KissMeData/032940/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	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	0	3	0.00	69488830	19486	78.20	3580	3600	3535	4630	2500	3565	3566.17	2.45	0	-3063	3625	3595	3580	3550	3535	3587	3542	91	1065	500	2490	5	1	18193230	649	1.70	0.26	12	0.11	2102.00	13943.00	4635	20230615	-23.09	2780	20221012	28.24	4635	-23.09	20230615	3375	5.63	20230817	4635	-23.09	20230615	2780	28.24	20221012	0.62	N	032940	500	90 억		445260	N	N	0	N	00	N
3	20230831	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	5	2	0.14	60436770	16947	68.01	3580	3600	3535	4630	2500	3565	3566.22	2.45	0	-2958	3625	3595	3580	3550	3535	3587	3542	91	1065	500	2490	5	1	18193230	649	1.70	0.26	12	0.09	2102.00	13943.00	4635	20230615	-22.98	2780	20221012	28.42	4635	-22.98	20230615	3375	5.78	20230817	4635	-22.98	20230615	2780	28.42	20221012	0.62	N	032940	500	90 억		445260	N	N	0	N	00	N
4	20230831	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	15	2	0.42	38022965	10691	42.90	3580	3600	3535	4630	2500	3565	3556.54	2.45	0	-669	3625	3595	3580	3550	3535	3587	3542	91	1065	500	2490	5	1	18193230	651	1.70	0.26	12	0.06	2102.00	13943.00	4635	20230615	-22.76	2780	20221012	28.78	4635	-22.76	20230615	3375	6.07	20230817	4635	-22.76	20230615	2780	28.78	20221012	0.62	N	032940	500	90 억		445260	N	N	0	N	00	N
5	20230831	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-15	5	-0.42	19427135	5467	21.94	3580	3600	3535	4630	2500	3565	3553.53	2.45	0	-623	3625	3595	3580	3550	3535	3587	3542	91	1065	500	2490	5	1	18193230	646	1.69	0.25	12	0.03	2102.00	13943.00	4635	20230615	-23.41	2780	20221012	27.70	4635	-23.41	20230615	3375	5.19	20230817	4635	-23.41	20230615	2780	27.70	20221012	0.62	N	032940	500	90 억		445260	N	N	0	N	00	N
6	20230831	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-25	5	-0.70	14585030	4103	16.47	3580	3600	3535	4630	2500	3565	3554.72	2.45	0	-623	3625	3595	3580	3550	3535	3587	3542	91	1065	500	2490	5	1	18193230	644	1.68	0.25	12	0.02	2102.00	13943.00	4635	20230615	-23.62	2780	20221012	27.34	4635	-23.62	20230615	3375	4.89	20230817	4635	-23.62	20230615	2780	27.34	20221012	0.62	N	032940	500	90 억		445260	N	N	0	N	00	N
7	20230831	110744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-15	5	-0.42	8933125	2507	10.06	3580	3600	3550	4630	2500	3565	3563.27	2.45	0	-622	3625	3595	3580	3550	3535	3587	3542	91	1065	500	2490	5	1	18193230	646	1.69	0.25	12	0.01	2102.00	13943.00	4635	20230615	-23.41	2780	20221012	27.70	4635	-23.41	20230615	3375	5.19	20230817	4635	-23.41	20230615	2780	27.70	20221012	0.62	N	032940	500	90 억		445260	N	N	0	N	00	N
8	20230831	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-5	5	-0.14	5375675	1505	6.04	3580	3600	3550	4630	2500	3565	3571.88	2.45	0	-622	3625	3595	3580	3550	3535	3587	3542	91	1065	500	2490	5	1	18193230	648	1.69	0.26	12	0.01	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3375	5.48	20230817	4635	-23.19	20230615	2780	28.06	20221012	0.62	N	032940	500	90 억		445260	N	N	0	N	00	N
9	20230831	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	20	2	0.56	433245	121	0.49	3580	3600	3580	4630	2500	3565	3580.54	2.45	0	1	3625	3595	3580	3550	3535	3587	3542	91	1065	500	2490	5	1	18193230	652	1.71	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.65	2780	20221012	28.96	4635	-22.65	20230615	3375	6.22	20230817	4635	-22.65	20230615	2780	28.96	20221012	0.62	N	032940	500	90 억		445260	N	N	0	N	00	N
10	20230830	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	0	3	0.00	85771015	23917	83.57	3565	3610	3565	4630	2500	3565	3587.07	2.45	0	-706	3625	3595	3560	3530	3495	3610	3545	91	1065	500	2490	5	1	18193230	649	1.70	0.26	12	0.13	2102.00	13943.00	4635	20230615	-23.09	2780	20221012	28.24	4635	-23.09	20230615	3375	5.63	20230817	4635	-23.09	20230615	2780	28.24	20221012	0.61	N	032940	500	90 억		445966	N	N	0	N	00	N
11	20230830	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	25	2	0.70	75170140	20946	73.19	3565	3610	3565	4630	2500	3565	3588.76	2.45	0	-628	3625	3595	3560	3530	3495	3610	3545	91	1065	500	2490	5	1	18193230	653	1.71	0.26	12	0.12	2102.00	13943.00	4635	20230615	-22.55	2780	20221012	29.14	4635	-22.55	20230615	3375	6.37	20230817	4635	-22.55	20230615	2780	29.14	20221012	0.61	N	032940	500	90 억		445966	N	N	0	N	00	N
12	20230830	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	30	2	0.84	65462255	18242	63.74	3565	3610	3565	4630	2500	3565	3588.55	2.45	0	1406	3625	3595	3560	3530	3495	3610	3545	91	1065	500	2490	5	1	18193230	654	1.71	0.26	12	0.10	2102.00	13943.00	4635	20230615	-22.44	2780	20221012	29.32	4635	-22.44	20230615	3375	6.52	20230817	4635	-22.44	20230615	2780	29.32	20221012	0.61	N	032940	500	90 억		445966	N	N	0	N	00	N
13	20230830	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	40	2	1.12	58445540	16293	56.93	3565	3610	3565	4630	2500	3565	3587.16	2.45	0	1441	3625	3595	3560	3530	3495	3610	3545	91	1065	500	2490	5	1	18193230	656	1.72	0.26	12	0.09	2102.00	13943.00	4635	20230615	-22.22	2780	20221012	29.68	4635	-22.22	20230615	3375	6.81	20230817	4635	-22.22	20230615	2780	29.68	20221012	0.61	N	032940	500	90 억		445966	N	N	0	N	00	N
14	20230830	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	40	2	1.12	58023470	16176	56.52	3565	3605	3565	4630	2500	3565	3587.01	2.45	0	1441	3625	3595	3560	3530	3495	3610	3545	91	1065	500	2490	5	1	18193230	656	1.72	0.26	12	0.09	2102.00	13943.00	4635	20230615	-22.22	2780	20221012	29.68	4635	-22.22	20230615	3375	6.81	20230817	4635	-22.22	20230615	2780	29.68	20221012	0.61	N	032940	500	90 억		445966	N	N	0	N	00	N
15	20230830	110743	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	25	2	0.70	41218515	11507	40.21	3565	3590	3565	4630	2500	3565	3582.04	2.45	0	1111	3625	3595	3560	3530	3495	3610	3545	91	1065	500	2490	5	1	18193230	653	1.71	0.26	12	0.06	2102.00	13943.00	4635	20230615	-22.55	2780	20221012	29.14	4635	-22.55	20230615	3375	6.37	20230817	4635	-22.55	20230615	2780	29.14	20221012	0.61	N	032940	500	90 억		445966	N	N	0	N	00	N
16	20230830	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	20	2	0.56	16047170	4486	15.67	3565	3590	3565	4630	2500	3565	3577.17	2.45	0	-101	3625	3595	3560	3530	3495	3610	3545	91	1065	500	2490	5	1	18193230	652	1.71	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.65	2780	20221012	28.96	4635	-22.65	20230615	3375	6.22	20230817	4635	-22.65	20230615	2780	28.96	20221012	0.61	N	032940	500	90 억		445966	N	N	0	N	00	N
17	20230830	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	0	3	0.00	3315450	930	3.25	3565	3565	3565	4630	2500	3565	3565.00	2.45	0	0	3625	3595	3560	3530	3495	3610	3545	91	1065	500	2490	5	1	18193230	649	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-23.09	2780	20221012	28.24	4635	-23.09	20230615	3375	5.63	20230817	4635	-23.09	20230615	2780	28.24	20221012	0.61	N	032940	500	90 억		445966	N	N	0	N	00	N
18	20230829	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	45	2	1.28	101343370	28519	212.70	3525	3590	3525	4575	2465	3520	3553.33	2.43	0	2633	3566	3542	3511	3487	3456	3555	3500	91	1055	500	2460	5	1	18193230	649	1.70	0.26	12	0.16	2102.00	13943.00	4635	20230615	-23.09	2780	20221012	28.24	4635	-23.09	20230615	3375	5.63	20230817	4635	-23.09	20230615	2780	28.24	20221012	0.62	N	032940	500	90 억		442660	N	N	0	N	00	N
19	20230829	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	40	2	1.14	93345970	26274	195.96	3525	3590	3525	4575	2465	3520	3552.79	2.43	0	2695	3566	3542	3511	3487	3456	3555	3500	91	1055	500	2460	5	1	18193230	648	1.69	0.26	12	0.14	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3375	5.48	20230817	4635	-23.19	20230615	2780	28.06	20221012	0.62	N	032940	500	90 억		442660	N	N	0	N	00	N
20	20230829	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	50	2	1.42	80019970	22533	168.06	3525	3590	3525	4575	2465	3520	3551.23	2.43	0	3270	3566	3542	3511	3487	3456	3555	3500	91	1055	500	2460	5	1	18193230	649	1.70	0.26	12	0.12	2102.00	13943.00	4635	20230615	-22.98	2780	20221012	28.42	4635	-22.98	20230615	3375	5.78	20230817	4635	-22.98	20230615	2780	28.42	20221012	0.62	N	032940	500	90 억		442660	N	N	0	N	00	N
21	20230829	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	40	2	1.14	42703490	11988	89.41	3525	3590	3525	4575	2465	3520	3562.19	2.43	0	-942	3566	3542	3511	3487	3456	3555	3500	91	1055	500	2460	5	1	18193230	648	1.69	0.26	12	0.07	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3375	5.48	20230817	4635	-23.19	20230615	2780	28.06	20221012	0.62	N	032940	500	90 억		442660	N	N	0	N	00	N
22	20230829	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	40	2	1.14	28100935	7880	58.77	3525	3590	3525	4575	2465	3520	3566.11	2.43	0	-611	3566	3542	3511	3487	3456	3555	3500	91	1055	500	2460	5	1	18193230	648	1.69	0.26	12	0.04	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3375	5.48	20230817	4635	-23.19	20230615	2780	28.06	20221012	0.62	N	032940	500	90 억		442660	N	N	0	N	00	N
23	20230829	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	50	2	1.42	27521310	7717	57.56	3525	3590	3525	4575	2465	3520	3566.32	2.43	0	-629	3566	3542	3511	3487	3456	3555	3500	91	1055	500	2460	5	1	18193230	649	1.70	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.98	2780	20221012	28.42	4635	-22.98	20230615	3375	5.78	20230817	4635	-22.98	20230615	2780	28.42	20221012	0.62	N	032940	500	90 억		442660	N	N	0	N	00	N
24	20230829	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	35	2	0.99	15433135	4322	32.23	3525	3590	3525	4575	2465	3520	3570.83	2.43	0	-478	3566	3542	3511	3487	3456	3555	3500	91	1055	500	2460	5	1	18193230	647	1.69	0.25	12	0.02	2102.00	13943.00	4635	20230615	-23.30	2780	20221012	27.88	4635	-23.30	20230615	3375	5.33	20230817	4635	-23.30	20230615	2780	27.88	20221012	0.62	N	032940	500	90 억		442660	N	N	0	N	00	N
25	20230829	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	35	2	0.99	2127835	599	4.47	3525	3555	3525	4575	2465	3520	3552.31	2.43	0	0	3566	3542	3511	3487	3456	3555	3500	91	1055	500	2460	5	1	18193230	647	1.69	0.25	12	0.00	2102.00	13943.00	4635	20230615	-23.30	2780	20221012	27.88	4635	-23.30	20230615	3375	5.33	20230817	4635	-23.30	20230615	2780	27.88	20221012	0.62	N	032940	500	90 억		442660	N	N	0	N	00	N
26	20230828	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	25	2	0.72	46934580	13401	43.21	3480	3535	3480	4540	2450	3495	3502.32	2.42	0	1558	3611	3552	3511	3452	3411	3532	3432	91	1045	500	2440	5	1	18193230	640	1.67	0.25	12	0.07	2102.00	13943.00	4635	20230615	-24.06	2780	20221012	26.62	4635	-24.06	20230615	3375	4.30	20230817	4635	-24.06	20230615	2780	26.62	20221012	0.63	N	032940	500	90 억		441102	N	N	0	N	00	N
27	20230828	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	20	2	0.57	41998180	11995	38.67	3480	3535	3480	4540	2450	3495	3501.31	2.42	0	1497	3611	3552	3511	3452	3411	3532	3432	91	1045	500	2440	5	1	18193230	639	1.67	0.25	12	0.07	2102.00	13943.00	4635	20230615	-24.16	2780	20221012	26.44	4635	-24.16	20230615	3375	4.15	20230817	4635	-24.16	20230615	2780	26.44	20221012	0.63	N	032940	500	90 억		441102	N	N	0	N	00	N
28	20230828	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	20	2	0.57	33428330	9546	30.78	3480	3535	3480	4540	2450	3495	3501.82	2.42	0	767	3611	3552	3511	3452	3411	3532	3432	91	1045	500	2440	5	1	18193230	639	1.67	0.25	12	0.05	2102.00	13943.00	4635	20230615	-24.16	2780	20221012	26.44	4635	-24.16	20230615	3375	4.15	20230817	4635	-24.16	20230615	2780	26.44	20221012	0.63	N	032940	500	90 억		441102	N	N	0	N	00	N
29	20230828	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	20	2	0.57	27298375	7795	25.13	3480	3535	3480	4540	2450	3495	3502.04	2.42	0	759	3611	3552	3511	3452	3411	3532	3432	91	1045	500	2440	5	1	18193230	639	1.67	0.25	12	0.04	2102.00	13943.00	4635	20230615	-24.16	2780	20221012	26.44	4635	-24.16	20230615	3375	4.15	20230817	4635	-24.16	20230615	2780	26.44	20221012	0.63	N	032940	500	90 억		441102	N	N	0	N	00	N
30	20230828	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	25	2	0.72	21362690	6108	19.69	3480	3535	3480	4540	2450	3495	3497.49	2.42	0	891	3611	3552	3511	3452	3411	3532	3432	91	1045	500	2440	5	1	18193230	640	1.67	0.25	12	0.03	2102.00	13943.00	4635	20230615	-24.06	2780	20221012	26.62	4635	-24.06	20230615	3375	4.30	20230817	4635	-24.06	20230615	2780	26.62	20221012	0.63	N	032940	500	90 억		441102	N	N	0	N	00	N
31	20230828	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	15	2	0.43	12540685	3592	11.58	3480	3510	3480	4540	2450	3495	3491.28	2.42	0	242	3611	3552	3511	3452	3411	3532	3432	91	1045	500	2440	5	1	18193230	639	1.67	0.25	12	0.02	2102.00	13943.00	4635	20230615	-24.27	2780	20221012	26.26	4635	-24.27	20230615	3375	4.00	20230817	4635	-24.27	20230615	2780	26.26	20221012	0.63	N	032940	500	90 억		441102	N	N	0	N	00	N
32	20230828	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	5	2	0.14	8356880	2398	7.73	3480	3505	3480	4540	2450	3495	3484.94	2.42	0	-37	3611	3552	3511	3452	3411	3532	3432	91	1045	500	2440	5	1	18193230	637	1.67	0.25	12	0.01	2102.00	13943.00	4635	20230615	-24.49	2780	20221012	25.90	4635	-24.49	20230615	3375	3.70	20230817	4635	-24.49	20230615	2780	25.90	20221012	0.63	N	032940	500	90 억		441102	N	N	0	N	00	N
33	20230828	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	0	3	0.00	7409460	2127	6.86	3480	3495	3480	4540	2450	3495	3483.53	2.42	0	0	3611	3552	3511	3452	3411	3532	3432	91	1045	500	2440	5	1	18193230	636	1.66	0.25	12	0.01	2102.00	13943.00	4635	20230615	-24.60	2780	20221012	25.72	4635	-24.60	20230615	3375	3.56	20230817	4635	-24.60	20230615	2780	25.72	20221012	0.63	N	032940	500	90 억		441102	N	N	0	N	00	N
34	20230825	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	-75	5	-2.10	109017640	31017	71.92	3570	3570	3470	4640	2500	3570	3514.54	2.48	0	-10321	3616	3592	3556	3532	3496	3605	3545	91	1070	500	2490	5	1	18193230	636	1.66	0.25	12	0.17	2102.00	13943.00	4635	20230615	-24.60	2780	20221012	25.72	4635	-24.60	20230615	3375	3.56	20230817	4635	-24.60	20230615	2780	25.72	20221012	0.63	N	032940	500	90 억		451318	N	N	0	N	00	N
35	20230825	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-85	5	-2.38	107175540	30489	70.70	3570	3570	3470	4640	2500	3570	3514.98	2.48	0	-10291	3616	3592	3556	3532	3496	3605	3545	91	1070	500	2490	5	1	18193230	634	1.66	0.25	12	0.17	2102.00	13943.00	4635	20230615	-24.81	2780	20221012	25.36	4635	-24.81	20230615	3375	3.26	20230817	4635	-24.81	20230615	2780	25.36	20221012	0.63	N	032940	500	90 억		451318	N	N	0	N	00	N
36	20230825	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-85	5	-2.38	80225175	22748	52.75	3570	3570	3485	4640	2500	3570	3526.43	2.48	0	-7929	3616	3592	3556	3532	3496	3605	3545	91	1070	500	2490	5	1	18193230	634	1.66	0.25	12	0.13	2102.00	13943.00	4635	20230615	-24.81	2780	20221012	25.36	4635	-24.81	20230615	3375	3.26	20230817	4635	-24.81	20230615	2780	25.36	20221012	0.63	N	032940	500	90 억		451318	N	N	0	N	00	N
37	20230825	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-55	5	-1.54	62728870	17748	41.15	3570	3570	3500	4640	2500	3570	3534.15	2.48	0	-4441	3616	3592	3556	3532	3496	3605	3545	91	1070	500	2490	5	1	18193230	639	1.67	0.25	12	0.10	2102.00	13943.00	4635	20230615	-24.16	2780	20221012	26.44	4635	-24.16	20230615	3375	4.15	20230817	4635	-24.16	20230615	2780	26.44	20221012	0.63	N	032940	500	90 억		451318	N	N	0	N	00	N
38	20230825	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-55	5	-1.54	45099980	12725	29.51	3570	3570	3515	4640	2500	3570	3543.93	2.48	0	-2418	3616	3592	3556	3532	3496	3605	3545	91	1070	500	2490	5	1	18193230	639	1.67	0.25	12	0.07	2102.00	13943.00	4635	20230615	-24.16	2780	20221012	26.44	4635	-24.16	20230615	3375	4.15	20230817	4635	-24.16	20230615	2780	26.44	20221012	0.63	N	032940	500	90 억		451318	N	N	0	N	00	N
39	20230825	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-45	5	-1.26	39204800	11053	25.63	3570	3570	3525	4640	2500	3570	3546.70	2.48	0	-784	3616	3592	3556	3532	3496	3605	3545	91	1070	500	2490	5	1	18193230	641	1.68	0.25	12	0.06	2102.00	13943.00	4635	20230615	-23.95	2780	20221012	26.80	4635	-23.95	20230615	3375	4.44	20230817	4635	-23.95	20230615	2780	26.80	20221012	0.63	N	032940	500	90 억		451318	N	N	0	N	00	N
40	20230825	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-20	5	-0.56	26594930	7480	17.34	3570	3570	3550	4640	2500	3570	3555.20	2.48	0	1066	3616	3592	3556	3532	3496	3605	3545	91	1070	500	2490	5	1	18193230	646	1.69	0.25	12	0.04	2102.00	13943.00	4635	20230615	-23.41	2780	20221012	27.70	4635	-23.41	20230615	3375	5.19	20230817	4635	-23.41	20230615	2780	27.70	20221012	0.63	N	032940	500	90 억		451318	N	N	0	N	00	N
41	20230825	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	0	3	0.00	1388730	389	0.90	3570	3570	3570	4640	2500	3570	3570.00	2.48	0	-106	3616	3592	3556	3532	3496	3605	3545	91	1070	500	2490	5	1	18193230	649	1.70	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.98	2780	20221012	28.42	4635	-22.98	20230615	3375	5.78	20230817	4635	-22.98	20230615	2780	28.42	20221012	0.63	N	032940	500	90 억		451318	N	N	0	N	00	N
42	20230824	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	40	2	1.13	153233520	43066	173.74	3520	3580	3520	4585	2475	3530	3558.11	2.44	0	7397	3583	3556	3518	3491	3453	3537	3472	91	1055	500	2470	5	1	18193230	649	1.70	0.26	12	0.24	2102.00	13943.00	4635	20230615	-22.98	2780	20221012	28.42	4635	-22.98	20230615	3375	5.78	20230817	4635	-22.98	20230615	2780	28.42	20221012	0.63	N	032940	500	90 억		444027	N	N	0	N	00	N
43	20230824	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	45	2	1.27	145932785	41020	165.49	3520	3580	3520	4585	2475	3530	3557.60	2.44	0	7305	3583	3556	3518	3491	3453	3537	3472	91	1055	500	2470	5	1	18193230	650	1.70	0.26	12	0.23	2102.00	13943.00	4635	20230615	-22.87	2780	20221012	28.60	4635	-22.87	20230615	3375	5.93	20230817	4635	-22.87	20230615	2780	28.60	20221012	0.63	N	032940	500	90 억		444027	N	N	0	N	00	N
44	20230824	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	25	2	0.71	84873625	23921	96.51	3520	3580	3520	4585	2475	3530	3548.08	2.44	0	4271	3583	3556	3518	3491	3453	3537	3472	91	1055	500	2470	5	1	18193230	647	1.69	0.25	12	0.13	2102.00	13943.00	4635	20230615	-23.30	2780	20221012	27.88	4635	-23.30	20230615	3375	5.33	20230817	4635	-23.30	20230615	2780	27.88	20221012	0.63	N	032940	500	90 억		444027	N	N	0	N	00	N
45	20230824	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	20	2	0.57	59629815	16789	67.73	3520	3580	3520	4585	2475	3530	3551.72	2.44	0	2505	3583	3556	3518	3491	3453	3537	3472	91	1055	500	2470	5	1	18193230	646	1.69	0.25	12	0.09	2102.00	13943.00	4635	20230615	-23.41	2780	20221012	27.70	4635	-23.41	20230615	3375	5.19	20230817	4635	-23.41	20230615	2780	27.70	20221012	0.63	N	032940	500	90 억		444027	N	N	0	N	00	N
46	20230824	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	20	2	0.57	51048505	14373	57.99	3520	3580	3520	4585	2475	3530	3551.69	2.44	0	2741	3583	3556	3518	3491	3453	3537	3472	91	1055	500	2470	5	1	18193230	646	1.69	0.25	12	0.08	2102.00	13943.00	4635	20230615	-23.41	2780	20221012	27.70	4635	-23.41	20230615	3375	5.19	20230817	4635	-23.41	20230615	2780	27.70	20221012	0.63	N	032940	500	90 억		444027	N	N	0	N	00	N
47	20230824	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	35	2	0.99	49167585	13844	55.85	3520	3580	3520	4585	2475	3530	3551.54	2.44	0	2748	3583	3556	3518	3491	3453	3537	3472	91	1055	500	2470	5	1	18193230	649	1.70	0.26	12	0.08	2102.00	13943.00	4635	20230615	-23.09	2780	20221012	28.24	4635	-23.09	20230615	3375	5.63	20230817	4635	-23.09	20230615	2780	28.24	20221012	0.63	N	032940	500	90 억		444027	N	N	0	N	00	N
48	20230824	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	30	2	0.85	20260780	5725	23.10	3520	3580	3520	4585	2475	3530	3539.00	2.44	0	496	3583	3556	3518	3491	3453	3537	3472	91	1055	500	2470	5	1	18193230	648	1.69	0.26	12	0.03	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3375	5.48	20230817	4635	-23.19	20230615	2780	28.06	20221012	0.63	N	032940	500	90 억		444027	N	N	0	N	00	N
49	20230824	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	0	3	0.00	5983800	1699	6.85	3520	3530	3520	4585	2475	3530	3521.95	2.44	0	303	3583	3556	3518	3491	3453	3537	3472	91	1055	500	2470	5	1	18193230	642	1.68	0.25	12	0.01	2102.00	13943.00	4635	20230615	-23.84	2780	20221012	26.98	4635	-23.84	20230615	3375	4.59	20230817	4635	-23.84	20230615	2780	26.98	20221012	0.63	N	032940	500	90 억		444027	N	N	0	N	00	N
50	20230823	160401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3530	-5	5	-0.14	84904510	24164	65.32	3535	3545	3480	4595	2475	3535	3513.19	2.47	0	-6076	3638	3586	3538	3486	3438	3612	3512	91	1060	500	2470	5	1	18193230	642	1.68	0.25	12	0.13	2102.00	13943.00	4635	20230615	-23.84	2780	20221012	26.98	4635	-23.84	20230615	3375	4.59	20230817	4635	-23.84	20230615	2780	26.98	20221012	0.60	N	032940	500	90 억		450103	N	N	0	N	00	N
51	20230823	150403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3530	-5	5	-0.14	80920610	23034	62.27	3535	3545	3480	4595	2475	3535	3512.57	2.47	0	-5624	3638	3586	3538	3486	3438	3612	3512	91	1060	500	2470	5	1	18193230	642	1.68	0.25	12	0.13	2102.00	13943.00	4635	20230615	-23.84	2780	20221012	26.98	4635	-23.84	20230615	3375	4.59	20230817	4635	-23.84	20230615	2780	26.98	20221012	0.60	N	032940	500	90 억		450103	N	N	0	N	00	N
52	20230823	140404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3510	-25	5	-0.71	65091830	18530	50.09	3535	3545	3480	4595	2475	3535	3512.12	2.47	0	-4346	3638	3586	3538	3486	3438	3612	3512	91	1060	500	2470	5	1	18193230	639	1.67	0.25	12	0.10	2102.00	13943.00	4635	20230615	-24.27	2780	20221012	26.26	4635	-24.27	20230615	3375	4.00	20230817	4635	-24.27	20230615	2780	26.26	20221012	0.60	N	032940	500	90 억		450103	N	N	0	N	00	N
53	20230823	130402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3510	-25	5	-0.71	49000285	13952	37.72	3535	3545	3480	4595	2475	3535	3511.14	2.47	0	-3963	3638	3586	3538	3486	3438	3612	3512	91	1060	500	2470	5	1	18193230	639	1.67	0.25	12	0.08	2102.00	13943.00	4635	20230615	-24.27	2780	20221012	26.26	4635	-24.27	20230615	3375	4.00	20230817	4635	-24.27	20230615	2780	26.26	20221012	0.60	N	032940	500	90 억		450103	N	N	0	N	00	N
54	20230823	120405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3535	0	3	0.00	45424200	12934	34.96	3535	3545	3480	4595	2475	3535	3511.00	2.47	0	-3880	3638	3586	3538	3486	3438	3612	3512	91	1060	500	2470	5	1	18193230	643	1.68	0.25	12	0.07	2102.00	13943.00	4635	20230615	-23.73	2780	20221012	27.16	4635	-23.73	20230615	3375	4.74	20230817	4635	-23.73	20230615	2780	27.16	20221012	0.60	N	032940	500	90 억		450103	N	N	0	N	00	N
55	20230823	110402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3520	-15	5	-0.42	43083385	12269	33.17	3535	3545	3480	4595	2475	3535	3510.49	2.47	0	-3879	3638	3586	3538	3486	3438	3612	3512	91	1060	500	2470	5	1	18193230	640	1.67	0.25	12	0.07	2102.00	13943.00	4635	20230615	-24.06	2780	20221012	26.62	4635	-24.06	20230615	3375	4.30	20230817	4635	-24.06	20230615	2780	26.62	20221012	0.60	N	032940	500	90 억		450103	N	N	0	N	00	N
56	20230823	100401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3500	-35	5	-0.99	23281455	6612	17.87	3535	3545	3480	4595	2475	3535	3519.86	2.47	0	-4793	3638	3586	3538	3486	3438	3612	3512	91	1060	500	2470	5	1	18193230	637	1.67	0.25	12	0.04	2102.00	13943.00	4635	20230615	-24.49	2780	20221012	25.90	4635	-24.49	20230615	3375	3.70	20230817	4635	-24.49	20230615	2780	25.90	20221012	0.60	N	032940	500	90 억		450103	N	N	0	N	00	N
57	20230823	090406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3525	-10	5	-0.28	9976010	2822	7.63	3535	3540	3525	4595	2475	3535	3535.11	2.47	0	-1965	3638	3586	3538	3486	3438	3612	3512	91	1060	500	2470	5	1	18193230	641	1.68	0.25	12	0.02	2102.00	13943.00	4635	20230615	-23.95	2780	20221012	26.80	4635	-23.95	20230615	3375	4.44	20230817	4635	-23.95	20230615	2780	26.80	20221012	0.60	N	032940	500	90 억		450103	N	N	0	N	00	N
58	20230822	160359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3535	45	2	1.29	124180095	35032	58.07	3490	3590	3490	4535	2445	3490	3544.76	2.50	0	-4853	3630	3560	3525	3455	3420	3542	3437	91	1045	500	2440	5	1	18193230	643	1.68	0.25	12	0.19	2102.00	13943.00	4635	20230615	-23.73	2780	20221012	27.16	4635	-23.73	20230615	3375	4.74	20230817	4635	-23.73	20230615	2780	27.16	20221012	0.60	N	032940	500	90 억		454958	N	N	0	N	00	N
59	20230822	150400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3520	30	2	0.86	114772800	32359	53.64	3490	3590	3490	4535	2445	3490	3546.86	2.50	0	-4797	3630	3560	3525	3455	3420	3542	3437	91	1045	500	2440	5	1	18193230	640	1.67	0.25	12	0.18	2102.00	13943.00	4635	20230615	-24.06	2780	20221012	26.62	4635	-24.06	20230615	3375	4.30	20230817	4635	-24.06	20230615	2780	26.62	20221012	0.60	N	032940	500	90 억		454958	N	N	0	N	00	N
60	20230822	140404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3560	70	2	2.01	108298075	30533	50.62	3490	3590	3490	4535	2445	3490	3546.92	2.50	0	-3732	3630	3560	3525	3455	3420	3542	3437	91	1045	500	2440	5	1	18193230	648	1.69	0.26	12	0.17	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3375	5.48	20230817	4635	-23.19	20230615	2780	28.06	20221012	0.60	N	032940	500	90 억		454958	N	N	0	N	00	N
61	20230822	130400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3570	80	2	2.29	105893615	29859	49.50	3490	3590	3490	4535	2445	3490	3546.46	2.50	0	-3640	3630	3560	3525	3455	3420	3542	3437	91	1045	500	2440	5	1	18193230	649	1.70	0.26	12	0.16	2102.00	13943.00	4635	20230615	-22.98	2780	20221012	28.42	4635	-22.98	20230615	3375	5.78	20230817	4635	-22.98	20230615	2780	28.42	20221012	0.60	N	032940	500	90 억		454958	N	N	0	N	00	N
62	20230822	120354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3565	75	2	2.15	87547490	24715	40.97	3490	3590	3490	4535	2445	3490	3542.28	2.50	0	-2771	3630	3560	3525	3455	3420	3542	3437	91	1045	500	2440	5	1	18193230	649	1.70	0.26	12	0.14	2102.00	13943.00	4635	20230615	-23.09	2780	20221012	28.24	4635	-23.09	20230615	3375	5.63	20230817	4635	-23.09	20230615	2780	28.24	20221012	0.60	N	032940	500	90 억		454958	N	N	0	N	00	N
63	20230822	110359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3535	45	2	1.29	46671335	13233	21.94	3490	3560	3490	4535	2445	3490	3526.89	2.50	0	-117	3630	3560	3525	3455	3420	3542	3437	91	1045	500	2440	5	1	18193230	643	1.68	0.25	12	0.07	2102.00	13943.00	4635	20230615	-23.73	2780	20221012	27.16	4635	-23.73	20230615	3375	4.74	20230817	4635	-23.73	20230615	2780	27.16	20221012	0.60	N	032940	500	90 억		454958	N	N	0	N	00	N
64	20230822	100359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3530	40	2	1.15	36588840	10373	17.20	3490	3560	3490	4535	2445	3490	3527.32	2.50	0	-210	3630	3560	3525	3455	3420	3542	3437	91	1045	500	2440	5	1	18193230	642	1.68	0.25	12	0.06	2102.00	13943.00	4635	20230615	-23.84	2780	20221012	26.98	4635	-23.84	20230615	3375	4.59	20230817	4635	-23.84	20230615	2780	26.98	20221012	0.60	N	032940	500	90 억		454958	N	N	0	N	00	N
65	20230822	090359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3535	45	2	1.29	6594840	1885	3.12	3490	3555	3490	4535	2445	3490	3498.59	2.50	0	221	3630	3560	3525	3455	3420	3542	3437	91	1045	500	2440	5	1	18193230	643	1.68	0.25	12	0.01	2102.00	13943.00	4635	20230615	-23.73	2780	20221012	27.16	4635	-23.73	20230615	3375	4.74	20230817	4635	-23.73	20230615	2780	27.16	20221012	0.60	N	032940	500	90 억		454958	N	N	0	N	00	N
66	20230821	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	10	2	0.29	213092455	60322	103.94	3500	3595	3490	4520	2440	3480	3532.63	2.47	0	5588	3616	3547	3486	3417	3356	3582	3452	91	1040	500	2430	5	1	18193230	635	1.66	0.25	12	0.33	2102.00	13943.00	4635	20230615	-24.70	2780	20221012	25.54	4635	-24.70	20230615	3375	3.41	20230817	4635	-24.70	20230615	2780	25.54	20221012	0.60	N	032940	500	90 억		449370	N	N	0	N	00	N
67	20230821	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	40	2	1.15	203665580	57622	99.28	3500	3595	3500	4520	2440	3480	3534.51	2.47	0	7552	3616	3547	3486	3417	3356	3582	3452	91	1040	500	2430	5	1	18193230	640	1.67	0.25	12	0.32	2102.00	13943.00	4635	20230615	-24.06	2780	20221012	26.62	4635	-24.06	20230615	3375	4.30	20230817	4635	-24.06	20230615	2780	26.62	20221012	0.60	N	032940	500	90 억		449370	N	N	0	N	00	N
68	20230821	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	65	2	1.87	186122085	52646	90.71	3500	3595	3500	4520	2440	3480	3535.35	2.47	0	7920	3616	3547	3486	3417	3356	3582	3452	91	1040	500	2430	5	1	18193230	645	1.69	0.25	12	0.29	2102.00	13943.00	4635	20230615	-23.52	2780	20221012	27.52	4635	-23.52	20230615	3375	5.04	20230817	4635	-23.52	20230615	2780	27.52	20221012	0.60	N	032940	500	90 억		449370	N	N	0	N	00	N
69	20230821	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	35	2	1.01	152894005	43209	74.45	3500	3595	3500	4520	2440	3480	3538.48	2.47	0	5153	3616	3547	3486	3417	3356	3582	3452	91	1040	500	2430	5	1	18193230	639	1.67	0.25	12	0.24	2102.00	13943.00	4635	20230615	-24.16	2780	20221012	26.44	4635	-24.16	20230615	3375	4.15	20230817	4635	-24.16	20230615	2780	26.44	20221012	0.60	N	032940	500	90 억		449370	N	N	0	N	00	N
70	20230821	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	60	2	1.72	130073780	36754	63.33	3500	3595	3500	4520	2440	3480	3539.04	2.47	0	3768	3616	3547	3486	3417	3356	3582	3452	91	1040	500	2430	5	1	18193230	644	1.68	0.25	12	0.20	2102.00	13943.00	4635	20230615	-23.62	2780	20221012	27.34	4635	-23.62	20230615	3375	4.89	20230817	4635	-23.62	20230615	2780	27.34	20221012	0.60	N	032940	500	90 억		449370	N	N	0	N	00	N
71	20230821	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	60	2	1.72	107041185	30235	52.10	3500	3595	3500	4520	2440	3480	3540.31	2.47	0	1818	3616	3547	3486	3417	3356	3582	3452	91	1040	500	2430	5	1	18193230	644	1.68	0.25	12	0.17	2102.00	13943.00	4635	20230615	-23.62	2780	20221012	27.34	4635	-23.62	20230615	3375	4.89	20230817	4635	-23.62	20230615	2780	27.34	20221012	0.60	N	032940	500	90 억		449370	N	N	0	N	00	N
72	20230821	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	65	2	1.87	71900930	20310	34.99	3500	3595	3500	4520	2440	3480	3540.17	2.47	0	120	3616	3547	3486	3417	3356	3582	3452	91	1040	500	2430	5	1	18193230	645	1.69	0.25	12	0.11	2102.00	13943.00	4635	20230615	-23.52	2780	20221012	27.52	4635	-23.52	20230615	3375	5.04	20230817	4635	-23.52	20230615	2780	27.52	20221012	0.60	N	032940	500	90 억		449370	N	N	0	N	00	N
73	20230821	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	25	2	0.72	2418585	691	1.19	3500	3505	3500	4520	2440	3480	3500.12	2.47	0	-40	3616	3547	3486	3417	3356	3582	3452	91	1040	500	2430	5	1	18193230	638	1.67	0.25	12	0.00	2102.00	13943.00	4635	20230615	-24.38	2780	20221012	26.08	4635	-24.38	20230615	3375	3.85	20230817	4635	-24.38	20230615	2780	26.08	20221012	0.60	N	032940	500	90 억		449370	N	N	0	N	00	N
74	20230818	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	-35	5	-1.00	198960430	56837	112.83	3425	3555	3425	4565	2465	3515	3501.54	2.45	0	3330	3655	3585	3480	3410	3305	3532	3357	91	1050	500	2460	5	1	18193230	633	1.66	0.25	12	0.31	2102.00	13943.00	4635	20230615	-24.92	2780	20221012	25.18	4635	-24.92	20230615	3375	3.11	20230817	4635	-24.92	20230615	2780	25.18	20221012	0.65	N	032940	500	90 억		446313	N	N	0	N	00	N
75	20230818	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-25	5	-0.71	184709200	52744	104.70	3425	3555	3425	4565	2465	3515	3501.99	2.45	0	3191	3655	3585	3480	3410	3305	3532	3357	91	1050	500	2460	5	1	18193230	635	1.66	0.25	12	0.29	2102.00	13943.00	4635	20230615	-24.70	2780	20221012	25.54	4635	-24.70	20230615	3375	3.41	20230817	4635	-24.70	20230615	2780	25.54	20221012	0.65	N	032940	500	90 억		446313	N	N	0	N	00	N
76	20230818	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-15	5	-0.43	156551295	44684	88.70	3425	3555	3425	4565	2465	3515	3503.52	2.45	0	2882	3655	3585	3480	3410	3305	3532	3357	91	1050	500	2460	5	1	18193230	637	1.67	0.25	12	0.25	2102.00	13943.00	4635	20230615	-24.49	2780	20221012	25.90	4635	-24.49	20230615	3375	3.70	20230817	4635	-24.49	20230615	2780	25.90	20221012	0.65	N	032940	500	90 억		446313	N	N	0	N	00	N
77	20230818	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-10	5	-0.28	155720480	44447	88.23	3425	3555	3425	4565	2465	3515	3503.51	2.45	0	2873	3655	3585	3480	3410	3305	3532	3357	91	1050	500	2460	5	1	18193230	638	1.67	0.25	12	0.24	2102.00	13943.00	4635	20230615	-24.38	2780	20221012	26.08	4635	-24.38	20230615	3375	3.85	20230817	4635	-24.38	20230615	2780	26.08	20221012	0.65	N	032940	500	90 억		446313	N	N	0	N	00	N
78	20230818	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-5	5	-0.14	144465015	41235	81.86	3425	3555	3425	4565	2465	3515	3503.46	2.45	0	1418	3655	3585	3480	3410	3305	3532	3357	91	1050	500	2460	5	1	18193230	639	1.67	0.25	12	0.23	2102.00	13943.00	4635	20230615	-24.27	2780	20221012	26.26	4635	-24.27	20230615	3375	4.00	20230817	4635	-24.27	20230615	2780	26.26	20221012	0.65	N	032940	500	90 억		446313	N	N	0	N	00	N
79	20230818	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-10	5	-0.28	103029705	29471	58.50	3425	3530	3425	4565	2465	3515	3495.97	2.45	0	-4440	3655	3585	3480	3410	3305	3532	3357	91	1050	500	2460	5	1	18193230	638	1.67	0.25	12	0.16	2102.00	13943.00	4635	20230615	-24.38	2780	20221012	26.08	4635	-24.38	20230615	3375	3.85	20230817	4635	-24.38	20230615	2780	26.08	20221012	0.65	N	032940	500	90 억		446313	N	N	0	N	00	N
80	20230818	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-15	5	-0.43	83421630	23870	47.39	3425	3530	3425	4565	2465	3515	3494.83	2.45	0	-5457	3655	3585	3480	3410	3305	3532	3357	91	1050	500	2460	5	1	18193230	637	1.67	0.25	12	0.13	2102.00	13943.00	4635	20230615	-24.49	2780	20221012	25.90	4635	-24.49	20230615	3375	3.70	20230817	4635	-24.49	20230615	2780	25.90	20221012	0.65	N	032940	500	90 억		446313	N	N	0	N	00	N
81	20230818	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-65	5	-1.85	12523925	3647	7.24	3425	3480	3425	4565	2465	3515	3434.03	2.45	0	15	3655	3585	3480	3410	3305	3532	3357	91	1050	500	2460	5	1	18193230	628	1.64	0.25	12	0.02	2102.00	13943.00	4635	20230615	-25.57	2780	20221012	24.10	4635	-25.57	20230615	3375	2.22	20230817	4635	-25.57	20230615	2780	24.10	20221012	0.65	N	032940	500	90 억		446313	N	N	0	N	00	N
82	20230817	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-40	5	-1.13	174245590	50364	26.87	3550	3550	3375	4620	2490	3555	3459.46	2.50	0	-9881	3845	3700	3620	3475	3395	3660	3435	91	1065	500	2480	5	1	18193230	639	1.67	0.25	12	0.28	2102.00	13943.00	4635	20230615	-24.16	2780	20221012	26.44	4635	-24.16	20230615	3375	4.15	20230817	4635	-24.16	20230615	2780	26.44	20221012	0.61	N	032940	500	90 억		455673	N	N	0	N	00	N
83	20230817	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-65	5	-1.83	151230645	43829	23.39	3550	3550	3375	4620	2490	3555	3450.46	2.50	0	-8165	3845	3700	3620	3475	3395	3660	3435	91	1065	500	2480	5	1	18193230	635	1.66	0.25	12	0.24	2102.00	13943.00	4635	20230615	-24.70	2780	20221012	25.54	4635	-24.70	20230615	3375	3.41	20230817	4635	-24.70	20230615	2780	25.54	20221012	0.61	N	032940	500	90 억		455673	N	N	0	N	00	N
84	20230817	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-55	5	-1.55	135329860	39282	20.96	3550	3550	3375	4620	2490	3555	3445.08	2.50	0	-5854	3845	3700	3620	3475	3395	3660	3435	91	1065	500	2480	5	1	18193230	637	1.67	0.25	12	0.22	2102.00	13943.00	4635	20230615	-24.49	2780	20221012	25.90	4635	-24.49	20230615	3375	3.70	20230817	4635	-24.49	20230615	2780	25.90	20221012	0.61	N	032940	500	90 억		455673	N	N	0	N	00	N
85	20230817	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-50	5	-1.41	129652065	37663	20.10	3550	3550	3375	4620	2490	3555	3442.42	2.50	0	-5166	3845	3700	3620	3475	3395	3660	3435	91	1065	500	2480	5	1	18193230	638	1.67	0.25	12	0.21	2102.00	13943.00	4635	20230615	-24.38	2780	20221012	26.08	4635	-24.38	20230615	3375	3.85	20230817	4635	-24.38	20230615	2780	26.08	20221012	0.61	N	032940	500	90 억		455673	N	N	0	N	00	N
86	20230817	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	-60	5	-1.69	127167690	36953	19.72	3550	3550	3375	4620	2490	3555	3441.33	2.50	0	-4864	3845	3700	3620	3475	3395	3660	3435	91	1065	500	2480	5	1	18193230	636	1.66	0.25	12	0.20	2102.00	13943.00	4635	20230615	-24.60	2780	20221012	25.72	4635	-24.60	20230615	3375	3.56	20230817	4635	-24.60	20230615	2780	25.72	20221012	0.61	N	032940	500	90 억		455673	N	N	0	N	00	N
87	20230817	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	-100	5	-2.81	115431850	33576	17.92	3550	3550	3375	4620	2490	3555	3437.92	2.50	0	-4464	3845	3700	3620	3475	3395	3660	3435	91	1065	500	2480	5	1	18193230	629	1.64	0.25	12	0.18	2102.00	13943.00	4635	20230615	-25.46	2780	20221012	24.28	4635	-25.46	20230615	3375	2.37	20230817	4635	-25.46	20230615	2780	24.28	20221012	0.61	N	032940	500	90 억		455673	N	N	0	N	00	N
88	20230817	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	-115	5	-3.23	87510200	25486	13.60	3550	3550	3375	4620	2490	3555	3433.64	2.50	0	-4092	3845	3700	3620	3475	3395	3660	3435	91	1065	500	2480	5	1	18193230	626	1.64	0.25	12	0.14	2102.00	13943.00	4635	20230615	-25.78	2780	20221012	23.74	4635	-25.78	20230615	3375	1.93	20230817	4635	-25.78	20230615	2780	23.74	20221012	0.61	N	032940	500	90 억		455673	N	N	0	N	00	N
89	20230817	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-65	5	-1.83	5077880	1440	0.77	3550	3550	3490	4620	2490	3555	3526.25	2.50	0	-285	3845	3700	3620	3475	3395	3660	3435	91	1065	500	2480	5	1	18193230	635	1.66	0.25	12	0.01	2102.00	13943.00	4635	20230615	-24.70	2780	20221012	25.54	4635	-24.70	20230615	3450	1.16	20230726	4635	-24.70	20230615	2780	25.54	20221012	0.61	N	032940	500	90 억		455673	N	N	0	N	00	N
90	20230816	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-225	5	-5.95	668917200	186713	170.54	3730	3765	3540	4910	2650	3780	3581.48	2.46	0	8063	3946	3862	3806	3722	3666	3850	3710	91	1130	500	2640	5	1	18193230	647	1.69	0.25	12	1.03	2102.00	13943.00	4635	20230615	-23.30	2780	20221012	27.88	4635	-23.30	20230615	3450	3.04	20230726	4635	-23.30	20230615	2780	27.88	20221012	0.62	N	032940	500	90 억		447478	N	N	0	N	00	N
91	20230816	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-225	5	-5.95	592346120	165197	150.89	3730	3765	3540	4910	2650	3780	3584.41	2.46	0	11229	3946	3862	3806	3722	3666	3850	3710	91	1130	500	2640	5	1	18193230	647	1.69	0.25	12	0.91	2102.00	13943.00	4635	20230615	-23.30	2780	20221012	27.88	4635	-23.30	20230615	3450	3.04	20230726	4635	-23.30	20230615	2780	27.88	20221012	0.62	N	032940	500	90 억		447478	N	N	0	N	00	N
92	20230816	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-200	5	-5.29	535104310	149073	136.16	3730	3765	3545	4910	2650	3780	3588.15	2.46	0	8427	3946	3862	3806	3722	3666	3850	3710	91	1130	500	2640	5	1	18193230	651	1.70	0.26	12	0.82	2102.00	13943.00	4635	20230615	-22.76	2780	20221012	28.78	4635	-22.76	20230615	3450	3.77	20230726	4635	-22.76	20230615	2780	28.78	20221012	0.62	N	032940	500	90 억		447478	N	N	0	N	00	N
93	20230816	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-170	5	-4.50	400991100	111616	101.95	3730	3765	3545	4910	2650	3780	3590.76	2.46	0	6625	3946	3862	3806	3722	3666	3850	3710	91	1130	500	2640	5	1	18193230	657	1.72	0.26	12	0.61	2102.00	13943.00	4635	20230615	-22.11	2780	20221012	29.86	4635	-22.11	20230615	3450	4.64	20230726	4635	-22.11	20230615	2780	29.86	20221012	0.62	N	032940	500	90 억		447478	N	N	0	N	00	N
94	20230816	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-175	5	-4.63	366438595	102032	93.19	3730	3765	3545	4910	2650	3780	3589.38	2.46	0	4285	3946	3862	3806	3722	3666	3850	3710	91	1130	500	2640	5	1	18193230	656	1.72	0.26	12	0.56	2102.00	13943.00	4635	20230615	-22.22	2780	20221012	29.68	4635	-22.22	20230615	3450	4.49	20230726	4635	-22.22	20230615	2780	29.68	20221012	0.62	N	032940	500	90 억		447478	N	N	0	N	00	N
95	20230816	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-180	5	-4.76	354029825	98584	90.04	3730	3765	3545	4910	2650	3780	3589.05	2.46	0	7014	3946	3862	3806	3722	3666	3850	3710	91	1130	500	2640	5	1	18193230	655	1.71	0.26	12	0.54	2102.00	13943.00	4635	20230615	-22.33	2780	20221012	29.50	4635	-22.33	20230615	3450	4.35	20230726	4635	-22.33	20230615	2780	29.50	20221012	0.62	N	032940	500	90 억		447478	N	N	0	N	00	N
96	20230816	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-220	5	-5.82	283835070	79026	72.18	3730	3765	3545	4910	2650	3780	3589.05	2.46	0	5704	3946	3862	3806	3722	3666	3850	3710	91	1130	500	2640	5	1	18193230	648	1.69	0.26	12	0.43	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3450	3.19	20230726	4635	-23.19	20230615	2780	28.06	20221012	0.62	N	032940	500	90 억		447478	N	N	0	N	00	N
97	20230816	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-75	5	-1.98	13473855	3599	3.29	3730	3765	3705	4910	2650	3780	3728.14	2.46	0	-1232	3946	3862	3806	3722	3666	3850	3710	91	1130	500	2640	5	1	18193230	674	1.76	0.27	12	0.02	2102.00	13943.00	4635	20230615	-20.06	2780	20221012	33.27	4635	-20.06	20230615	3450	7.39	20230726	4635	-20.06	20230615	2780	33.27	20221012	0.62	N	032940	500	90 억		447478	N	N	0	N	00	N
98	20230814	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	416504195	109285	225.57	3780	3890	3750	4910	2650	3780	3811.32	2.43	0	6363	3880	3830	3800	3750	3720	3815	3735	91	1130	500	2640	5	1	18193230	688	1.80	0.27	12	0.60	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.64	N	032940	500	90 억		441863	N	N	0	N	00	N
99	20230814	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	20	2	0.53	411815500	108045	223.01	3780	3890	3750	4910	2650	3780	3811.52	2.43	0	6388	3880	3830	3800	3750	3720	3815	3735	91	1130	500	2640	5	1	18193230	691	1.81	0.27	12	0.59	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3450	10.14	20230726	4635	-18.02	20230615	2780	36.69	20221012	0.64	N	032940	500	90 억		441863	N	N	0	N	00	N
100	20230814	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-5	5	-0.13	387307690	101589	209.68	3780	3890	3750	4910	2650	3780	3812.50	2.43	0	6591	3880	3830	3800	3750	3720	3815	3735	91	1130	500	2640	5	1	18193230	687	1.80	0.27	12	0.56	2102.00	13943.00	4635	20230615	-18.55	2780	20221012	35.79	4635	-18.55	20230615	3450	9.42	20230726	4635	-18.55	20230615	2780	35.79	20221012	0.64	N	032940	500	90 억		441863	N	N	0	N	00	N
101	20230814	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	60	2	1.59	354523800	92944	191.84	3780	3890	3750	4910	2650	3780	3814.38	2.43	0	6964	3880	3830	3800	3750	3720	3815	3735	91	1130	500	2640	5	1	18193230	699	1.83	0.28	12	0.51	2102.00	13943.00	4635	20230615	-17.15	2780	20221012	38.13	4635	-17.15	20230615	3450	11.30	20230726	4635	-17.15	20230615	2780	38.13	20221012	0.64	N	032940	500	90 억		441863	N	N	0	N	00	N
102	20230814	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	15	2	0.40	240519685	62947	129.92	3780	3890	3750	4910	2650	3780	3820.99	2.43	0	3790	3880	3830	3800	3750	3720	3815	3735	91	1130	500	2640	5	1	18193230	690	1.81	0.27	12	0.35	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3450	10.00	20230726	4635	-18.12	20230615	2780	36.51	20221012	0.64	N	032940	500	90 억		441863	N	N	0	N	00	N
103	20230814	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	25	2	0.66	217155965	56815	117.27	3780	3890	3750	4910	2650	3780	3822.16	2.43	0	3141	3880	3830	3800	3750	3720	3815	3735	91	1130	500	2640	5	1	18193230	692	1.81	0.27	12	0.31	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3450	10.29	20230726	4635	-17.91	20230615	2780	36.87	20221012	0.64	N	032940	500	90 억		441863	N	N	0	N	00	N
104	20230814	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	103310285	27208	56.16	3780	3850	3750	4910	2650	3780	3797.06	2.43	0	-1235	3880	3830	3800	3750	3720	3815	3735	91	1130	500	2640	5	1	18193230	688	1.80	0.27	12	0.15	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.64	N	032940	500	90 억		441863	N	N	0	N	00	N
105	20230814	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	4445280	1176	2.43	3780	3780	3780	4910	2650	3780	3780.00	2.43	0	-14	3880	3830	3800	3750	3720	3815	3735	91	1130	500	2640	5	1	18193230	688	1.80	0.27	12	0.01	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.64	N	032940	500	90 억		441863	N	N	0	N	00	N
106	20230811	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-55	5	-1.43	184414290	48438	57.03	3835	3850	3770	4985	2685	3835	3807.22	2.43	0	-820	3978	3906	3763	3691	3548	3942	3727	91	1150	500	2680	5	1	18193230	688	1.80	0.27	12	0.27	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.63	N	032940	500	90 억		442584	N	N	0	N	00	N
107	20230811	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-55	5	-1.43	179171430	47051	55.40	3835	3850	3770	4985	2685	3835	3808.03	2.43	0	-596	3978	3906	3763	3691	3548	3942	3727	91	1150	500	2680	5	1	18193230	688	1.80	0.27	12	0.26	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.63	N	032940	500	90 억		442584	N	N	0	N	00	N
108	20230811	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-55	5	-1.43	174851325	45910	54.05	3835	3850	3770	4985	2685	3835	3808.57	2.43	0	62	3978	3906	3763	3691	3548	3942	3727	91	1150	500	2680	5	1	18193230	688	1.80	0.27	12	0.25	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.63	N	032940	500	90 억		442584	N	N	0	N	00	N
109	20230811	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-55	5	-1.43	158346645	41542	48.91	3835	3850	3775	4985	2685	3835	3811.72	2.43	0	1071	3978	3906	3763	3691	3548	3942	3727	91	1150	500	2680	5	1	18193230	688	1.80	0.27	12	0.23	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.63	N	032940	500	90 억		442584	N	N	0	N	00	N
110	20230811	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-40	5	-1.04	147607505	38705	45.57	3835	3850	3775	4985	2685	3835	3813.65	2.43	0	760	3978	3906	3763	3691	3548	3942	3727	91	1150	500	2680	5	1	18193230	690	1.81	0.27	12	0.21	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3450	10.00	20230726	4635	-18.12	20230615	2780	36.51	20221012	0.63	N	032940	500	90 억		442584	N	N	0	N	00	N
111	20230811	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-35	5	-0.91	110043720	28812	33.92	3835	3850	3775	4985	2685	3835	3819.37	2.43	0	1408	3978	3906	3763	3691	3548	3942	3727	91	1150	500	2680	5	1	18193230	691	1.81	0.27	12	0.16	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3450	10.14	20230726	4635	-18.02	20230615	2780	36.69	20221012	0.63	N	032940	500	90 억		442584	N	N	0	N	00	N
112	20230811	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	0	3	0.00	73222250	19137	22.53	3835	3850	3815	4985	2685	3835	3826.21	2.43	0	2208	3978	3906	3763	3691	3548	3942	3727	91	1150	500	2680	5	1	18193230	698	1.82	0.28	12	0.11	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3450	11.16	20230726	4635	-17.26	20230615	2780	37.95	20221012	0.63	N	032940	500	90 억		442584	N	N	0	N	00	N
113	20230811	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	0	3	0.00	11136840	2904	3.42	3835	3835	3835	4985	2685	3835	3835.00	2.43	0	1960	3978	3906	3763	3691	3548	3942	3727	91	1150	500	2680	5	1	18193230	698	1.82	0.28	12	0.02	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3450	11.16	20230726	4635	-17.26	20230615	2780	37.95	20221012	0.63	N	032940	500	90 억		442584	N	N	0	N	00	N
114	20230810	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	155	2	4.21	319515890	84921	401.10	3680	3835	3620	4780	2580	3680	3762.57	2.49	0	-10981	3780	3730	3650	3600	3520	3755	3625	91	1100	500	2570	5	1	18193230	698	1.82	0.28	12	0.47	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3450	11.16	20230726	4635	-17.26	20230615	2780	37.95	20221012	0.64	N	032940	500	90 억		453454	N	N	0	N	00	N
115	20230810	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	115	2	3.12	190739005	50981	240.79	3680	3830	3620	4780	2580	3680	3741.46	2.49	0	-2062	3780	3730	3650	3600	3520	3755	3625	91	1100	500	2570	5	1	18193230	690	1.81	0.27	12	0.28	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3450	10.00	20230726	4635	-18.12	20230615	2780	36.51	20221012	0.64	N	032940	500	90 억		453454	N	N	0	N	00	N
116	20230810	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-20	5	-0.54	31041790	8504	40.17	3680	3680	3620	4780	2580	3680	3650.02	2.49	0	2953	3780	3730	3650	3600	3520	3755	3625	91	1100	500	2570	5	1	18193230	666	1.74	0.26	12	0.05	2102.00	13943.00	4635	20230615	-21.04	2780	20221012	31.65	4635	-21.04	20230615	3450	6.09	20230726	4635	-21.04	20230615	2780	31.65	20221012	0.64	N	032940	500	90 억		453454	N	N	0	N	00	N
117	20230810	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-10	5	-0.27	29878240	8186	38.66	3680	3680	3620	4780	2580	3680	3649.67	2.49	0	2951	3780	3730	3650	3600	3520	3755	3625	91	1100	500	2570	5	1	18193230	668	1.75	0.26	12	0.04	2102.00	13943.00	4635	20230615	-20.82	2780	20221012	32.01	4635	-20.82	20230615	3450	6.38	20230726	4635	-20.82	20230615	2780	32.01	20221012	0.64	N	032940	500	90 억		453454	N	N	0	N	00	N
118	20230810	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-30	5	-0.82	23762775	6513	30.76	3680	3680	3620	4780	2580	3680	3648.19	2.49	0	2988	3780	3730	3650	3600	3520	3755	3625	91	1100	500	2570	5	1	18193230	664	1.74	0.26	12	0.04	2102.00	13943.00	4635	20230615	-21.25	2780	20221012	31.29	4635	-21.25	20230615	3450	5.80	20230726	4635	-21.25	20230615	2780	31.29	20221012	0.64	N	032940	500	90 억		453454	N	N	0	N	00	N
119	20230810	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-30	5	-0.82	21642695	5932	28.02	3680	3680	3620	4780	2580	3680	3648.10	2.49	0	2884	3780	3730	3650	3600	3520	3755	3625	91	1100	500	2570	5	1	18193230	664	1.74	0.26	12	0.03	2102.00	13943.00	4635	20230615	-21.25	2780	20221012	31.29	4635	-21.25	20230615	3450	5.80	20230726	4635	-21.25	20230615	2780	31.29	20221012	0.64	N	032940	500	90 억		453454	N	N	0	N	00	N
120	20230810	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-30	5	-0.82	10518575	2877	13.59	3680	3680	3620	4780	2580	3680	3655.52	2.49	0	1345	3780	3730	3650	3600	3520	3755	3625	91	1100	500	2570	5	1	18193230	664	1.74	0.26	12	0.02	2102.00	13943.00	4635	20230615	-21.25	2780	20221012	31.29	4635	-21.25	20230615	3450	5.80	20230726	4635	-21.25	20230615	2780	31.29	20221012	0.64	N	032940	500	90 억		453454	N	N	0	N	00	N
121	20230810	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	0	3	0.00	1298915	353	1.67	3680	3680	3675	4780	2580	3680	3679.56	2.49	0	-83	3780	3730	3650	3600	3520	3755	3625	91	1100	500	2570	5	1	18193230	670	1.75	0.26	12	0.00	2102.00	13943.00	4635	20230615	-20.60	2780	20221012	32.37	4635	-20.60	20230615	3450	6.67	20230726	4635	-20.60	20230615	2780	32.37	20221012	0.64	N	032940	500	90 억		453454	N	N	0	N	00	N
122	20230809	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	60	2	1.66	77351465	21172	36.54	3570	3700	3570	4705	2535	3620	3653.49	2.48	0	2684	3720	3670	3620	3570	3520	3695	3595	91	1085	500	2530	5	1	18193230	670	1.75	0.26	12	0.12	2102.00	13943.00	4635	20230615	-20.60	2780	20221012	32.37	4635	-20.60	20230615	3450	6.67	20230726	4635	-20.60	20230615	2780	32.37	20221012	0.56	N	032940	500	90 억		450770	N	N	0	N	00	N
123	20230809	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	60	2	1.66	75969645	20796	35.89	3570	3700	3570	4705	2535	3620	3653.10	2.48	0	2894	3720	3670	3620	3570	3520	3695	3595	91	1085	500	2530	5	1	18193230	670	1.75	0.26	12	0.11	2102.00	13943.00	4635	20230615	-20.60	2780	20221012	32.37	4635	-20.60	20230615	3450	6.67	20230726	4635	-20.60	20230615	2780	32.37	20221012	0.56	N	032940	500	90 억		450770	N	N	0	N	00	N
124	20230809	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	60	2	1.66	67061375	18377	31.72	3570	3690	3570	4705	2535	3620	3649.21	2.48	0	2344	3720	3670	3620	3570	3520	3695	3595	91	1085	500	2530	5	1	18193230	670	1.75	0.26	12	0.10	2102.00	13943.00	4635	20230615	-20.60	2780	20221012	32.37	4635	-20.60	20230615	3450	6.67	20230726	4635	-20.60	20230615	2780	32.37	20221012	0.56	N	032940	500	90 억		450770	N	N	0	N	00	N
125	20230809	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	55	2	1.52	53978860	14820	25.58	3570	3685	3570	4705	2535	3620	3642.30	2.48	0	2147	3720	3670	3620	3570	3520	3695	3595	91	1085	500	2530	5	1	18193230	669	1.75	0.26	12	0.08	2102.00	13943.00	4635	20230615	-20.71	2780	20221012	32.19	4635	-20.71	20230615	3450	6.52	20230726	4635	-20.71	20230615	2780	32.19	20221012	0.56	N	032940	500	90 억		450770	N	N	0	N	00	N
126	20230809	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	50	2	1.38	44823835	12325	21.27	3570	3675	3570	4705	2535	3620	3636.83	2.48	0	1910	3720	3670	3620	3570	3520	3695	3595	91	1085	500	2530	5	1	18193230	668	1.75	0.26	12	0.07	2102.00	13943.00	4635	20230615	-20.82	2780	20221012	32.01	4635	-20.82	20230615	3450	6.38	20230726	4635	-20.82	20230615	2780	32.01	20221012	0.56	N	032940	500	90 억		450770	N	N	0	N	00	N
127	20230809	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	45	2	1.24	29072735	8006	13.82	3570	3675	3570	4705	2535	3620	3631.37	2.48	0	1046	3720	3670	3620	3570	3520	3695	3595	91	1085	500	2530	5	1	18193230	667	1.74	0.26	12	0.04	2102.00	13943.00	4635	20230615	-20.93	2780	20221012	31.83	4635	-20.93	20230615	3450	6.23	20230726	4635	-20.93	20230615	2780	31.83	20221012	0.56	N	032940	500	90 억		450770	N	N	0	N	00	N
128	20230809	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	20	2	0.55	13992450	3874	6.69	3570	3640	3570	4705	2535	3620	3611.88	2.48	0	1079	3720	3670	3620	3570	3520	3695	3595	91	1085	500	2530	5	1	18193230	662	1.73	0.26	12	0.02	2102.00	13943.00	4635	20230615	-21.47	2780	20221012	30.94	4635	-21.47	20230615	3450	5.51	20230726	4635	-21.47	20230615	2780	30.94	20221012	0.56	N	032940	500	90 억		450770	N	N	0	N	00	N
129	20230809	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-30	5	-0.83	2481015	694	1.20	3570	3620	3570	4705	2535	3620	3574.69	2.48	0	181	3720	3670	3620	3570	3520	3695	3595	91	1085	500	2530	5	1	18193230	653	1.71	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.55	2780	20221012	29.14	4635	-22.55	20230615	3450	4.06	20230726	4635	-22.55	20230615	2780	29.14	20221012	0.56	N	032940	500	90 억		450770	N	N	0	N	00	N
130	20230808	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	50	2	1.40	209923520	57643	126.72	3570	3670	3570	4640	2500	3570	3641.81	2.43	0	9134	3723	3646	3598	3521	3473	3622	3497	91	1070	500	2490	5	1	18193230	659	1.72	0.26	12	0.32	2102.00	13943.00	4635	20230615	-21.90	2780	20221012	30.22	4635	-21.90	20230615	3450	4.93	20230726	4635	-21.90	20230615	2780	30.22	20221012	0.56	N	032940	500	90 억		442743	N	N	0	N	00	N
131	20230808	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	80	2	2.24	202029640	55475	121.95	3570	3670	3570	4640	2500	3570	3641.81	2.43	0	10203	3723	3646	3598	3521	3473	3622	3497	91	1070	500	2490	5	1	18193230	664	1.74	0.26	12	0.30	2102.00	13943.00	4635	20230615	-21.25	2780	20221012	31.29	4635	-21.25	20230615	3450	5.80	20230726	4635	-21.25	20230615	2780	31.29	20221012	0.56	N	032940	500	90 억		442743	N	N	0	N	00	N
132	20230808	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	80	2	2.24	173506535	47659	104.77	3570	3670	3570	4640	2500	3570	3640.58	2.43	0	13903	3723	3646	3598	3521	3473	3622	3497	91	1070	500	2490	5	1	18193230	664	1.74	0.26	12	0.26	2102.00	13943.00	4635	20230615	-21.25	2780	20221012	31.29	4635	-21.25	20230615	3450	5.80	20230726	4635	-21.25	20230615	2780	31.29	20221012	0.56	N	032940	500	90 억		442743	N	N	0	N	00	N
133	20230808	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	90	2	2.52	145528755	39992	87.91	3570	3670	3570	4640	2500	3570	3638.95	2.43	0	12724	3723	3646	3598	3521	3473	3622	3497	91	1070	500	2490	5	1	18193230	666	1.74	0.26	12	0.22	2102.00	13943.00	4635	20230615	-21.04	2780	20221012	31.65	4635	-21.04	20230615	3450	6.09	20230726	4635	-21.04	20230615	2780	31.65	20221012	0.56	N	032940	500	90 억		442743	N	N	0	N	00	N
134	20230808	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	95	2	2.66	108202505	29771	65.45	3570	3670	3570	4640	2500	3570	3634.49	2.43	0	10179	3723	3646	3598	3521	3473	3622	3497	91	1070	500	2490	5	1	18193230	667	1.74	0.26	12	0.16	2102.00	13943.00	4635	20230615	-20.93	2780	20221012	31.83	4635	-20.93	20230615	3450	6.23	20230726	4635	-20.93	20230615	2780	31.83	20221012	0.56	N	032940	500	90 억		442743	N	N	0	N	00	N
135	20230808	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	80	2	2.24	89919005	24763	54.44	3570	3670	3570	4640	2500	3570	3631.18	2.43	0	8946	3723	3646	3598	3521	3473	3622	3497	91	1070	500	2490	5	1	18193230	664	1.74	0.26	12	0.14	2102.00	13943.00	4635	20230615	-21.25	2780	20221012	31.29	4635	-21.25	20230615	3450	5.80	20230726	4635	-21.25	20230615	2780	31.29	20221012	0.56	N	032940	500	90 억		442743	N	N	0	N	00	N
136	20230808	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	50	2	1.40	28860625	8014	17.62	3570	3630	3570	4640	2500	3570	3601.28	2.43	0	1184	3723	3646	3598	3521	3473	3622	3497	91	1070	500	2490	5	1	18193230	659	1.72	0.26	12	0.04	2102.00	13943.00	4635	20230615	-21.90	2780	20221012	30.22	4635	-21.90	20230615	3450	4.93	20230726	4635	-21.90	20230615	2780	30.22	20221012	0.56	N	032940	500	90 억		442743	N	N	0	N	00	N
137	20230808	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	30	2	0.84	1336865	374	0.82	3570	3600	3570	4640	2500	3570	3574.51	2.43	0	48	3723	3646	3598	3521	3473	3622	3497	91	1070	500	2490	5	1	18193230	655	1.71	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.33	2780	20221012	29.50	4635	-22.33	20230615	3450	4.35	20230726	4635	-22.33	20230615	2780	29.50	20221012	0.56	N	032940	500	90 억		442743	N	N	0	N	00	N
138	20230807	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-30	5	-0.83	163906000	45490	214.22	3600	3675	3550	4680	2520	3600	3603.12	2.50	0	-10747	3686	3642	3606	3562	3526	3665	3585	91	1080	500	2520	5	1	18193230	649	1.70	0.26	12	0.25	2102.00	13943.00	4635	20230615	-22.98	2780	20221012	28.42	4635	-22.98	20230615	3450	3.48	20230726	4635	-22.98	20230615	2780	28.42	20221012	0.58	N	032940	500	90 억		453991	N	N	0	N	00	N
139	20230807	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	20	2	0.56	134784950	37488	176.54	3600	3675	3550	4680	2520	3600	3595.42	2.50	0	-7587	3686	3642	3606	3562	3526	3665	3585	91	1080	500	2520	5	1	18193230	659	1.72	0.26	12	0.21	2102.00	13943.00	4635	20230615	-21.90	2780	20221012	30.22	4635	-21.90	20230615	3450	4.93	20230726	4635	-21.90	20230615	2780	30.22	20221012	0.58	N	032940	500	90 억		453991	N	N	0	N	00	N
140	20230807	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-50	5	-1.39	101141140	28192	132.76	3600	3675	3550	4680	2520	3600	3587.58	2.50	0	-6814	3686	3642	3606	3562	3526	3665	3585	91	1080	500	2520	5	1	18193230	646	1.69	0.25	12	0.15	2102.00	13943.00	4635	20230615	-23.41	2780	20221012	27.70	4635	-23.41	20230615	3450	2.90	20230726	4635	-23.41	20230615	2780	27.70	20221012	0.58	N	032940	500	90 억		453991	N	N	0	N	00	N
141	20230807	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-40	5	-1.11	99365530	27693	130.41	3600	3675	3550	4680	2520	3600	3588.11	2.50	0	-6804	3686	3642	3606	3562	3526	3665	3585	91	1080	500	2520	5	1	18193230	648	1.69	0.26	12	0.15	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3450	3.19	20230726	4635	-23.19	20230615	2780	28.06	20221012	0.58	N	032940	500	90 억		453991	N	N	0	N	00	N
142	20230807	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-30	5	-0.83	90001985	25074	118.08	3600	3675	3550	4680	2520	3600	3589.45	2.50	0	-6581	3686	3642	3606	3562	3526	3665	3585	91	1080	500	2520	5	1	18193230	649	1.70	0.26	12	0.14	2102.00	13943.00	4635	20230615	-22.98	2780	20221012	28.42	4635	-22.98	20230615	3450	3.48	20230726	4635	-22.98	20230615	2780	28.42	20221012	0.58	N	032940	500	90 억		453991	N	N	0	N	00	N
143	20230807	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-15	5	-0.42	76588540	21309	100.35	3600	3675	3550	4680	2520	3600	3594.19	2.50	0	-6431	3686	3642	3606	3562	3526	3665	3585	91	1080	500	2520	5	1	18193230	652	1.71	0.26	12	0.12	2102.00	13943.00	4635	20230615	-22.65	2780	20221012	28.96	4635	-22.65	20230615	3450	3.91	20230726	4635	-22.65	20230615	2780	28.96	20221012	0.58	N	032940	500	90 억		453991	N	N	0	N	00	N
144	20230807	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	10	2	0.28	47647705	13231	62.31	3600	3675	3550	4680	2520	3600	3601.22	2.50	0	-4685	3686	3642	3606	3562	3526	3665	3585	91	1080	500	2520	5	1	18193230	657	1.72	0.26	12	0.07	2102.00	13943.00	4635	20230615	-22.11	2780	20221012	29.86	4635	-22.11	20230615	3450	4.64	20230726	4635	-22.11	20230615	2780	29.86	20221012	0.58	N	032940	500	90 억		453991	N	N	0	N	00	N
145	20230807	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	10	2	0.28	6301085	1738	8.18	3600	3675	3600	4680	2520	3600	3625.48	2.50	0	-416	3686	3642	3606	3562	3526	3665	3585	91	1080	500	2520	5	1	18193230	657	1.72	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.11	2780	20221012	29.86	4635	-22.11	20230615	3450	4.64	20230726	4635	-22.11	20230615	2780	29.86	20221012	0.58	N	032940	500	90 억		453991	N	N	0	N	00	N
146	20230804	160336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	-45	5	-1.23	76740070	21234	38.89	3585	3650	3570	4735	2555	3645	3614.02	2.46	0	6158	3795	3720	3585	3510	3375	3652	3442	91	1090	500	2550	5	1	18193230	655	1.71	0.26	12	0.12	2102.00	13943.00	4635	20230615	-22.33	2780	20221012	29.50	4635	-22.33	20230615	3450	4.35	20230726	4635	-22.33	20230615	2780	29.50	20221012	0.60	N	032940	500	90 억		447824	N	N	0	N	00	N
147	20230804	150337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3625	-20	5	-0.55	71081915	19666	36.02	3585	3650	3570	4735	2555	3645	3614.46	2.46	0	6327	3795	3720	3585	3510	3375	3652	3442	91	1090	500	2550	5	1	18193230	660	1.72	0.26	12	0.11	2102.00	13943.00	4635	20230615	-21.79	2780	20221012	30.40	4635	-21.79	20230615	3450	5.07	20230726	4635	-21.79	20230615	2780	30.40	20221012	0.60	N	032940	500	90 억		447824	N	N	0	N	00	N
148	20230804	140342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3610	-35	5	-0.96	68638445	18991	34.78	3585	3650	3570	4735	2555	3645	3614.26	2.46	0	5773	3795	3720	3585	3510	3375	3652	3442	91	1090	500	2550	5	1	18193230	657	1.72	0.26	12	0.10	2102.00	13943.00	4635	20230615	-22.11	2780	20221012	29.86	4635	-22.11	20230615	3450	4.64	20230726	4635	-22.11	20230615	2780	29.86	20221012	0.60	N	032940	500	90 억		447824	N	N	0	N	00	N
149	20230804	130337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3610	-35	5	-0.96	65559120	18138	33.22	3585	3650	3570	4735	2555	3645	3614.46	2.46	0	5127	3795	3720	3585	3510	3375	3652	3442	91	1090	500	2550	5	1	18193230	657	1.72	0.26	12	0.10	2102.00	13943.00	4635	20230615	-22.11	2780	20221012	29.86	4635	-22.11	20230615	3450	4.64	20230726	4635	-22.11	20230615	2780	29.86	20221012	0.60	N	032940	500	90 억		447824	N	N	0	N	00	N
150	20230804	120337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3620	-25	5	-0.69	65247930	18052	33.06	3585	3650	3570	4735	2555	3645	3614.44	2.46	0	5128	3795	3720	3585	3510	3375	3652	3442	91	1090	500	2550	5	1	18193230	659	1.72	0.26	12	0.10	2102.00	13943.00	4635	20230615	-21.90	2780	20221012	30.22	4635	-21.90	20230615	3450	4.93	20230726	4635	-21.90	20230615	2780	30.22	20221012	0.60	N	032940	500	90 억		447824	N	N	0	N	00	N
151	20230804	110338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	-5	5	-0.14	43881870	12135	22.22	3585	3650	3570	4735	2555	3645	3616.14	2.46	0	4174	3795	3720	3585	3510	3375	3652	3442	91	1090	500	2550	5	1	18193230	662	1.73	0.26	12	0.07	2102.00	13943.00	4635	20230615	-21.47	2780	20221012	30.94	4635	-21.47	20230615	3450	5.51	20230726	4635	-21.47	20230615	2780	30.94	20221012	0.60	N	032940	500	90 억		447824	N	N	0	N	00	N
152	20230804	100334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-15	5	-0.41	42563455	11772	21.56	3585	3650	3570	4735	2555	3645	3615.65	2.46	0	3895	3795	3720	3585	3510	3375	3652	3442	91	1090	500	2550	5	1	18193230	660	1.73	0.26	12	0.06	2102.00	13943.00	4635	20230615	-21.68	2780	20221012	30.58	4635	-21.68	20230615	3450	5.22	20230726	4635	-21.68	20230615	2780	30.58	20221012	0.60	N	032940	500	90 억		447824	N	N	0	N	00	N
153	20230804	090334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3610	-35	5	-0.96	11923385	3327	6.09	3585	3610	3570	4735	2555	3645	3583.82	2.46	0	126	3795	3720	3585	3510	3375	3652	3442	91	1090	500	2550	5	1	18193230	657	1.72	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.11	2780	20221012	29.86	4635	-22.11	20230615	3450	4.64	20230726	4635	-22.11	20230615	2780	29.86	20221012	0.60	N	032940	500	90 억		447824	N	N	0	N	00	N
154	20230803	160335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	-15	5	-0.41	195412185	54601	45.52	3660	3660	3450	4755	2565	3660	3578.89	2.43	0	6609	3916	3787	3711	3582	3506	3750	3545	91	1095	500	2560	5	1	18193230	663	1.73	0.26	12	0.30	2102.00	13943.00	4635	20230615	-21.36	2780	20221012	31.12	4635	-21.36	20230615	3450	5.65	20230803	4635	-21.36	20230615	2780	31.12	20221012	0.62	N	032940	500	90 억		441329	N	N	0	N	00	N
155	20230803	150336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	-25	5	-0.68	193078580	53960	44.98	3660	3660	3450	4755	2565	3660	3578.16	2.43	0	6917	3916	3787	3711	3582	3506	3750	3545	91	1095	500	2560	5	1	18193230	661	1.73	0.26	12	0.30	2102.00	13943.00	4635	20230615	-21.57	2780	20221012	30.76	4635	-21.57	20230615	3450	5.36	20230803	4635	-21.57	20230615	2780	30.76	20221012	0.62	N	032940	500	90 억		441329	N	N	0	N	00	N
156	20230803	140333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	-20	5	-0.55	189477200	52970	44.16	3660	3660	3450	4755	2565	3660	3577.04	2.43	0	6689	3916	3787	3711	3582	3506	3750	3545	91	1095	500	2560	5	1	18193230	662	1.73	0.26	12	0.29	2102.00	13943.00	4635	20230615	-21.47	2780	20221012	30.94	4635	-21.47	20230615	3450	5.51	20230803	4635	-21.47	20230615	2780	30.94	20221012	0.62	N	032940	500	90 억		441329	N	N	0	N	00	N
157	20230803	130337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-30	5	-0.82	184328995	51554	42.98	3660	3660	3450	4755	2565	3660	3575.43	2.43	0	5985	3916	3787	3711	3582	3506	3750	3545	91	1095	500	2560	5	1	18193230	660	1.73	0.26	12	0.28	2102.00	13943.00	4635	20230615	-21.68	2780	20221012	30.58	4635	-21.68	20230615	3450	5.22	20230803	4635	-21.68	20230615	2780	30.58	20221012	0.62	N	032940	500	90 억		441329	N	N	0	N	00	N
158	20230803	120337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3585	-75	5	-2.05	157194160	44001	36.68	3660	3660	3450	4755	2565	3660	3572.49	2.43	0	6219	3916	3787	3711	3582	3506	3750	3545	91	1095	500	2560	5	1	18193230	652	1.71	0.26	12	0.24	2102.00	13943.00	4635	20230615	-22.65	2780	20221012	28.96	4635	-22.65	20230615	3450	3.91	20230803	4635	-22.65	20230615	2780	28.96	20221012	0.62	N	032940	500	90 억		441329	N	N	0	N	00	N
159	20230803	110332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3560	-100	5	-2.73	137119970	38353	31.97	3660	3660	3450	4755	2565	3660	3575.18	2.43	0	6369	3916	3787	3711	3582	3506	3750	3545	91	1095	500	2560	5	1	18193230	648	1.69	0.26	12	0.21	2102.00	13943.00	4635	20230615	-23.19	2780	20221012	28.06	4635	-23.19	20230615	3450	3.19	20230803	4635	-23.19	20230615	2780	28.06	20221012	0.62	N	032940	500	90 억		441329	N	N	0	N	00	N
160	20230803	100333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	-60	5	-1.64	93797160	26285	21.91	3660	3660	3450	4755	2565	3660	3568.42	2.43	0	7933	3916	3787	3711	3582	3506	3750	3545	91	1095	500	2560	5	1	18193230	655	1.71	0.26	12	0.14	2102.00	13943.00	4635	20230615	-22.33	2780	20221012	29.50	4635	-22.33	20230615	3450	4.35	20230803	4635	-22.33	20230615	2780	29.50	20221012	0.62	N	032940	500	90 억		441329	N	N	0	N	00	N
161	20230803	090333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3555	-105	5	-2.87	40253680	11318	9.44	3660	3660	3450	4755	2565	3660	3556.48	2.43	0	1219	3916	3787	3711	3582	3506	3750	3545	91	1095	500	2560	5	1	18193230	647	1.69	0.25	12	0.06	2102.00	13943.00	4635	20230615	-23.30	2780	20221012	27.88	4635	-23.30	20230615	3450	3.04	20230803	4635	-23.30	20230615	2780	27.88	20221012	0.62	N	032940	500	90 억		441329	N	N	0	N	00	N
162	20230802	160334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-65	5	-1.74	443892320	118590	220.72	3725	3840	3635	4840	2610	3725	3743.08	2.40	0	5336	3851	3787	3736	3672	3621	3762	3647	91	1115	500	2600	5	1	18193230	666	1.74	0.26	12	0.65	2102.00	13943.00	4635	20230615	-21.04	2780	20221012	31.65	4635	-21.04	20230615	3450	6.09	20230726	4635	-21.04	20230615	2780	31.65	20221012	0.62	N	032940	500	90 억		436994	N	N	0	N	00	N
163	20230802	150337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	-40	5	-1.07	435862020	116400	216.64	3725	3840	3635	4840	2610	3725	3744.52	2.40	0	5614	3851	3787	3736	3672	3621	3762	3647	91	1115	500	2600	5	1	18193230	670	1.75	0.26	12	0.64	2102.00	13943.00	4635	20230615	-20.50	2780	20221012	32.55	4635	-20.50	20230615	3450	6.81	20230726	4635	-20.50	20230615	2780	32.55	20221012	0.62	N	032940	500	90 억		436994	N	N	0	N	00	N
164	20230802	140335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-65	5	-1.74	419926520	112069	208.58	3725	3840	3635	4840	2610	3725	3747.04	2.40	0	7974	3851	3787	3736	3672	3621	3762	3647	91	1115	500	2600	5	1	18193230	666	1.74	0.26	12	0.62	2102.00	13943.00	4635	20230615	-21.04	2780	20221012	31.65	4635	-21.04	20230615	3450	6.09	20230726	4635	-21.04	20230615	2780	31.65	20221012	0.62	N	032940	500	90 억		436994	N	N	0	N	00	N
165	20230802	130334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	15	2	0.40	295041135	78342	145.81	3725	3840	3705	4840	2610	3725	3766.07	2.40	0	9448	3851	3787	3736	3672	3621	3762	3647	91	1115	500	2600	5	1	18193230	680	1.78	0.27	12	0.43	2102.00	13943.00	4635	20230615	-19.31	2780	20221012	34.53	4635	-19.31	20230615	3450	8.41	20230726	4635	-19.31	20230615	2780	34.53	20221012	0.62	N	032940	500	90 억		436994	N	N	0	N	00	N
166	20230802	120331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	45	2	1.21	254315930	67487	125.61	3725	3840	3705	4840	2610	3725	3768.37	2.40	0	8403	3851	3787	3736	3672	3621	3762	3647	91	1115	500	2600	5	1	18193230	686	1.79	0.27	12	0.37	2102.00	13943.00	4635	20230615	-18.66	2780	20221012	35.61	4635	-18.66	20230615	3450	9.28	20230726	4635	-18.66	20230615	2780	35.61	20221012	0.62	N	032940	500	90 억		436994	N	N	0	N	00	N
167	20230802	110330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	55	2	1.48	213996505	56789	105.70	3725	3840	3705	4840	2610	3725	3768.27	2.40	0	9238	3851	3787	3736	3672	3621	3762	3647	91	1115	500	2600	5	1	18193230	688	1.80	0.27	12	0.31	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3450	9.57	20230726	4635	-18.45	20230615	2780	35.97	20221012	0.62	N	032940	500	90 억		436994	N	N	0	N	00	N
168	20230802	100332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	15	2	0.40	98640420	26373	49.09	3725	3775	3705	4840	2610	3725	3740.20	2.40	0	2712	3851	3787	3736	3672	3621	3762	3647	91	1115	500	2600	5	1	18193230	680	1.78	0.27	12	0.14	2102.00	13943.00	4635	20230615	-19.31	2780	20221012	34.53	4635	-19.31	20230615	3450	8.41	20230726	4635	-19.31	20230615	2780	34.53	20221012	0.62	N	032940	500	90 억		436994	N	N	0	N	00	N
169	20230802	090330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	0	3	0.00	33161120	8904	16.57	3725	3725	3715	4840	2610	3725	3724.29	2.40	0	-240	3851	3787	3736	3672	3621	3762	3647	91	1115	500	2600	5	1	18193230	678	1.77	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.63	2780	20221012	33.99	4635	-19.63	20230615	3450	7.97	20230726	4635	-19.63	20230615	2780	33.99	20221012	0.62	N	032940	500	90 억		436994	N	N	0	N	00	N
170	20230801	160333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	-35	5	-0.93	196686270	52859	151.82	3775	3800	3685	4885	2635	3760	3720.95	2.38	0	4683	3853	3806	3778	3731	3703	3792	3717	91	1125	500	2630	5	1	18193230	678	1.77	0.27	12	0.29	2102.00	13943.00	4635	20230615	-19.63	2780	20221012	33.99	4635	-19.63	20230615	3450	7.97	20230726	4635	-19.63	20230615	2780	33.99	20221012	0.62	N	032940	500	90 억		432311	N	N	0	N	00	N
171	20230801	150329	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	-65	5	-1.73	182736110	49096	141.01	3775	3800	3685	4885	2635	3760	3722.01	2.38	0	4632	3853	3806	3778	3731	3703	3792	3717	91	1125	500	2630	5	1	18193230	672	1.76	0.27	12	0.27	2102.00	13943.00	4635	20230615	-20.28	2780	20221012	32.91	4635	-20.28	20230615	3450	7.10	20230726	4635	-20.28	20230615	2780	32.91	20221012	0.62	N	032940	500	90 억		432311	N	N	0	N	00	N
172	20230801	140336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	-65	5	-1.73	136445200	36590	105.09	3775	3800	3685	4885	2635	3760	3729.02	2.38	0	2119	3853	3806	3778	3731	3703	3792	3717	91	1125	500	2630	5	1	18193230	672	1.76	0.27	12	0.20	2102.00	13943.00	4635	20230615	-20.28	2780	20221012	32.91	4635	-20.28	20230615	3450	7.10	20230726	4635	-20.28	20230615	2780	32.91	20221012	0.62	N	032940	500	90 억		432311	N	N	0	N	00	N
173	20230801	130330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-50	5	-1.33	97019745	25933	74.48	3775	3800	3710	4885	2635	3760	3741.16	2.38	0	2440	3853	3806	3778	3731	3703	3792	3717	91	1125	500	2630	5	1	18193230	675	1.76	0.27	12	0.14	2102.00	13943.00	4635	20230615	-19.96	2780	20221012	33.45	4635	-19.96	20230615	3450	7.54	20230726	4635	-19.96	20230615	2780	33.45	20221012	0.62	N	032940	500	90 억		432311	N	N	0	N	00	N
174	20230801	120331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	-30	5	-0.80	77425975	20670	59.37	3775	3800	3720	4885	2635	3760	3745.81	2.38	0	2446	3853	3806	3778	3731	3703	3792	3717	91	1125	500	2630	5	1	18193230	679	1.77	0.27	12	0.11	2102.00	13943.00	4635	20230615	-19.53	2780	20221012	34.17	4635	-19.53	20230615	3450	8.12	20230726	4635	-19.53	20230615	2780	34.17	20221012	0.62	N	032940	500	90 억		432311	N	N	0	N	00	N
175	20230801	110328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	-20	5	-0.53	71634210	19120	54.92	3775	3800	3720	4885	2635	3760	3746.55	2.38	0	2737	3853	3806	3778	3731	3703	3792	3717	91	1125	500	2630	5	1	18193230	680	1.78	0.27	12	0.11	2102.00	13943.00	4635	20230615	-19.31	2780	20221012	34.53	4635	-19.31	20230615	3450	8.41	20230726	4635	-19.31	20230615	2780	34.53	20221012	0.62	N	032940	500	90 억		432311	N	N	0	N	00	N
176	20230801	100331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	-20	5	-0.53	40186855	10706	30.75	3775	3800	3735	4885	2635	3760	3753.67	2.38	0	717	3853	3806	3778	3731	3703	3792	3717	91	1125	500	2630	5	1	18193230	680	1.78	0.27	12	0.06	2102.00	13943.00	4635	20230615	-19.31	2780	20221012	34.53	4635	-19.31	20230615	3450	8.41	20230726	4635	-19.31	20230615	2780	34.53	20221012	0.62	N	032940	500	90 억		432311	N	N	0	N	00	N
177	20230801	090327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	35	2	0.93	1994845	528	1.52	3775	3795	3775	4885	2635	3760	3778.54	2.38	0	81	3853	3806	3778	3731	3703	3792	3717	91	1125	500	2630	5	1	18193230	690	1.81	0.27	12	0.00	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3450	10.00	20230726	4635	-18.12	20230615	2780	36.51	20221012	0.62	N	032940	500	90 억		432311	N	N	0	N	00	N