KissMeData/053280/price/prices-20240701.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	20240731	160544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-110	5	-2.10	41775631770	7318894	45.21	5350	6080	5140	6820	3680	5250	5709.01	0.40	0	-9758	6916	6082	5666	4832	4416	5875	4625	125	1570	500	3780	10	1	25000000	1285	-35.45	0.58	12	29.28	-145.00	8805.00	6580	20240725	-21.88	4065	20240723	26.45	6580	-21.88	20240725	4065	26.45	20240723	6580	-21.88	20240725	4065	26.45	20240723	2.46	N	053280	500	125 억		100229	N	N	0	N	00	N
3	20240731	150547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-20	5	-0.38	40949751420	7159320	44.23	5350	6080	5160	6820	3680	5250	5720.16	0.40	0	-10314	6916	6082	5666	4832	4416	5875	4625	125	1570	500	3780	10	1	25000000	1308	-36.07	0.59	12	28.64	-145.00	8805.00	6580	20240725	-20.52	4065	20240723	28.66	6580	-20.52	20240725	4065	28.66	20240723	6580	-20.52	20240725	4065	28.66	20240723	2.46	N	053280	500	125 억		100229	N	N	0	N	00	N
4	20240731	140550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	40	2	0.76	39188029350	6821724	42.14	5350	6080	5260	6820	3680	5250	5745.02	0.40	0	-37245	6916	6082	5666	4832	4416	5875	4625	125	1570	500	3780	10	1	25000000	1323	-36.48	0.60	12	27.29	-145.00	8805.00	6580	20240725	-19.60	4065	20240723	30.14	6580	-19.60	20240725	4065	30.14	20240723	6580	-19.60	20240725	4065	30.14	20240723	2.46	N	053280	500	125 억		100229	N	N	0	N	00	N
5	20240731	130549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	150	2	2.86	37894271220	6580739	40.65	5350	6080	5340	6820	3680	5250	5758.81	0.40	0	-48903	6916	6082	5666	4832	4416	5875	4625	125	1570	500	3780	10	1	25000000	1350	-37.24	0.61	12	26.32	-145.00	8805.00	6580	20240725	-17.93	4065	20240723	32.84	6580	-17.93	20240725	4065	32.84	20240723	6580	-17.93	20240725	4065	32.84	20240723	2.46	N	053280	500	125 억		100229	N	N	0	N	00	N
6	20240731	120550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	170	2	3.24	37293943180	6469378	39.96	5350	6080	5340	6820	3680	5250	5765.15	0.40	0	-57524	6916	6082	5666	4832	4416	5875	4625	125	1570	500	3780	10	1	25000000	1355	-37.38	0.62	12	25.88	-145.00	8805.00	6580	20240725	-17.63	4065	20240723	33.33	6580	-17.63	20240725	4065	33.33	20240723	6580	-17.63	20240725	4065	33.33	20240723	2.46	N	053280	500	125 억		100229	N	N	0	N	00	N
7	20240731	110550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	200	2	3.81	36561406240	6334424	39.13	5350	6080	5340	6820	3680	5250	5772.34	0.40	0	-52939	6916	6082	5666	4832	4416	5875	4625	125	1570	500	3780	10	1	25000000	1363	-37.59	0.62	12	25.34	-145.00	8805.00	6580	20240725	-17.17	4065	20240723	34.07	6580	-17.17	20240725	4065	34.07	20240723	6580	-17.17	20240725	4065	34.07	20240723	2.46	N	053280	500	125 억		100229	N	N	0	N	00	N
8	20240731	100548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	170	2	3.24	33826410060	5831629	36.02	5350	6080	5350	6820	3680	5250	5801.06	0.40	0	-62209	6916	6082	5666	4832	4416	5875	4625	125	1570	500	3780	10	1	25000000	1355	-37.38	0.62	12	23.33	-145.00	8805.00	6580	20240725	-17.63	4065	20240723	33.33	6580	-17.63	20240725	4065	33.33	20240723	6580	-17.63	20240725	4065	33.33	20240723	2.46	N	053280	500	125 억		100229	N	N	0	N	00	N
9	20240731	090543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	630	2	12.00	8302940130	1449888	8.96	5350	5880	5350	6820	3680	5250	5728.53	0.40	0	-12336	6916	6082	5666	4832	4416	5875	4625	125	1570	500	3780	10	1	25000000	1470	-40.55	0.67	12	5.80	-145.00	8805.00	6580	20240725	-10.64	4065	20240723	44.65	6580	-10.64	20240725	4065	44.65	20240723	6580	-10.64	20240725	4065	44.65	20240723	2.46	N	053280	500	125 억		100229	Y	N	0	N	00	N
10	20240730	160533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-350	5	-6.25	98132582110	16062177	870.98	5870	6500	5250	7280	3920	5600	6110.26	0.52	0	-34940	6100	5850	5710	5460	5320	5780	5390	125	1680	500	4030	10	1	25000000	1313	-36.21	0.60	12	64.25	-145.00	8805.00	6580	20240725	-20.21	4065	20240723	29.15	6580	-20.21	20240725	4065	29.15	20240723	6580	-20.21	20240725	4065	29.15	20240723	2.31	N	053280	500	125 억		130166	N	N	0	N	00	N
11	20240730	150543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-170	5	-3.04	96574076540	15768584	855.06	5870	6500	5360	7280	3920	5600	6124.46	0.52	0	-52443	6100	5850	5710	5460	5320	5780	5390	125	1680	500	4030	10	1	25000000	1358	-37.45	0.62	12	63.07	-145.00	8805.00	6580	20240725	-17.48	4065	20240723	33.58	6580	-17.48	20240725	4065	33.58	20240723	6580	-17.48	20240725	4065	33.58	20240723	2.31	N	053280	500	125 억		130166	N	N	0	N	00	N
12	20240730	140536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	110	2	1.96	92297944360	14996289	813.19	5870	6500	5660	7280	3920	5600	6154.72	0.52	0	-76687	6100	5850	5710	5460	5320	5780	5390	125	1680	500	4030	10	1	25000000	1428	-39.38	0.65	12	59.99	-145.00	8805.00	6580	20240725	-13.22	4065	20240723	40.47	6580	-13.22	20240725	4065	40.47	20240723	6580	-13.22	20240725	4065	40.47	20240723	2.31	N	053280	500	125 억		130166	N	N	0	N	00	N
13	20240730	130541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	320	2	5.71	88337835810	14310967	776.02	5870	6500	5660	7280	3920	5600	6172.74	0.52	0	-99189	6100	5850	5710	5460	5320	5780	5390	125	1680	500	4030	10	1	25000000	1480	-40.83	0.67	12	57.24	-145.00	8805.00	6580	20240725	-10.03	4065	20240723	45.63	6580	-10.03	20240725	4065	45.63	20240723	6580	-10.03	20240725	4065	45.63	20240723	2.31	N	053280	500	125 억		130166	N	N	0	N	00	N
14	20240730	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	390	2	6.96	83474170690	13488458	731.42	5870	6500	5660	7280	3920	5600	6188.57	0.52	0	-94402	6100	5850	5710	5460	5320	5780	5390	125	1680	500	4030	10	1	25000000	1498	-41.31	0.68	12	53.95	-145.00	8805.00	6580	20240725	-8.97	4065	20240723	47.36	6580	-8.97	20240725	4065	47.36	20240723	6580	-8.97	20240725	4065	47.36	20240723	2.31	N	053280	500	125 억		130166	N	N	0	N	00	N
15	20240730	110542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6080	480	2	8.57	70561695760	11401177	618.24	5870	6500	5660	7280	3920	5600	6188.99	0.52	0	-86155	6100	5850	5710	5460	5320	5780	5390	125	1680	500	4030	10	1	25000000	1520	-41.93	0.69	12	45.60	-145.00	8805.00	6580	20240725	-7.60	4065	20240723	49.57	6580	-7.60	20240725	4065	49.57	20240723	6580	-7.60	20240725	4065	49.57	20240723	2.31	N	053280	500	125 억		130166	N	N	0	N	00	N
16	20240730	100541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5980	380	2	6.79	64634614880	10424844	565.30	5870	6500	5660	7280	3920	5600	6200.06	0.52	0	-76932	6100	5850	5710	5460	5320	5780	5390	125	1680	500	4030	10	1	25000000	1495	-41.24	0.68	12	41.70	-145.00	8805.00	6580	20240725	-9.12	4065	20240723	47.11	6580	-9.12	20240725	4065	47.11	20240723	6580	-9.12	20240725	4065	47.11	20240723	2.31	N	053280	500	125 억		130166	N	N	0	N	00	N
17	20240730	090544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	210	2	3.75	3737940030	643958	34.92	5870	5900	5660	7280	3920	5600	5804.66	0.52	0	-61297	6100	5850	5710	5460	5320	5780	5390	125	1680	500	4030	10	1	25000000	1453	-40.07	0.66	12	2.58	-145.00	8805.00	6580	20240725	-11.70	4065	20240723	42.93	6580	-11.70	20240725	4065	42.93	20240723	6580	-11.70	20240725	4065	42.93	20240723	2.31	N	053280	500	125 억		130166	N	N	0	N	00	N
18	20240729	160534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-360	5	-6.04	9981987780	1736152	20.46	5820	5960	5570	7740	4180	5960	5749.58	0.38	0	24748	6866	6412	6106	5652	5346	6260	5500	125	1780	500	4290	10	1	25000000	1400	-38.62	0.64	12	6.94	-145.00	8805.00	6580	20240725	-14.89	4065	20240723	37.76	6580	-14.89	20240725	4065	37.76	20240723	6580	-14.89	20240725	4065	37.76	20240723	1.66	N	053280	500	125 억		95446	N	N	0	N	00	N
19	20240729	150540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-300	5	-5.03	8817311960	1528567	18.01	5820	5960	5570	7740	4180	5960	5768.24	0.38	0	43723	6866	6412	6106	5652	5346	6260	5500	125	1780	500	4290	10	1	25000000	1415	-39.03	0.64	12	6.11	-145.00	8805.00	6580	20240725	-13.98	4065	20240723	39.24	6580	-13.98	20240725	4065	39.24	20240723	6580	-13.98	20240725	4065	39.24	20240723	1.66	N	053280	500	125 억		95446	N	N	0	N	00	N
20	20240729	140543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-340	5	-5.70	7841984400	1356875	15.99	5820	5960	5570	7740	4180	5960	5779.33	0.38	0	53944	6866	6412	6106	5652	5346	6260	5500	125	1780	500	4290	10	1	25000000	1405	-38.76	0.64	12	5.43	-145.00	8805.00	6580	20240725	-14.59	4065	20240723	38.25	6580	-14.59	20240725	4065	38.25	20240723	6580	-14.59	20240725	4065	38.25	20240723	1.66	N	053280	500	125 억		95446	N	N	0	N	00	N
21	20240729	130545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-230	5	-3.86	6209105700	1067171	12.57	5820	5960	5720	7740	4180	5960	5818.17	0.38	0	33408	6866	6412	6106	5652	5346	6260	5500	125	1780	500	4290	10	1	25000000	1433	-39.52	0.65	12	4.27	-145.00	8805.00	6580	20240725	-12.92	4065	20240723	40.96	6580	-12.92	20240725	4065	40.96	20240723	6580	-12.92	20240725	4065	40.96	20240723	1.66	N	053280	500	125 억		95446	N	N	0	N	00	N
22	20240729	120539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	-180	5	-3.02	5512884790	946636	11.15	5820	5960	5720	7740	4180	5960	5823.53	0.38	0	49129	6866	6412	6106	5652	5346	6260	5500	125	1780	500	4290	10	1	25000000	1445	-39.86	0.66	12	3.79	-145.00	8805.00	6580	20240725	-12.16	4065	20240723	42.19	6580	-12.16	20240725	4065	42.19	20240723	6580	-12.16	20240725	4065	42.19	20240723	1.66	N	053280	500	125 억		95446	N	N	0	N	00	N
23	20240729	110538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-200	5	-3.36	4772939110	818661	9.65	5820	5960	5720	7740	4180	5960	5830.04	0.38	0	69770	6866	6412	6106	5652	5346	6260	5500	125	1780	500	4290	10	1	25000000	1440	-39.72	0.65	12	3.27	-145.00	8805.00	6580	20240725	-12.46	4065	20240723	41.70	6580	-12.46	20240725	4065	41.70	20240723	6580	-12.46	20240725	4065	41.70	20240723	1.66	N	053280	500	125 억		95446	N	N	0	N	00	N
24	20240729	100536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	-180	5	-3.02	3917930820	670074	7.90	5820	5960	5740	7740	4180	5960	5846.87	0.38	0	53322	6866	6412	6106	5652	5346	6260	5500	125	1780	500	4290	10	1	25000000	1445	-39.86	0.66	12	2.68	-145.00	8805.00	6580	20240725	-12.16	4065	20240723	42.19	6580	-12.16	20240725	4065	42.19	20240723	6580	-12.16	20240725	4065	42.19	20240723	1.66	N	053280	500	125 억		95446	N	N	0	N	00	N
25	20240729	090534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	-90	5	-1.51	1249140670	213996	2.52	5820	5930	5760	7740	4180	5960	5836.72	0.38	0	13355	6866	6412	6106	5652	5346	6260	5500	125	1780	500	4290	10	1	25000000	1468	-40.48	0.67	12	0.86	-145.00	8805.00	6580	20240725	-10.79	4065	20240723	44.40	6580	-10.79	20240725	4065	44.40	20240723	6580	-10.79	20240725	4065	44.40	20240723	1.66	N	053280	500	125 억		95446	N	N	0	N	00	N
26	20240726	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	-230	5	-3.72	51533101450	8319967	24.56	6120	6560	5800	8040	4340	6190	6194.30	0.49	0	4277	7560	6875	5895	5210	4230	7217	5552	125	1850	500	4450	10	1	25000000	1490	-41.10	0.68	12	33.28	-145.00	8805.00	6580	20240725	-9.42	4065	20240723	46.62	6580	-9.42	20240725	4065	46.62	20240723	6580	-9.42	20240725	4065	46.62	20240723	1.11	N	053280	500	125 억		121260	N	N	0	N	00	N
27	20240726	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	-240	5	-3.88	49687403050	8007815	23.64	6120	6560	5800	8040	4340	6190	6204.92	0.49	0	-11207	7560	6875	5895	5210	4230	7217	5552	125	1850	500	4450	10	1	25000000	1488	-41.03	0.68	12	32.03	-145.00	8805.00	6580	20240725	-9.57	4065	20240723	46.37	6580	-9.57	20240725	4065	46.37	20240723	6580	-9.57	20240725	4065	46.37	20240723	1.11	N	053280	500	125 억		121260	N	N	0	N	00	N
28	20240726	140534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6020	-170	5	-2.75	47573889890	7652570	22.59	6120	6560	5800	8040	4340	6190	6216.83	0.49	0	-32324	7560	6875	5895	5210	4230	7217	5552	125	1850	500	4450	10	1	25000000	1505	-41.52	0.68	12	30.61	-145.00	8805.00	6580	20240725	-8.51	4065	20240723	48.09	6580	-8.51	20240725	4065	48.09	20240723	6580	-8.51	20240725	4065	48.09	20240723	1.11	N	053280	500	125 억		121260	N	N	0	N	00	N
29	20240726	130534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	-200	5	-3.23	43597963120	6984858	20.62	6120	6560	5970	8040	4340	6190	6242.01	0.49	0	-28958	7560	6875	5895	5210	4230	7217	5552	125	1850	500	4450	10	1	25000000	1498	-41.31	0.68	12	27.94	-145.00	8805.00	6580	20240725	-8.97	4065	20240723	47.36	6580	-8.97	20240725	4065	47.36	20240723	6580	-8.97	20240725	4065	47.36	20240723	1.11	N	053280	500	125 억		121260	N	N	0	N	00	N
30	20240726	120537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	-140	5	-2.26	39793884990	6360233	18.77	6120	6560	6000	8040	4340	6190	6256.99	0.49	0	-17147	7560	6875	5895	5210	4230	7217	5552	125	1850	500	4450	10	1	25000000	1513	-41.72	0.69	12	25.44	-145.00	8805.00	6580	20240725	-8.05	4065	20240723	48.83	6580	-8.05	20240725	4065	48.83	20240723	6580	-8.05	20240725	4065	48.83	20240723	1.11	N	053280	500	125 억		121260	N	N	0	N	00	N
31	20240726	110535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	-140	5	-2.26	37556124510	5989895	17.68	6120	6560	6040	8040	4340	6190	6270.32	0.49	0	-19519	7560	6875	5895	5210	4230	7217	5552	125	1850	500	4450	10	1	25000000	1513	-41.72	0.69	12	23.96	-145.00	8805.00	6580	20240725	-8.05	4065	20240723	48.83	6580	-8.05	20240725	4065	48.83	20240723	6580	-8.05	20240725	4065	48.83	20240723	1.11	N	053280	500	125 억		121260	N	N	0	N	00	N
32	20240726	100535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6190	0	3	0.00	32707102430	5202347	15.36	6120	6560	6040	8040	4340	6190	6287.55	0.49	0	-6054	7560	6875	5895	5210	4230	7217	5552	125	1850	500	4450	10	1	25000000	1548	-42.69	0.70	12	20.81	-145.00	8805.00	6580	20240725	-5.93	4065	20240723	52.28	6580	-5.93	20240725	4065	52.28	20240723	6580	-5.93	20240725	4065	52.28	20240723	1.11	N	053280	500	125 억		121260	N	N	0	N	00	N
33	20240726	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6110	-80	5	-1.29	7625416500	1226804	3.62	6120	6440	6040	8040	4340	6190	6216.32	0.49	0	10600	7560	6875	5895	5210	4230	7217	5552	125	1850	500	4450	10	1	25000000	1528	-42.14	0.69	12	4.91	-145.00	8805.00	6580	20240725	-7.14	4065	20240723	50.31	6580	-7.14	20240725	4065	50.31	20240723	6580	-7.14	20240725	4065	50.31	20240723	1.11	N	053280	500	125 억		121260	N	N	0	N	00	N
34	20240725	160531	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6190	860	2	16.14	201570831130	33282263	829.51	5050	6580	4915	6920	3740	5330	6056.13	0.25	0	57733	6266	5797	4931	4462	3596	6032	4697	125	1590	500	3830	10	1	25000000	1548	-42.69	0.70	12	133.13	-145.00	8805.00	6580	20240725	-5.93	4065	20240723	52.28	6580	-5.93	20240725	4065	52.28	20240723	6580	-5.93	20240725	4065	52.28	20240723	1.12	N	053280	500	125 억		63724	N	N	0	N	00	N
35	20240725	150538	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6300	970	2	18.20	185936311740	30744832	766.26	5050	6580	4915	6920	3740	5330	6047.73	0.25	0	56314	6266	5797	4931	4462	3596	6032	4697	125	1590	500	3830	10	1	25000000	1575	-43.45	0.72	12	122.98	-145.00	8805.00	6580	20240725	-4.26	4065	20240723	54.98	6580	-4.26	20240725	4065	54.98	20240723	6580	-4.26	20240725	4065	54.98	20240723	1.12	N	053280	500	125 억		63724	N	N	0	N	00	N
36	20240725	140537	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5490	160	2	3.00	114541660060	19146952	477.21	5050	6550	4915	6920	3740	5330	5982.25	0.25	0	55875	6266	5797	4931	4462	3596	6032	4697	125	1590	500	3830	10	1	25000000	1373	-37.86	0.62	12	76.59	-145.00	8805.00	6550	20240725	-16.18	4065	20240723	35.06	6550	-16.18	20240725	4065	35.06	20240723	6550	-16.18	20240725	4065	35.06	20240723	1.12	N	053280	500	125 억		63724	N	N	0	N	00	N
37	20240725	130533	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	5480	150	2	2.81	107047042000	17780518	443.15	5050	6550	4915	6920	3740	5330	6020.48	0.25	0	62168	6266	5797	4931	4462	3596	6032	4697	125	1590	500	3830	10	1	25000000	1370	-37.79	0.62	12	71.12	-145.00	8805.00	6550	20240725	-16.34	4065	20240723	34.81	6550	-16.34	20240725	4065	34.81	20240723	6550	-16.34	20240725	4065	34.81	20240723	1.12	N	053280	500	125 억		63724	N	N	0	N	00	N
38	20240725	120535	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6290	960	2	18.01	89787118910	14848818	370.08	5050	6550	4915	6920	3740	5330	6046.77	0.25	0	58868	6266	5797	4931	4462	3596	6032	4697	125	1590	500	3830	10	1	25000000	1573	-43.38	0.71	12	59.40	-145.00	8805.00	6550	20240725	-3.97	4065	20240723	54.74	6550	-3.97	20240725	4065	54.74	20240723	6550	-3.97	20240725	4065	54.74	20240723	1.12	N	053280	500	125 억		63724	N	N	0	N	00	N
39	20240725	110532	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6370	1040	2	19.51	48704440210	8323647	207.45	5050	6460	4915	6920	3740	5330	5851.35	0.25	0	56654	6266	5797	4931	4462	3596	6032	4697	125	1590	500	3830	10	1	25000000	1593	-43.93	0.72	12	33.29	-145.00	8805.00	6460	20240725	-1.39	4065	20240723	56.70	6460	-1.39	20240725	4065	56.70	20240723	6460	-1.39	20240725	4065	56.70	20240723	1.12	N	053280	500	125 억		63724	N	N	0	N	00	N
40	20240725	100533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	-270	5	-5.07	8202572270	1609688	40.12	5050	5370	4915	6920	3740	5330	5095.71	0.25	0	22766	6266	5797	4931	4462	3596	6032	4697	125	1590	500	3830	10	1	25000000	1265	-34.90	0.57	12	6.44	-145.00	8805.00	5740	20230905	-11.85	4065	20240723	24.48	5400	-6.30	20240724	4065	24.48	20240723	5740	-11.85	20230905	4065	24.48	20240723	1.12	N	053280	500	125 억		63724	N	N	0	N	00	N
41	20240725	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-140	5	-2.63	2469152195	487396	12.15	5050	5210	4915	6920	3740	5330	5065.83	0.25	0	9194	6266	5797	4931	4462	3596	6032	4697	125	1590	500	3830	10	1	25000000	1298	-35.79	0.59	12	1.95	-145.00	8805.00	5740	20230905	-9.58	4065	20240723	27.68	5400	-3.89	20240724	4065	27.68	20240723	5740	-9.58	20230905	4065	27.68	20240723	1.12	N	053280	500	125 억		63724	N	N	0	N	00	N
42	20240724	160527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5330	1175	2	28.28	18609764085	3650618	10831.41	4155	5400	4065	5400	2910	4155	5097.08	0.33	0	-18145	4241	4197	4131	4087	4021	4165	4055	125	1245	500	2990	10	1	25000000	1333	-36.76	0.61	12	14.60	-145.00	8805.00	5740	20230905	-7.14	4065	20240724	31.12	5400	-1.30	20240724	4065	31.12	20240724	5740	-7.14	20230905	4065	31.12	20240724	1.14	N	053280	500	125 억		81847	N	N	0	N	00	N
43	20240724	150536	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5080	925	2	22.26	6279586240	1307237	3878.58	4155	5080	4065	5400	2910	4155	4803.71	0.33	0	-6078	4241	4197	4131	4087	4021	4165	4055	125	1245	500	2990	10	1	25000000	1270	-35.03	0.58	12	5.23	-145.00	8805.00	5740	20230905	-11.50	4065	20240724	24.97	5360	-5.22	20240207	4065	24.97	20240724	5740	-11.50	20230905	4065	24.97	20240724	1.14	N	053280	500	125 억		81847	Y	N	0	N	00	N
44	20240724	140532	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4265	110	2	2.65	213957555	51559	152.98	4155	4270	4065	5400	2910	4155	4149.76	0.33	0	1475	4241	4197	4131	4087	4021	4165	4055	125	1245	500	2990	5	1	25000000	1066	-29.41	0.48	12	0.21	-145.00	8805.00	5740	20230905	-25.70	4065	20240724	4.92	5360	-20.43	20240207	4065	4.92	20240724	5740	-25.70	20230905	4065	4.92	20240724	1.14	N	053280	500	125 억		81847	N	N	0	N	00	N
45	20240724	130536	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4215	60	2	1.44	171125640	41456	123.00	4155	4240	4065	5400	2910	4155	4127.89	0.33	0	1869	4241	4197	4131	4087	4021	4165	4055	125	1245	500	2990	5	1	25000000	1054	-29.07	0.48	12	0.17	-145.00	8805.00	5740	20230905	-26.57	4065	20240724	3.69	5360	-21.36	20240207	4065	3.69	20240724	5740	-26.57	20230905	4065	3.69	20240724	1.14	N	053280	500	125 억		81847	N	N	0	N	00	N
46	20240724	120538	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4155	0	3	0.00	117269035	28564	84.75	4155	4155	4065	5400	2910	4155	4105.48	0.33	0	3056	4241	4197	4131	4087	4021	4165	4055	125	1245	500	2990	5	1	25000000	1039	-28.66	0.47	12	0.11	-145.00	8805.00	5740	20230905	-27.61	4065	20240724	2.21	5360	-22.48	20240207	4065	2.21	20240724	5740	-27.61	20230905	4065	2.21	20240724	1.14	N	053280	500	125 억		81847	N	N	0	N	00	N
47	20240724	110534	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4095	-60	5	-1.44	85704140	20879	61.95	4155	4155	4065	5400	2910	4155	4104.80	0.33	0	3152	4241	4197	4131	4087	4021	4165	4055	125	1245	500	2990	5	1	25000000	1024	-28.24	0.47	12	0.08	-145.00	8805.00	5740	20230905	-28.66	4065	20240724	0.74	5360	-23.60	20240207	4065	0.74	20240724	5740	-28.66	20230905	4065	0.74	20240724	1.14	N	053280	500	125 억		81847	N	N	0	N	00	N
48	20240724	100533	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4095	-60	5	-1.44	63866520	15549	46.13	4155	4155	4065	5400	2910	4155	4107.44	0.33	0	3152	4241	4197	4131	4087	4021	4165	4055	125	1245	500	2990	5	1	25000000	1024	-28.24	0.47	12	0.06	-145.00	8805.00	5740	20230905	-28.66	4065	20240724	0.74	5360	-23.60	20240207	4065	0.74	20240724	5740	-28.66	20230905	4065	0.74	20240724	1.14	N	053280	500	125 억		81847	N	N	0	N	00	N
49	20240724	090531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	-10	5	-0.24	6846645	1648	4.89	4155	4155	4125	5400	2910	4155	4154.52	0.33	0	-119	4241	4197	4131	4087	4021	4165	4055	125	1245	500	2990	5	1	25000000	1036	-28.59	0.47	12	0.01	-145.00	8805.00	5740	20230905	-27.79	4065	20240723	1.97	5360	-22.67	20240207	4065	1.97	20240723	5740	-27.79	20230905	4065	1.97	20240723	1.14	N	053280	500	125 억		81847	N	N	0	N	00	N
50	20240723	160524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4155	20	2	0.48	138688870	33704	124.19	4175	4175	4065	5370	2895	4135	4114.91	0.33	0	-1169	4218	4176	4148	4106	4078	4162	4092	125	1235	500	2970	5	1	25000000	1039	-28.66	0.47	12	0.13	-145.00	8805.00	5740	20230905	-27.61	4065	20240723	2.21	5360	-22.48	20240207	4065	2.21	20240723	5740	-27.61	20230905	4065	2.21	20240723	1.13	N	053280	500	125 억		83021	N	N	0	N	00	N
51	20240723	150538	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4165	30	2	0.73	130433885	31714	116.85	4175	4175	4065	5370	2895	4135	4112.82	0.33	0	-1179	4218	4176	4148	4106	4078	4162	4092	125	1235	500	2970	5	1	25000000	1041	-28.72	0.47	12	0.13	-145.00	8805.00	5740	20230905	-27.44	4065	20240723	2.46	5360	-22.29	20240207	4065	2.46	20240723	5740	-27.44	20230905	4065	2.46	20240723	1.13	N	053280	500	125 억		83021	N	N	0	N	00	N
52	20240723	140526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4105	-30	5	-0.73	95724000	23346	86.02	4175	4175	4065	5370	2895	4135	4100.23	0.33	0	-736	4218	4176	4148	4106	4078	4162	4092	125	1235	500	2970	5	1	25000000	1026	-28.31	0.47	12	0.09	-145.00	8805.00	5740	20230905	-28.48	4065	20240723	0.98	5360	-23.41	20240207	4065	0.98	20240723	5740	-28.48	20230905	4065	0.98	20240723	1.13	N	053280	500	125 억		83021	N	N	0	N	00	N
53	20240723	130525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4125	-10	5	-0.24	85279020	20812	76.68	4175	4175	4065	5370	2895	4135	4097.59	0.33	0	-827	4218	4176	4148	4106	4078	4162	4092	125	1235	500	2970	5	1	25000000	1031	-28.45	0.47	12	0.08	-145.00	8805.00	5740	20230905	-28.14	4065	20240723	1.48	5360	-23.04	20240207	4065	1.48	20240723	5740	-28.14	20230905	4065	1.48	20240723	1.13	N	053280	500	125 억		83021	N	N	0	N	00	N
54	20240723	120529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4120	-15	5	-0.36	82102710	20042	73.85	4175	4175	4065	5370	2895	4135	4096.53	0.33	0	-636	4218	4176	4148	4106	4078	4162	4092	125	1235	500	2970	5	1	25000000	1030	-28.41	0.47	12	0.08	-145.00	8805.00	5740	20230905	-28.22	4065	20240723	1.35	5360	-23.13	20240207	4065	1.35	20240723	5740	-28.22	20230905	4065	1.35	20240723	1.13	N	053280	500	125 억		83021	N	N	0	N	00	N
55	20240723	110531	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4090	-45	5	-1.09	52396585	12758	47.01	4175	4175	4080	5370	2895	4135	4106.96	0.33	0	-636	4218	4176	4148	4106	4078	4162	4092	125	1235	500	2970	5	1	25000000	1023	-28.21	0.46	12	0.05	-145.00	8805.00	5740	20230905	-28.75	4080	20240723	0.25	5360	-23.69	20240207	4080	0.25	20240723	5740	-28.75	20230905	4080	0.25	20240723	1.13	N	053280	500	125 억		83021	N	N	0	N	00	N
56	20240723	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	5	2	0.12	10763030	2601	9.58	4175	4175	4130	5370	2895	4135	4138.04	0.33	0	-528	4218	4176	4148	4106	4078	4162	4092	125	1235	500	2970	5	1	25000000	1035	-28.55	0.47	12	0.01	-145.00	8805.00	5740	20230905	-27.87	4120	20240722	0.49	5360	-22.76	20240207	4120	0.49	20240722	5740	-27.87	20230905	4120	0.49	20240722	1.13	N	053280	500	125 억		83021	N	N	0	N	00	N
57	20240723	090531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	40	2	0.97	300600	72	0.27	4175	4175	4175	5370	2895	4135	4175.00	0.33	0	-10	4218	4176	4148	4106	4078	4162	4092	125	1235	500	2970	5	1	25000000	1044	-28.79	0.47	12	0.00	-145.00	8805.00	5740	20230905	-27.26	4120	20240722	1.33	5360	-22.11	20240207	4120	1.33	20240722	5740	-27.26	20230905	4120	1.33	20240722	1.13	N	053280	500	125 억		83021	N	N	0	N	00	N
58	20240722	160523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4135	-40	5	-0.96	112068610	27040	135.16	4170	4190	4120	5420	2925	4175	4144.56	0.34	0	-1544	4238	4206	4188	4156	4138	4197	4147	125	1245	500	3000	5	1	25000000	1034	-28.52	0.47	12	0.11	-145.00	8805.00	5740	20230905	-27.96	4120	20240722	0.36	5360	-22.85	20240207	4120	0.36	20240722	5740	-27.96	20230905	4120	0.36	20240722	1.13	N	053280	500	125 억		84568	N	N	0	N	00	N
59	20240722	150529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4150	-25	5	-0.60	90268005	21760	108.77	4170	4190	4130	5420	2925	4175	4148.35	0.34	0	-1554	4238	4206	4188	4156	4138	4197	4147	125	1245	500	3000	5	1	25000000	1038	-28.62	0.47	12	0.09	-145.00	8805.00	5740	20230905	-27.70	4130	20240722	0.48	5360	-22.57	20240207	4130	0.48	20240722	5740	-27.70	20230905	4130	0.48	20240722	1.13	N	053280	500	125 억		84568	N	N	0	N	00	N
60	20240722	140530	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4150	-25	5	-0.60	48376560	11640	58.18	4170	4190	4145	5420	2925	4175	4156.06	0.34	0	-96	4238	4206	4188	4156	4138	4197	4147	125	1245	500	3000	5	1	25000000	1038	-28.62	0.47	12	0.05	-145.00	8805.00	5740	20230905	-27.70	4145	20240722	0.12	5360	-22.57	20240207	4145	0.12	20240722	5740	-27.70	20230905	4145	0.12	20240722	1.13	N	053280	500	125 억		84568	N	N	0	N	00	N
61	20240722	130526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4145	-30	5	-0.72	43540220	10475	52.36	4170	4190	4145	5420	2925	4175	4156.58	0.34	0	-96	4238	4206	4188	4156	4138	4197	4147	125	1245	500	3000	5	1	25000000	1036	-28.59	0.47	12	0.04	-145.00	8805.00	5740	20230905	-27.79	4145	20240722	0.00	5360	-22.67	20240207	4145	0.00	20240722	5740	-27.79	20230905	4145	0.00	20240722	1.13	N	053280	500	125 억		84568	N	N	0	N	00	N
62	20240722	120528	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4160	-15	5	-0.36	34601875	8321	41.59	4170	4190	4150	5420	2925	4175	4158.38	0.34	0	-96	4238	4206	4188	4156	4138	4197	4147	125	1245	500	3000	5	1	25000000	1040	-28.69	0.47	12	0.03	-145.00	8805.00	5740	20230905	-27.53	4150	20240722	0.24	5360	-22.39	20240207	4150	0.24	20240722	5740	-27.53	20230905	4150	0.24	20240722	1.13	N	053280	500	125 억		84568	N	N	0	N	00	N
63	20240722	110525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4155	-20	5	-0.48	28448620	6841	34.19	4170	4190	4150	5420	2925	4175	4158.55	0.34	0	-99	4238	4206	4188	4156	4138	4197	4147	125	1245	500	3000	5	1	25000000	1039	-28.66	0.47	12	0.03	-145.00	8805.00	5740	20230905	-27.61	4150	20240722	0.12	5360	-22.48	20240207	4150	0.12	20240722	5740	-27.61	20230905	4150	0.12	20240722	1.13	N	053280	500	125 억		84568	N	N	0	N	00	N
64	20240722	100527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4165	-10	5	-0.24	17368125	4173	20.86	4170	4190	4155	5420	2925	4175	4162.02	0.34	0	-99	4238	4206	4188	4156	4138	4197	4147	125	1245	500	3000	5	1	25000000	1041	-28.72	0.47	12	0.02	-145.00	8805.00	5740	20230905	-27.44	4155	20240722	0.24	5360	-22.29	20240207	4155	0.24	20240722	5740	-27.44	20230905	4155	0.24	20240722	1.13	N	053280	500	125 억		84568	N	N	0	N	00	N
65	20240722	090525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4190	15	2	0.36	1169620	280	1.40	4170	4190	4170	5420	2925	4175	4177.21	0.34	0	3	4238	4206	4188	4156	4138	4197	4147	125	1245	500	3000	5	1	25000000	1048	-28.90	0.48	12	0.00	-145.00	8805.00	5740	20230905	-27.00	4170	20240722	0.48	5360	-21.83	20240207	4170	0.48	20240722	5740	-27.00	20230905	4170	0.48	20240722	1.13	N	053280	500	125 억		84568	N	N	0	N	00	N
66	20240719	160515	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4175	-25	5	-0.60	83490125	19949	71.30	4200	4220	4170	5460	2940	4200	4185.18	0.34	0	-403	4260	4230	4205	4175	4150	4217	4162	125	1260	500	3020	5	1	25000000	1044	-28.79	0.47	12	0.08	-145.00	8805.00	5740	20230905	-27.26	4170	20240719	0.12	5360	-22.11	20240207	4170	0.12	20240719	5740	-27.26	20230905	4170	0.12	20240719	1.14	N	053280	500	125 억		84972	N	N	0	N	00	N
67	20240719	150520	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4180	-20	5	-0.48	81369085	19441	69.48	4200	4220	4170	5460	2940	4200	4185.44	0.34	0	-422	4260	4230	4205	4175	4150	4217	4162	125	1260	500	3020	5	1	25000000	1045	-28.83	0.47	12	0.08	-145.00	8805.00	5740	20230905	-27.18	4170	20240719	0.24	5360	-22.01	20240207	4170	0.24	20240719	5740	-27.18	20230905	4170	0.24	20240719	1.14	N	053280	500	125 억		84972	N	N	0	N	00	N
68	20240719	140524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4185	-15	5	-0.36	68949950	16466	58.85	4200	4220	4175	5460	2940	4200	4187.41	0.34	0	-403	4260	4230	4205	4175	4150	4217	4162	125	1260	500	3020	5	1	25000000	1046	-28.86	0.48	12	0.07	-145.00	8805.00	5740	20230905	-27.09	4175	20240719	0.24	5360	-21.92	20240207	4175	0.24	20240719	5740	-27.09	20230905	4175	0.24	20240719	1.14	N	053280	500	125 억		84972	N	N	0	N	00	N
69	20240719	130516	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4180	-20	5	-0.48	50623655	12089	43.21	4200	4220	4175	5460	2940	4200	4187.58	0.34	0	-403	4260	4230	4205	4175	4150	4217	4162	125	1260	500	3020	5	1	25000000	1045	-28.83	0.47	12	0.05	-145.00	8805.00	5740	20230905	-27.18	4175	20240719	0.12	5360	-22.01	20240207	4175	0.12	20240719	5740	-27.18	20230905	4175	0.12	20240719	1.14	N	053280	500	125 억		84972	N	N	0	N	00	N
70	20240719	120516	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4190	-10	5	-0.24	46699300	11151	39.85	4200	4220	4175	5460	2940	4200	4187.90	0.34	0	-403	4260	4230	4205	4175	4150	4217	4162	125	1260	500	3020	5	1	25000000	1048	-28.90	0.48	12	0.04	-145.00	8805.00	5740	20230905	-27.00	4175	20240719	0.36	5360	-21.83	20240207	4175	0.36	20240719	5740	-27.00	20230905	4175	0.36	20240719	1.14	N	053280	500	125 억		84972	N	N	0	N	00	N
71	20240719	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4190	-10	5	-0.24	27822700	6636	23.72	4200	4220	4185	5460	2940	4200	4192.69	0.34	0	-403	4260	4230	4205	4175	4150	4217	4162	125	1260	500	3020	5	1	25000000	1048	-28.90	0.48	12	0.03	-145.00	8805.00	5740	20230905	-27.00	4180	20240709	0.24	5360	-21.83	20240207	4180	0.24	20240709	5740	-27.00	20230905	4180	0.24	20240709	1.14	N	053280	500	125 억		84972	N	N	0	N	00	N
72	20240719	100437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4190	-10	5	-0.24	19501965	4648	16.61	4200	4220	4185	5460	2940	4200	4195.78	0.34	0	233	4260	4230	4205	4175	4150	4217	4162	125	1260	500	3020	5	1	25000000	1048	-28.90	0.48	12	0.02	-145.00	8805.00	5740	20230905	-27.00	4180	20240709	0.24	5360	-21.83	20240207	4180	0.24	20240709	5740	-27.00	20230905	4180	0.24	20240709	1.14	N	053280	500	125 억		84972	N	N	0	N	00	N
73	20240719	090529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4190	-10	5	-0.24	444225	106	0.38	4200	4200	4190	5460	2940	4200	4190.80	0.34	0	0	4260	4230	4205	4175	4150	4217	4162	125	1260	500	3020	5	1	25000000	1048	-28.90	0.48	12	0.00	-145.00	8805.00	5740	20230905	-27.00	4180	20240709	0.24	5360	-21.83	20240207	4180	0.24	20240709	5740	-27.00	20230905	4180	0.24	20240709	1.14	N	053280	500	125 억		84972	N	N	0	N	00	N
74	20240718	160509	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4200	-25	5	-0.59	117400430	27948	391.21	4225	4235	4180	5490	2960	4225	4200.67	0.34	0	286	4265	4245	4235	4215	4205	4240	4210	125	1265	500	3040	5	1	25000000	1050	-28.97	0.48	12	0.11	-145.00	8805.00	5740	20230905	-26.83	4180	20240718	0.48	5360	-21.64	20240207	4180	0.48	20240718	5740	-26.83	20230905	4180	0.48	20240718	1.12	N	053280	500	125 억		84687	N	N	0	N	00	N
75	20240718	150517	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4200	-25	5	-0.59	110295035	26254	367.50	4225	4235	4180	5490	2960	4225	4201.08	0.34	0	275	4265	4245	4235	4215	4205	4240	4210	125	1265	500	3040	5	1	25000000	1050	-28.97	0.48	12	0.11	-145.00	8805.00	5740	20230905	-26.83	4180	20240718	0.48	5360	-21.64	20240207	4180	0.48	20240718	5740	-26.83	20230905	4180	0.48	20240718	1.12	N	053280	500	125 억		84687	N	N	0	N	00	N
76	20240718	140513	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4185	-40	5	-0.95	102238055	24335	340.64	4225	4235	4180	5490	2960	4225	4201.28	0.34	0	-141	4265	4245	4235	4215	4205	4240	4210	125	1265	500	3040	5	1	25000000	1046	-28.86	0.48	12	0.10	-145.00	8805.00	5740	20230905	-27.09	4180	20240718	0.12	5360	-21.92	20240207	4180	0.12	20240718	5740	-27.09	20230905	4180	0.12	20240718	1.12	N	053280	500	125 억		84687	N	N	0	N	00	N
77	20240718	130514	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4215	-10	5	-0.24	67691555	16092	225.25	4225	4235	4180	5490	2960	4225	4206.53	0.34	0	-1225	4265	4245	4235	4215	4205	4240	4210	125	1265	500	3040	5	1	25000000	1054	-29.07	0.48	12	0.06	-145.00	8805.00	5740	20230905	-26.57	4180	20240718	0.84	5360	-21.36	20240207	4180	0.84	20240718	5740	-26.57	20230905	4180	0.84	20240718	1.12	N	053280	500	125 억		84687	N	N	0	N	00	N
78	20240718	120513	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4225	0	3	0.00	59089725	14050	196.67	4225	4235	4180	5490	2960	4225	4205.67	0.34	0	-1225	4265	4245	4235	4215	4205	4240	4210	125	1265	500	3040	5	1	25000000	1056	-29.14	0.48	12	0.06	-145.00	8805.00	5740	20230905	-26.39	4180	20240718	1.08	5360	-21.18	20240207	4180	1.08	20240718	5740	-26.39	20230905	4180	1.08	20240718	1.12	N	053280	500	125 억		84687	N	N	0	N	00	N
79	20240718	110516	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4225	0	3	0.00	52315455	12448	174.24	4225	4235	4180	5490	2960	4225	4202.72	0.34	0	-1225	4265	4245	4235	4215	4205	4240	4210	125	1265	500	3040	5	1	25000000	1056	-29.14	0.48	12	0.05	-145.00	8805.00	5740	20230905	-26.39	4180	20240718	1.08	5360	-21.18	20240207	4180	1.08	20240718	5740	-26.39	20230905	4180	1.08	20240718	1.12	N	053280	500	125 억		84687	N	N	0	N	00	N
80	20240718	100518	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4205	-20	5	-0.47	41258140	9831	137.61	4225	4230	4180	5490	2960	4225	4196.74	0.34	0	-630	4265	4245	4235	4215	4205	4240	4210	125	1265	500	3040	5	1	25000000	1051	-29.00	0.48	12	0.04	-145.00	8805.00	5740	20230905	-26.74	4180	20240718	0.60	5360	-21.55	20240207	4180	0.60	20240718	5740	-26.74	20230905	4180	0.60	20240718	1.12	N	053280	500	125 억		84687	N	N	0	N	00	N
81	20240718	090518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	0	3	0.00	88725	21	0.29	4225	4225	4225	5490	2960	4225	4225.00	0.34	0	0	4265	4245	4235	4215	4205	4240	4210	125	1265	500	3040	5	1	25000000	1056	-29.14	0.48	12	0.00	-145.00	8805.00	5740	20230905	-26.39	4180	20240709	1.08	5360	-21.18	20240207	4180	1.08	20240709	5740	-26.39	20230905	4180	1.08	20240709	1.12	N	053280	500	125 억		84687	N	N	0	N	00	N
82	20240717	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	-5	5	-0.12	30251600	7141	36.37	4250	4255	4225	5490	2965	4230	4236.57	0.34	0	-156	4293	4261	4243	4211	4193	4252	4202	125	1260	500	3040	5	1	25000000	1056	-29.14	0.48	12	0.03	-145.00	8805.00	5740	20230905	-26.39	4180	20240709	1.08	5360	-21.18	20240207	4180	1.08	20240709	5740	-26.39	20230905	4180	1.08	20240709	1.13	N	053280	500	125 억		84843	N	N	0	N	00	N
83	20240717	150541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	20	2	0.47	22418635	5288	26.94	4250	4255	4225	5490	2965	4230	4239.53	0.34	0	-55	4293	4261	4243	4211	4193	4252	4202	125	1260	500	3040	5	1	25000000	1063	-29.31	0.48	12	0.02	-145.00	8805.00	5740	20230905	-25.96	4180	20240709	1.67	5360	-20.71	20240207	4180	1.67	20240709	5740	-25.96	20230905	4180	1.67	20240709	1.13	N	053280	500	125 억		84843	N	N	0	N	00	N
84	20240717	140539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	25	2	0.59	20976370	4948	25.20	4250	4255	4225	5490	2965	4230	4239.36	0.34	0	-55	4293	4261	4243	4211	4193	4252	4202	125	1260	500	3040	5	1	25000000	1064	-29.34	0.48	12	0.02	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.13	N	053280	500	125 억		84843	N	N	0	N	00	N
85	20240717	130538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	15	2	0.35	13190115	3114	15.86	4250	4255	4225	5490	2965	4230	4235.75	0.34	0	-55	4293	4261	4243	4211	4193	4252	4202	125	1260	500	3040	5	1	25000000	1061	-29.28	0.48	12	0.01	-145.00	8805.00	5740	20230905	-26.05	4180	20240709	1.56	5360	-20.80	20240207	4180	1.56	20240709	5740	-26.05	20230905	4180	1.56	20240709	1.13	N	053280	500	125 억		84843	N	N	0	N	00	N
86	20240717	120539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	10	2	0.24	13143420	3103	15.81	4250	4255	4225	5490	2965	4230	4235.71	0.34	0	-55	4293	4261	4243	4211	4193	4252	4202	125	1260	500	3040	5	1	25000000	1060	-29.24	0.48	12	0.01	-145.00	8805.00	5740	20230905	-26.13	4180	20240709	1.44	5360	-20.90	20240207	4180	1.44	20240709	5740	-26.13	20230905	4180	1.44	20240709	1.13	N	053280	500	125 억		84843	N	N	0	N	00	N
87	20240717	110538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	15	2	0.35	11340665	2678	13.64	4250	4255	4225	5490	2965	4230	4234.75	0.34	0	-55	4293	4261	4243	4211	4193	4252	4202	125	1260	500	3040	5	1	25000000	1061	-29.28	0.48	12	0.01	-145.00	8805.00	5740	20230905	-26.05	4180	20240709	1.56	5360	-20.80	20240207	4180	1.56	20240709	5740	-26.05	20230905	4180	1.56	20240709	1.13	N	053280	500	125 억		84843	N	N	0	N	00	N
88	20240717	100538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	0	3	0.00	6566045	1550	7.90	4250	4255	4225	5490	2965	4230	4236.16	0.34	0	-55	4293	4261	4243	4211	4193	4252	4202	125	1260	500	3040	5	1	25000000	1058	-29.17	0.48	12	0.01	-145.00	8805.00	5740	20230905	-26.31	4180	20240709	1.20	5360	-21.08	20240207	4180	1.20	20240709	5740	-26.31	20230905	4180	1.20	20240709	1.13	N	053280	500	125 억		84843	N	N	0	N	00	N
89	20240717	090437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	20	2	0.47	480250	113	0.58	4250	4250	4250	5490	2965	4230	4250.00	0.34	0	0	4293	4261	4243	4211	4193	4252	4202	125	1260	500	3040	5	1	25000000	1063	-29.31	0.48	12	0.00	-145.00	8805.00	5740	20230905	-25.96	4180	20240709	1.67	5360	-20.71	20240207	4180	1.67	20240709	5740	-25.96	20230905	4180	1.67	20240709	1.13	N	053280	500	125 억		84843	N	N	0	N	00	N
90	20240716	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-20	5	-0.47	83227195	19624	149.43	4250	4275	4225	5520	2975	4250	4241.23	0.35	0	-1972	4436	4342	4296	4202	4156	4320	4180	125	1270	500	3060	5	1	25000000	1058	-29.17	0.48	12	0.08	-145.00	8805.00	5740	20230905	-26.31	4180	20240709	1.20	5360	-21.08	20240207	4180	1.20	20240709	5740	-26.31	20230905	4180	1.20	20240709	1.13	N	053280	500	125 억		86812	N	N	0	N	00	N
91	20240716	150545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	-15	5	-0.35	62076090	14623	111.35	4250	4275	4230	5520	2975	4250	4245.10	0.35	0	-1972	4436	4342	4296	4202	4156	4320	4180	125	1270	500	3060	5	1	25000000	1059	-29.21	0.48	12	0.06	-145.00	8805.00	5740	20230905	-26.22	4180	20240709	1.32	5360	-20.99	20240207	4180	1.32	20240709	5740	-26.22	20230905	4180	1.32	20240709	1.13	N	053280	500	125 억		86812	N	N	0	N	00	N
92	20240716	140542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	-15	5	-0.35	58326215	13738	104.61	4250	4275	4230	5520	2975	4250	4245.61	0.35	0	-1972	4436	4342	4296	4202	4156	4320	4180	125	1270	500	3060	5	1	25000000	1059	-29.21	0.48	12	0.05	-145.00	8805.00	5740	20230905	-26.22	4180	20240709	1.32	5360	-20.99	20240207	4180	1.32	20240709	5740	-26.22	20230905	4180	1.32	20240709	1.13	N	053280	500	125 억		86812	N	N	0	N	00	N
93	20240716	130544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	0	3	0.00	53153580	12519	95.32	4250	4275	4230	5520	2975	4250	4245.83	0.35	0	-1613	4436	4342	4296	4202	4156	4320	4180	125	1270	500	3060	5	1	25000000	1063	-29.31	0.48	12	0.05	-145.00	8805.00	5740	20230905	-25.96	4180	20240709	1.67	5360	-20.71	20240207	4180	1.67	20240709	5740	-25.96	20230905	4180	1.67	20240709	1.13	N	053280	500	125 억		86812	N	N	0	N	00	N
94	20240716	120541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	-5	5	-0.12	42060885	9910	75.46	4250	4275	4230	5520	2975	4250	4244.29	0.35	0	-1613	4436	4342	4296	4202	4156	4320	4180	125	1270	500	3060	5	1	25000000	1061	-29.28	0.48	12	0.04	-145.00	8805.00	5740	20230905	-26.05	4180	20240709	1.56	5360	-20.80	20240207	4180	1.56	20240709	5740	-26.05	20230905	4180	1.56	20240709	1.13	N	053280	500	125 억		86812	N	N	0	N	00	N
95	20240716	110542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	-10	5	-0.24	37176560	8757	66.68	4250	4275	4230	5520	2975	4250	4245.35	0.35	0	-1553	4436	4342	4296	4202	4156	4320	4180	125	1270	500	3060	5	1	25000000	1060	-29.24	0.48	12	0.04	-145.00	8805.00	5740	20230905	-26.13	4180	20240709	1.44	5360	-20.90	20240207	4180	1.44	20240709	5740	-26.13	20230905	4180	1.44	20240709	1.13	N	053280	500	125 억		86812	N	N	0	N	00	N
96	20240716	100542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	-5	5	-0.12	19867535	4674	35.59	4250	4275	4240	5520	2975	4250	4250.65	0.35	0	-968	4436	4342	4296	4202	4156	4320	4180	125	1270	500	3060	5	1	25000000	1061	-29.28	0.48	12	0.02	-145.00	8805.00	5740	20230905	-26.05	4180	20240709	1.56	5360	-20.80	20240207	4180	1.56	20240709	5740	-26.05	20230905	4180	1.56	20240709	1.13	N	053280	500	125 억		86812	N	N	0	N	00	N
97	20240716	090540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	20	2	0.47	412295	97	0.74	4250	4275	4250	5520	2975	4250	4250.46	0.35	0	-14	4436	4342	4296	4202	4156	4320	4180	125	1270	500	3060	5	1	25000000	1068	-29.45	0.48	12	0.00	-145.00	8805.00	5740	20230905	-25.61	4180	20240709	2.15	5360	-20.34	20240207	4180	2.15	20240709	5740	-25.61	20230905	4180	2.15	20240709	1.13	N	053280	500	125 억		86812	N	N	0	N	00	N
98	20240715	160533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	-20	5	-0.47	56088775	13103	151.13	4300	4390	4250	5550	2990	4270	4280.61	0.35	0	-1720	4300	4285	4270	4255	4240	4277	4247	125	1280	500	3070	5	1	25000000	1063	-29.31	0.48	12	0.05	-145.00	8805.00	5740	20230905	-25.96	4180	20240709	1.67	5360	-20.71	20240207	4180	1.67	20240709	5740	-25.96	20230905	4180	1.67	20240709	1.14	N	053280	500	125 억		88675	N	N	0	N	00	N
99	20240715	150537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-15	5	-0.35	50996045	11905	137.31	4300	4390	4250	5550	2990	4270	4283.58	0.35	0	-1720	4300	4285	4270	4255	4240	4277	4247	125	1280	500	3070	5	1	25000000	1064	-29.34	0.48	12	0.05	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.14	N	053280	500	125 억		88675	N	N	0	N	00	N
100	20240715	140536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	0	3	0.00	40530015	9446	108.95	4300	4390	4260	5550	2990	4270	4290.71	0.35	0	-1338	4300	4285	4270	4255	4240	4277	4247	125	1280	500	3070	5	1	25000000	1068	-29.45	0.48	12	0.04	-145.00	8805.00	5740	20230905	-25.61	4180	20240709	2.15	5360	-20.34	20240207	4180	2.15	20240709	5740	-25.61	20230905	4180	2.15	20240709	1.14	N	053280	500	125 억		88675	N	N	0	N	00	N
101	20240715	130536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	0	3	0.00	35279505	8215	94.75	4300	4390	4260	5550	2990	4270	4294.52	0.35	0	-1338	4300	4285	4270	4255	4240	4277	4247	125	1280	500	3070	5	1	25000000	1068	-29.45	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.61	4180	20240709	2.15	5360	-20.34	20240207	4180	2.15	20240709	5740	-25.61	20230905	4180	2.15	20240709	1.14	N	053280	500	125 억		88675	N	N	0	N	00	N
102	20240715	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-5	5	-0.12	28085990	6528	75.29	4300	4390	4265	5550	2990	4270	4302.39	0.35	0	-1001	4300	4285	4270	4255	4240	4277	4247	125	1280	500	3070	5	1	25000000	1066	-29.41	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.70	4180	20240709	2.03	5360	-20.43	20240207	4180	2.03	20240709	5740	-25.70	20230905	4180	2.03	20240709	1.14	N	053280	500	125 억		88675	N	N	0	N	00	N
103	20240715	110536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	5	2	0.12	27138775	6306	72.73	4300	4390	4265	5550	2990	4270	4303.64	0.35	0	-1003	4300	4285	4270	4255	4240	4277	4247	125	1280	500	3070	5	1	25000000	1069	-29.48	0.49	12	0.03	-145.00	8805.00	5740	20230905	-25.52	4180	20240709	2.27	5360	-20.24	20240207	4180	2.27	20240709	5740	-25.52	20230905	4180	2.27	20240709	1.14	N	053280	500	125 억		88675	N	N	0	N	00	N
104	20240715	100536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	10	2	0.23	21981175	5099	58.81	4300	4390	4275	5550	2990	4270	4310.88	0.35	0	-1003	4300	4285	4270	4255	4240	4277	4247	125	1280	500	3070	5	1	25000000	1070	-29.52	0.49	12	0.02	-145.00	8805.00	5740	20230905	-25.44	4180	20240709	2.39	5360	-20.15	20240207	4180	2.39	20240709	5740	-25.44	20230905	4180	2.39	20240709	1.14	N	053280	500	125 억		88675	N	N	0	N	00	N
105	20240715	090536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	25	2	0.59	1392430	324	3.74	4300	4300	4295	5550	2990	4270	4297.62	0.35	0	0	4300	4285	4270	4255	4240	4277	4247	125	1280	500	3070	5	1	25000000	1074	-29.62	0.49	12	0.00	-145.00	8805.00	5740	20230905	-25.17	4180	20240709	2.75	5360	-19.87	20240207	4180	2.75	20240709	5740	-25.17	20230905	4180	2.75	20240709	1.14	N	053280	500	125 억		88675	N	N	0	N	00	N
106	20240712	160532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	15	2	0.35	36814115	8621	99.66	4280	4285	4255	5530	2980	4255	4270.29	0.35	0	62	4298	4276	4258	4236	4218	4287	4247	125	1275	500	3060	5	1	25000000	1068	-29.45	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.61	4180	20240709	2.15	5360	-20.34	20240207	4180	2.15	20240709	5740	-25.61	20230905	4180	2.15	20240709	1.15	N	053280	500	125 억		88599	N	N	0	N	00	N
107	20240712	150534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	10	2	0.24	32542590	7620	88.09	4280	4285	4255	5530	2980	4255	4270.68	0.35	0	95	4298	4276	4258	4236	4218	4287	4247	125	1275	500	3060	5	1	25000000	1066	-29.41	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.70	4180	20240709	2.03	5360	-20.43	20240207	4180	2.03	20240709	5740	-25.70	20230905	4180	2.03	20240709	1.15	N	053280	500	125 억		88599	N	N	0	N	00	N
108	20240712	140538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	10	2	0.24	27965175	6545	75.66	4280	4285	4255	5530	2980	4255	4272.75	0.35	0	110	4298	4276	4258	4236	4218	4287	4247	125	1275	500	3060	5	1	25000000	1066	-29.41	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.70	4180	20240709	2.03	5360	-20.43	20240207	4180	2.03	20240709	5740	-25.70	20230905	4180	2.03	20240709	1.15	N	053280	500	125 억		88599	N	N	0	N	00	N
109	20240712	130533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	5	2	0.12	26781965	6267	72.45	4280	4285	4255	5530	2980	4255	4273.49	0.35	0	369	4298	4276	4258	4236	4218	4287	4247	125	1275	500	3060	5	1	25000000	1065	-29.38	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.78	4180	20240709	1.91	5360	-20.52	20240207	4180	1.91	20240709	5740	-25.78	20230905	4180	1.91	20240709	1.15	N	053280	500	125 억		88599	N	N	0	N	00	N
110	20240712	120534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	5	2	0.12	25717105	6017	69.56	4280	4285	4255	5530	2980	4255	4274.07	0.35	0	421	4298	4276	4258	4236	4218	4287	4247	125	1275	500	3060	5	1	25000000	1065	-29.38	0.48	12	0.02	-145.00	8805.00	5740	20230905	-25.78	4180	20240709	1.91	5360	-20.52	20240207	4180	1.91	20240709	5740	-25.78	20230905	4180	1.91	20240709	1.15	N	053280	500	125 억		88599	N	N	0	N	00	N
111	20240712	110532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	30	2	0.71	22788405	5330	61.62	4280	4285	4265	5530	2980	4255	4275.50	0.35	0	425	4298	4276	4258	4236	4218	4287	4247	125	1275	500	3060	5	1	25000000	1071	-29.55	0.49	12	0.02	-145.00	8805.00	5740	20230905	-25.35	4180	20240709	2.51	5360	-20.06	20240207	4180	2.51	20240709	5740	-25.35	20230905	4180	2.51	20240709	1.15	N	053280	500	125 억		88599	N	N	0	N	00	N
112	20240712	100534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	30	2	0.71	6426470	1503	17.38	4280	4285	4265	5530	2980	4255	4275.76	0.35	0	-101	4298	4276	4258	4236	4218	4287	4247	125	1275	500	3060	5	1	25000000	1071	-29.55	0.49	12	0.01	-145.00	8805.00	5740	20230905	-25.35	4180	20240709	2.51	5360	-20.06	20240207	4180	2.51	20240709	5740	-25.35	20230905	4180	2.51	20240709	1.15	N	053280	500	125 억		88599	N	N	0	N	00	N
113	20240712	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	25	2	0.59	166920	39	0.45	4280	4280	4280	5530	2980	4255	4280.00	0.35	0	0	4298	4276	4258	4236	4218	4287	4247	125	1275	500	3060	5	1	25000000	1070	-29.52	0.49	12	0.00	-145.00	8805.00	5740	20230905	-25.44	4180	20240709	2.39	5360	-20.15	20240207	4180	2.39	20240709	5740	-25.44	20230905	4180	2.39	20240709	1.15	N	053280	500	125 억		88599	N	N	0	N	00	N
114	20240711	160530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	0	3	0.00	36735060	8643	52.60	4240	4280	4240	5530	2980	4255	4250.27	0.36	0	-768	4318	4286	4268	4236	4218	4277	4227	125	1275	500	3060	5	1	25000000	1064	-29.34	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.14	N	053280	500	125 억		89358	N	N	0	N	00	N
115	20240711	150535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	0	3	0.00	34003615	8001	48.69	4240	4280	4240	5530	2980	4255	4249.92	0.36	0	-721	4318	4286	4268	4236	4218	4277	4227	125	1275	500	3060	5	1	25000000	1064	-29.34	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.14	N	053280	500	125 억		89358	N	N	0	N	00	N
116	20240711	140534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	0	3	0.00	31129025	7325	44.58	4240	4280	4240	5530	2980	4255	4249.70	0.36	0	-721	4318	4286	4268	4236	4218	4277	4227	125	1275	500	3060	5	1	25000000	1064	-29.34	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.14	N	053280	500	125 억		89358	N	N	0	N	00	N
117	20240711	130532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	0	3	0.00	28776150	6771	41.21	4240	4280	4240	5530	2980	4255	4249.91	0.36	0	-380	4318	4286	4268	4236	4218	4277	4227	125	1275	500	3060	5	1	25000000	1064	-29.34	0.48	12	0.03	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.14	N	053280	500	125 억		89358	N	N	0	N	00	N
118	20240711	120532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	0	3	0.00	19654235	4623	28.14	4240	4280	4240	5530	2980	4255	4251.40	0.36	0	-140	4318	4286	4268	4236	4218	4277	4227	125	1275	500	3060	5	1	25000000	1064	-29.34	0.48	12	0.02	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.14	N	053280	500	125 억		89358	N	N	0	N	00	N
119	20240711	110531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	5	2	0.12	7194250	1691	10.29	4240	4280	4240	5530	2980	4255	4254.44	0.36	0	-140	4318	4286	4268	4236	4218	4277	4227	125	1275	500	3060	5	1	25000000	1065	-29.38	0.48	12	0.01	-145.00	8805.00	5740	20230905	-25.78	4180	20240709	1.91	5360	-20.52	20240207	4180	1.91	20240709	5740	-25.78	20230905	4180	1.91	20240709	1.14	N	053280	500	125 억		89358	N	N	0	N	00	N
120	20240711	100531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	0	3	0.00	4665895	1097	6.68	4240	4280	4240	5530	2980	4255	4253.32	0.36	0	77	4318	4286	4268	4236	4218	4277	4227	125	1275	500	3060	5	1	25000000	1064	-29.34	0.48	12	0.00	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.14	N	053280	500	125 억		89358	N	N	0	N	00	N
121	20240711	090529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	-15	5	-0.35	2653910	625	3.80	4240	4280	4240	5530	2980	4255	4246.26	0.36	0	77	4318	4286	4268	4236	4218	4277	4227	125	1275	500	3060	5	1	25000000	1060	-29.24	0.48	12	0.00	-145.00	8805.00	5740	20230905	-26.13	4180	20240709	1.44	5360	-20.90	20240207	4180	1.44	20240709	5740	-26.13	20230905	4180	1.44	20240709	1.14	N	053280	500	125 억		89358	N	N	0	N	00	N
122	20240710	160530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-40	5	-0.93	70072455	16431	113.43	4270	4300	4250	5580	3010	4295	4264.65	0.37	0	-2228	4371	4332	4256	4217	4141	4352	4237	125	1285	500	3090	5	1	25000000	1064	-29.34	0.48	12	0.07	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.13	N	053280	500	125 억		91586	N	N	0	N	00	N
123	20240710	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-25	5	-0.58	49964680	11708	80.83	4270	4300	4250	5580	3010	4295	4267.57	0.37	0	-2228	4371	4332	4256	4217	4141	4352	4237	125	1285	500	3090	5	1	25000000	1068	-29.45	0.48	12	0.05	-145.00	8805.00	5740	20230905	-25.61	4180	20240709	2.15	5360	-20.34	20240207	4180	2.15	20240709	5740	-25.61	20230905	4180	2.15	20240709	1.13	N	053280	500	125 억		91586	N	N	0	N	00	N
124	20240710	140529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-30	5	-0.70	43530090	10199	70.41	4270	4300	4250	5580	3010	4295	4268.07	0.37	0	-2228	4371	4332	4256	4217	4141	4352	4237	125	1285	500	3090	5	1	25000000	1066	-29.41	0.48	12	0.04	-145.00	8805.00	5740	20230905	-25.70	4180	20240709	2.03	5360	-20.43	20240207	4180	2.03	20240709	5740	-25.70	20230905	4180	2.03	20240709	1.13	N	053280	500	125 억		91586	N	N	0	N	00	N
125	20240710	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-30	5	-0.70	41215535	9656	66.66	4270	4300	4250	5580	3010	4295	4268.39	0.37	0	-2228	4371	4332	4256	4217	4141	4352	4237	125	1285	500	3090	5	1	25000000	1066	-29.41	0.48	12	0.04	-145.00	8805.00	5740	20230905	-25.70	4180	20240709	2.03	5360	-20.43	20240207	4180	2.03	20240709	5740	-25.70	20230905	4180	2.03	20240709	1.13	N	053280	500	125 억		91586	N	N	0	N	00	N
126	20240710	120530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-30	5	-0.70	16317245	3826	26.41	4270	4300	4250	5580	3010	4295	4264.83	0.37	0	-1038	4371	4332	4256	4217	4141	4352	4237	125	1285	500	3090	5	1	25000000	1066	-29.41	0.48	12	0.02	-145.00	8805.00	5740	20230905	-25.70	4180	20240709	2.03	5360	-20.43	20240207	4180	2.03	20240709	5740	-25.70	20230905	4180	2.03	20240709	1.13	N	053280	500	125 억		91586	N	N	0	N	00	N
127	20240710	110530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-40	5	-0.93	13917520	3263	22.53	4270	4300	4250	5580	3010	4295	4265.25	0.37	0	-783	4371	4332	4256	4217	4141	4352	4237	125	1285	500	3090	5	1	25000000	1064	-29.34	0.48	12	0.01	-145.00	8805.00	5740	20230905	-25.87	4180	20240709	1.79	5360	-20.62	20240207	4180	1.79	20240709	5740	-25.87	20230905	4180	1.79	20240709	1.13	N	053280	500	125 억		91586	N	N	0	N	00	N
128	20240710	100526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-25	5	-0.58	10072835	2361	16.30	4270	4300	4250	5580	3010	4295	4266.34	0.37	0	-396	4371	4332	4256	4217	4141	4352	4237	125	1285	500	3090	5	1	25000000	1068	-29.45	0.48	12	0.01	-145.00	8805.00	5740	20230905	-25.61	4180	20240709	2.15	5360	-20.34	20240207	4180	2.15	20240709	5740	-25.61	20230905	4180	2.15	20240709	1.13	N	053280	500	125 억		91586	N	N	0	N	00	N
129	20240710	090529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-25	5	-0.58	1319365	309	2.13	4270	4270	4265	5580	3010	4295	4269.79	0.37	0	-13	4371	4332	4256	4217	4141	4352	4237	125	1285	500	3090	5	1	25000000	1068	-29.45	0.48	12	0.00	-145.00	8805.00	5740	20230905	-25.61	4180	20240709	2.15	5360	-20.34	20240207	4180	2.15	20240709	5740	-25.61	20230905	4180	2.15	20240709	1.13	N	053280	500	125 억		91586	N	N	0	N	00	N
130	20240709	160528	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4295	35	2	0.82	59664690	13984	46.88	4260	4295	4180	5530	2985	4260	4266.20	0.36	0	664	4326	4292	4271	4237	4216	4282	4227	125	1270	500	3060	5	1	25000000	1074	-29.62	0.49	12	0.06	-145.00	8805.00	5740	20230905	-25.17	4180	20240709	2.75	5360	-19.87	20240207	4180	2.75	20240709	5740	-25.17	20230905	4180	2.75	20240709	1.13	N	053280	500	125 억		90908	N	N	0	N	00	N
131	20240709	150529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4290	30	2	0.70	49684580	11660	39.09	4260	4290	4180	5530	2985	4260	4261.11	0.36	0	702	4326	4292	4271	4237	4216	4282	4227	125	1270	500	3060	5	1	25000000	1073	-29.59	0.49	12	0.05	-145.00	8805.00	5740	20230905	-25.26	4180	20240709	2.63	5360	-19.96	20240207	4180	2.63	20240709	5740	-25.26	20230905	4180	2.63	20240709	1.13	N	053280	500	125 억		90908	N	N	0	N	00	N
132	20240709	140529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4290	30	2	0.70	45550270	10696	35.86	4260	4290	4180	5530	2985	4260	4258.63	0.36	0	702	4326	4292	4271	4237	4216	4282	4227	125	1270	500	3060	5	1	25000000	1073	-29.59	0.49	12	0.04	-145.00	8805.00	5740	20230905	-25.26	4180	20240709	2.63	5360	-19.96	20240207	4180	2.63	20240709	5740	-25.26	20230905	4180	2.63	20240709	1.13	N	053280	500	125 억		90908	N	N	0	N	00	N
133	20240709	130531	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4275	15	2	0.35	39220180	9218	30.90	4260	4290	4180	5530	2985	4260	4254.74	0.36	0	702	4326	4292	4271	4237	4216	4282	4227	125	1270	500	3060	5	1	25000000	1069	-29.48	0.49	12	0.04	-145.00	8805.00	5740	20230905	-25.52	4180	20240709	2.27	5360	-20.24	20240207	4180	2.27	20240709	5740	-25.52	20230905	4180	2.27	20240709	1.13	N	053280	500	125 억		90908	N	N	0	N	00	N
134	20240709	120532	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4285	25	2	0.59	37163015	8737	29.29	4260	4290	4180	5530	2985	4260	4253.52	0.36	0	836	4326	4292	4271	4237	4216	4282	4227	125	1270	500	3060	5	1	25000000	1071	-29.55	0.49	12	0.03	-145.00	8805.00	5740	20230905	-25.35	4180	20240709	2.51	5360	-20.06	20240207	4180	2.51	20240709	5740	-25.35	20230905	4180	2.51	20240709	1.13	N	053280	500	125 억		90908	N	N	0	N	00	N
135	20240709	110531	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4275	15	2	0.35	29157465	6862	23.00	4260	4285	4180	5530	2985	4260	4249.12	0.36	0	591	4326	4292	4271	4237	4216	4282	4227	125	1270	500	3060	5	1	25000000	1069	-29.48	0.49	12	0.03	-145.00	8805.00	5740	20230905	-25.52	4180	20240709	2.27	5360	-20.24	20240207	4180	2.27	20240709	5740	-25.52	20230905	4180	2.27	20240709	1.13	N	053280	500	125 억		90908	N	N	0	N	00	N
136	20240709	100530	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4270	10	2	0.23	15406835	3642	12.21	4260	4275	4180	5530	2985	4260	4230.32	0.36	0	-21	4326	4292	4271	4237	4216	4282	4227	125	1270	500	3060	5	1	25000000	1068	-29.45	0.48	12	0.01	-145.00	8805.00	5740	20230905	-25.61	4180	20240709	2.15	5360	-20.34	20240207	4180	2.15	20240709	5740	-25.61	20230905	4180	2.15	20240709	1.13	N	053280	500	125 억		90908	N	N	0	N	00	N
137	20240709	090529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4265	5	2	0.12	10691560	2535	8.50	4260	4270	4180	5530	2985	4260	4217.58	0.36	0	50	4326	4292	4271	4237	4216	4282	4227	125	1270	500	3060	5	1	25000000	1066	-29.41	0.48	12	0.01	-145.00	8805.00	5740	20230905	-25.70	4180	20240709	2.03	5360	-20.43	20240207	4180	2.03	20240709	5740	-25.70	20230905	4180	2.03	20240709	1.13	N	053280	500	125 억		90908	N	N	0	N	00	N
138	20240708	160525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4260	-25	5	-0.58	124401140	29127	118.15	4285	4305	4250	5570	3000	4285	4271.06	0.35	0	2456	4365	4325	4305	4265	4245	4315	4255	125	1285	500	3080	5	1	25000000	1065	-29.38	0.48	12	0.12	-145.00	8805.00	5740	20230905	-25.78	4250	20240708	0.24	5360	-20.52	20240207	4250	0.24	20240708	5740	-25.78	20230905	4250	0.24	20240708	1.15	N	053280	500	125 억		88480	N	N	0	N	00	N
139	20240708	150527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4270	-15	5	-0.35	116623740	27303	110.75	4285	4305	4250	5570	3000	4285	4271.46	0.35	0	1939	4365	4325	4305	4265	4245	4315	4255	125	1285	500	3080	5	1	25000000	1068	-29.45	0.48	12	0.11	-145.00	8805.00	5740	20230905	-25.61	4250	20240708	0.47	5360	-20.34	20240207	4250	0.47	20240708	5740	-25.61	20230905	4250	0.47	20240708	1.15	N	053280	500	125 억		88480	N	N	0	N	00	N
140	20240708	140528	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4285	0	3	0.00	100275260	23479	95.24	4285	4305	4250	5570	3000	4285	4270.85	0.35	0	1595	4365	4325	4305	4265	4245	4315	4255	125	1285	500	3080	5	1	25000000	1071	-29.55	0.49	12	0.09	-145.00	8805.00	5740	20230905	-25.35	4250	20240708	0.82	5360	-20.06	20240207	4250	0.82	20240708	5740	-25.35	20230905	4250	0.82	20240708	1.15	N	053280	500	125 억		88480	N	N	0	N	00	N
141	20240708	130525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4275	-10	5	-0.23	95888195	22453	91.08	4285	4305	4250	5570	3000	4285	4270.62	0.35	0	1092	4365	4325	4305	4265	4245	4315	4255	125	1285	500	3080	5	1	25000000	1069	-29.48	0.49	12	0.09	-145.00	8805.00	5740	20230905	-25.52	4250	20240708	0.59	5360	-20.24	20240207	4250	0.59	20240708	5740	-25.52	20230905	4250	0.59	20240708	1.15	N	053280	500	125 억		88480	N	N	0	N	00	N
142	20240708	120527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4270	-15	5	-0.35	93949795	21999	89.23	4285	4305	4250	5570	3000	4285	4270.64	0.35	0	933	4365	4325	4305	4265	4245	4315	4255	125	1285	500	3080	5	1	25000000	1068	-29.45	0.48	12	0.09	-145.00	8805.00	5740	20230905	-25.61	4250	20240708	0.47	5360	-20.34	20240207	4250	0.47	20240708	5740	-25.61	20230905	4250	0.47	20240708	1.15	N	053280	500	125 억		88480	N	N	0	N	00	N
143	20240708	110525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4265	-20	5	-0.47	81449055	19067	77.34	4285	4305	4250	5570	3000	4285	4271.73	0.35	0	931	4365	4325	4305	4265	4245	4315	4255	125	1285	500	3080	5	1	25000000	1066	-29.41	0.48	12	0.08	-145.00	8805.00	5740	20230905	-25.70	4250	20240708	0.35	5360	-20.43	20240207	4250	0.35	20240708	5740	-25.70	20230905	4250	0.35	20240708	1.15	N	053280	500	125 억		88480	N	N	0	N	00	N
144	20240708	100526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	15	2	0.35	10049590	2340	9.49	4285	4305	4280	5570	3000	4285	4294.70	0.35	0	-112	4365	4325	4305	4265	4245	4315	4255	125	1285	500	3080	5	1	25000000	1075	-29.66	0.49	12	0.01	-145.00	8805.00	5740	20230905	-25.09	4255	20231027	1.06	5360	-19.78	20240207	4280	0.47	20240708	5740	-25.09	20230905	4255	1.06	20231027	1.15	N	053280	500	125 억		88480	N	N	0	N	00	N
145	20240708	090525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	15	2	0.35	3609995	842	3.42	4285	4300	4280	5570	3000	4285	4287.40	0.35	0	0	4365	4325	4305	4265	4245	4315	4255	125	1285	500	3080	5	1	25000000	1075	-29.66	0.49	12	0.00	-145.00	8805.00	5740	20230905	-25.09	4255	20231027	1.06	5360	-19.78	20240207	4280	0.47	20240708	5740	-25.09	20230905	4255	1.06	20231027	1.15	N	053280	500	125 억		88480	N	N	0	N	00	N
146	20240705	160523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-25	5	-0.58	105490380	24514	127.41	4335	4345	4285	5600	3020	4310	4303.32	0.36	0	-573	4410	4360	4330	4280	4250	4385	4305	125	1290	500	3100	5	1	25000000	1071	-29.55	0.49	12	0.10	-145.00	8805.00	5740	20230905	-25.35	4255	20231027	0.71	5360	-20.06	20240207	4285	0.00	20240705	5740	-25.35	20230905	4255	0.71	20231027	1.15	N	053280	500	125 억		89053	N	N	0	N	00	N
147	20240705	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-25	5	-0.58	101616055	23610	122.71	4335	4345	4285	5600	3020	4310	4303.94	0.36	0	-466	4410	4360	4330	4280	4250	4385	4305	125	1290	500	3100	5	1	25000000	1071	-29.55	0.49	12	0.09	-145.00	8805.00	5740	20230905	-25.35	4255	20231027	0.71	5360	-20.06	20240207	4285	0.00	20240705	5740	-25.35	20230905	4255	0.71	20231027	1.15	N	053280	500	125 억		89053	N	N	0	N	00	N
148	20240705	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	-5	5	-0.12	68751205	15962	82.96	4335	4345	4295	5600	3020	4310	4307.18	0.36	0	-100	4410	4360	4330	4280	4250	4385	4305	125	1290	500	3100	5	1	25000000	1076	-29.69	0.49	12	0.06	-145.00	8805.00	5740	20230905	-25.00	4255	20231027	1.18	5360	-19.68	20240207	4295	0.23	20240705	5740	-25.00	20230905	4255	1.18	20231027	1.15	N	053280	500	125 억		89053	N	N	0	N	00	N
149	20240705	130525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	-5	5	-0.12	63189010	14670	76.25	4335	4345	4295	5600	3020	4310	4307.36	0.36	0	82	4410	4360	4330	4280	4250	4385	4305	125	1290	500	3100	5	1	25000000	1076	-29.69	0.49	12	0.06	-145.00	8805.00	5740	20230905	-25.00	4255	20231027	1.18	5360	-19.68	20240207	4295	0.23	20240705	5740	-25.00	20230905	4255	1.18	20231027	1.15	N	053280	500	125 억		89053	N	N	0	N	00	N
150	20240705	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	0	3	0.00	57040280	13241	68.82	4335	4345	4295	5600	3020	4310	4307.85	0.36	0	178	4410	4360	4330	4280	4250	4385	4305	125	1290	500	3100	5	1	25000000	1078	-29.72	0.49	12	0.05	-145.00	8805.00	5740	20230905	-24.91	4255	20231027	1.29	5360	-19.59	20240207	4295	0.35	20240705	5740	-24.91	20230905	4255	1.29	20231027	1.15	N	053280	500	125 억		89053	N	N	0	N	00	N
151	20240705	110523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	5	2	0.12	55182170	12810	66.58	4335	4345	4295	5600	3020	4310	4307.74	0.36	0	414	4410	4360	4330	4280	4250	4385	4305	125	1290	500	3100	5	1	25000000	1079	-29.76	0.49	12	0.05	-145.00	8805.00	5740	20230905	-24.83	4255	20231027	1.41	5360	-19.50	20240207	4295	0.47	20240705	5740	-24.83	20230905	4255	1.41	20231027	1.15	N	053280	500	125 억		89053	N	N	0	N	00	N
152	20240705	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	10	2	0.23	21923265	5078	26.39	4335	4345	4310	5600	3020	4310	4317.30	0.36	0	440	4410	4360	4330	4280	4250	4385	4305	125	1290	500	3100	5	1	25000000	1080	-29.79	0.49	12	0.02	-145.00	8805.00	5740	20230905	-24.74	4255	20231027	1.53	5360	-19.40	20240207	4300	0.47	20240627	5740	-24.74	20230905	4255	1.53	20231027	1.15	N	053280	500	125 억		89053	N	N	0	N	00	N
153	20240705	090524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	30	2	0.70	568655	131	0.68	4335	4345	4335	5600	3020	4310	4340.88	0.36	0	0	4410	4360	4330	4280	4250	4385	4305	125	1290	500	3100	5	1	25000000	1085	-29.93	0.49	12	0.00	-145.00	8805.00	5740	20230905	-24.39	4255	20231027	2.00	5360	-19.03	20240207	4300	0.93	20240627	5740	-24.39	20230905	4255	2.00	20231027	1.15	N	053280	500	125 억		89053	N	N	0	N	00	N
154	20240704	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-45	5	-1.03	82443430	19080	184.33	4300	4380	4300	5660	3050	4355	4320.93	0.34	0	3225	4401	4377	4356	4332	4311	4390	4345	125	1305	500	3130	5	1	25000000	1078	-29.72	0.49	12	0.08	-145.00	8805.00	5740	20230905	-24.91	4255	20231027	1.29	5360	-19.59	20240207	4300	0.23	20240704	5740	-24.91	20230905	4255	1.29	20231027	1.16	N	053280	500	125 억		85828	N	N	0	N	00	N
155	20240704	150523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	-30	5	-0.69	81667180	18900	182.59	4300	4380	4300	5660	3050	4355	4321.01	0.34	0	3307	4401	4377	4356	4332	4311	4390	4345	125	1305	500	3130	5	1	25000000	1081	-29.83	0.49	12	0.08	-145.00	8805.00	5740	20230905	-24.65	4255	20231027	1.65	5360	-19.31	20240207	4300	0.58	20240704	5740	-24.65	20230905	4255	1.65	20231027	1.16	N	053280	500	125 억		85828	N	N	0	N	00	N
156	20240704	140523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	-35	5	-0.80	64594210	14946	144.39	4300	4380	4300	5660	3050	4355	4321.84	0.34	0	3307	4401	4377	4356	4332	4311	4390	4345	125	1305	500	3130	5	1	25000000	1080	-29.79	0.49	12	0.06	-145.00	8805.00	5740	20230905	-24.74	4255	20231027	1.53	5360	-19.40	20240207	4300	0.47	20240704	5740	-24.74	20230905	4255	1.53	20231027	1.16	N	053280	500	125 억		85828	N	N	0	N	00	N
157	20240704	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	-35	5	-0.80	57375775	13273	128.23	4300	4380	4300	5660	3050	4355	4322.74	0.34	0	2787	4401	4377	4356	4332	4311	4390	4345	125	1305	500	3130	5	1	25000000	1080	-29.79	0.49	12	0.05	-145.00	8805.00	5740	20230905	-24.74	4255	20231027	1.53	5360	-19.40	20240207	4300	0.47	20240704	5740	-24.74	20230905	4255	1.53	20231027	1.16	N	053280	500	125 억		85828	N	N	0	N	00	N
158	20240704	120522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	0	3	0.00	13906915	3198	30.90	4300	4380	4300	5660	3050	4355	4348.63	0.34	0	46	4401	4377	4356	4332	4311	4390	4345	125	1305	500	3130	5	1	25000000	1089	-30.03	0.49	12	0.01	-145.00	8805.00	5740	20230905	-24.13	4255	20231027	2.35	5360	-18.75	20240207	4300	1.28	20240704	5740	-24.13	20230905	4255	2.35	20231027	1.16	N	053280	500	125 억		85828	N	N	0	N	00	N
159	20240704	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	5	2	0.11	8439240	1941	18.75	4300	4380	4300	5660	3050	4355	4347.88	0.34	0	7	4401	4377	4356	4332	4311	4390	4345	125	1305	500	3130	5	1	25000000	1090	-30.07	0.50	12	0.01	-145.00	8805.00	5740	20230905	-24.04	4255	20231027	2.47	5360	-18.66	20240207	4300	1.40	20240704	5740	-24.04	20230905	4255	2.47	20231027	1.16	N	053280	500	125 억		85828	N	N	0	N	00	N
160	20240704	100522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	15	2	0.34	2941780	682	6.59	4300	4380	4300	5660	3050	4355	4313.46	0.34	0	0	4401	4377	4356	4332	4311	4390	4345	125	1305	500	3130	5	1	25000000	1093	-30.14	0.50	12	0.00	-145.00	8805.00	5740	20230905	-23.87	4255	20231027	2.70	5360	-18.47	20240207	4300	1.63	20240704	5740	-23.87	20230905	4255	2.70	20231027	1.16	N	053280	500	125 억		85828	N	N	0	N	00	N
161	20240704	090523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	25	2	0.57	2521960	586	5.66	4300	4380	4300	5660	3050	4355	4303.69	0.34	0	0	4401	4377	4356	4332	4311	4390	4345	125	1305	500	3130	5	1	25000000	1095	-30.21	0.50	12	0.00	-145.00	8805.00	5740	20230905	-23.69	4255	20231027	2.94	5360	-18.28	20240207	4300	1.86	20240704	5740	-23.69	20230905	4255	2.94	20231027	1.16	N	053280	500	125 억		85828	N	N	0	N	00	N
162	20240703	160519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-55	5	-1.25	44979095	10327	52.43	4335	4380	4335	5730	3090	4410	4355.49	0.35	0	-2245	4470	4440	4395	4365	4320	4455	4380	125	1320	500	3170	5	1	25000000	1089	-30.03	0.49	12	0.04	-145.00	8805.00	5740	20230905	-24.13	4255	20231027	2.35	5360	-18.75	20240207	4300	1.28	20240627	5740	-24.13	20230905	4255	2.35	20231027	1.16	N	053280	500	125 억		88073	N	N	0	N	00	N
163	20240703	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-55	5	-1.25	39254180	9011	45.75	4335	4380	4335	5730	3090	4410	4356.25	0.35	0	-1983	4470	4440	4395	4365	4320	4455	4380	125	1320	500	3170	5	1	25000000	1089	-30.03	0.49	12	0.04	-145.00	8805.00	5740	20230905	-24.13	4255	20231027	2.35	5360	-18.75	20240207	4300	1.28	20240627	5740	-24.13	20230905	4255	2.35	20231027	1.16	N	053280	500	125 억		88073	N	N	0	N	00	N
164	20240703	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	-45	5	-1.02	29346420	6734	34.19	4335	4380	4335	5730	3090	4410	4357.95	0.35	0	-1570	4470	4440	4395	4365	4320	4455	4380	125	1320	500	3170	5	1	25000000	1091	-30.10	0.50	12	0.03	-145.00	8805.00	5740	20230905	-23.95	4255	20231027	2.59	5360	-18.56	20240207	4300	1.51	20240627	5740	-23.95	20230905	4255	2.59	20231027	1.16	N	053280	500	125 억		88073	N	N	0	N	00	N
165	20240703	130521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-55	5	-1.25	20276190	4658	23.65	4335	4370	4335	5730	3090	4410	4352.98	0.35	0	-1113	4470	4440	4395	4365	4320	4455	4380	125	1320	500	3170	5	1	25000000	1089	-30.03	0.49	12	0.02	-145.00	8805.00	5740	20230905	-24.13	4255	20231027	2.35	5360	-18.75	20240207	4300	1.28	20240627	5740	-24.13	20230905	4255	2.35	20231027	1.16	N	053280	500	125 억		88073	N	N	0	N	00	N
166	20240703	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-60	5	-1.36	17008605	3908	19.84	4335	4370	4335	5730	3090	4410	4352.25	0.35	0	-878	4470	4440	4395	4365	4320	4455	4380	125	1320	500	3170	5	1	25000000	1088	-30.00	0.49	12	0.02	-145.00	8805.00	5740	20230905	-24.22	4255	20231027	2.23	5360	-18.84	20240207	4300	1.16	20240627	5740	-24.22	20230905	4255	2.23	20231027	1.16	N	053280	500	125 억		88073	N	N	0	N	00	N
167	20240703	110523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-55	5	-1.25	15701010	3608	18.32	4335	4365	4335	5730	3090	4410	4351.72	0.35	0	-878	4470	4440	4395	4365	4320	4455	4380	125	1320	500	3170	5	1	25000000	1089	-30.03	0.49	12	0.01	-145.00	8805.00	5740	20230905	-24.13	4255	20231027	2.35	5360	-18.75	20240207	4300	1.28	20240627	5740	-24.13	20230905	4255	2.35	20231027	1.16	N	053280	500	125 억		88073	N	N	0	N	00	N
168	20240703	100522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-60	5	-1.36	13846495	3182	16.16	4335	4360	4335	5730	3090	4410	4351.51	0.35	0	-578	4470	4440	4395	4365	4320	4455	4380	125	1320	500	3170	5	1	25000000	1088	-30.00	0.49	12	0.01	-145.00	8805.00	5740	20230905	-24.22	4255	20231027	2.23	5360	-18.84	20240207	4300	1.16	20240627	5740	-24.22	20230905	4255	2.23	20231027	1.16	N	053280	500	125 억		88073	N	N	0	N	00	N
169	20240703	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-50	5	-1.13	650300	150	0.76	4335	4360	4335	5730	3090	4410	4335.33	0.35	0	0	4470	4440	4395	4365	4320	4455	4380	125	1320	500	3170	5	1	25000000	1090	-30.07	0.50	12	0.00	-145.00	8805.00	5740	20230905	-24.04	4255	20231027	2.47	5360	-18.66	20240207	4300	1.40	20240627	5740	-24.04	20230905	4255	2.47	20231027	1.16	N	053280	500	125 억		88073	N	N	0	N	00	N
170	20240702	160519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	0	3	0.00	86103135	19686	169.33	4385	4425	4350	5730	3090	4410	4373.82	0.35	0	1744	4460	4435	4405	4380	4350	4447	4392	125	1320	500	3170	5	1	25000000	1103	-30.41	0.50	12	0.08	-145.00	8805.00	5740	20230905	-23.17	4255	20231027	3.64	5360	-17.72	20240207	4300	2.56	20240627	5740	-23.17	20230905	4255	3.64	20231027	1.16	N	053280	500	125 억		86331	N	N	0	N	00	N
171	20240702	150520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-55	5	-1.25	81893450	18727	161.08	4385	4425	4350	5730	3090	4410	4373.01	0.35	0	1974	4460	4435	4405	4380	4350	4447	4392	125	1320	500	3170	5	1	25000000	1089	-30.03	0.49	12	0.07	-145.00	8805.00	5740	20230905	-24.13	4255	20231027	2.35	5360	-18.75	20240207	4300	1.28	20240627	5740	-24.13	20230905	4255	2.35	20231027	1.16	N	053280	500	125 억		86331	N	N	0	N	00	N
172	20240702	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-55	5	-1.25	72568405	16591	142.71	4385	4425	4350	5730	3090	4410	4373.96	0.35	0	2037	4460	4435	4405	4380	4350	4447	4392	125	1320	500	3170	5	1	25000000	1089	-30.03	0.49	12	0.07	-145.00	8805.00	5740	20230905	-24.13	4255	20231027	2.35	5360	-18.75	20240207	4300	1.28	20240627	5740	-24.13	20230905	4255	2.35	20231027	1.16	N	053280	500	125 억		86331	N	N	0	N	00	N
173	20240702	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	0	3	0.00	32601660	7426	63.87	4385	4425	4365	5730	3090	4410	4390.20	0.35	0	-886	4460	4435	4405	4380	4350	4447	4392	125	1320	500	3170	5	1	25000000	1103	-30.41	0.50	12	0.03	-145.00	8805.00	5740	20230905	-23.17	4255	20231027	3.64	5360	-17.72	20240207	4300	2.56	20240627	5740	-23.17	20230905	4255	3.64	20231027	1.16	N	053280	500	125 억		86331	N	N	0	N	00	N
174	20240702	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-5	5	-0.11	30344840	6912	59.45	4385	4415	4365	5730	3090	4410	4390.17	0.35	0	-726	4460	4435	4405	4380	4350	4447	4392	125	1320	500	3170	5	1	25000000	1101	-30.38	0.50	12	0.03	-145.00	8805.00	5740	20230905	-23.26	4255	20231027	3.53	5360	-17.82	20240207	4300	2.44	20240627	5740	-23.26	20230905	4255	3.53	20231027	1.16	N	053280	500	125 억		86331	N	N	0	N	00	N
175	20240702	110520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-5	5	-0.11	27328320	6228	53.57	4385	4410	4365	5730	3090	4410	4387.98	0.35	0	-458	4460	4435	4405	4380	4350	4447	4392	125	1320	500	3170	5	1	25000000	1101	-30.38	0.50	12	0.02	-145.00	8805.00	5740	20230905	-23.26	4255	20231027	3.53	5360	-17.82	20240207	4300	2.44	20240627	5740	-23.26	20230905	4255	3.53	20231027	1.16	N	053280	500	125 억		86331	N	N	0	N	00	N
176	20240702	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4390	-20	5	-0.45	21787280	4969	42.74	4385	4405	4365	5730	3090	4410	4384.64	0.35	0	-458	4460	4435	4405	4380	4350	4447	4392	125	1320	500	3170	5	1	25000000	1098	-30.28	0.50	12	0.02	-145.00	8805.00	5740	20230905	-23.52	4255	20231027	3.17	5360	-18.10	20240207	4300	2.09	20240627	5740	-23.52	20230905	4255	3.17	20231027	1.16	N	053280	500	125 억		86331	N	N	0	N	00	N
177	20240702	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4390	-20	5	-0.45	3683615	840	7.23	4385	4400	4385	5730	3090	4410	4385.26	0.35	0	-50	4460	4435	4405	4380	4350	4447	4392	125	1320	500	3170	5	1	25000000	1098	-30.28	0.50	12	0.00	-145.00	8805.00	5740	20230905	-23.52	4255	20231027	3.17	5360	-18.10	20240207	4300	2.09	20240627	5740	-23.52	20230905	4255	3.17	20231027	1.16	N	053280	500	125 억		86331	N	N	0	N	00	N
178	20240701	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	0	3	0.00	51205700	11626	83.04	4375	4430	4375	5730	3090	4410	4404.41	0.35	0	52	4460	4435	4385	4360	4310	4447	4372	125	1320	500	3170	5	1	25000000	1103	-30.41	0.50	12	0.05	-145.00	8805.00	5740	20230905	-23.17	4255	20231027	3.64	5360	-17.72	20240207	4300	2.56	20240627	5740	-23.17	20230905	4255	3.64	20231027	1.17	N	053280	500	125 억		86281	N	N	0	N	00	N
179	20240701	150520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-10	5	-0.23	46668950	10594	75.67	4375	4430	4375	5730	3090	4410	4405.22	0.35	0	125	4460	4435	4385	4360	4310	4447	4372	125	1320	500	3170	5	1	25000000	1100	-30.34	0.50	12	0.04	-145.00	8805.00	5740	20230905	-23.34	4255	20231027	3.41	5360	-17.91	20240207	4300	2.33	20240627	5740	-23.34	20230905	4255	3.41	20231027	1.17	N	053280	500	125 억		86281	N	N	0	N	00	N
180	20240701	140518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-10	5	-0.23	43986555	9984	71.31	4375	4430	4375	5730	3090	4410	4405.70	0.35	0	286	4460	4435	4385	4360	4310	4447	4372	125	1320	500	3170	5	1	25000000	1100	-30.34	0.50	12	0.04	-145.00	8805.00	5740	20230905	-23.34	4255	20231027	3.41	5360	-17.91	20240207	4300	2.33	20240627	5740	-23.34	20230905	4255	3.41	20231027	1.17	N	053280	500	125 억		86281	N	N	0	N	00	N
181	20240701	130519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-25	5	-0.57	38702715	8777	62.69	4375	4430	4375	5730	3090	4410	4409.56	0.35	0	-657	4460	4435	4385	4360	4310	4447	4372	125	1320	500	3170	5	1	25000000	1096	-30.24	0.50	12	0.04	-145.00	8805.00	5740	20230905	-23.61	4255	20231027	3.06	5360	-18.19	20240207	4300	1.98	20240627	5740	-23.61	20230905	4255	3.06	20231027	1.17	N	053280	500	125 억		86281	N	N	0	N	00	N
182	20240701	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	0	3	0.00	31430250	7124	50.88	4375	4430	4375	5730	3090	4410	4411.88	0.35	0	-445	4460	4435	4385	4360	4310	4447	4372	125	1320	500	3170	5	1	25000000	1103	-30.41	0.50	12	0.03	-145.00	8805.00	5740	20230905	-23.17	4255	20231027	3.64	5360	-17.72	20240207	4300	2.56	20240627	5740	-23.17	20230905	4255	3.64	20231027	1.17	N	053280	500	125 억		86281	N	N	0	N	00	N
183	20240701	110518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	0	3	0.00	17779960	4029	28.78	4375	4425	4375	5730	3090	4410	4413.00	0.35	0	-447	4460	4435	4385	4360	4310	4447	4372	125	1320	500	3170	5	1	25000000	1103	-30.41	0.50	12	0.02	-145.00	8805.00	5740	20230905	-23.17	4255	20231027	3.64	5360	-17.72	20240207	4300	2.56	20240627	5740	-23.17	20230905	4255	3.64	20231027	1.17	N	053280	500	125 억		86281	N	N	0	N	00	N
184	20240701	100518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	0	3	0.00	12683345	2874	20.53	4375	4425	4375	5730	3090	4410	4413.13	0.35	0	-9	4460	4435	4385	4360	4310	4447	4372	125	1320	500	3170	5	1	25000000	1103	-30.41	0.50	12	0.01	-145.00	8805.00	5740	20230905	-23.17	4255	20231027	3.64	5360	-17.72	20240207	4300	2.56	20240627	5740	-23.17	20230905	4255	3.64	20231027	1.17	N	053280	500	125 억		86281	N	N	0	N	00	N
185	20240701	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	15	2	0.34	1859125	421	3.01	4375	4425	4375	5730	3090	4410	4415.97	0.35	0	-9	4460	4435	4385	4360	4310	4447	4372	125	1320	500	3170	5	1	25000000	1106	-30.52	0.50	12	0.00	-145.00	8805.00	5740	20230905	-22.91	4255	20231027	4.00	5360	-17.44	20240207	4300	2.91	20240627	5740	-22.91	20230905	4255	4.00	20231027	1.17	N	053280	500	125 억		86281	N	N	0	N	00	N