KissMeData/053280/price/prices-20240801.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	20240830	160531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-90	5	-1.65	12626575130	2272072	54.00	5460	5790	5300	7110	3830	5470	5557.82	0.40	0	-9043	6016	5742	5516	5242	5016	5880	5380	125	1640	500	3930	10	1	25000000	1345	-37.10	0.61	12	9.09	-145.00	8805.00	6580	20240725	-18.24	4065	20240723	32.35	6580	-18.24	20240725	4065	32.35	20240723	6580	-18.24	20240725	4065	32.35	20240723	3.17	N	053280	500	125 억		101163	N	N	0	N	00	N
3	20240830	150537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-40	5	-0.73	12122499430	2178876	51.78	5460	5790	5300	7110	3830	5470	5563.74	0.40	0	-3690	6016	5742	5516	5242	5016	5880	5380	125	1640	500	3930	10	1	25000000	1358	-37.45	0.62	12	8.72	-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	3.17	N	053280	500	125 억		101163	N	N	0	N	00	N
4	20240830	140536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-30	5	-0.55	11630731980	2087757	49.62	5460	5790	5300	7110	3830	5470	5571.03	0.40	0	-12510	6016	5742	5516	5242	5016	5880	5380	125	1640	500	3930	10	1	25000000	1360	-37.52	0.62	12	8.35	-145.00	8805.00	6580	20240725	-17.33	4065	20240723	33.83	6580	-17.33	20240725	4065	33.83	20240723	6580	-17.33	20240725	4065	33.83	20240723	3.17	N	053280	500	125 억		101163	N	N	0	N	00	N
5	20240830	130533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	30	2	0.55	9368220250	1669112	39.67	5460	5790	5450	7110	3830	5470	5612.88	0.40	0	-11006	6016	5742	5516	5242	5016	5880	5380	125	1640	500	3930	10	1	25000000	1375	-37.93	0.62	12	6.68	-145.00	8805.00	6580	20240725	-16.41	4065	20240723	35.30	6580	-16.41	20240725	4065	35.30	20240723	6580	-16.41	20240725	4065	35.30	20240723	3.17	N	053280	500	125 억		101163	N	N	0	N	00	N
6	20240830	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	110	2	2.01	5437000860	974125	23.15	5460	5750	5450	7110	3830	5470	5581.66	0.40	0	-8392	6016	5742	5516	5242	5016	5880	5380	125	1640	500	3930	10	1	25000000	1395	-38.48	0.63	12	3.90	-145.00	8805.00	6580	20240725	-15.20	4065	20240723	37.27	6580	-15.20	20240725	4065	37.27	20240723	6580	-15.20	20240725	4065	37.27	20240723	3.17	N	053280	500	125 억		101163	N	N	0	N	00	N
7	20240830	110539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	120	2	2.19	4478691770	801849	19.06	5460	5750	5450	7110	3830	5470	5585.76	0.40	0	-407	6016	5742	5516	5242	5016	5880	5380	125	1640	500	3930	10	1	25000000	1398	-38.55	0.63	12	3.21	-145.00	8805.00	6580	20240725	-15.05	4065	20240723	37.52	6580	-15.05	20240725	4065	37.52	20240723	6580	-15.05	20240725	4065	37.52	20240723	3.17	N	053280	500	125 억		101163	N	N	0	N	00	N
8	20240830	100538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	110	2	2.01	1748045140	317193	7.54	5460	5590	5450	7110	3830	5470	5511.26	0.40	0	16460	6016	5742	5516	5242	5016	5880	5380	125	1640	500	3930	10	1	25000000	1395	-38.48	0.63	12	1.27	-145.00	8805.00	6580	20240725	-15.20	4065	20240723	37.27	6580	-15.20	20240725	4065	37.27	20240723	6580	-15.20	20240725	4065	37.27	20240723	3.17	N	053280	500	125 억		101163	N	N	0	N	00	N
9	20240830	090539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	30	2	0.55	470952520	85614	2.03	5460	5570	5460	7110	3830	5470	5501.67	0.40	0	1264	6016	5742	5516	5242	5016	5880	5380	125	1640	500	3930	10	1	25000000	1375	-37.93	0.62	12	0.34	-145.00	8805.00	6580	20240725	-16.41	4065	20240723	35.30	6580	-16.41	20240725	4065	35.30	20240723	6580	-16.41	20240725	4065	35.30	20240723	3.17	N	053280	500	125 억		101163	N	N	0	N	00	N
10	20240829	160538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	150	2	2.82	22989764640	4134758	194.21	5320	5790	5290	6910	3730	5320	5560.31	0.38	0	5561	5700	5510	5340	5150	4980	5605	5245	125	1590	500	3830	10	1	25000000	1368	-37.72	0.62	12	16.54	-145.00	8805.00	6580	20240725	-16.87	4065	20240723	34.56	6580	-16.87	20240725	4065	34.56	20240723	6580	-16.87	20240725	4065	34.56	20240723	3.00	N	053280	500	125 억		95602	N	N	0	N	00	N
11	20240829	150544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	230	2	4.32	20261136280	3632384	170.61	5320	5790	5290	6910	3730	5320	5578.08	0.38	0	-9457	5700	5510	5340	5150	4980	5605	5245	125	1590	500	3830	10	1	25000000	1388	-38.28	0.63	12	14.53	-145.00	8805.00	6580	20240725	-15.65	4065	20240723	36.53	6580	-15.65	20240725	4065	36.53	20240723	6580	-15.65	20240725	4065	36.53	20240723	3.00	N	053280	500	125 억		95602	N	N	0	N	00	N
12	20240829	140546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	60	2	1.13	11773500090	2131571	100.12	5320	5760	5290	6910	3730	5320	5523.61	0.38	0	3857	5700	5510	5340	5150	4980	5605	5245	125	1590	500	3830	10	1	25000000	1345	-37.10	0.61	12	8.53	-145.00	8805.00	6580	20240725	-18.24	4065	20240723	32.35	6580	-18.24	20240725	4065	32.35	20240723	6580	-18.24	20240725	4065	32.35	20240723	3.00	N	053280	500	125 억		95602	N	N	0	N	00	N
13	20240829	130547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	100	2	1.88	11303755750	2044210	96.02	5320	5760	5290	6910	3730	5320	5529.88	0.38	0	8221	5700	5510	5340	5150	4980	5605	5245	125	1590	500	3830	10	1	25000000	1355	-37.38	0.62	12	8.18	-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	3.00	N	053280	500	125 억		95602	N	N	0	N	00	N
14	20240829	120542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	160	2	3.01	10678586420	1929040	90.61	5320	5760	5290	6910	3730	5320	5535.96	0.38	0	3423	5700	5510	5340	5150	4980	5605	5245	125	1590	500	3830	10	1	25000000	1370	-37.79	0.62	12	7.72	-145.00	8805.00	6580	20240725	-16.72	4065	20240723	34.81	6580	-16.72	20240725	4065	34.81	20240723	6580	-16.72	20240725	4065	34.81	20240723	3.00	N	053280	500	125 억		95602	N	N	0	N	00	N
15	20240829	110546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	190	2	3.57	9808291330	1769464	83.11	5320	5760	5290	6910	3730	5320	5543.38	0.38	0	5022	5700	5510	5340	5150	4980	5605	5245	125	1590	500	3830	10	1	25000000	1378	-38.00	0.63	12	7.08	-145.00	8805.00	6580	20240725	-16.26	4065	20240723	35.55	6580	-16.26	20240725	4065	35.55	20240723	6580	-16.26	20240725	4065	35.55	20240723	3.00	N	053280	500	125 억		95602	N	N	0	N	00	N
16	20240829	100542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	120	2	2.26	2616214510	484089	22.74	5320	5500	5290	6910	3730	5320	5404.81	0.38	0	44931	5700	5510	5340	5150	4980	5605	5245	125	1590	500	3830	10	1	25000000	1360	-37.52	0.62	12	1.94	-145.00	8805.00	6580	20240725	-17.33	4065	20240723	33.83	6580	-17.33	20240725	4065	33.83	20240723	6580	-17.33	20240725	4065	33.83	20240723	3.00	N	053280	500	125 억		95602	N	N	0	N	00	N
17	20240829	090544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	70	2	1.32	847094320	156731	7.36	5320	5480	5320	6910	3730	5320	5406.04	0.38	0	3546	5700	5510	5340	5150	4980	5605	5245	125	1590	500	3830	10	1	25000000	1348	-37.17	0.61	12	0.63	-145.00	8805.00	6580	20240725	-18.09	4065	20240723	32.60	6580	-18.09	20240725	4065	32.60	20240723	6580	-18.09	20240725	4065	32.60	20240723	3.00	N	053280	500	125 억		95602	N	N	0	N	00	N
18	20240828	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	60	2	1.14	11206553610	2088403	30.16	5250	5530	5170	6830	3690	5260	5366.22	0.69	0	-77173	6360	5810	5450	4900	4540	6085	5175	125	1570	500	3780	10	1	25000000	1330	-36.69	0.60	12	8.35	-145.00	8805.00	6580	20240725	-19.15	4065	20240723	30.87	6580	-19.15	20240725	4065	30.87	20240723	6580	-19.15	20240725	4065	30.87	20240723	2.81	N	053280	500	125 억		172792	N	N	0	N	00	N
19	20240828	150530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	10	2	0.19	10796590300	2010956	29.04	5250	5530	5170	6830	3690	5260	5368.96	0.69	0	-69567	6360	5810	5450	4900	4540	6085	5175	125	1570	500	3780	10	1	25000000	1318	-36.34	0.60	12	8.04	-145.00	8805.00	6580	20240725	-19.91	4065	20240723	29.64	6580	-19.91	20240725	4065	29.64	20240723	6580	-19.91	20240725	4065	29.64	20240723	2.81	N	053280	500	125 억		172792	N	N	0	N	00	N
20	20240828	140533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	80	2	1.52	10400405460	1936209	27.96	5250	5530	5170	6830	3690	5260	5371.61	0.69	0	-67609	6360	5810	5450	4900	4540	6085	5175	125	1570	500	3780	10	1	25000000	1335	-36.83	0.61	12	7.74	-145.00	8805.00	6580	20240725	-18.84	4065	20240723	31.37	6580	-18.84	20240725	4065	31.37	20240723	6580	-18.84	20240725	4065	31.37	20240723	2.81	N	053280	500	125 억		172792	N	N	0	N	00	N
21	20240828	130531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	80	2	1.52	9628515930	1792108	25.88	5250	5530	5170	6830	3690	5260	5372.82	0.69	0	-61272	6360	5810	5450	4900	4540	6085	5175	125	1570	500	3780	10	1	25000000	1335	-36.83	0.61	12	7.17	-145.00	8805.00	6580	20240725	-18.84	4065	20240723	31.37	6580	-18.84	20240725	4065	31.37	20240723	6580	-18.84	20240725	4065	31.37	20240723	2.81	N	053280	500	125 억		172792	N	N	0	N	00	N
22	20240828	120529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	90	2	1.71	8876925190	1651551	23.85	5250	5530	5170	6830	3690	5260	5375.00	0.69	0	-59637	6360	5810	5450	4900	4540	6085	5175	125	1570	500	3780	10	1	25000000	1338	-36.90	0.61	12	6.61	-145.00	8805.00	6580	20240725	-18.69	4065	20240723	31.61	6580	-18.69	20240725	4065	31.61	20240723	6580	-18.69	20240725	4065	31.61	20240723	2.81	N	053280	500	125 억		172792	N	N	0	N	00	N
23	20240828	110530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-30	5	-0.57	8172826200	1518702	21.93	5250	5530	5170	6830	3690	5260	5381.57	0.69	0	-58966	6360	5810	5450	4900	4540	6085	5175	125	1570	500	3780	10	1	25000000	1308	-36.07	0.59	12	6.07	-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	2.81	N	053280	500	125 억		172792	N	N	0	N	00	N
24	20240828	100553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	0	3	0.00	1537446100	293698	4.24	5250	5330	5170	6830	3690	5260	5234.67	0.69	0	-25487	6360	5810	5450	4900	4540	6085	5175	125	1570	500	3780	10	1	25000000	1315	-36.28	0.60	12	1.17	-145.00	8805.00	6580	20240725	-20.06	4065	20240723	29.40	6580	-20.06	20240725	4065	29.40	20240723	6580	-20.06	20240725	4065	29.40	20240723	2.81	N	053280	500	125 억		172792	N	N	0	N	00	N
25	20240828	090538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	10	2	0.19	334320880	63840	0.92	5250	5280	5190	6830	3690	5260	5236.34	0.69	0	7983	6360	5810	5450	4900	4540	6085	5175	125	1570	500	3780	10	1	25000000	1318	-36.34	0.60	12	0.26	-145.00	8805.00	6580	20240725	-19.91	4065	20240723	29.64	6580	-19.91	20240725	4065	29.64	20240723	6580	-19.91	20240725	4065	29.64	20240723	2.81	N	053280	500	125 억		172792	N	N	0	N	00	N
26	20240827	160528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-20	5	-0.38	38567350130	6876063	537.93	5160	6000	5090	6860	3700	5280	5609.07	0.93	0	-55651	5773	5526	5403	5156	5033	5465	5095	125	1580	500	3800	10	1	25000000	1315	-36.28	0.60	12	27.50	-145.00	8805.00	6580	20240725	-20.06	4065	20240723	29.40	6580	-20.06	20240725	4065	29.40	20240723	6580	-20.06	20240725	4065	29.40	20240723	2.36	N	053280	500	125 억		232303	N	N	0	N	00	N
27	20240827	150530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-50	5	-0.95	38027453070	6772812	529.85	5160	6000	5090	6860	3700	5280	5614.72	0.93	0	-42187	5773	5526	5403	5156	5033	5465	5095	125	1580	500	3800	10	1	25000000	1308	-36.07	0.59	12	27.09	-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	2.36	N	053280	500	125 억		232303	N	N	0	N	00	N
28	20240827	140531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-100	5	-1.89	37094772220	6593142	515.80	5160	6000	5090	6860	3700	5280	5626.27	0.93	0	-54245	5773	5526	5403	5156	5033	5465	5095	125	1580	500	3800	10	1	25000000	1295	-35.72	0.59	12	26.37	-145.00	8805.00	6580	20240725	-21.28	4065	20240723	27.43	6580	-21.28	20240725	4065	27.43	20240723	6580	-21.28	20240725	4065	27.43	20240723	2.36	N	053280	500	125 억		232303	N	N	0	N	00	N
29	20240827	130533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	20	2	0.38	35687394620	6324408	494.77	5160	6000	5090	6860	3700	5280	5642.80	0.93	0	-87518	5773	5526	5403	5156	5033	5465	5095	125	1580	500	3800	10	1	25000000	1325	-36.55	0.60	12	25.30	-145.00	8805.00	6580	20240725	-19.45	4065	20240723	30.38	6580	-19.45	20240725	4065	30.38	20240723	6580	-19.45	20240725	4065	30.38	20240723	2.36	N	053280	500	125 억		232303	N	N	0	N	00	N
30	20240827	120535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	90	2	1.70	34092943240	6024173	471.28	5160	6000	5090	6860	3700	5280	5659.36	0.93	0	-74862	5773	5526	5403	5156	5033	5465	5095	125	1580	500	3800	10	1	25000000	1343	-37.03	0.61	12	24.10	-145.00	8805.00	6580	20240725	-18.39	4065	20240723	32.10	6580	-18.39	20240725	4065	32.10	20240723	6580	-18.39	20240725	4065	32.10	20240723	2.36	N	053280	500	125 억		232303	N	N	0	N	00	N
31	20240827	110531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	260	2	4.92	29408186410	5175699	404.91	5160	6000	5090	6860	3700	5280	5681.97	0.93	0	-68173	5773	5526	5403	5156	5033	5465	5095	125	1580	500	3800	10	1	25000000	1385	-38.21	0.63	12	20.70	-145.00	8805.00	6580	20240725	-15.81	4065	20240723	36.29	6580	-15.81	20240725	4065	36.29	20240723	6580	-15.81	20240725	4065	36.29	20240723	2.36	N	053280	500	125 억		232303	N	N	0	N	00	N
32	20240827	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-90	5	-1.70	1222638420	234828	18.37	5160	5310	5090	6860	3700	5280	5206.53	0.93	0	-6640	5773	5526	5403	5156	5033	5465	5095	125	1580	500	3800	10	1	25000000	1298	-35.79	0.59	12	0.94	-145.00	8805.00	6580	20240725	-21.12	4065	20240723	27.68	6580	-21.12	20240725	4065	27.68	20240723	6580	-21.12	20240725	4065	27.68	20240723	2.36	N	053280	500	125 억		232303	N	N	0	N	00	N
33	20240827	090529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-150	5	-2.84	374432100	72865	5.70	5160	5190	5090	6860	3700	5280	5138.71	0.93	0	2614	5773	5526	5403	5156	5033	5465	5095	125	1580	500	3800	10	1	25000000	1283	-35.38	0.58	12	0.29	-145.00	8805.00	6580	20240725	-22.04	4065	20240723	26.20	6580	-22.04	20240725	4065	26.20	20240723	6580	-22.04	20240725	4065	26.20	20240723	2.36	N	053280	500	125 억		232303	N	N	0	N	00	N
34	20240826	160523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-180	5	-3.30	6657181100	1217154	10.48	5580	5650	5280	7090	3830	5460	5470.79	1.13	0	-59890	6813	6136	5763	5086	4713	5950	4900	125	1630	500	3930	10	1	25000000	1320	-36.41	0.60	12	4.87	-145.00	8805.00	6580	20240725	-19.76	4065	20240723	29.89	6580	-19.76	20240725	4065	29.89	20240723	6580	-19.76	20240725	4065	29.89	20240723	2.47	N	053280	500	125 억		282307	N	N	0	N	00	N
35	20240826	150527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-100	5	-1.83	5873272390	1069397	9.20	5580	5650	5320	7090	3830	5460	5492.23	1.13	0	-76544	6813	6136	5763	5086	4713	5950	4900	125	1630	500	3930	10	1	25000000	1340	-36.97	0.61	12	4.28	-145.00	8805.00	6580	20240725	-18.54	4065	20240723	31.86	6580	-18.54	20240725	4065	31.86	20240723	6580	-18.54	20240725	4065	31.86	20240723	2.47	N	053280	500	125 억		282307	N	N	0	N	00	N
36	20240826	140528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-80	5	-1.47	5409543080	983097	8.46	5580	5650	5320	7090	3830	5460	5502.70	1.13	0	-56829	6813	6136	5763	5086	4713	5950	4900	125	1630	500	3930	10	1	25000000	1345	-37.10	0.61	12	3.93	-145.00	8805.00	6580	20240725	-18.24	4065	20240723	32.35	6580	-18.24	20240725	4065	32.35	20240723	6580	-18.24	20240725	4065	32.35	20240723	2.47	N	053280	500	125 억		282307	N	N	0	N	00	N
37	20240826	130532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-20	5	-0.37	4907611970	890347	7.66	5580	5650	5320	7090	3830	5460	5512.22	1.13	0	-55176	6813	6136	5763	5086	4713	5950	4900	125	1630	500	3930	10	1	25000000	1360	-37.52	0.62	12	3.56	-145.00	8805.00	6580	20240725	-17.33	4065	20240723	33.83	6580	-17.33	20240725	4065	33.83	20240723	6580	-17.33	20240725	4065	33.83	20240723	2.47	N	053280	500	125 억		282307	N	N	0	N	00	N
38	20240826	120526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	20	2	0.37	4556173190	825839	7.11	5580	5650	5320	7090	3830	5460	5517.25	1.13	0	-49081	6813	6136	5763	5086	4713	5950	4900	125	1630	500	3930	10	1	25000000	1370	-37.79	0.62	12	3.30	-145.00	8805.00	6580	20240725	-16.72	4065	20240723	34.81	6580	-16.72	20240725	4065	34.81	20240723	6580	-16.72	20240725	4065	34.81	20240723	2.47	N	053280	500	125 억		282307	N	N	0	N	00	N
39	20240826	110527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	100	2	1.83	4182889970	758114	6.53	5580	5650	5320	7090	3830	5460	5517.75	1.13	0	-49825	6813	6136	5763	5086	4713	5950	4900	125	1630	500	3930	10	1	25000000	1390	-38.34	0.63	12	3.03	-145.00	8805.00	6580	20240725	-15.50	4065	20240723	36.78	6580	-15.50	20240725	4065	36.78	20240723	6580	-15.50	20240725	4065	36.78	20240723	2.47	N	053280	500	125 억		282307	N	N	0	N	00	N
40	20240826	100530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	30	2	0.55	2742628430	500277	4.31	5580	5590	5320	7090	3830	5460	5482.37	1.13	0	-30413	6813	6136	5763	5086	4713	5950	4900	125	1630	500	3930	10	1	25000000	1373	-37.86	0.62	12	2.00	-145.00	8805.00	6580	20240725	-16.57	4065	20240723	35.06	6580	-16.57	20240725	4065	35.06	20240723	6580	-16.57	20240725	4065	35.06	20240723	2.47	N	053280	500	125 억		282307	N	N	0	N	00	N
41	20240826	090527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-40	5	-0.73	923160560	167609	1.44	5580	5590	5410	7090	3830	5460	5508.79	1.13	0	-7037	6813	6136	5763	5086	4713	5950	4900	125	1630	500	3930	10	1	25000000	1355	-37.38	0.62	12	0.67	-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	2.47	N	053280	500	125 억		282307	N	N	0	N	00	N
42	20240823	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-410	5	-6.98	67056593490	11339816	112.48	6090	6440	5390	7630	4110	5870	5913.47	0.94	0	5505	6833	6351	5388	4906	3943	6592	5147	125	1760	500	4220	10	1	25000000	1365	-37.66	0.62	12	45.36	-145.00	8805.00	6580	20240725	-17.02	4065	20240723	34.32	6580	-17.02	20240725	4065	34.32	20240723	6580	-17.02	20240725	4065	34.32	20240723	2.49	N	053280	500	125 억		235194	N	N	0	N	00	N
43	20240823	150527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-430	5	-7.33	65364787250	11031317	109.42	6090	6440	5430	7630	4110	5870	5925.39	0.94	0	7083	6833	6351	5388	4906	3943	6592	5147	125	1760	500	4220	10	1	25000000	1360	-37.52	0.62	12	44.13	-145.00	8805.00	6580	20240725	-17.33	4065	20240723	33.83	6580	-17.33	20240725	4065	33.83	20240723	6580	-17.33	20240725	4065	33.83	20240723	2.49	N	053280	500	125 억		235194	N	N	0	N	00	N
44	20240823	140528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-320	5	-5.45	64053127900	10791577	107.04	6090	6440	5470	7630	4110	5870	5935.48	0.94	0	9140	6833	6351	5388	4906	3943	6592	5147	125	1760	500	4220	10	1	25000000	1388	-38.28	0.63	12	43.17	-145.00	8805.00	6580	20240725	-15.65	4065	20240723	36.53	6580	-15.65	20240725	4065	36.53	20240723	6580	-15.65	20240725	4065	36.53	20240723	2.49	N	053280	500	125 억		235194	N	N	0	N	00	N
45	20240823	130528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-330	5	-5.62	62611174180	10531232	104.46	6090	6440	5490	7630	4110	5870	5945.29	0.94	0	-4721	6833	6351	5388	4906	3943	6592	5147	125	1760	500	4220	10	1	25000000	1385	-38.21	0.63	12	42.12	-145.00	8805.00	6580	20240725	-15.81	4065	20240723	36.29	6580	-15.81	20240725	4065	36.29	20240723	6580	-15.81	20240725	4065	36.29	20240723	2.49	N	053280	500	125 억		235194	N	N	0	N	00	N
46	20240823	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-350	5	-5.96	61028484800	10244746	101.62	6090	6440	5500	7630	4110	5870	5957.06	0.94	0	11904	6833	6351	5388	4906	3943	6592	5147	125	1760	500	4220	10	1	25000000	1380	-38.07	0.63	12	40.98	-145.00	8805.00	6580	20240725	-16.11	4065	20240723	35.79	6580	-16.11	20240725	4065	35.79	20240723	6580	-16.11	20240725	4065	35.79	20240723	2.49	N	053280	500	125 억		235194	N	N	0	N	00	N
47	20240823	110527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-140	5	-2.39	57958490910	9697460	96.19	6090	6440	5640	7630	4110	5870	5976.67	0.94	0	-20058	6833	6351	5388	4906	3943	6592	5147	125	1760	500	4220	10	1	25000000	1433	-39.52	0.65	12	38.79	-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	2.49	N	053280	500	125 억		235194	N	N	0	N	00	N
48	20240823	100526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-120	5	-2.04	29479457110	4997512	49.57	6090	6180	5640	7630	4110	5870	5898.83	0.94	0	-15723	6833	6351	5388	4906	3943	6592	5147	125	1760	500	4220	10	1	25000000	1438	-39.66	0.65	12	19.99	-145.00	8805.00	6580	20240725	-12.61	4065	20240723	41.45	6580	-12.61	20240725	4065	41.45	20240723	6580	-12.61	20240725	4065	41.45	20240723	2.49	N	053280	500	125 억		235194	N	N	0	N	00	N
49	20240823	090527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-60	5	-1.02	7903215930	1331412	13.21	6090	6090	5740	7630	4110	5870	5935.99	0.94	0	10968	6833	6351	5388	4906	3943	6592	5147	125	1760	500	4220	10	1	25000000	1453	-40.07	0.66	12	5.33	-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	2.49	N	053280	500	125 억		235194	N	N	0	N	00	N
50	20240822	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	1350	1	29.87	55019337240	10066820	6993.71	4525	5870	4425	5870	3165	4520	5465.39	1.35	0	-73099	4676	4597	4521	4442	4366	4560	4405	125	1350	500	3250	10	1	25000000	1468	-40.48	0.67	12	40.27	-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	2.51	N	053280	500	125 억		337895	N	N	0	N	00	N
51	20240822	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	1350	1	29.87	54429378760	9966316	6923.89	4525	5870	4425	5870	3165	4520	5461.33	1.35	0	-73098	4676	4597	4521	4442	4366	4560	4405	125	1350	500	3250	10	1	25000000	1468	-40.48	0.67	12	39.87	-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	2.51	N	053280	500	125 억		337895	N	N	0	N	00	N
52	20240822	140528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	890	2	19.69	25792376750	4898235	3402.95	4525	5740	4425	5870	3165	4520	5265.65	1.35	0	-75177	4676	4597	4521	4442	4366	4560	4405	125	1350	500	3250	10	1	25000000	1353	-37.31	0.61	12	19.59	-145.00	8805.00	6580	20240725	-17.78	4065	20240723	33.09	6580	-17.78	20240725	4065	33.09	20240723	6580	-17.78	20240725	4065	33.09	20240723	2.51	N	053280	500	125 억		337895	N	N	0	N	00	N
53	20240822	130528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	175	2	3.87	3916456410	819752	569.51	4525	4945	4425	5870	3165	4520	4777.61	1.35	0	-41575	4676	4597	4521	4442	4366	4560	4405	125	1350	500	3250	5	1	25000000	1174	-32.38	0.53	12	3.28	-145.00	8805.00	6580	20240725	-28.65	4065	20240723	15.50	6580	-28.65	20240725	4065	15.50	20240723	6580	-28.65	20240725	4065	15.50	20240723	2.51	N	053280	500	125 억		337895	N	N	0	N	00	N
54	20240822	120532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-70	5	-1.55	398189885	89290	62.03	4525	4540	4425	5870	3165	4520	4459.51	1.35	0	-14763	4676	4597	4521	4442	4366	4560	4405	125	1350	500	3250	5	1	25000000	1113	-30.69	0.51	12	0.36	-145.00	8805.00	6580	20240725	-32.37	4065	20240723	9.47	6580	-32.37	20240725	4065	9.47	20240723	6580	-32.37	20240725	4065	9.47	20240723	2.51	N	053280	500	125 억		337895	N	N	0	N	00	N
55	20240822	110525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-75	5	-1.66	306430315	68598	47.66	4525	4540	4430	5870	3165	4520	4467.04	1.35	0	-7548	4676	4597	4521	4442	4366	4560	4405	125	1350	500	3250	5	1	25000000	1111	-30.66	0.50	12	0.27	-145.00	8805.00	6580	20240725	-32.45	4065	20240723	9.35	6580	-32.45	20240725	4065	9.35	20240723	6580	-32.45	20240725	4065	9.35	20240723	2.51	N	053280	500	125 억		337895	N	N	0	N	00	N
56	20240822	100525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-40	5	-0.88	178341860	39810	27.66	4525	4540	4440	5870	3165	4520	4479.83	1.35	0	319	4676	4597	4521	4442	4366	4560	4405	125	1350	500	3250	5	1	25000000	1120	-30.90	0.51	12	0.16	-145.00	8805.00	6580	20240725	-31.91	4065	20240723	10.21	6580	-31.91	20240725	4065	10.21	20240723	6580	-31.91	20240725	4065	10.21	20240723	2.51	N	053280	500	125 억		337895	N	N	0	N	00	N
57	20240822	090527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	5	2	0.11	9820140	2172	1.51	4525	4540	4495	5870	3165	4520	4521.24	1.35	0	-180	4676	4597	4521	4442	4366	4560	4405	125	1350	500	3250	5	1	25000000	1131	-31.21	0.51	12	0.01	-145.00	8805.00	6580	20240725	-31.23	4065	20240723	11.32	6580	-31.23	20240725	4065	11.32	20240723	6580	-31.23	20240725	4065	11.32	20240723	2.51	N	053280	500	125 억		337895	N	N	0	N	00	N
58	20240821	160523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-45	5	-0.99	645214180	143631	110.34	4600	4600	4445	5930	3200	4565	4492.09	1.38	0	-6762	4721	4642	4586	4507	4451	4682	4547	125	1365	500	3280	5	1	25000000	1130	-31.17	0.51	12	0.57	-145.00	8805.00	6580	20240725	-31.31	4065	20240723	11.19	6580	-31.31	20240725	4065	11.19	20240723	6580	-31.31	20240725	4065	11.19	20240723	2.52	N	053280	500	125 억		345284	N	N	0	N	00	N
59	20240821	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	-50	5	-1.10	588629095	131118	100.73	4600	4600	4445	5930	3200	4565	4489.29	1.38	0	-9438	4721	4642	4586	4507	4451	4682	4547	125	1365	500	3280	5	1	25000000	1129	-31.14	0.51	12	0.52	-145.00	8805.00	6580	20240725	-31.38	4065	20240723	11.07	6580	-31.38	20240725	4065	11.07	20240723	6580	-31.38	20240725	4065	11.07	20240723	2.52	N	053280	500	125 억		345284	N	N	0	N	00	N
60	20240821	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-70	5	-1.53	513533530	114522	87.98	4600	4600	4445	5930	3200	4565	4484.13	1.38	0	-10399	4721	4642	4586	4507	4451	4682	4547	125	1365	500	3280	5	1	25000000	1124	-31.00	0.51	12	0.46	-145.00	8805.00	6580	20240725	-31.69	4065	20240723	10.58	6580	-31.69	20240725	4065	10.58	20240723	6580	-31.69	20240725	4065	10.58	20240723	2.52	N	053280	500	125 억		345284	N	N	0	N	00	N
61	20240821	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-85	5	-1.86	447495090	99815	76.68	4600	4600	4445	5930	3200	4565	4483.22	1.38	0	-10109	4721	4642	4586	4507	4451	4682	4547	125	1365	500	3280	5	1	25000000	1120	-30.90	0.51	12	0.40	-145.00	8805.00	6580	20240725	-31.91	4065	20240723	10.21	6580	-31.91	20240725	4065	10.21	20240723	6580	-31.91	20240725	4065	10.21	20240723	2.52	N	053280	500	125 억		345284	N	N	0	N	00	N
62	20240821	120530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-85	5	-1.86	380060695	84740	65.10	4600	4600	4445	5930	3200	4565	4485.00	1.38	0	-10263	4721	4642	4586	4507	4451	4682	4547	125	1365	500	3280	5	1	25000000	1120	-30.90	0.51	12	0.34	-145.00	8805.00	6580	20240725	-31.91	4065	20240723	10.21	6580	-31.91	20240725	4065	10.21	20240723	6580	-31.91	20240725	4065	10.21	20240723	2.52	N	053280	500	125 억		345284	N	N	0	N	00	N
63	20240821	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-110	5	-2.41	332837075	74133	56.95	4600	4600	4450	5930	3200	4565	4489.70	1.38	0	-7939	4721	4642	4586	4507	4451	4682	4547	125	1365	500	3280	5	1	25000000	1114	-30.72	0.51	12	0.30	-145.00	8805.00	6580	20240725	-32.29	4065	20240723	9.59	6580	-32.29	20240725	4065	9.59	20240723	6580	-32.29	20240725	4065	9.59	20240723	2.52	N	053280	500	125 억		345284	N	N	0	N	00	N
64	20240821	100528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-90	5	-1.97	218893360	48620	37.35	4600	4600	4460	5930	3200	4565	4502.09	1.38	0	-5954	4721	4642	4586	4507	4451	4682	4547	125	1365	500	3280	5	1	25000000	1119	-30.86	0.51	12	0.19	-145.00	8805.00	6580	20240725	-31.99	4065	20240723	10.09	6580	-31.99	20240725	4065	10.09	20240723	6580	-31.99	20240725	4065	10.09	20240723	2.52	N	053280	500	125 억		345284	N	N	0	N	00	N
65	20240821	090526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	0	3	0.00	40537140	8927	6.86	4600	4600	4460	5930	3200	4565	4540.89	1.38	0	-3441	4721	4642	4586	4507	4451	4682	4547	125	1365	500	3280	5	1	25000000	1141	-31.48	0.52	12	0.04	-145.00	8805.00	6580	20240725	-30.62	4065	20240723	12.30	6580	-30.62	20240725	4065	12.30	20240723	6580	-30.62	20240725	4065	12.30	20240723	2.52	N	053280	500	125 억		345284	N	N	0	N	00	N
66	20240820	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	40	2	0.88	586353790	128207	79.29	4535	4665	4530	5880	3170	4525	4573.60	1.39	0	-2620	4755	4640	4525	4410	4295	4582	4352	125	1355	500	3250	5	1	25000000	1141	-31.48	0.52	12	0.51	-145.00	8805.00	6580	20240725	-30.62	4065	20240723	12.30	6580	-30.62	20240725	4065	12.30	20240723	6580	-30.62	20240725	4065	12.30	20240723	2.57	N	053280	500	125 억		347877	N	N	0	N	00	N
67	20240820	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	35	2	0.77	495245725	108175	66.90	4535	4665	4530	5880	3170	4525	4578.19	1.39	0	-1716	4755	4640	4525	4410	4295	4582	4352	125	1355	500	3250	5	1	25000000	1140	-31.45	0.52	12	0.43	-145.00	8805.00	6580	20240725	-30.70	4065	20240723	12.18	6580	-30.70	20240725	4065	12.18	20240723	6580	-30.70	20240725	4065	12.18	20240723	2.57	N	053280	500	125 억		347877	N	N	0	N	00	N
68	20240820	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	10	2	0.22	474991630	103718	64.15	4535	4665	4530	5880	3170	4525	4579.65	1.39	0	-1728	4755	4640	4525	4410	4295	4582	4352	125	1355	500	3250	5	1	25000000	1134	-31.28	0.52	12	0.41	-145.00	8805.00	6580	20240725	-31.08	4065	20240723	11.56	6580	-31.08	20240725	4065	11.56	20240723	6580	-31.08	20240725	4065	11.56	20240723	2.57	N	053280	500	125 억		347877	N	N	0	N	00	N
69	20240820	130525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	50	2	1.10	378396230	82453	51.00	4535	4665	4535	5880	3170	4525	4589.24	1.39	0	6218	4755	4640	4525	4410	4295	4582	4352	125	1355	500	3250	5	1	25000000	1144	-31.55	0.52	12	0.33	-145.00	8805.00	6580	20240725	-30.47	4065	20240723	12.55	6580	-30.47	20240725	4065	12.55	20240723	6580	-30.47	20240725	4065	12.55	20240723	2.57	N	053280	500	125 억		347877	N	N	0	N	00	N
70	20240820	120526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	20	2	0.44	333208185	72557	44.87	4535	4665	4535	5880	3170	4525	4592.36	1.39	0	7293	4755	4640	4525	4410	4295	4582	4352	125	1355	500	3250	5	1	25000000	1136	-31.34	0.52	12	0.29	-145.00	8805.00	6580	20240725	-30.93	4065	20240723	11.81	6580	-30.93	20240725	4065	11.81	20240723	6580	-30.93	20240725	4065	11.81	20240723	2.57	N	053280	500	125 억		347877	N	N	0	N	00	N
71	20240820	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	25	2	0.55	304542590	66261	40.98	4535	4665	4535	5880	3170	4525	4596.11	1.39	0	7911	4755	4640	4525	4410	4295	4582	4352	125	1355	500	3250	5	1	25000000	1138	-31.38	0.52	12	0.27	-145.00	8805.00	6580	20240725	-30.85	4065	20240723	11.93	6580	-30.85	20240725	4065	11.93	20240723	6580	-30.85	20240725	4065	11.93	20240723	2.57	N	053280	500	125 억		347877	N	N	0	N	00	N
72	20240820	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	70	2	1.55	241401185	52437	32.43	4535	4665	4535	5880	3170	4525	4603.64	1.39	0	11070	4755	4640	4525	4410	4295	4582	4352	125	1355	500	3250	5	1	25000000	1149	-31.69	0.52	12	0.21	-145.00	8805.00	6580	20240725	-30.17	4065	20240723	13.04	6580	-30.17	20240725	4065	13.04	20240723	6580	-30.17	20240725	4065	13.04	20240723	2.57	N	053280	500	125 억		347877	N	N	0	N	00	N
73	20240820	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4570	45	2	0.99	17592320	3860	2.39	4535	4580	4535	5880	3170	4525	4557.60	1.39	0	-1521	4755	4640	4525	4410	4295	4582	4352	125	1355	500	3250	5	1	25000000	1143	-31.52	0.52	12	0.02	-145.00	8805.00	6580	20240725	-30.55	4065	20240723	12.42	6580	-30.55	20240725	4065	12.42	20240723	6580	-30.55	20240725	4065	12.42	20240723	2.57	N	053280	500	125 억		347877	N	N	0	N	00	N
74	20240819	160514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	-65	5	-1.42	710148835	157305	78.52	4555	4640	4410	5960	3215	4590	4512.83	1.47	0	-19043	4750	4670	4560	4480	4370	4710	4520	125	1370	500	3300	5	1	25000000	1131	-31.21	0.51	12	0.63	-145.00	8805.00	6580	20240725	-31.23	4065	20240723	11.32	6580	-31.23	20240725	4065	11.32	20240723	6580	-31.23	20240725	4065	11.32	20240723	2.59	N	053280	500	125 억		366504	N	N	0	N	00	N
75	20240819	150519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-80	5	-1.74	664686105	147223	73.49	4555	4640	4410	5960	3215	4590	4513.12	1.47	0	-18958	4750	4670	4560	4480	4370	4710	4520	125	1370	500	3300	5	1	25000000	1128	-31.10	0.51	12	0.59	-145.00	8805.00	6580	20240725	-31.46	4065	20240723	10.95	6580	-31.46	20240725	4065	10.95	20240723	6580	-31.46	20240725	4065	10.95	20240723	2.59	N	053280	500	125 억		366504	N	N	0	N	00	N
76	20240819	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-115	5	-2.51	583416515	129206	64.50	4555	4640	4410	5960	3215	4590	4513.47	1.47	0	-22206	4750	4670	4560	4480	4370	4710	4520	125	1370	500	3300	5	1	25000000	1119	-30.86	0.51	12	0.52	-145.00	8805.00	6580	20240725	-31.99	4065	20240723	10.09	6580	-31.99	20240725	4065	10.09	20240723	6580	-31.99	20240725	4065	10.09	20240723	2.59	N	053280	500	125 억		366504	N	N	0	N	00	N
77	20240819	130519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-95	5	-2.07	442583855	97604	48.72	4555	4640	4460	5960	3215	4590	4532.57	1.47	0	-21859	4750	4670	4560	4480	4370	4710	4520	125	1370	500	3300	5	1	25000000	1124	-31.00	0.51	12	0.39	-145.00	8805.00	6580	20240725	-31.69	4065	20240723	10.58	6580	-31.69	20240725	4065	10.58	20240723	6580	-31.69	20240725	4065	10.58	20240723	2.59	N	053280	500	125 억		366504	N	N	0	N	00	N
78	20240819	120518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	-100	5	-2.18	375649535	82661	41.26	4555	4640	4475	5960	3215	4590	4542.59	1.47	0	-14826	4750	4670	4560	4480	4370	4710	4520	125	1370	500	3300	5	1	25000000	1123	-30.97	0.51	12	0.33	-145.00	8805.00	6580	20240725	-31.76	4065	20240723	10.46	6580	-31.76	20240725	4065	10.46	20240723	6580	-31.76	20240725	4065	10.46	20240723	2.59	N	053280	500	125 억		366504	N	N	0	N	00	N
79	20240819	110520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	-85	5	-1.85	342532155	75295	37.59	4555	4640	4475	5960	3215	4590	4547.36	1.47	0	-14071	4750	4670	4560	4480	4370	4710	4520	125	1370	500	3300	5	1	25000000	1126	-31.07	0.51	12	0.30	-145.00	8805.00	6580	20240725	-31.53	4065	20240723	10.82	6580	-31.53	20240725	4065	10.82	20240723	6580	-31.53	20240725	4065	10.82	20240723	2.59	N	053280	500	125 억		366504	N	N	0	N	00	N
80	20240819	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	-50	5	-1.09	216899490	47418	23.67	4555	4640	4525	5960	3215	4590	4573.04	1.47	0	-10151	4750	4670	4560	4480	4370	4710	4520	125	1370	500	3300	5	1	25000000	1135	-31.31	0.52	12	0.19	-145.00	8805.00	6580	20240725	-31.00	4065	20240723	11.69	6580	-31.00	20240725	4065	11.69	20240723	6580	-31.00	20240725	4065	11.69	20240723	2.59	N	053280	500	125 억		366504	N	N	0	N	00	N
81	20240819	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	-10	5	-0.22	38967415	8503	4.24	4555	4640	4550	5960	3215	4590	4578.30	1.47	0	-65	4750	4670	4560	4480	4370	4710	4520	125	1370	500	3300	5	1	25000000	1145	-31.59	0.52	12	0.03	-145.00	8805.00	6580	20240725	-30.40	4065	20240723	12.67	6580	-30.40	20240725	4065	12.67	20240723	6580	-30.40	20240725	4065	12.67	20240723	2.59	N	053280	500	125 억		366504	N	N	0	N	00	N
82	20240816	160514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	160	2	3.61	894282420	195888	86.62	4450	4640	4450	5750	3105	4430	4565.18	1.38	0	22689	4643	4536	4473	4366	4303	4505	4335	125	1320	500	3180	5	1	25000000	1148	-31.66	0.52	12	0.78	-145.00	8805.00	6580	20240725	-30.24	4065	20240723	12.92	6580	-30.24	20240725	4065	12.92	20240723	6580	-30.24	20240725	4065	12.92	20240723	2.61	N	053280	500	125 억		344259	N	N	0	N	00	N
83	20240816	150518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	120	2	2.71	858669580	188106	83.18	4450	4640	4450	5750	3105	4430	4564.82	1.38	0	22919	4643	4536	4473	4366	4303	4505	4335	125	1320	500	3180	5	1	25000000	1138	-31.38	0.52	12	0.75	-145.00	8805.00	6580	20240725	-30.85	4065	20240723	11.93	6580	-30.85	20240725	4065	11.93	20240723	6580	-30.85	20240725	4065	11.93	20240723	2.61	N	053280	500	125 억		344259	N	N	0	N	00	N
84	20240816	140519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	160	2	3.61	787797310	172600	76.33	4450	4640	4450	5750	3105	4430	4564.29	1.38	0	22753	4643	4536	4473	4366	4303	4505	4335	125	1320	500	3180	5	1	25000000	1148	-31.66	0.52	12	0.69	-145.00	8805.00	6580	20240725	-30.24	4065	20240723	12.92	6580	-30.24	20240725	4065	12.92	20240723	6580	-30.24	20240725	4065	12.92	20240723	2.61	N	053280	500	125 억		344259	N	N	0	N	00	N
85	20240816	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	175	2	3.95	715446100	156921	69.39	4450	4615	4450	5750	3105	4430	4559.28	1.38	0	24757	4643	4536	4473	4366	4303	4505	4335	125	1320	500	3180	5	1	25000000	1151	-31.76	0.52	12	0.63	-145.00	8805.00	6580	20240725	-30.02	4065	20240723	13.28	6580	-30.02	20240725	4065	13.28	20240723	6580	-30.02	20240725	4065	13.28	20240723	2.61	N	053280	500	125 억		344259	N	N	0	N	00	N
86	20240816	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	150	2	3.39	593760260	130434	57.68	4450	4610	4450	5750	3105	4430	4552.19	1.38	0	16447	4643	4536	4473	4366	4303	4505	4335	125	1320	500	3180	5	1	25000000	1145	-31.59	0.52	12	0.52	-145.00	8805.00	6580	20240725	-30.40	4065	20240723	12.67	6580	-30.40	20240725	4065	12.67	20240723	6580	-30.40	20240725	4065	12.67	20240723	2.61	N	053280	500	125 억		344259	N	N	0	N	00	N
87	20240816	110520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	135	2	3.05	529829845	116446	51.49	4450	4610	4450	5750	3105	4430	4550.00	1.38	0	13606	4643	4536	4473	4366	4303	4505	4335	125	1320	500	3180	5	1	25000000	1141	-31.48	0.52	12	0.47	-145.00	8805.00	6580	20240725	-30.62	4065	20240723	12.30	6580	-30.62	20240725	4065	12.30	20240723	6580	-30.62	20240725	4065	12.30	20240723	2.61	N	053280	500	125 억		344259	N	N	0	N	00	N
88	20240816	100516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	150	2	3.39	416319605	91465	40.45	4450	4610	4450	5750	3105	4430	4551.68	1.38	0	15953	4643	4536	4473	4366	4303	4505	4335	125	1320	500	3180	5	1	25000000	1145	-31.59	0.52	12	0.37	-145.00	8805.00	6580	20240725	-30.40	4065	20240723	12.67	6580	-30.40	20240725	4065	12.67	20240723	6580	-30.40	20240725	4065	12.67	20240723	2.61	N	053280	500	125 억		344259	N	N	0	N	00	N
89	20240816	090518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	70	2	1.58	28533550	6365	2.81	4450	4515	4450	5750	3105	4430	4482.88	1.38	0	2405	4643	4536	4473	4366	4303	4505	4335	125	1320	500	3180	5	1	25000000	1125	-31.03	0.51	12	0.03	-145.00	8805.00	6580	20240725	-31.61	4065	20240723	10.70	6580	-31.61	20240725	4065	10.70	20240723	6580	-31.61	20240725	4065	10.70	20240723	2.61	N	053280	500	125 억		344259	N	N	0	N	00	N
90	20240814	160519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-40	5	-0.89	1001520695	223577	49.50	4535	4580	4410	5810	3130	4470	4480.21	1.36	0	4437	4896	4682	4561	4347	4226	4622	4287	125	1340	500	3210	5	1	25000000	1108	-30.55	0.50	12	0.89	-145.00	8805.00	6580	20240725	-32.67	4065	20240723	8.98	6580	-32.67	20240725	4065	8.98	20240723	6580	-32.67	20240725	4065	8.98	20240723	2.47	N	053280	500	125 억		339820	N	N	0	N	00	N
91	20240814	150517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-40	5	-0.89	856906225	190936	42.28	4535	4580	4410	5810	3130	4470	4487.92	1.36	0	506	4896	4682	4561	4347	4226	4622	4287	125	1340	500	3210	5	1	25000000	1108	-30.55	0.50	12	0.76	-145.00	8805.00	6580	20240725	-32.67	4065	20240723	8.98	6580	-32.67	20240725	4065	8.98	20240723	6580	-32.67	20240725	4065	8.98	20240723	2.47	N	053280	500	125 억		339820	N	N	0	N	00	N
92	20240814	140523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-10	5	-0.22	669096520	148673	32.92	4535	4580	4455	5810	3130	4470	4500.46	1.36	0	-7287	4896	4682	4561	4347	4226	4622	4287	125	1340	500	3210	5	1	25000000	1115	-30.76	0.51	12	0.59	-145.00	8805.00	6580	20240725	-32.22	4065	20240723	9.72	6580	-32.22	20240725	4065	9.72	20240723	6580	-32.22	20240725	4065	9.72	20240723	2.47	N	053280	500	125 억		339820	N	N	0	N	00	N
93	20240814	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	15	2	0.34	548525825	121706	26.95	4535	4580	4460	5810	3130	4470	4506.97	1.36	0	-7887	4896	4682	4561	4347	4226	4622	4287	125	1340	500	3210	5	1	25000000	1121	-30.93	0.51	12	0.49	-145.00	8805.00	6580	20240725	-31.84	4065	20240723	10.33	6580	-31.84	20240725	4065	10.33	20240723	6580	-31.84	20240725	4065	10.33	20240723	2.47	N	053280	500	125 억		339820	N	N	0	N	00	N
94	20240814	120518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	0	3	0.00	427666335	94670	20.96	4535	4580	4460	5810	3130	4470	4517.44	1.36	0	-10980	4896	4682	4561	4347	4226	4622	4287	125	1340	500	3210	5	1	25000000	1118	-30.83	0.51	12	0.38	-145.00	8805.00	6580	20240725	-32.07	4065	20240723	9.96	6580	-32.07	20240725	4065	9.96	20240723	6580	-32.07	20240725	4065	9.96	20240723	2.47	N	053280	500	125 억		339820	N	N	0	N	00	N
95	20240814	110515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	35	2	0.78	294356115	64902	14.37	4535	4580	4500	5810	3130	4470	4535.39	1.36	0	-1380	4896	4682	4561	4347	4226	4622	4287	125	1340	500	3210	5	1	25000000	1126	-31.07	0.51	12	0.26	-145.00	8805.00	6580	20240725	-31.53	4065	20240723	10.82	6580	-31.53	20240725	4065	10.82	20240723	6580	-31.53	20240725	4065	10.82	20240723	2.47	N	053280	500	125 억		339820	N	N	0	N	00	N
96	20240814	100514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	65	2	1.45	214106080	47161	10.44	4535	4580	4500	5810	3130	4470	4539.90	1.36	0	-704	4896	4682	4561	4347	4226	4622	4287	125	1340	500	3210	5	1	25000000	1134	-31.28	0.52	12	0.19	-145.00	8805.00	6580	20240725	-31.08	4065	20240723	11.56	6580	-31.08	20240725	4065	11.56	20240723	6580	-31.08	20240725	4065	11.56	20240723	2.47	N	053280	500	125 억		339820	N	N	0	N	00	N
97	20240814	090547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	55	2	1.23	43749640	9676	2.14	4535	4535	4500	5810	3130	4470	4521.46	1.36	0	-1802	4896	4682	4561	4347	4226	4622	4287	125	1340	500	3210	5	1	25000000	1131	-31.21	0.51	12	0.04	-145.00	8805.00	6580	20240725	-31.23	4065	20240723	11.32	6580	-31.23	20240725	4065	11.32	20240723	6580	-31.23	20240725	4065	11.32	20240723	2.47	N	053280	500	125 억		339820	N	N	0	N	00	N
98	20240813	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-305	5	-6.39	2033920815	448415	123.59	4775	4775	4440	6200	3345	4775	4535.83	1.49	0	-31562	5011	4892	4821	4702	4631	4857	4667	125	1425	500	3430	5	1	25000000	1118	-30.83	0.51	12	1.79	-145.00	8805.00	6580	20240725	-32.07	4065	20240723	9.96	6580	-32.07	20240725	4065	9.96	20240723	6580	-32.07	20240725	4065	9.96	20240723	2.49	N	053280	500	125 억		371383	N	N	0	N	00	N
99	20240813	150513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-280	5	-5.86	1959041950	431665	118.97	4775	4775	4440	6200	3345	4775	4538.33	1.49	0	-30540	5011	4892	4821	4702	4631	4857	4667	125	1425	500	3430	5	1	25000000	1124	-31.00	0.51	12	1.73	-145.00	8805.00	6580	20240725	-31.69	4065	20240723	10.58	6580	-31.69	20240725	4065	10.58	20240723	6580	-31.69	20240725	4065	10.58	20240723	2.49	N	053280	500	125 억		371383	N	N	0	N	00	N
100	20240813	140514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-320	5	-6.70	1751826515	385358	106.21	4775	4775	4440	6200	3345	4775	4545.97	1.49	0	-23791	5011	4892	4821	4702	4631	4857	4667	125	1425	500	3430	5	1	25000000	1114	-30.72	0.51	12	1.54	-145.00	8805.00	6580	20240725	-32.29	4065	20240723	9.59	6580	-32.29	20240725	4065	9.59	20240723	6580	-32.29	20240725	4065	9.59	20240723	2.49	N	053280	500	125 억		371383	N	N	0	N	00	N
101	20240813	130514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-280	5	-5.86	1629959860	358114	98.70	4775	4775	4440	6200	3345	4775	4551.50	1.49	0	-18700	5011	4892	4821	4702	4631	4857	4667	125	1425	500	3430	5	1	25000000	1124	-31.00	0.51	12	1.43	-145.00	8805.00	6580	20240725	-31.69	4065	20240723	10.58	6580	-31.69	20240725	4065	10.58	20240723	6580	-31.69	20240725	4065	10.58	20240723	2.49	N	053280	500	125 억		371383	N	N	0	N	00	N
102	20240813	120511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	-275	5	-5.76	1588993360	349007	96.19	4775	4775	4440	6200	3345	4775	4552.89	1.49	0	-18114	5011	4892	4821	4702	4631	4857	4667	125	1425	500	3430	5	1	25000000	1125	-31.03	0.51	12	1.40	-145.00	8805.00	6580	20240725	-31.61	4065	20240723	10.70	6580	-31.61	20240725	4065	10.70	20240723	6580	-31.61	20240725	4065	10.70	20240723	2.49	N	053280	500	125 억		371383	N	N	0	N	00	N
103	20240813	110509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	-285	5	-5.97	1358856590	297499	81.99	4775	4775	4480	6200	3345	4775	4567.59	1.49	0	7214	5011	4892	4821	4702	4631	4857	4667	125	1425	500	3430	5	1	25000000	1123	-30.97	0.51	12	1.19	-145.00	8805.00	6580	20240725	-31.76	4065	20240723	10.46	6580	-31.76	20240725	4065	10.46	20240723	6580	-31.76	20240725	4065	10.46	20240723	2.49	N	053280	500	125 억		371383	N	N	0	N	00	N
104	20240813	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-240	5	-5.03	1033964225	225395	62.12	4775	4775	4495	6200	3345	4775	4587.33	1.49	0	11671	5011	4892	4821	4702	4631	4857	4667	125	1425	500	3430	5	1	25000000	1134	-31.28	0.52	12	0.90	-145.00	8805.00	6580	20240725	-31.08	4065	20240723	11.56	6580	-31.08	20240725	4065	11.56	20240723	6580	-31.08	20240725	4065	11.56	20240723	2.49	N	053280	500	125 억		371383	N	N	0	N	00	N
105	20240813	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-40	5	-0.84	92889440	19570	5.39	4775	4775	4715	6200	3345	4775	4746.51	1.49	0	6518	5011	4892	4821	4702	4631	4857	4667	125	1425	500	3430	5	1	25000000	1184	-32.66	0.54	12	0.08	-145.00	8805.00	6580	20240725	-28.04	4065	20240723	16.48	6580	-28.04	20240725	4065	16.48	20240723	6580	-28.04	20240725	4065	16.48	20240723	2.49	N	053280	500	125 억		371383	N	N	0	N	00	N
106	20240812	160508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	-135	5	-2.75	1726647310	357325	47.30	4900	4940	4750	6380	3440	4910	4832.36	1.69	0	-52090	5090	5000	4880	4790	4670	5045	4835	125	1470	500	3530	5	1	25000000	1194	-32.93	0.54	12	1.43	-145.00	8805.00	6580	20240725	-27.43	4065	20240723	17.47	6580	-27.43	20240725	4065	17.47	20240723	6580	-27.43	20240725	4065	17.47	20240723	2.39	N	053280	500	125 억		422805	N	N	0	N	00	N
107	20240812	150510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	-130	5	-2.65	1530566895	316224	41.86	4900	4940	4770	6380	3440	4910	4840.12	1.69	0	-52251	5090	5000	4880	4790	4670	5045	4835	125	1470	500	3530	5	1	25000000	1195	-32.97	0.54	12	1.26	-145.00	8805.00	6580	20240725	-27.36	4065	20240723	17.59	6580	-27.36	20240725	4065	17.59	20240723	6580	-27.36	20240725	4065	17.59	20240723	2.39	N	053280	500	125 억		422805	N	N	0	N	00	N
108	20240812	140508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-120	5	-2.44	1386377905	286067	37.87	4900	4940	4780	6380	3440	4910	4846.33	1.69	0	-51096	5090	5000	4880	4790	4670	5045	4835	125	1470	500	3530	5	1	25000000	1198	-33.03	0.54	12	1.14	-145.00	8805.00	6580	20240725	-27.20	4065	20240723	17.84	6580	-27.20	20240725	4065	17.84	20240723	6580	-27.20	20240725	4065	17.84	20240723	2.39	N	053280	500	125 억		422805	N	N	0	N	00	N
109	20240812	130505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	-90	5	-1.83	1255199575	258726	34.25	4900	4940	4780	6380	3440	4910	4851.45	1.69	0	-43788	5090	5000	4880	4790	4670	5045	4835	125	1470	500	3530	5	1	25000000	1205	-33.24	0.55	12	1.03	-145.00	8805.00	6580	20240725	-26.75	4065	20240723	18.57	6580	-26.75	20240725	4065	18.57	20240723	6580	-26.75	20240725	4065	18.57	20240723	2.39	N	053280	500	125 억		422805	N	N	0	N	00	N
110	20240812	120505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	-105	5	-2.14	1171485790	241311	31.94	4900	4940	4780	6380	3440	4910	4854.66	1.69	0	-40570	5090	5000	4880	4790	4670	5045	4835	125	1470	500	3530	5	1	25000000	1201	-33.14	0.55	12	0.97	-145.00	8805.00	6580	20240725	-26.98	4065	20240723	18.20	6580	-26.98	20240725	4065	18.20	20240723	6580	-26.98	20240725	4065	18.20	20240723	2.39	N	053280	500	125 억		422805	N	N	0	N	00	N
111	20240812	110505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-120	5	-2.44	1004401520	206453	27.33	4900	4940	4790	6380	3440	4910	4865.03	1.69	0	-43826	5090	5000	4880	4790	4670	5045	4835	125	1470	500	3530	5	1	25000000	1198	-33.03	0.54	12	0.83	-145.00	8805.00	6580	20240725	-27.20	4065	20240723	17.84	6580	-27.20	20240725	4065	17.84	20240723	6580	-27.20	20240725	4065	17.84	20240723	2.39	N	053280	500	125 억		422805	N	N	0	N	00	N
112	20240812	100502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	-30	5	-0.61	644701670	132036	17.48	4900	4940	4820	6380	3440	4910	4882.76	1.69	0	-22068	5090	5000	4880	4790	4670	5045	4835	125	1470	500	3530	5	1	25000000	1220	-33.66	0.55	12	0.53	-145.00	8805.00	6580	20240725	-25.84	4065	20240723	20.05	6580	-25.84	20240725	4065	20.05	20240723	6580	-25.84	20240725	4065	20.05	20240723	2.39	N	053280	500	125 억		422805	N	N	0	N	00	N
113	20240812	090501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	-40	5	-0.81	148815405	30514	4.04	4900	4900	4820	6380	3440	4910	4876.90	1.69	0	-3002	5090	5000	4880	4790	4670	5045	4835	125	1470	500	3530	5	1	25000000	1218	-33.59	0.55	12	0.12	-145.00	8805.00	6580	20240725	-25.99	4065	20240723	19.80	6580	-25.99	20240725	4065	19.80	20240723	6580	-25.99	20240725	4065	19.80	20240723	2.39	N	053280	500	125 억		422805	N	N	0	N	00	N
114	20240809	160501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	225	2	4.80	3643025150	745362	120.32	4760	4970	4760	6090	3280	4685	4887.58	1.26	0	107701	4938	4811	4743	4616	4548	4782	4587	125	1405	500	3370	5	1	25000000	1228	-33.86	0.56	12	2.98	-145.00	8805.00	6580	20240725	-25.38	4065	20240723	20.79	6580	-25.38	20240725	4065	20.79	20240723	6580	-25.38	20240725	4065	20.79	20240723	2.31	N	053280	500	125 억		315312	N	N	0	N	00	N
115	20240809	150511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	180	2	3.84	3467763625	709516	114.53	4760	4970	4760	6090	3280	4685	4887.51	1.26	0	108779	4938	4811	4743	4616	4548	4782	4587	125	1405	500	3370	5	1	25000000	1216	-33.55	0.55	12	2.84	-145.00	8805.00	6580	20240725	-26.06	4065	20240723	19.68	6580	-26.06	20240725	4065	19.68	20240723	6580	-26.06	20240725	4065	19.68	20240723	2.31	N	053280	500	125 억		315312	N	N	0	N	00	N
116	20240809	140510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4850	165	2	3.52	2946121625	602744	97.30	4760	4970	4760	6090	3280	4685	4887.85	1.26	0	94574	4938	4811	4743	4616	4548	4782	4587	125	1405	500	3370	5	1	25000000	1213	-33.45	0.55	12	2.41	-145.00	8805.00	6580	20240725	-26.29	4065	20240723	19.31	6580	-26.29	20240725	4065	19.31	20240723	6580	-26.29	20240725	4065	19.31	20240723	2.31	N	053280	500	125 억		315312	N	N	0	N	00	N
117	20240809	130510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	215	2	4.59	2367369365	483173	78.00	4760	4970	4760	6090	3280	4685	4899.63	1.26	0	64139	4938	4811	4743	4616	4548	4782	4587	125	1405	500	3370	5	1	25000000	1225	-33.79	0.56	12	1.93	-145.00	8805.00	6580	20240725	-25.53	4065	20240723	20.54	6580	-25.53	20240725	4065	20.54	20240723	6580	-25.53	20240725	4065	20.54	20240723	2.31	N	053280	500	125 억		315312	N	N	0	N	00	N
118	20240809	120510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4920	235	2	5.02	2027501725	413992	66.83	4760	4970	4760	6090	3280	4685	4897.44	1.26	0	67036	4938	4811	4743	4616	4548	4782	4587	125	1405	500	3370	5	1	25000000	1230	-33.93	0.56	12	1.66	-145.00	8805.00	6580	20240725	-25.23	4065	20240723	21.03	6580	-25.23	20240725	4065	21.03	20240723	6580	-25.23	20240725	4065	21.03	20240723	2.31	N	053280	500	125 억		315312	N	N	0	N	00	N
119	20240809	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	215	2	4.59	1663387405	340029	54.89	4760	4960	4760	6090	3280	4685	4891.90	1.26	0	69167	4938	4811	4743	4616	4548	4782	4587	125	1405	500	3370	5	1	25000000	1225	-33.79	0.56	12	1.36	-145.00	8805.00	6580	20240725	-25.53	4065	20240723	20.54	6580	-25.53	20240725	4065	20.54	20240723	6580	-25.53	20240725	4065	20.54	20240723	2.31	N	053280	500	125 억		315312	N	N	0	N	00	N
120	20240809	100511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	225	2	4.80	1463128675	299204	48.30	4760	4960	4760	6090	3280	4685	4890.07	1.26	0	64705	4938	4811	4743	4616	4548	4782	4587	125	1405	500	3370	5	1	25000000	1228	-33.86	0.56	12	1.20	-145.00	8805.00	6580	20240725	-25.38	4065	20240723	20.79	6580	-25.38	20240725	4065	20.79	20240723	6580	-25.38	20240725	4065	20.79	20240723	2.31	N	053280	500	125 억		315312	N	N	0	N	00	N
121	20240809	090504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	135	2	2.88	160290955	33454	5.40	4760	4840	4760	6090	3280	4685	4791.38	1.26	0	4324	4938	4811	4743	4616	4548	4782	4587	125	1405	500	3370	5	1	25000000	1205	-33.24	0.55	12	0.13	-145.00	8805.00	6580	20240725	-26.75	4065	20240723	18.57	6580	-26.75	20240725	4065	18.57	20240723	6580	-26.75	20240725	4065	18.57	20240723	2.31	N	053280	500	125 억		315312	N	N	0	N	00	N
122	20240808	160458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-90	5	-1.88	2903919050	607650	22.84	4685	4870	4675	6200	3345	4775	4779.11	1.08	0	46288	5378	5076	4868	4566	4358	5227	4717	125	1425	500	3430	5	1	25000000	1171	-32.31	0.53	12	2.43	-145.00	8805.00	6580	20240725	-28.80	4065	20240723	15.25	6580	-28.80	20240725	4065	15.25	20240723	6580	-28.80	20240725	4065	15.25	20240723	2.68	N	053280	500	125 억		268997	N	N	0	N	00	N
123	20240808	150502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-75	5	-1.57	2644094340	552506	20.77	4685	4870	4675	6200	3345	4775	4785.65	1.08	0	36857	5378	5076	4868	4566	4358	5227	4717	125	1425	500	3430	5	1	25000000	1175	-32.41	0.53	12	2.21	-145.00	8805.00	6580	20240725	-28.57	4065	20240723	15.62	6580	-28.57	20240725	4065	15.62	20240723	6580	-28.57	20240725	4065	15.62	20240723	2.68	N	053280	500	125 억		268997	N	N	0	N	00	N
124	20240808	140504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	45	2	0.94	2373749155	495386	18.62	4685	4870	4675	6200	3345	4775	4791.74	1.08	0	41122	5378	5076	4868	4566	4358	5227	4717	125	1425	500	3430	5	1	25000000	1205	-33.24	0.55	12	1.98	-145.00	8805.00	6580	20240725	-26.75	4065	20240723	18.57	6580	-26.75	20240725	4065	18.57	20240723	6580	-26.75	20240725	4065	18.57	20240723	2.68	N	053280	500	125 억		268997	N	N	0	N	00	N
125	20240808	130505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	65	2	1.36	2018526195	421425	15.84	4685	4860	4675	6200	3345	4775	4789.79	1.08	0	33871	5378	5076	4868	4566	4358	5227	4717	125	1425	500	3430	5	1	25000000	1210	-33.38	0.55	12	1.69	-145.00	8805.00	6580	20240725	-26.44	4065	20240723	19.07	6580	-26.44	20240725	4065	19.07	20240723	6580	-26.44	20240725	4065	19.07	20240723	2.68	N	053280	500	125 억		268997	N	N	0	N	00	N
126	20240808	120510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	55	2	1.15	1834572910	383325	14.41	4685	4855	4675	6200	3345	4775	4785.97	1.08	0	31432	5378	5076	4868	4566	4358	5227	4717	125	1425	500	3430	5	1	25000000	1208	-33.31	0.55	12	1.53	-145.00	8805.00	6580	20240725	-26.60	4065	20240723	18.82	6580	-26.60	20240725	4065	18.82	20240723	6580	-26.60	20240725	4065	18.82	20240723	2.68	N	053280	500	125 억		268997	N	N	0	N	00	N
127	20240808	110505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	30	2	0.63	1578442310	330290	12.41	4685	4850	4675	6200	3345	4775	4778.97	1.08	0	24678	5378	5076	4868	4566	4358	5227	4717	125	1425	500	3430	5	1	25000000	1201	-33.14	0.55	12	1.32	-145.00	8805.00	6580	20240725	-26.98	4065	20240723	18.20	6580	-26.98	20240725	4065	18.20	20240723	6580	-26.98	20240725	4065	18.20	20240723	2.68	N	053280	500	125 억		268997	N	N	0	N	00	N
128	20240808	100502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	40	2	0.84	1217969010	255363	9.60	4685	4850	4675	6200	3345	4775	4769.54	1.08	0	23412	5378	5076	4868	4566	4358	5227	4717	125	1425	500	3430	5	1	25000000	1204	-33.21	0.55	12	1.02	-145.00	8805.00	6580	20240725	-26.82	4065	20240723	18.45	6580	-26.82	20240725	4065	18.45	20240723	6580	-26.82	20240725	4065	18.45	20240723	2.68	N	053280	500	125 억		268997	N	N	0	N	00	N
129	20240808	090459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	15	2	0.31	263511805	55618	2.09	4685	4825	4680	6200	3345	4775	4737.41	1.08	0	10866	5378	5076	4868	4566	4358	5227	4717	125	1425	500	3430	5	1	25000000	1198	-33.03	0.54	12	0.22	-145.00	8805.00	6580	20240725	-27.20	4065	20240723	17.84	6580	-27.20	20240725	4065	17.84	20240723	6580	-27.20	20240725	4065	17.84	20240723	2.68	N	053280	500	125 억		268997	N	N	0	N	00	N
130	20240807	160453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	65	2	1.38	13010651840	2635589	62.25	4665	5170	4660	6120	3300	4710	4936.73	1.10	0	-9285	5716	5212	4716	4212	3716	5465	4465	125	1410	500	3390	5	1	25000000	1194	-32.93	0.54	12	10.54	-145.00	8805.00	6580	20240725	-27.43	4065	20240723	17.47	6580	-27.43	20240725	4065	17.47	20240723	6580	-27.43	20240725	4065	17.47	20240723	2.84	N	053280	500	125 억		274117	N	N	0	N	00	N
131	20240807	150500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	70	2	1.49	12681708015	2566745	60.63	4665	5170	4660	6120	3300	4710	4940.80	1.10	0	-9113	5716	5212	4716	4212	3716	5465	4465	125	1410	500	3390	5	1	25000000	1195	-32.97	0.54	12	10.27	-145.00	8805.00	6580	20240725	-27.36	4065	20240723	17.59	6580	-27.36	20240725	4065	17.59	20240723	6580	-27.36	20240725	4065	17.59	20240723	2.84	N	053280	500	125 억		274117	N	N	0	N	00	N
132	20240807	140504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4890	180	2	3.82	11223293580	2265814	53.52	4665	5170	4660	6120	3300	4710	4953.35	1.10	0	-52869	5716	5212	4716	4212	3716	5465	4465	125	1410	500	3390	5	1	25000000	1223	-33.72	0.56	12	9.06	-145.00	8805.00	6580	20240725	-25.68	4065	20240723	20.30	6580	-25.68	20240725	4065	20.30	20240723	6580	-25.68	20240725	4065	20.30	20240723	2.84	N	053280	500	125 억		274117	N	N	0	N	00	N
133	20240807	130500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4915	205	2	4.35	4193701640	866432	20.46	4665	4980	4660	6120	3300	4710	4840.24	1.10	0	11799	5716	5212	4716	4212	3716	5465	4465	125	1410	500	3390	5	1	25000000	1229	-33.90	0.56	12	3.47	-145.00	8805.00	6580	20240725	-25.30	4065	20240723	20.91	6580	-25.30	20240725	4065	20.91	20240723	6580	-25.30	20240725	4065	20.91	20240723	2.84	N	053280	500	125 억		274117	N	N	0	N	00	N
134	20240807	120501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	130	2	2.76	3303880380	684002	16.16	4665	4980	4660	6120	3300	4710	4830.27	1.10	0	-9202	5716	5212	4716	4212	3716	5465	4465	125	1410	500	3390	5	1	25000000	1210	-33.38	0.55	12	2.74	-145.00	8805.00	6580	20240725	-26.44	4065	20240723	19.07	6580	-26.44	20240725	4065	19.07	20240723	6580	-26.44	20240725	4065	19.07	20240723	2.84	N	053280	500	125 억		274117	N	N	0	N	00	N
135	20240807	110500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	85	2	1.80	3057579875	632945	14.95	4665	4980	4660	6120	3300	4710	4830.78	1.10	0	-7407	5716	5212	4716	4212	3716	5465	4465	125	1410	500	3390	5	1	25000000	1199	-33.07	0.54	12	2.53	-145.00	8805.00	6580	20240725	-27.13	4065	20240723	17.96	6580	-27.13	20240725	4065	17.96	20240723	6580	-27.13	20240725	4065	17.96	20240723	2.84	N	053280	500	125 억		274117	N	N	0	N	00	N
136	20240807	100456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	50	2	1.06	1823507815	379358	8.96	4665	4915	4660	6120	3300	4710	4806.90	1.10	0	-7864	5716	5212	4716	4212	3716	5465	4465	125	1410	500	3390	5	1	25000000	1190	-32.83	0.54	12	1.52	-145.00	8805.00	6580	20240725	-27.66	4065	20240723	17.10	6580	-27.66	20240725	4065	17.10	20240723	6580	-27.66	20240725	4065	17.10	20240723	2.84	N	053280	500	125 억		274117	N	N	0	N	00	N
137	20240807	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	135	2	2.87	472957190	99425	2.35	4665	4850	4660	6120	3300	4710	4757.07	1.10	0	6529	5716	5212	4716	4212	3716	5465	4465	125	1410	500	3390	5	1	25000000	1211	-33.41	0.55	12	0.40	-145.00	8805.00	6580	20240725	-26.37	4065	20240723	19.19	6580	-26.37	20240725	4065	19.19	20240723	6580	-26.37	20240725	4065	19.19	20240723	2.84	N	053280	500	125 억		274117	N	N	0	N	00	N
138	20240806	160451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	315	2	7.17	20593915265	4188455	314.93	4470	5220	4220	5710	3080	4395	4917.08	1.33	0	-54525	5541	4967	4536	3962	3531	4752	3747	125	1315	500	3160	5	1	25000000	1178	-32.48	0.53	12	16.75	-145.00	8805.00	6580	20240725	-28.42	4065	20240723	15.87	6580	-28.42	20240725	4065	15.87	20240723	6580	-28.42	20240725	4065	15.87	20240723	2.84	N	053280	500	125 억		332006	N	N	0	N	00	N
139	20240806	150500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	430	2	9.78	20113360965	4087773	307.36	4470	5220	4220	5710	3080	4395	4920.52	1.33	0	-79177	5541	4967	4536	3962	3531	4752	3747	125	1315	500	3160	5	1	25000000	1206	-33.28	0.55	12	16.35	-145.00	8805.00	6580	20240725	-26.67	4065	20240723	18.70	6580	-26.67	20240725	4065	18.70	20240723	6580	-26.67	20240725	4065	18.70	20240723	2.84	N	053280	500	125 억		332006	N	N	0	N	00	N
140	20240806	140457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	435	2	9.90	18098893865	3671764	276.08	4470	5220	4220	5710	3080	4395	4929.38	1.33	0	-129581	5541	4967	4536	3962	3531	4752	3747	125	1315	500	3160	5	1	25000000	1208	-33.31	0.55	12	14.69	-145.00	8805.00	6580	20240725	-26.60	4065	20240723	18.82	6580	-26.60	20240725	4065	18.82	20240723	6580	-26.60	20240725	4065	18.82	20240723	2.84	N	053280	500	125 억		332006	N	N	0	N	00	N
141	20240806	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	575	2	13.08	14667915990	2979430	224.02	4470	5220	4220	5710	3080	4395	4923.27	1.33	0	-131545	5541	4967	4536	3962	3531	4752	3747	125	1315	500	3160	5	1	25000000	1243	-34.28	0.56	12	11.92	-145.00	8805.00	6580	20240725	-24.47	4065	20240723	22.26	6580	-24.47	20240725	4065	22.26	20240723	6580	-24.47	20240725	4065	22.26	20240723	2.84	N	053280	500	125 억		332006	N	N	0	N	00	N
142	20240806	120459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	220	2	5.01	3105332240	681048	51.21	4470	4730	4220	5710	3080	4395	4559.92	1.33	0	103299	5541	4967	4536	3962	3531	4752	3747	125	1315	500	3160	5	1	25000000	1154	-31.83	0.52	12	2.72	-145.00	8805.00	6580	20240725	-29.86	4065	20240723	13.53	6580	-29.86	20240725	4065	13.53	20240723	6580	-29.86	20240725	4065	13.53	20240723	2.84	N	053280	500	125 억		332006	N	N	0	N	00	N
143	20240806	110454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	285	2	6.48	2955055380	648738	48.78	4470	4730	4220	5710	3080	4395	4555.37	1.33	0	100540	5541	4967	4536	3962	3531	4752	3747	125	1315	500	3160	5	1	25000000	1170	-32.28	0.53	12	2.59	-145.00	8805.00	6580	20240725	-28.88	4065	20240723	15.13	6580	-28.88	20240725	4065	15.13	20240723	6580	-28.88	20240725	4065	15.13	20240723	2.84	N	053280	500	125 억		332006	N	N	0	N	00	N
144	20240806	100451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	260	2	5.92	2085552040	460604	34.63	4470	4730	4220	5710	3080	4395	4528.20	1.33	0	51099	5541	4967	4536	3962	3531	4752	3747	125	1315	500	3160	5	1	25000000	1164	-32.10	0.53	12	1.84	-145.00	8805.00	6580	20240725	-29.26	4065	20240723	14.51	6580	-29.26	20240725	4065	14.51	20240723	6580	-29.26	20240725	4065	14.51	20240723	2.84	N	053280	500	125 억		332006	N	N	0	N	00	N
145	20240806	090454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	100	2	2.28	361501755	80873	6.08	4470	4525	4430	5710	3080	4395	4471.08	1.33	0	-903	5541	4967	4536	3962	3531	4752	3747	125	1315	500	3160	5	1	25000000	1124	-31.00	0.51	12	0.32	-145.00	8805.00	6580	20240725	-31.69	4065	20240723	10.58	6580	-31.69	20240725	4065	10.58	20240723	6580	-31.69	20240725	4065	10.58	20240723	2.84	N	053280	500	125 억		332006	N	N	0	N	00	N
146	20240805	160446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-835	5	-15.97	6065672815	1300094	121.73	5090	5110	4105	6790	3670	5230	4666.51	0.58	0	187730	5696	5462	5346	5112	4996	5405	5055	125	1560	500	3760	5	1	25000000	1099	-30.31	0.50	12	5.20	-145.00	8805.00	6580	20240725	-33.21	4065	20240723	8.12	6580	-33.21	20240725	4065	8.12	20240723	6580	-33.21	20240725	4065	8.12	20240723	2.77	N	053280	500	125 억		144174	N	N	0	N	00	N
147	20240805	150453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-790	5	-15.11	5643904010	1204226	112.75	5090	5110	4105	6790	3670	5230	4686.66	0.58	0	176091	5696	5462	5346	5112	4996	5405	5055	125	1560	500	3760	5	1	25000000	1110	-30.62	0.50	12	4.82	-145.00	8805.00	6580	20240725	-32.52	4065	20240723	9.23	6580	-32.52	20240725	4065	9.23	20240723	6580	-32.52	20240725	4065	9.23	20240723	2.77	N	053280	500	125 억		144174	N	N	0	N	00	N
148	20240805	140455	58	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	-645	5	-12.33	3878243990	798542	74.77	5090	5110	4575	6790	3670	5230	4856.57	0.58	0	138997	5696	5462	5346	5112	4996	5405	5055	125	1560	500	3760	5	1	25000000	1146	-31.62	0.52	12	3.19	-145.00	8805.00	6580	20240725	-30.32	4065	20240723	12.79	6580	-30.32	20240725	4065	12.79	20240723	6580	-30.32	20240725	4065	12.79	20240723	2.77	N	053280	500	125 억		144174	N	N	0	N	00	N
149	20240805	130452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4810	-420	5	-8.03	3027649015	616842	57.76	5090	5110	4780	6790	3670	5230	4908.20	0.58	0	84576	5696	5462	5346	5112	4996	5405	5055	125	1560	500	3760	5	1	25000000	1203	-33.17	0.55	12	2.47	-145.00	8805.00	6580	20240725	-26.90	4065	20240723	18.33	6580	-26.90	20240725	4065	18.33	20240723	6580	-26.90	20240725	4065	18.33	20240723	2.77	N	053280	500	125 억		144174	N	N	0	N	00	N
150	20240805	120449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	-320	5	-6.12	2599932745	528221	49.46	5090	5110	4795	6790	3670	5230	4921.94	0.58	0	66671	5696	5462	5346	5112	4996	5405	5055	125	1560	500	3760	5	1	25000000	1228	-33.86	0.56	12	2.11	-145.00	8805.00	6580	20240725	-25.38	4065	20240723	20.79	6580	-25.38	20240725	4065	20.79	20240723	6580	-25.38	20240725	4065	20.79	20240723	2.77	N	053280	500	125 억		144174	N	N	0	N	00	N
151	20240805	110453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	-385	5	-7.36	2222985980	450664	42.20	5090	5110	4825	6790	3670	5230	4932.56	0.58	0	55343	5696	5462	5346	5112	4996	5405	5055	125	1560	500	3760	5	1	25000000	1211	-33.41	0.55	12	1.80	-145.00	8805.00	6580	20240725	-26.37	4065	20240723	19.19	6580	-26.37	20240725	4065	19.19	20240723	6580	-26.37	20240725	4065	19.19	20240723	2.77	N	053280	500	125 억		144174	N	N	0	N	00	N
152	20240805	100449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4965	-265	5	-5.07	1586029095	321138	30.07	5090	5110	4825	6790	3670	5230	4938.60	0.58	0	41454	5696	5462	5346	5112	4996	5405	5055	125	1560	500	3760	5	1	25000000	1241	-34.24	0.56	12	1.28	-145.00	8805.00	6580	20240725	-24.54	4065	20240723	22.14	6580	-24.54	20240725	4065	22.14	20240723	6580	-24.54	20240725	4065	22.14	20240723	2.77	N	053280	500	125 억		144174	N	N	0	N	00	N
153	20240805	090447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4860	-370	5	-7.07	664367415	133610	12.51	5090	5110	4855	6790	3670	5230	4972.06	0.58	0	10469	5696	5462	5346	5112	4996	5405	5055	125	1560	500	3760	5	1	25000000	1215	-33.52	0.55	12	0.53	-145.00	8805.00	6580	20240725	-26.14	4065	20240723	19.56	6580	-26.14	20240725	4065	19.56	20240723	6580	-26.14	20240725	4065	19.56	20240723	2.77	N	053280	500	125 억		144174	N	N	0	N	00	N
154	20240802	160442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-350	5	-6.27	5497413420	1024545	12.43	5540	5580	5230	7250	3910	5580	5366.75	0.53	0	11774	6306	5942	5616	5252	4926	6125	5435	125	1670	500	4010	10	1	25000000	1308	-36.07	0.59	12	4.10	-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	3.30	N	053280	500	125 억		132011	N	N	0	N	00	N
155	20240802	150441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-280	5	-5.02	5052573680	939935	11.40	5540	5580	5240	7250	3910	5580	5375.31	0.53	0	5040	6306	5942	5616	5252	4926	6125	5435	125	1670	500	4010	10	1	25000000	1325	-36.55	0.60	12	3.76	-145.00	8805.00	6580	20240725	-19.45	4065	20240723	30.38	6580	-19.45	20240725	4065	30.38	20240723	6580	-19.45	20240725	4065	30.38	20240723	3.30	N	053280	500	125 억		132011	N	N	0	N	00	N
156	20240802	140445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-230	5	-4.12	4473169240	830457	10.08	5540	5580	5260	7250	3910	5580	5386.24	0.53	0	16429	6306	5942	5616	5252	4926	6125	5435	125	1670	500	4010	10	1	25000000	1338	-36.90	0.61	12	3.32	-145.00	8805.00	6580	20240725	-18.69	4065	20240723	31.61	6580	-18.69	20240725	4065	31.61	20240723	6580	-18.69	20240725	4065	31.61	20240723	3.30	N	053280	500	125 억		132011	N	N	0	N	00	N
157	20240802	130443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-210	5	-3.76	4194145930	778199	9.44	5540	5580	5260	7250	3910	5580	5389.39	0.53	0	15733	6306	5942	5616	5252	4926	6125	5435	125	1670	500	4010	10	1	25000000	1343	-37.03	0.61	12	3.11	-145.00	8805.00	6580	20240725	-18.39	4065	20240723	32.10	6580	-18.39	20240725	4065	32.10	20240723	6580	-18.39	20240725	4065	32.10	20240723	3.30	N	053280	500	125 억		132011	N	N	0	N	00	N
158	20240802	120445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-210	5	-3.76	3943057670	731285	8.87	5540	5580	5260	7250	3910	5580	5391.79	0.53	0	15417	6306	5942	5616	5252	4926	6125	5435	125	1670	500	4010	10	1	25000000	1343	-37.03	0.61	12	2.93	-145.00	8805.00	6580	20240725	-18.39	4065	20240723	32.10	6580	-18.39	20240725	4065	32.10	20240723	6580	-18.39	20240725	4065	32.10	20240723	3.30	N	053280	500	125 억		132011	N	N	0	N	00	N
159	20240802	110444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-280	5	-5.02	3063050390	568701	6.90	5540	5580	5260	7250	3910	5580	5385.82	0.53	0	-13981	6306	5942	5616	5252	4926	6125	5435	125	1670	500	4010	10	1	25000000	1325	-36.55	0.60	12	2.27	-145.00	8805.00	6580	20240725	-19.45	4065	20240723	30.38	6580	-19.45	20240725	4065	30.38	20240723	6580	-19.45	20240725	4065	30.38	20240723	3.30	N	053280	500	125 억		132011	N	N	0	N	00	N
160	20240802	100441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-230	5	-4.12	2657082440	492769	5.98	5540	5580	5260	7250	3910	5580	5391.90	0.53	0	-16446	6306	5942	5616	5252	4926	6125	5435	125	1670	500	4010	10	1	25000000	1338	-36.90	0.61	12	1.97	-145.00	8805.00	6580	20240725	-18.69	4065	20240723	31.61	6580	-18.69	20240725	4065	31.61	20240723	6580	-18.69	20240725	4065	31.61	20240723	3.30	N	053280	500	125 억		132011	N	N	0	N	00	N
161	20240802	090447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-30	5	-0.54	646014680	116778	1.42	5540	5580	5490	7250	3910	5580	5531.72	0.53	0	3705	6306	5942	5616	5252	4926	6125	5435	125	1670	500	4010	10	1	25000000	1388	-38.28	0.63	12	0.47	-145.00	8805.00	6580	20240725	-15.65	4065	20240723	36.53	6580	-15.65	20240725	4065	36.53	20240723	6580	-15.65	20240725	4065	36.53	20240723	3.30	N	053280	500	125 억		132011	N	N	0	N	00	N
162	20240801	160440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	440	2	8.56	46326681590	8112567	108.74	5300	5980	5290	6680	3600	5140	5710.65	0.42	0	29247	6393	5766	5453	4826	4513	5610	4670	125	1540	500	3700	10	1	25000000	1395	-38.48	0.63	12	32.45	-145.00	8805.00	6580	20240725	-15.20	4065	20240723	37.27	6580	-15.20	20240725	4065	37.27	20240723	6580	-15.20	20240725	4065	37.27	20240723	2.83	N	053280	500	125 억		104977	N	N	0	N	00	N
163	20240801	150453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	450	2	8.75	45029051930	7880441	105.63	5300	5980	5290	6680	3600	5140	5714.03	0.42	0	25508	6393	5766	5453	4826	4513	5610	4670	125	1540	500	3700	10	1	25000000	1398	-38.55	0.63	12	31.52	-145.00	8805.00	6580	20240725	-15.05	4065	20240723	37.52	6580	-15.05	20240725	4065	37.52	20240723	6580	-15.05	20240725	4065	37.52	20240723	2.83	N	053280	500	125 억		104977	N	N	0	N	00	N
164	20240801	140449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	350	2	6.81	43655891930	7632794	102.31	5300	5980	5290	6680	3600	5140	5719.52	0.42	0	-3541	6393	5766	5453	4826	4513	5610	4670	125	1540	500	3700	10	1	25000000	1373	-37.86	0.62	12	30.53	-145.00	8805.00	6580	20240725	-16.57	4065	20240723	35.06	6580	-16.57	20240725	4065	35.06	20240723	6580	-16.57	20240725	4065	35.06	20240723	2.83	N	053280	500	125 억		104977	N	N	0	N	00	N
165	20240801	130443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	380	2	7.39	42209405130	7369915	98.79	5300	5980	5290	6680	3600	5140	5727.26	0.42	0	-22957	6393	5766	5453	4826	4513	5610	4670	125	1540	500	3700	10	1	25000000	1380	-38.07	0.63	12	29.48	-145.00	8805.00	6580	20240725	-16.11	4065	20240723	35.79	6580	-16.11	20240725	4065	35.79	20240723	6580	-16.11	20240725	4065	35.79	20240723	2.83	N	053280	500	125 억		104977	N	N	0	N	00	N
166	20240801	120445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	520	2	10.12	39930496140	6959667	93.29	5300	5980	5290	6680	3600	5140	5737.41	0.42	0	-32865	6393	5766	5453	4826	4513	5610	4670	125	1540	500	3700	10	1	25000000	1415	-39.03	0.64	12	27.84	-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	2.83	N	053280	500	125 억		104977	N	N	0	N	00	N
167	20240801	110447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	490	2	9.53	28519869510	4989168	66.88	5300	5980	5290	6680	3600	5140	5716.36	0.42	0	-44821	6393	5766	5453	4826	4513	5610	4670	125	1540	500	3700	10	1	25000000	1408	-38.83	0.64	12	19.96	-145.00	8805.00	6580	20240725	-14.44	4065	20240723	38.50	6580	-14.44	20240725	4065	38.50	20240723	6580	-14.44	20240725	4065	38.50	20240723	2.83	N	053280	500	125 억		104977	N	N	0	N	00	N
168	20240801	100443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	520	2	10.12	24871093510	4344169	58.23	5300	5980	5290	6680	3600	5140	5725.17	0.42	0	-47572	6393	5766	5453	4826	4513	5610	4670	125	1540	500	3700	10	1	25000000	1415	-39.03	0.64	12	17.38	-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	2.83	N	053280	500	125 억		104977	N	N	0	N	00	N
169	20240801	090435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	620	2	12.06	5945943090	1053576	14.12	5300	5820	5290	6680	3600	5140	5643.58	0.42	0	9731	6393	5766	5453	4826	4513	5610	4670	125	1540	500	3700	10	1	25000000	1440	-39.72	0.65	12	4.21	-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	2.83	N	053280	500	125 억		104977	N	N	0	N	00	N