24600	-27.24	20230126	16650	7.51	20230727	30750	-41.79	20220830	16650	7.51	20230727	2.52	N	000440	500	31 억		15383	N	N	0	N	00	N
68	20230821	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17900	30	2	0.17	112644900	6279	36.29	17710	18180	17710	23200	12510	17870	17939.94	0.25	0	-70	18636	18252	17966	17582	17296	18110	17440	31	5330	500	12500	10	1	6227130	1115	223.75	1.64	12	0.10	80.00	10933.00	30750	20220830	-41.79	16650	20230727	7.51	24600	-27.24	20230126	16650	7.51	20230727	30750	-41.79	20220830	16650	7.51	20230727	2.52	N	000440	500	31 억		15383	N	N	0	N	00	N
69	20230821	130107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17960	90	2	0.50	104040890	5799	33.52	17710	18180	17710	23200	12510	17870	17941.18	0.25	0	-70	18636	18252	17966	17582	17296	18110	17440	31	5330	500	12500	10	1	6227130	1118	224.50	1.64	12	0.09	80.00	10933.00	30750	20220830	-41.59	16650	20230727	7.87	24600	-26.99	20230126	16650	7.87	20230727	30750	-41.59	20220830	16650	7.87	20230727	2.52	N	000440	500	31 억		15383	N	N	0	N	00	N
70	20230821	120107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17970	100	2	0.56	87344660	4866	28.13	17710	18180	17710	23200	12510	17870	17949.99	0.25	0	100	18636	18252	17966	17582	17296	18110	17440	31	5330	500	12500	10	1	6227130	1119	224.62	1.64	12	0.08	80.00	10933.00	30750	20220830	-41.56	16650	20230727	7.93	24600	-26.95	20230126	16650	7.93	20230727	30750	-41.56	20220830	16650	7.93	20230727	2.52	N	000440	500	31 억		15383	N	N	0	N	00	N
71	20230821	110107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17840	-30	5	-0.17	86125750	4798	27.73	17710	18180	17710	23200	12510	17870	17950.34	0.25	0	98	18636	18252	17966	17582	17296	18110	17440	31	5330	500	12500	10	1	6227130	1111	223.00	1.63	12	0.08	80.00	10933.00	30750	20220830	-41.98	16650	20230727	7.15	24600	-27.48	20230126	16650	7.15	20230727	30750	-41.98	20220830	16650	7.15	20230727	2.52	N	000440	500	31 억		15383	N	N	0	N	00	N
72	20230821	100107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18060	190	2	1.06	69013630	3845	22.23	17710	18180	17710	23200	12510	17870	17948.93	0.25	0	-134	18636	18252	17966	17582	17296	18110	17440	31	5330	500	12500	10	1	6227130	1125	225.75	1.65	12	0.06	80.00	10933.00	30750	20220830	-41.27	16650	20230727	8.47	24600	-26.59	20230126	16650	8.47	20230727	30750	-41.27	20220830	16650	8.47	20230727	2.52	N	000440	500	31 억		15383	N	N	0	N	00	N
73	20230821	090107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17710	-160	5	-0.90	11422950	645	3.73	17710	17710	17710	23200	12510	17870	17710.00	0.25	0	-84	18636	18252	17966	17582	17296	18110	17440	31	5330	500	12500	10	1	6227130	1103	221.38	1.62	12	0.01	80.00	10933.00	30750	20220830	-42.41	16650	20230727	6.37	24600	-28.01	20230126	16650	6.37	20230727	30750	-42.41	20220830	16650	6.37	20230727	2.52	N	000440	500	31 억		15383	N	N	0	N	00	N
74	20230818	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17870	60	2	0.34	308637900	17218	80.46	18020	18350	17680	23150	12470	17810	17925.79	0.17	0	4842	18436	18122	17736	17422	17036	17930	17230	31	5340	500	12460	10	1	6227130	1113	223.38	1.63	12	0.28	80.00	10933.00	30750	20220830	-41.89	16650	20230727	7.33	24600	-27.36	20230126	16650	7.33	20230727	30750	-41.89	20220830	16650	7.33	20230727	2.53	N	000440	500	31 억		10541	N	N	0	N	00	N
75	20230818	150107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17900	90	2	0.51	295174800	16465	76.94	18020	18350	17680	23150	12470	17810	17927.57	0.17	0	4898	18436	18122	17736	17422	17036	17930	17230	31	5340	500	12460	10	1	6227130	1115	223.75	1.64	12	0.26	80.00	10933.00	30750	20220830	-41.79	16650	20230727	7.51	24600	-27.24	20230126	16650	7.51	20230727	30750	-41.79	20220830	16650	7.51	20230727	2.53	N	000440	500	31 억		10541	N	N	0	N	00	N
76	20230818	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17980	170	2	0.95	279787780	15606	72.93	18020	18350	17680	23150	12470	17810	17928.39	0.17	0	4754	18436	18122	17736	17422	17036	17930	17230	31	5340	500	12460	10	1	6227130	1120	224.75	1.64	12	0.25	80.00	10933.00	30750	20220830	-41.53	16650	20230727	7.99	24600	-26.91	20230126	16650	7.99	20230727	30750	-41.53	20220830	16650	7.99	20230727	2.53	N	000440	500	31 억		10541	N	N	0	N	00	N
77	20230818	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	290	2	1.63	275218970	15352	71.74	18020	18350	17680	23150	12470	17810	17927.41	0.17	0	4673	18436	18122	17736	17422	17036	17930	17230	31	5340	500	12460	10	1	6227130	1127	226.25	1.66	12	0.25	80.00	10933.00	30750	20220830	-41.14	16650	20230727	8.71	24600	-26.42	20230126	16650	8.71	20230727	30750	-41.14	20220830	16650	8.71	20230727	2.53	N	000440	500	31 억		10541	N	N	0	N	00	N
78	20230818	120107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18060	250	2	1.40	271446940	15143	70.76	18020	18350	17680	23150	12470	17810	17925.75	0.17	0	4733	18436	18122	17736	17422	17036	17930	17230	31	5340	500	12460	10	1	6227130	1125	225.75	1.65	12	0.24	80.00	10933.00	30750	20220830	-41.27	16650	20230727	8.47	24600	-26.59	20230126	16650	8.47	20230727	30750	-41.27	20220830	16650	8.47	20230727	2.53	N	000440	500	31 억		10541	N	N	0	N	00	N
79	20230818	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17950	140	2	0.79	197123760	11045	51.61	18020	18020	17680	23150	12470	17810	17847.41	0.17	0	3832	18436	18122	17736	17422	17036	17930	17230	31	5340	500	12460	10	1	6227130	1118	224.38	1.64	12	0.18	80.00	10933.00	30750	20220830	-41.63	16650	20230727	7.81	24600	-27.03	20230126	16650	7.81	20230727	30750	-41.63	20220830	16650	7.81	20230727	2.53	N	000440	500	31 억		10541	N	N	0	N	00	N
80	20230818	100107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17700	-110	5	-0.62	185461440	10391	48.56	18020	18020	17700	23150	12470	17810	17848.36	0.17	0	3758	18436	18122	17736	17422	17036	17930	17230	31	5340	500	12460	10	1	6227130	1102	221.25	1.62	12	0.17	80.00	10933.00	30750	20220830	-42.44	16650	20230727	6.31	24600	-28.05	20230126	16650	6.31	20230727	30750	-42.44	20220830	16650	6.31	20230727	2.53	N	000440	500	31 억		10541	N	N	0	N	00	N
81	20230818	090107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18000	190	2	1.07	46256080	2568	12.00	18020	18020	18000	23150	12470	17810	18014.32	0.17	0	-1059	18436	18122	17736	17422	17036	17930	17230	31	5340	500	12460	10	1	6227130	1121	225.00	1.65	12	0.04	80.00	10933.00	30750	20220830	-41.46	16650	20230727	8.11	24600	-26.83	20230126	16650	8.11	20230727	30750	-41.46	20220830	16650	8.11	20230727	2.53	N	000440	500	31 억		10541	N	N	0	N	00	N
82	20230817	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17810	-240	5	-1.33	374919100	21297	79.07	17900	18050	17350	23450	12640	18050	17604.32	0.21	0	-2293	18690	18370	18210	17890	17730	18290	17810	31	5405	500	12630	10	1	6227130	1109	222.62	1.63	12	0.34	80.00	10933.00	30750	20220830	-42.08	16650	20230727	6.97	24600	-27.60	20230126	16650	6.97	20230727	30750	-42.08	20220830	16650	6.97	20230727	2.54	N	000440	500	31 억		13127	N	N	0	N	00	N
83	20230817	150107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17810	-240	5	-1.33	353203900	20076	74.53	17900	18050	17350	23450	12640	18050	17593.34	0.21	0	-2232	18690	18370	18210	17890	17730	18290	17810	31	5405	500	12630	10	1	6227130	1109	222.62	1.63	12	0.32	80.00	10933.00	30750	20220830	-42.08	16650	20230727	6.97	24600	-27.60	20230126	16650	6.97	20230727	30750	-42.08	20220830	16650	6.97	20230727	2.54	N	000440	500	31 억		13127	N	N	0	N	00	N
84	20230817	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17700	-350	5	-1.94	300750110	17119	63.56	17900	18050	17350	23450	12640	18050	17568.21	0.21	0	-1911	18690	18370	18210	17890	17730	18290	17810	31	5405	500	12630	10	1	6227130	1102	221.25	1.62	12	0.27	80.00	10933.00	30750	20220830	-42.44	16650	20230727	6.31	24600	-28.05	20230126	16650	6.31	20230727	30750	-42.44	20220830	16650	6.31	20230727	2.54	N	000440	500	31 억		13127	N	N	0	N	00	N
85	20230817	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17700	-350	5	-1.94	286365990	16304	60.53	17900	18050	17350	23450	12640	18050	17564.16	0.21	0	-1908	18690	18370	18210	17890	17730	18290	17810	31	5405	500	12630	10	1	6227130	1102	221.25	1.62	12	0.26	80.00	10933.00	30750	20220830	-42.44	16650	20230727	6.31	24600	-28.05	20230126	16650	6.31	20230727	30750	-42.44	20220830	16650	6.31	20230727	2.54	N	000440	500	31 억		13127	N	N	0	N	00	N
86	20230817	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17690	-360	5	-1.99	284188600	16181	60.07	17900	18050	17350	23450	12640	18050	17563.10	0.21	0	-1889	18690	18370	18210	17890	17730	18290	17810	31	5405	500	12630	10	1	6227130	1102	221.12	1.62	12	0.26	80.00	10933.00	30750	20220830	-42.47	16650	20230727	6.25	24600	-28.09	20230126	16650	6.25	20230727	30750	-42.47	20220830	16650	6.25	20230727	2.54	N	000440	500	31 억		13127	N	N	0	N	00	N
87	20230817	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17420	-630	5	-3.49	266782730	15189	56.39	17900	18050	17350	23450	12640	18050	17564.21	0.21	0	-2122	18690	18370	18210	17890	17730	18290	17810	31	5405	500	12630	10	1	6227130	1085	217.75	1.59	12	0.24	80.00	10933.00	30750	20220830	-43.35	16650	20230727	4.62	24600	-29.19	20230126	16650	4.62	20230727	30750	-43.35	20220830	16650	4.62	20230727	2.54	N	000440	500	31 억		13127	N	N	0	N	00	N
88	20230817	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17370	-680	5	-3.77	241275030	13725	50.96	17900	18050	17350	23450	12640	18050	17579.24	0.21	0	-2103	18690	18370	18210	17890	17730	18290	17810	31	5405	500	12630	10	1	6227130	1082	217.12	1.59	12	0.22	80.00	10933.00	30750	20220830	-43.51	16650	20230727	4.32	24600	-29.39	20230126	16650	4.32	20230727	30750	-43.51	20220830	16650	4.32	20230727	2.54	N	000440	500	31 억		13127	N	N	0	N	00	N
89	20230817	090107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17910	-140	5	-0.78	12100730	676	2.51	17900	18050	17900	23450	12640	18050	17900.49	0.21	0	-72	18690	18370	18210	17890	17730	18290	17810	31	5405	500	12630	10	1	6227130	1115	223.88	1.64	12	0.01	80.00	10933.00	30750	20220830	-41.76	16650	20230727	7.57	24600	-27.20	20230126	16650	7.57	20230727	30750	-41.76	20220830	16650	7.57	20230727	2.54	N	000440	500	31 억		13127	N	N	0	N	00	N
90	20230816	160107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18050	-830	5	-4.40	486616080	26783	51.90	18500	18530	18050	24500	13220	18880	18170.42	0.29	0	-5045	19566	19222	18946	18602	18326	19395	18775	31	5640	500	13210	10	1	6227130	1124	225.62	1.65	12	0.43	80.00	10933.00	30750	20220830	-41.30	16650	20230727	8.41	24600	-26.63	20230126	16650	8.41	20230727	30750	-41.30	20220830	16650	8.41	20230727	2.59	N	000440	500	31 억		18357	N	N	0	N	00	N
91	20230816	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18110	-770	5	-4.08	428085330	23544	45.62	18500	18530	18060	24500	13220	18880	18182.35	0.29	0	-4621	19566	19222	18946	18602	18326	19395	18775	31	5640	500	13210	10	1	6227130	1128	226.38	1.66	12	0.38	80.00	10933.00	30750	20220830	-41.11	16650	20230727	8.77	24600	-26.38	20230126	16650	8.77	20230727	30750	-41.11	20220830	16650	8.77	20230727	2.59	N	000440	500	31 억		18357	N	N	0	N	00	N
92	20230816	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18130	-750	5	-3.97	408273220	22449	43.50	18500	18530	18060	24500	13220	18880	18186.70	0.29	0	-4577	19566	19222	18946	18602	18326	19395	18775	31	5640	500	13210	10	1	6227130	1129	226.62	1.66	12	0.36	80.00	10933.00	30750	20220830	-41.04	16650	20230727	8.89	24600	-26.30	20230126	16650	8.89	20230727	30750	-41.04	20220830	16650	8.89	20230727	2.59	N	000440	500	31 억		18357	N	N	0	N	00	N
93	20230816	130107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18130	-750	5	-3.97	377689020	20758	40.23	18500	18530	18060	24500	13220	18880	18194.87	0.29	0	-3984	19566	19222	18946	18602	18326	19395	18775	31	5640	500	13210	10	1	6227130	1129	226.62	1.66	12	0.33	80.00	10933.00	30750	20220830	-41.04	16650	20230727	8.89	24600	-26.30	20230126	16650	8.89	20230727	30750	-41.04	20220830	16650	8.89	20230727	2.59	N	000440	500	31 억		18357	N	N	0	N	00	N
94	20230816	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18090	-790	5	-4.18	349948910	19224	37.25	18500	18530	18070	24500	13220	18880	18203.75	0.29	0	-3984	19566	19222	18946	18602	18326	19395	18775	31	5640	500	13210	10	1	6227130	1126	226.12	1.65	12	0.31	80.00	10933.00	30750	20220830	-41.17	16650	20230727	8.65	24600	-26.46	20230126	16650	8.65	20230727	30750	-41.17	20220830	16650	8.65	20230727	2.59	N	000440	500	31 억		18357	N	N	0	N	00	N
95	20230816	110107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18180	-700	5	-3.71	277737810	15240	29.53	18500	18530	18100	24500	13220	18880	18224.27	0.29	0	-3489	19566	19222	18946	18602	18326	19395	18775	31	5640	500	13210	10	1	6227130	1132	227.25	1.66	12	0.24	80.00	10933.00	30750	20220830	-40.88	16650	20230727	9.19	24600	-26.10	20230126	16650	9.19	20230727	30750	-40.88	20220830	16650	9.19	20230727	2.59	N	000440	500	31 억		18357	N	N	0	N	00	N
96	20230816	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18140	-740	5	-3.92	255275680	14004	27.14	18500	18530	18100	24500	13220	18880	18228.77	0.29	0	-2911	19566	19222	18946	18602	18326	19395	18775	31	5640	500	13210	10	1	6227130	1130	226.75	1.66	12	0.22	80.00	10933.00	30750	20220830	-41.01	16650	20230727	8.95	24600	-26.26	20230126	16650	8.95	20230727	30750	-41.01	20220830	16650	8.95	20230727	2.59	N	000440	500	31 억		18357	N	N	0	N	00	N
97	20230816	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18490	-390	5	-2.07	20969670	1133	2.20	18500	18530	18490	24500	13220	18880	18508.09	0.29	0	86	19566	19222	18946	18602	18326	19395	18775	31	5640	500	13210	10	1	6227130	1151	231.12	1.69	12	0.02	80.00	10933.00	30750	20220830	-39.87	16650	20230727	11.05	24600	-24.84	20230126	16650	11.05	20230727	30750	-39.87	20220830	16650	11.05	20230727	2.59	N	000440	500	31 억		18357	N	N	0	N	00	N
98	20230814	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18880	410	2	2.22	948221890	49836	221.31	18670	19290	18670	24000	12930	18470	19026.86	0.21	0	4739	19156	18812	18506	18162	17856	18660	18010	31	5535	500	12920	10	1	6227130	1176	236.00	1.73	12	0.80	80.00	10933.00	30750	20220830	-38.60	16650	20230727	13.39	24600	-23.25	20230126	16650	13.39	20230727	30750	-38.60	20220830	16650	13.39	20230727	2.54	N	000440	500	31 억		13164	N	N	0	N	00	N
99	20230814	150107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18850	380	2	2.06	919803500	48328	214.61	18670	19290	18670	24000	12930	18470	19032.52	0.21	0	4879	19156	18812	18506	18162	17856	18660	18010	31	5535	500	12920	10	1	6227130	1174	235.62	1.72	12	0.78	80.00	10933.00	30750	20220830	-38.70	16650	20230727	13.21	24600	-23.37	20230126	16650	13.21	20230727	30750	-38.70	20220830	16650	13.21	20230727	2.54	N	000440	500	31 억		13164	N	N	0	N	00	N
100	20230814	140107	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18870	400	2	2.17	837976640	43972	195.27	18670	19290	18670	24000	12930	18470	19057.05	0.21	0	5061	19156	18812	18506	18162	17856	18660	18010	31	5535	500	12920	10	1	6227130	1175	235.88	1.73	12	0.71	80.00	10933.00	30750	20220830	-38.63	16650	20230727	13.33	24600	-23.29	20230126	16650	13.33	20230727	30750	-38.63	20220830	16650	13.33	20230727	2.54	N	000440	500	31 억		13164	N	N	0	N	00	N
101	20230814	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19040	570	2	3.09	783680590	41103	182.53	18670	19290	18670	24000	12930	18470	19066.26	0.21	0	6364	19156	18812	18506	18162	17856	18660	18010	31	5535	500	12920	10	1	6227130	1186	238.00	1.74	12	0.66	80.00	10933.00	30750	20220830	-38.08	16650	20230727	14.35	24600	-22.60	20230126	16650	14.35	20230727	30750	-38.08	20220830	16650	14.35	20230727	2.54	N	000440	500	31 억		13164	N	N	0	N	00	N
102	20230814	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19060	590	2	3.19	730152630	38280	169.99	18670	19290	18670	24000	12930	18470	19074.00	0.21	0	6242	19156	18812	18506	18162	17856	18660	18010	31	5535	500	12920	10	1	6227130	1187	238.25	1.74	12	0.61	80.00	10933.00	30750	20220830	-38.02	16650	20230727	14.47	24600	-22.52	20230126	16650	14.47	20230727	30750	-38.02	20220830	16650	14.47	20230727	2.54	N	000440	500	31 억		13164	N	N	0	N	00	N
103	20230814	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19090	620	2	3.36	639792920	33562	149.04	18670	19290	18670	24000	12930	18470	19063.02	0.21	0	6528	19156	18812	18506	18162	17856	18660	18010	31	5535	500	12920	10	1	6227130	1189	238.62	1.75	12	0.54	80.00	10933.00	30750	20220830	-37.92	16650	20230727	14.65	24600	-22.40	20230126	16650	14.65	20230727	30750	-37.92	20220830	16650	14.65	20230727	2.54	N	000440	500	31 억		13164	N	N	0	N	00	N
104	20230814	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18900	430	2	2.33	504548840	26463	117.51	18670	19290	18670	24000	12930	18470	19066.20	0.21	0	4076	19156	18812	18506	18162	17856	18660	18010	31	5535	500	12920	10	1	6227130	1177	236.25	1.73	12	0.42	80.00	10933.00	30750	20220830	-38.54	16650	20230727	13.51	24600	-23.17	20230126	16650	13.51	20230727	30750	-38.54	20220830	16650	13.51	20230727	2.54	N	000440	500	31 억		13164	N	N	0	N	00	N
105	20230814	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18910	440	2	2.38	62105480	3287	14.60	18670	19100	18670	24000	12930	18470	18894.27	0.21	0	643	19156	18812	18506	18162	17856	18660	18010	31	5535	500	12920	10	1	6227130	1178	236.38	1.73	12	0.05	80.00	10933.00	30750	20220830	-38.50	16650	20230727	13.57	24600	-23.13	20230126	16650	13.57	20230727	30750	-38.50	20220830	16650	13.57	20230727	2.54	N	000440	500	31 억		13164	N	N	0	N	00	N
106	20230811	160105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18470	-340	5	-1.81	415553190	22395	25.21	18810	18850	18200	24450	13170	18810	18555.21	0.09	0	7276	19730	19270	19040	18580	18350	19155	18465	31	5640	500	13160	10	1	6227130	1150	230.88	1.69	12	0.36	80.00	10933.00	30750	20220830	-39.93	16650	20230727	10.93	24600	-24.92	20230126	16650	10.93	20230727	30750	-39.93	20220830	16650	10.93	20230727	2.53	N	000440	500	31 억		5730	N	N	0	N	00	N
107	20230811	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18500	-310	5	-1.65	386997490	20852	23.47	18810	18850	18200	24450	13170	18810	18558.77	0.09	0	7318	19730	19270	19040	18580	18350	19155	18465	31	5640	500	13160	10	1	6227130	1152	231.25	1.69	12	0.33	80.00	10933.00	30750	20220830	-39.84	16650	20230727	11.11	24600	-24.80	20230126	16650	11.11	20230727	30750	-39.84	20220830	16650	11.11	20230727	2.53	N	000440	500	31 억		5730	N	N	0	N	00	N
108	20230811	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18400	-410	5	-2.18	376624700	20290	22.84	18810	18850	18200	24450	13170	18810	18561.60	0.09	0	7319	19730	19270	19040	18580	18350	19155	18465	31	5640	500	13160	10	1	6227130	1146	230.00	1.68	12	0.33	80.00	10933.00	30750	20220830	-40.16	16650	20230727	10.51	24600	-25.20	20230126	16650	10.51	20230727	30750	-40.16	20220830	16650	10.51	20230727	2.53	N	000440	500	31 억		5730	N	N	0	N	00	N
109	20230811	130105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18650	-160	5	-0.85	245567040	13198	14.85	18810	18850	18200	24450	13170	18810	18605.76	0.09	0	5414	19730	19270	19040	18580	18350	19155	18465	31	5640	500	13160	10	1	6227130	1161	233.12	1.71	12	0.21	80.00	10933.00	30750	20220830	-39.35	16650	20230727	12.01	24600	-24.19	20230126	16650	12.01	20230727	30750	-39.35	20220830	16650	12.01	20230727	2.53	N	000440	500	31 억		5730	N	N	0	N	00	N
110	20230811	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18630	-180	5	-0.96	232160690	12480	14.05	18810	18850	18200	24450	13170	18810	18601.95	0.09	0	5366	19730	19270	19040	18580	18350	19155	18465	31	5640	500	13160	10	1	6227130	1160	232.88	1.70	12	0.20	80.00	10933.00	30750	20220830	-39.41	16650	20230727	11.89	24600	-24.27	20230126	16650	11.89	20230727	30750	-39.41	20220830	16650	11.89	20230727	2.53	N	000440	500	31 억		5730	N	N	0	N	00	N
111	20230811	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18620	-190	5	-1.01	200109710	10764	12.12	18810	18810	18200	24450	13170	18810	18589.83	0.09	0	5138	19730	19270	19040	18580	18350	19155	18465	31	5640	500	13160	10	1	6227130	1159	232.75	1.70	12	0.17	80.00	10933.00	30750	20220830	-39.45	16650	20230727	11.83	24600	-24.31	20230126	16650	11.83	20230727	30750	-39.45	20220830	16650	11.83	20230727	2.53	N	000440	500	31 억		5730	N	N	0	N	00	N
112	20230811	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18650	-160	5	-0.85	167407140	9012	10.14	18810	18810	18200	24450	13170	18810	18574.98	0.09	0	4476	19730	19270	19040	18580	18350	19155	18465	31	5640	500	13160	10	1	6227130	1161	233.12	1.71	12	0.14	80.00	10933.00	30750	20220830	-39.35	16650	20230727	12.01	24600	-24.19	20230126	16650	12.01	20230727	30750	-39.35	20220830	16650	12.01	20230727	2.53	N	000440	500	31 억		5730	N	N	0	N	00	N
113	20230811	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18600	-210	5	-1.12	16921110	906	1.02	18810	18810	18600	24450	13170	18810	18670.57	0.09	0	-1	19730	19270	19040	18580	18350	19155	18465	31	5640	500	13160	10	1	6227130	1158	232.50	1.70	12	0.01	80.00	10933.00	30750	20220830	-39.51	16650	20230727	11.71	24600	-24.39	20230126	16650	11.71	20230727	30750	-39.51	20220830	16650	11.71	20230727	2.53	N	000440	500	31 억		5730	N	N	0	N	00	N
114	20230810	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18810	210	2	1.13	1690152230	88200	839.60	19480	19500	18810	24150	13020	18600	19163.74	0.32	0	-14659	19006	18802	18576	18372	18146	18905	18475	31	5565	500	13020	10	1	6227130	1171	235.12	1.72	12	1.42	80.00	10933.00	30750	20220830	-38.83	16650	20230727	12.97	24600	-23.54	20230126	16650	12.97	20230727	30750	-38.83	20220830	16650	12.97	20230727	2.54	N	000440	500	31 억		20122	N	N	0	N	00	N
115	20230810	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18930	330	2	1.77	1654385400	86303	821.54	19480	19500	18820	24150	13020	18600	19169.50	0.32	0	-14505	19006	18802	18576	18372	18146	18905	18475	31	5565	500	13020	10	1	6227130	1179	236.62	1.73	12	1.39	80.00	10933.00	30750	20220830	-38.44	16650	20230727	13.69	24600	-23.05	20230126	16650	13.69	20230727	30750	-38.44	20220830	16650	13.69	20230727	2.54	N	000440	500	31 억		20122	N	N	0	N	00	N
116	20230810	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18980	380	2	2.04	1619580560	84461	804.01	19480	19500	18820	24150	13020	18600	19175.48	0.32	0	-14444	19006	18802	18576	18372	18146	18905	18475	31	5565	500	13020	10	1	6227130	1182	237.25	1.74	12	1.36	80.00	10933.00	30750	20220830	-38.28	16650	20230727	13.99	24600	-22.85	20230126	16650	13.99	20230727	30750	-38.28	20220830	16650	13.99	20230727	2.54	N	000440	500	31 억		20122	N	N	0	N	00	N
117	20230810	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18930	330	2	1.77	1581725820	82454	784.90	19480	19500	18840	24150	13020	18600	19183.13	0.32	0	-14097	19006	18802	18576	18372	18146	18905	18475	31	5565	500	13020	10	1	6227130	1179	236.62	1.73	12	1.32	80.00	10933.00	30750	20220830	-38.44	16650	20230727	13.69	24600	-23.05	20230126	16650	13.69	20230727	30750	-38.44	20220830	16650	13.69	20230727	2.54	N	000440	500	31 억		20122	N	N	0	N	00	N
118	20230810	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18900	300	2	1.61	1517087340	79033	752.34	19480	19500	18840	24150	13020	18600	19195.62	0.32	0	-14601	19006	18802	18576	18372	18146	18905	18475	31	5565	500	13020	10	1	6227130	1177	236.25	1.73	12	1.27	80.00	10933.00	30750	20220830	-38.54	16650	20230727	13.51	24600	-23.17	20230126	16650	13.51	20230727	30750	-38.54	20220830	16650	13.51	20230727	2.54	N	000440	500	31 억		20122	N	N	0	N	00	N
119	20230810	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18880	280	2	1.51	1445501940	75259	716.41	19480	19500	18840	24150	13020	18600	19207.03	0.32	0	-14267	19006	18802	18576	18372	18146	18905	18475	31	5565	500	13020	10	1	6227130	1176	236.00	1.73	12	1.21	80.00	10933.00	30750	20220830	-38.60	16650	20230727	13.39	24600	-23.25	20230126	16650	13.39	20230727	30750	-38.60	20220830	16650	13.39	20230727	2.54	N	000440	500	31 억		20122	N	N	0	N	00	N
120	20230810	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18890	290	2	1.56	1352159060	70314	669.34	19480	19500	18890	24150	13020	18600	19230.30	0.32	0	-14480	19006	18802	18576	18372	18146	18905	18475	31	5565	500	13020	10	1	6227130	1176	236.12	1.73	12	1.13	80.00	10933.00	30750	20220830	-38.57	16650	20230727	13.45	24600	-23.21	20230126	16650	13.45	20230727	30750	-38.57	20220830	16650	13.45	20230727	2.54	N	000440	500	31 억		20122	N	N	0	N	00	N
121	20230810	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19240	640	2	3.44	356040750	18340	174.58	19480	19500	19140	24150	13020	18600	19413.35	0.32	0	-3945	19006	18802	18576	18372	18146	18905	18475	31	5565	500	13020	10	1	6227130	1198	240.50	1.76	12	0.29	80.00	10933.00	30750	20220830	-37.43	16650	20230727	15.56	24600	-21.79	20230126	16650	15.56	20230727	30750	-37.43	20220830	16650	15.56	20230727	2.54	N	000440	500	31 억		20122	N	N	0	N	00	N
122	20230809	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18600	260	2	1.42	191330370	10290	53.38	18350	18780	18350	23800	12840	18340	18593.81	0.29	0	1959	18973	18656	18453	18136	17933	18555	18035	31	5480	500	12830	10	1	6227130	1158	232.50	1.70	12	0.17	80.00	10933.00	30750	20220830	-39.51	16650	20230727	11.71	24600	-24.39	20230126	16650	11.71	20230727	30750	-39.51	20220830	16650	11.71	20230727	2.51	N	000440	500	31 억		18157	N	N	0	N	00	N
123	20230809	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18610	270	2	1.47	177805080	9563	49.61	18350	18780	18350	23800	12840	18340	18593.02	0.29	0	1894	18973	18656	18453	18136	17933	18555	18035	31	5480	500	12830	10	1	6227130	1159	232.62	1.70	12	0.15	80.00	10933.00	30750	20220830	-39.48	16650	20230727	11.77	24600	-24.35	20230126	16650	11.77	20230727	30750	-39.48	20220830	16650	11.77	20230727	2.51	N	000440	500	31 억		18157	N	N	0	N	00	N
124	20230809	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18620	280	2	1.53	150003110	8067	41.85	18350	18780	18350	23800	12840	18340	18594.66	0.29	0	2008	18973	18656	18453	18136	17933	18555	18035	31	5480	500	12830	10	1	6227130	1159	232.75	1.70	12	0.13	80.00	10933.00	30750	20220830	-39.45	16650	20230727	11.83	24600	-24.31	20230126	16650	11.83	20230727	30750	-39.45	20220830	16650	11.83	20230727	2.51	N	000440	500	31 억		18157	N	N	0	N	00	N
125	20230809	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18650	310	2	1.69	139318210	7494	38.88	18350	18780	18350	23800	12840	18340	18590.63	0.29	0	1977	18973	18656	18453	18136	17933	18555	18035	31	5480	500	12830	10	1	6227130	1161	233.12	1.71	12	0.12	80.00	10933.00	30750	20220830	-39.35	16650	20230727	12.01	24600	-24.19	20230126	16650	12.01	20230727	30750	-39.35	20220830	16650	12.01	20230727	2.51	N	000440	500	31 억		18157	N	N	0	N	00	N
126	20230809	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18630	290	2	1.58	110027640	5925	30.74	18350	18690	18350	23800	12840	18340	18570.07	0.29	0	1514	18973	18656	18453	18136	17933	18555	18035	31	5480	500	12830	10	1	6227130	1160	232.88	1.70	12	0.10	80.00	10933.00	30750	20220830	-39.41	16650	20230727	11.89	24600	-24.27	20230126	16650	11.89	20230727	30750	-39.41	20220830	16650	11.89	20230727	2.51	N	000440	500	31 억		18157	N	N	0	N	00	N
127	20230809	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18560	220	2	1.20	90431350	4873	25.28	18350	18690	18350	23800	12840	18340	18557.63	0.29	0	1160	18973	18656	18453	18136	17933	18555	18035	31	5480	500	12830	10	1	6227130	1156	232.00	1.70	12	0.08	80.00	10933.00	30750	20220830	-39.64	16650	20230727	11.47	24600	-24.55	20230126	16650	11.47	20230727	30750	-39.64	20220830	16650	11.47	20230727	2.51	N	000440	500	31 억		18157	N	N	0	N	00	N
128	20230809	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18520	180	2	0.98	60770670	3278	17.01	18350	18690	18350	23800	12840	18340	18538.95	0.29	0	643	18973	18656	18453	18136	17933	18555	18035	31	5480	500	12830	10	1	6227130	1153	231.50	1.69	12	0.05	80.00	10933.00	30750	20220830	-39.77	16650	20230727	11.23	24600	-24.72	20230126	16650	11.23	20230727	30750	-39.77	20220830	16650	11.23	20230727	2.51	N	000440	500	31 억		18157	N	N	0	N	00	N
129	20230809	090105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18400	60	2	0.33	605850	33	0.17	18350	18400	18350	23800	12840	18340	18359.09	0.29	0	0	18973	18656	18453	18136	17933	18555	18035	31	5480	500	12830	10	1	6227130	1146	230.00	1.68	12	0.00	80.00	10933.00	30750	20220830	-40.16	16650	20230727	10.51	24600	-25.20	20230126	16650	10.51	20230727	30750	-40.16	20220830	16650	10.51	20230727	2.51	N	000440	500	31 억		18157	N	N	0	N	00	N
130	20230808	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18340	-430	5	-2.29	353637270	19259	55.42	18700	18770	18250	24400	13140	18770	18362.18	0.37	0	-4537	19256	19012	18756	18512	18256	18885	18385	31	5630	500	13130	10	1	6227130	1142	229.25	1.68	12	0.31	80.00	10933.00	30750	20220830	-40.36	16650	20230727	10.15	24600	-25.45	20230126	16650	10.15	20230727	30750	-40.36	20220830	16650	10.15	20230727	2.53	N	000440	500	31 억		22766	N	N	0	N	00	N
131	20230808	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18300	-470	5	-2.50	319139390	17382	50.02	18700	18770	18250	24400	13140	18770	18360.34	0.37	0	-4210	19256	19012	18756	18512	18256	18885	18385	31	5630	500	13130	10	1	6227130	1140	228.75	1.67	12	0.28	80.00	10933.00	30750	20220830	-40.49	16650	20230727	9.91	24600	-25.61	20230126	16650	9.91	20230727	30750	-40.49	20220830	16650	9.91	20230727	2.53	N	000440	500	31 억		22766	N	N	0	N	00	N
132	20230808	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18310	-460	5	-2.45	279583320	15218	43.79	18700	18770	18250	24400	13140	18770	18371.88	0.37	0	-3742	19256	19012	18756	18512	18256	18885	18385	31	5630	500	13130	10	1	6227130	1140	228.88	1.67	12	0.24	80.00	10933.00	30750	20220830	-40.46	16650	20230727	9.97	24600	-25.57	20230126	16650	9.97	20230727	30750	-40.46	20220830	16650	9.97	20230727	2.53	N	000440	500	31 억		22766	N	N	0	N	00	N
133	20230808	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18380	-390	5	-2.08	256229500	13944	40.13	18700	18770	18250	24400	13140	18770	18375.61	0.37	0	-3400	19256	19012	18756	18512	18256	18885	18385	31	5630	500	13130	10	1	6227130	1145	229.75	1.68	12	0.22	80.00	10933.00	30750	20220830	-40.23	16650	20230727	10.39	24600	-25.28	20230126	16650	10.39	20230727	30750	-40.23	20220830	16650	10.39	20230727	2.53	N	000440	500	31 억		22766	N	N	0	N	00	N
134	20230808	120105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18270	-500	5	-2.66	232327730	12637	36.37	18700	18770	18250	24400	13140	18770	18384.72	0.37	0	-2832	19256	19012	18756	18512	18256	18885	18385	31	5630	500	13130	10	1	6227130	1138	228.38	1.67	12	0.20	80.00	10933.00	30750	20220830	-40.59	16650	20230727	9.73	24600	-25.73	20230126	16650	9.73	20230727	30750	-40.59	20220830	16650	9.73	20230727	2.53	N	000440	500	31 억		22766	N	N	0	N	00	N
135	20230808	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18300	-470	5	-2.50	200270440	10882	31.32	18700	18770	18250	24400	13140	18770	18403.83	0.37	0	-2425	19256	19012	18756	18512	18256	18885	18385	31	5630	500	13130	10	1	6227130	1140	228.75	1.67	12	0.17	80.00	10933.00	30750	20220830	-40.49	16650	20230727	9.91	24600	-25.61	20230126	16650	9.91	20230727	30750	-40.49	20220830	16650	9.91	20230727	2.53	N	000440	500	31 억		22766	N	N	0	N	00	N
136	20230808	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18390	-380	5	-2.02	117611910	6368	18.33	18700	18770	18300	24400	13140	18770	18469.21	0.37	0	-426	19256	19012	18756	18512	18256	18885	18385	31	5630	500	13130	10	1	6227130	1145	229.88	1.68	12	0.10	80.00	10933.00	30750	20220830	-40.20	16650	20230727	10.45	24600	-25.24	20230126	16650	10.45	20230727	30750	-40.20	20220830	16650	10.45	20230727	2.53	N	000440	500	31 억		22766	N	N	0	N	00	N
137	20230808	090106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18700	-70	5	-0.37	5984000	320	0.92	18700	18700	18700	24400	13140	18770	18700.00	0.37	0	-33	19256	19012	18756	18512	18256	18885	18385	31	5630	500	13130	10	1	6227130	1164	233.75	1.71	12	0.01	80.00	10933.00	30750	20220830	-39.19	16650	20230727	12.31	24600	-23.98	20230126	16650	12.31	20230727	30750	-39.19	20220830	16650	12.31	20230727	2.53	N	000440	500	31 억		22766	N	N	0	N	00	N
138	20230807	160105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18770	280	2	1.51	649565550	34516	179.65	19000	19000	18500	24000	12950	18490	18819.45	0.29	0	3903	18983	18736	18493	18246	18003	18860	18370	31	5525	500	12940	10	1	6227130	1169	234.62	1.72	12	0.55	80.00	10933.00	30750	20220830	-38.96	16650	20230727	12.73	24600	-23.70	20230126	16650	12.73	20230727	30750	-38.96	20220830	16650	12.73	20230727	2.57	N	000440	500	31 억		18255	N	N	0	N	00	N
139	20230807	150105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18770	280	2	1.51	617261450	32794	170.69	19000	19000	18500	24000	12950	18490	18822.39	0.29	0	3685	18983	18736	18493	18246	18003	18860	18370	31	5525	500	12940	10	1	6227130	1169	234.62	1.72	12	0.53	80.00	10933.00	30750	20220830	-38.96	16650	20230727	12.73	24600	-23.70	20230126	16650	12.73	20230727	30750	-38.96	20220830	16650	12.73	20230727	2.57	N	000440	500	31 억		18255	N	N	0	N	00	N
140	20230807	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18790	300	2	1.62	565512130	30036	156.33	19000	19000	18500	24000	12950	18490	18827.81	0.29	0	3635	18983	18736	18493	18246	18003	18860	18370	31	5525	500	12940	10	1	6227130	1170	234.88	1.72	12	0.48	80.00	10933.00	30750	20220830	-38.89	16650	20230727	12.85	24600	-23.62	20230126	16650	12.85	20230727	30750	-38.89	20220830	16650	12.85	20230727	2.57	N	000440	500	31 억		18255	N	N	0	N	00	N
141	20230807	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18930	440	2	2.38	515449270	27377	142.49	19000	19000	18500	24000	12950	18490	18827.82	0.29	0	2934	18983	18736	18493	18246	18003	18860	18370	31	5525	500	12940	10	1	6227130	1179	236.62	1.73	12	0.44	80.00	10933.00	30750	20220830	-38.44	16650	20230727	13.69	24600	-23.05	20230126	16650	13.69	20230727	30750	-38.44	20220830	16650	13.69	20230727	2.57	N	000440	500	31 억		18255	N	N	0	N	00	N
142	20230807	120105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18840	350	2	1.89	438775500	23310	121.32	19000	19000	18500	24000	12950	18490	18823.49	0.29	0	1214	18983	18736	18493	18246	18003	18860	18370	31	5525	500	12940	10	1	6227130	1173	235.50	1.72	12	0.37	80.00	10933.00	30750	20220830	-38.73	16650	20230727	13.15	24600	-23.41	20230126	16650	13.15	20230727	30750	-38.73	20220830	16650	13.15	20230727	2.57	N	000440	500	31 억		18255	N	N	0	N	00	N
143	20230807	110105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18780	290	2	1.57	413324890	21960	114.30	19000	19000	18500	24000	12950	18490	18821.72	0.29	0	973	18983	18736	18493	18246	18003	18860	18370	31	5525	500	12940	10	1	6227130	1169	234.75	1.72	12	0.35	80.00	10933.00	30750	20220830	-38.93	16650	20230727	12.79	24600	-23.66	20230126	16650	12.79	20230727	30750	-38.93	20220830	16650	12.79	20230727	2.57	N	000440	500	31 억		18255	N	N	0	N	00	N
144	20230807	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18940	450	2	2.43	320873360	17054	88.76	19000	19000	18500	24000	12950	18490	18815.14	0.29	0	747	18983	18736	18493	18246	18003	18860	18370	31	5525	500	12940	10	1	6227130	1179	236.75	1.73	12	0.27	80.00	10933.00	30750	20220830	-38.41	16650	20230727	13.75	24600	-23.01	20230126	16650	13.75	20230727	30750	-38.41	20220830	16650	13.75	20230727	2.57	N	000440	500	31 억		18255	N	N	0	N	00	N
145	20230807	090105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18860	370	2	2.00	69148500	3656	19.03	19000	19000	18500	24000	12950	18490	18913.70	0.29	0	-1672	18983	18736	18493	18246	18003	18860	18370	31	5525	500	12940	10	1	6227130	1174	235.75	1.73	12	0.06	80.00	10933.00	30750	20220830	-38.67	16650	20230727	13.27	24600	-23.33	20230126	16650	13.27	20230727	30750	-38.67	20220830	16650	13.27	20230727	2.57	N	000440	500	31 억		18255	N	N	0	N	00	N
146	20230804	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18490	290	2	1.59	350335610	18918	155.09	18400	18740	18250	23650	12740	18200	18518.66	0.26	0	2123	18406	18302	18126	18022	17846	18355	18075	31	5455	500	12740	10	1	6227130	1151	231.12	1.69	12	0.30	80.00	10933.00	30750	20220830	-39.87	16650	20230727	11.05	24600	-24.84	20230126	16650	11.05	20230727	30750	-39.87	20220830	16650	11.05	20230727	2.53	N	000440	500	31 억		16033	N	N	0	N	00	N
147	20230804	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18410	210	2	1.15	311791960	16825	137.93	18400	18740	18250	23650	12740	18200	18531.47	0.26	0	2494	18406	18302	18126	18022	17846	18355	18075	31	5455	500	12740	10	1	6227130	1146	230.12	1.68	12	0.27	80.00	10933.00	30750	20220830	-40.13	16650	20230727	10.57	24600	-25.16	20230126	16650	10.57	20230727	30750	-40.13	20220830	16650	10.57	20230727	2.53	N	000440	500	31 억		16033	N	N	0	N	00	N
148	20230804	140105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18490	290	2	1.59	301829170	16284	133.50	18400	18740	18250	23650	12740	18200	18535.32	0.26	0	2541	18406	18302	18126	18022	17846	18355	18075	31	5455	500	12740	10	1	6227130	1151	231.12	1.69	12	0.26	80.00	10933.00	30750	20220830	-39.87	16650	20230727	11.05	24600	-24.84	20230126	16650	11.05	20230727	30750	-39.87	20220830	16650	11.05	20230727	2.53	N	000440	500	31 억		16033	N	N	0	N	00	N
149	20230804	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18390	190	2	1.04	294940560	15910	130.43	18400	18740	18250	23650	12740	18200	18538.06	0.26	0	2512	18406	18302	18126	18022	17846	18355	18075	31	5455	500	12740	10	1	6227130	1145	229.88	1.68	12	0.26	80.00	10933.00	30750	20220830	-40.20	16650	20230727	10.45	24600	-25.24	20230126	16650	10.45	20230727	30750	-40.20	20220830	16650	10.45	20230727	2.53	N	000440	500	31 억		16033	N	N	0	N	00	N
150	20230804	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18510	310	2	1.70	278080430	14992	122.91	18400	18740	18250	23650	12740	18200	18548.59	0.26	0	2483	18406	18302	18126	18022	17846	18355	18075	31	5455	500	12740	10	1	6227130	1153	231.38	1.69	12	0.24	80.00	10933.00	30750	20220830	-39.80	16650	20230727	11.17	24600	-24.76	20230126	16650	11.17	20230727	30750	-39.80	20220830	16650	11.17	20230727	2.53	N	000440	500	31 억		16033	N	N	0	N	00	N
151	20230804	110105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18600	400	2	2.20	243037050	13110	107.48	18400	18740	18250	23650	12740	18200	18538.30	0.26	0	3282	18406	18302	18126	18022	17846	18355	18075	31	5455	500	12740	10	1	6227130	1158	232.50	1.70	12	0.21	80.00	10933.00	30750	20220830	-39.51	16650	20230727	11.71	24600	-24.39	20230126	16650	11.71	20230727	30750	-39.51	20220830	16650	11.71	20230727	2.53	N	000440	500	31 억		16033	N	N	0	N	00	N
152	20230804	100105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18550	350	2	1.92	188830060	10204	83.65	18400	18740	18250	23650	12740	18200	18505.49	0.26	0	2636	18406	18302	18126	18022	17846	18355	18075	31	5455	500	12740	10	1	6227130	1155	231.88	1.70	12	0.16	80.00	10933.00	30750	20220830	-39.67	16650	20230727	11.41	24600	-24.59	20230126	16650	11.41	20230727	30750	-39.67	20220830	16650	11.41	20230727	2.53	N	000440	500	31 억		16033	N	N	0	N	00	N
153	20230804	090105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18340	140	2	0.77	2480520	135	1.11	18400	18400	18340	23650	12740	18200	18374.22	0.26	0	0	18406	18302	18126	18022	17846	18355	18075	31	5455	500	12740	10	1	6227130	1142	229.25	1.68	12	0.00	80.00	10933.00	30750	20220830	-40.36	16650	20230727	10.15	24600	-25.45	20230126	16650	10.15	20230727	30750	-40.36	20220830	16650	10.15	20230727	2.53	N	000440	500	31 억		16033	N	N	0	N	00	N
154	20230803	160105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18200	-30	5	-0.16	219882640	12198	59.04	18100	18230	17950	23650	12770	18230	18026.12	0.27	0	-721	19063	18646	18343	17926	17623	18495	17775	31	5440	500	12760	10	1	6227130	1133	227.50	1.66	12	0.20	80.00	10933.00	30750	20220830	-40.81	16650	20230727	9.31	24600	-26.02	20230126	16650	9.31	20230727	30750	-40.81	20220830	16650	9.31	20230727	2.54	N	000440	500	31 억		16754	N	N	0	N	00	N
155	20230803	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18140	-90	5	-0.49	213292020	11835	57.29	18100	18230	17950	23650	12770	18230	18022.14	0.27	0	-680	19063	18646	18343	17926	17623	18495	17775	31	5440	500	12760	10	1	6227130	1130	226.75	1.66	12	0.19	80.00	10933.00	30750	20220830	-41.01	16650	20230727	8.95	24600	-26.26	20230126	16650	8.95	20230727	30750	-41.01	20220830	16650	8.95	20230727	2.54	N	000440	500	31 억		16754	N	N	0	N	00	N
156	20230803	140105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18070	-160	5	-0.88	201564120	11188	54.16	18100	18230	17950	23650	12770	18230	18016.10	0.27	0	-816	19063	18646	18343	17926	17623	18495	17775	31	5440	500	12760	10	1	6227130	1125	225.88	1.65	12	0.18	80.00	10933.00	30750	20220830	-41.24	16650	20230727	8.53	24600	-26.54	20230126	16650	8.53	20230727	30750	-41.24	20220830	16650	8.53	20230727	2.54	N	000440	500	31 억		16754	N	N	0	N	00	N
157	20230803	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18000	-230	5	-1.26	169370100	9400	45.50	18100	18230	17950	23650	12770	18230	18018.10	0.27	0	-1399	19063	18646	18343	17926	17623	18495	17775	31	5440	500	12760	10	1	6227130	1121	225.00	1.65	12	0.15	80.00	10933.00	30750	20220830	-41.46	16650	20230727	8.11	24600	-26.83	20230126	16650	8.11	20230727	30750	-41.46	20220830	16650	8.11	20230727	2.54	N	000440	500	31 억		16754	N	N	0	N	00	N
158	20230803	120105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17990	-240	5	-1.32	146086420	8105	39.23	18100	18230	17950	23650	12770	18230	18024.23	0.27	0	-1568	19063	18646	18343	17926	17623	18495	17775	31	5440	500	12760	10	1	6227130	1120	224.88	1.65	12	0.13	80.00	10933.00	30750	20220830	-41.50	16650	20230727	8.05	24600	-26.87	20230126	16650	8.05	20230727	30750	-41.50	20220830	16650	8.05	20230727	2.54	N	000440	500	31 억		16754	N	N	0	N	00	N
159	20230803	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17990	-240	5	-1.32	105811570	5863	28.38	18100	18230	17950	23650	12770	18230	18047.34	0.27	0	-1245	19063	18646	18343	17926	17623	18495	17775	31	5440	500	12760	10	1	6227130	1120	224.88	1.65	12	0.09	80.00	10933.00	30750	20220830	-41.50	16650	20230727	8.05	24600	-26.87	20230126	16650	8.05	20230727	30750	-41.50	20220830	16650	8.05	20230727	2.54	N	000440	500	31 억		16754	N	N	0	N	00	N
160	20230803	100105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18160	-70	5	-0.38	78387050	4343	21.02	18100	18230	17950	23650	12770	18230	18049.06	0.27	0	-449	19063	18646	18343	17926	17623	18495	17775	31	5440	500	12760	10	1	6227130	1131	227.00	1.66	12	0.07	80.00	10933.00	30750	20220830	-40.94	16650	20230727	9.07	24600	-26.18	20230126	16650	9.07	20230727	30750	-40.94	20220830	16650	9.07	20230727	2.54	N	000440	500	31 억		16754	N	N	0	N	00	N
161	20230803	090105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	-130	5	-0.71	2715000	150	0.73	18100	18100	18100	23650	12770	18230	18100.00	0.27	0	-129	19063	18646	18343	17926	17623	18495	17775	31	5440	500	12760	10	1	6227130	1127	226.25	1.66	12	0.00	80.00	10933.00	30750	20220830	-41.14	16650	20230727	8.71	24600	-26.42	20230126	16650	8.71	20230727	30750	-41.14	20220830	16650	8.71	20230727	2.54	N	000440	500	31 억		16754	N	N	0	N	00	N
162	20230802	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18230	-440	5	-2.36	370120720	20147	69.39	18670	18760	18040	24250	13070	18670	18371.04	0.34	0	-4410	19123	18896	18463	18236	17803	19010	18350	31	5590	500	13060	10	1	6227130	1135	227.88	1.67	12	0.32	80.00	10933.00	30750	20220830	-40.72	16650	20230727	9.49	24600	-25.89	20230126	16650	9.49	20230727	30750	-40.72	20220830	16650	9.49	20230727	2.56	N	000440	500	31 억		21243	N	N	0	N	00	N
163	20230802	150106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18240	-430	5	-2.30	347535020	18907	65.12	18670	18760	18040	24250	13070	18670	18381.29	0.34	0	-4106	19123	18896	18463	18236	17803	19010	18350	31	5590	500	13060	10	1	6227130	1136	228.00	1.67	12	0.30	80.00	10933.00	30750	20220830	-40.68	16650	20230727	9.55	24600	-25.85	20230126	16650	9.55	20230727	30750	-40.68	20220830	16650	9.55	20230727	2.56	N	000440	500	31 억		21243	N	N	0	N	00	N
164	20230802	140106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18050	-620	5	-3.32	323998620	17612	60.66	18670	18760	18040	24250	13070	18670	18396.47	0.34	0	-3616	19123	18896	18463	18236	17803	19010	18350	31	5590	500	13060	10	1	6227130	1124	225.62	1.65	12	0.28	80.00	10933.00	30750	20220830	-41.30	16650	20230727	8.41	24600	-26.63	20230126	16650	8.41	20230727	30750	-41.30	20220830	16650	8.41	20230727	2.56	N	000440	500	31 억		21243	N	N	0	N	00	N
165	20230802	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18270	-400	5	-2.14	255537530	13846	47.69	18670	18760	18250	24250	13070	18670	18455.69	0.34	0	-713	19123	18896	18463	18236	17803	19010	18350	31	5590	500	13060	10	1	6227130	1138	228.38	1.67	12	0.22	80.00	10933.00	30750	20220830	-40.59	16650	20230727	9.73	24600	-25.73	20230126	16650	9.73	20230727	30750	-40.59	20220830	16650	9.73	20230727	2.56	N	000440	500	31 억		21243	N	N	0	N	00	N
166	20230802	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18300	-370	5	-1.98	228275050	12355	42.55	18670	18760	18250	24250	13070	18670	18476.33	0.34	0	-353	19123	18896	18463	18236	17803	19010	18350	31	5590	500	13060	10	1	6227130	1140	228.75	1.67	12	0.20	80.00	10933.00	30750	20220830	-40.49	16650	20230727	9.91	24600	-25.61	20230126	16650	9.91	20230727	30750	-40.49	20220830	16650	9.91	20230727	2.56	N	000440	500	31 억		21243	N	N	0	N	00	N
167	20230802	110106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18340	-330	5	-1.77	194396410	10507	36.19	18670	18760	18250	24250	13070	18670	18501.61	0.34	0	701	19123	18896	18463	18236	17803	19010	18350	31	5590	500	13060	10	1	6227130	1142	229.25	1.68	12	0.17	80.00	10933.00	30750	20220830	-40.36	16650	20230727	10.15	24600	-25.45	20230126	16650	10.15	20230727	30750	-40.36	20220830	16650	10.15	20230727	2.56	N	000440	500	31 억		21243	N	N	0	N	00	N
168	20230802	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18480	-190	5	-1.02	139964840	7539	25.96	18670	18760	18350	24250	13070	18670	18565.44	0.34	0	489	19123	18896	18463	18236	17803	19010	18350	31	5590	500	13060	10	1	6227130	1151	231.00	1.69	12	0.12	80.00	10933.00	30750	20220830	-39.90	16650	20230727	10.99	24600	-24.88	20230126	16650	10.99	20230727	30750	-39.90	20220830	16650	10.99	20230727	2.56	N	000440	500	31 억		21243	N	N	0	N	00	N
169	20230802	090105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18630	-40	5	-0.21	2668010	143	0.49	18670	18670	18630	24250	13070	18670	18657.41	0.34	0	-15	19123	18896	18463	18236	17803	19010	18350	31	5590	500	13060	10	1	6227130	1160	232.88	1.70	12	0.00	80.00	10933.00	30750	20220830	-39.41	16650	20230727	11.89	24600	-24.27	20230126	16650	11.89	20230727	30750	-39.41	20220830	16650	11.89	20230727	2.56	N	000440	500	31 억		21243	N	N	0	N	00	N
170	20230801	160106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18670	760	2	4.24	531864690	28894	188.69	18030	18690	18030	23250	12540	17910	18407.09	0.22	0	7248	18456	18182	17816	17542	17176	18320	17680	31	5355	500	12530	10	1	6227130	1163	233.38	1.71	12	0.46	80.00	10933.00	30750	20220830	-39.28	16650	20230727	12.13	24600	-24.11	20230126	16650	12.13	20230727	30750	-39.28	20220830	16650	12.13	20230727	2.59	N	000440	500	31 억		13454	N	N	0	N	00	N
171	20230801	150105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18550	640	2	3.57	475628170	25880	169.01	18030	18640	18030	23250	12540	17910	18378.21	0.22	0	7278	18456	18182	17816	17542	17176	18320	17680	31	5355	500	12530	10	1	6227130	1155	231.88	1.70	12	0.42	80.00	10933.00	30750	20220830	-39.67	16650	20230727	11.41	24600	-24.59	20230126	16650	11.41	20230727	30750	-39.67	20220830	16650	11.41	20230727	2.59	N	000440	500	31 억		13454	N	N	0	N	00	N
172	20230801	140105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18450	540	2	3.02	389324030	21212	138.52	18030	18470	18030	23250	12540	17910	18353.95	0.22	0	4767	18456	18182	17816	17542	17176	18320	17680	31	5355	500	12530	10	1	6227130	1149	230.62	1.69	12	0.34	80.00	10933.00	30750	20220830	-40.00	16650	20230727	10.81	24600	-25.00	20230126	16650	10.81	20230727	30750	-40.00	20220830	16650	10.81	20230727	2.59	N	000440	500	31 억		13454	N	N	0	N	00	N
173	20230801	130106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18420	510	2	2.85	319658120	17425	113.79	18030	18470	18030	23250	12540	17910	18344.80	0.22	0	4505	18456	18182	17816	17542	17176	18320	17680	31	5355	500	12530	10	1	6227130	1147	230.25	1.68	12	0.28	80.00	10933.00	30750	20220830	-40.10	16650	20230727	10.63	24600	-25.12	20230126	16650	10.63	20230727	30750	-40.10	20220830	16650	10.63	20230727	2.59	N	000440	500	31 억		13454	N	N	0	N	00	N
174	20230801	120106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18420	510	2	2.85	295899660	16135	105.37	18030	18470	18030	23250	12540	17910	18338.99	0.22	0	4349	18456	18182	17816	17542	17176	18320	17680	31	5355	500	12530	10	1	6227130	1147	230.25	1.68	12	0.26	80.00	10933.00	30750	20220830	-40.10	16650	20230727	10.63	24600	-25.12	20230126	16650	10.63	20230727	30750	-40.10	20220830	16650	10.63	20230727	2.59	N	000440	500	31 억		13454	N	N	0	N	00	N
175	20230801	110105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18370	460	2	2.57	253519880	13833	90.34	18030	18470	18030	23250	12540	17910	18327.18	0.22	0	2659	18456	18182	17816	17542	17176	18320	17680	31	5355	500	12530	10	1	6227130	1144	229.62	1.68	12	0.22	80.00	10933.00	30750	20220830	-40.26	16650	20230727	10.33	24600	-25.33	20230126	16650	10.33	20230727	30750	-40.26	20220830	16650	10.33	20230727	2.59	N	000440	500	31 억		13454	N	N	0	N	00	N
176	20230801	100106	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18360	450	2	2.51	202599280	11062	72.24	18030	18470	18030	23250	12540	17910	18314.89	0.22	0	1893	18456	18182	17816	17542	17176	18320	17680	31	5355	500	12530	10	1	6227130	1143	229.50	1.68	12	0.18	80.00	10933.00	30750	20220830	-40.29	16650	20230727	10.27	24600	-25.37	20230126	16650	10.27	20230727	30750	-40.29	20220830	16650	10.27	20230727	2.59	N	000440	500	31 억		13454	N	N	0	N	00	N
177	20230801	090105	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18130	220	2	1.23	5660140	313	2.04	18030	18130	18030	23250	12540	17910	18083.51	0.22	0	62	18456	18182	17816	17542	17176	18320	17680	31	5355	500	12530	10	1	6227130	1129	226.62	1.66	12	0.01	80.00	10933.00	30750	20220830	-41.04	16650	20230727	8.89	24600	-26.30	20230126	16650	8.89	20230727	30750	-41.04	20220830	16650	8.89	20230727	2.59	N	000440	500	31 억		13454	N	N	0	N	00	N