KissMeData/053280/price/prices-20240901.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	20240930	160543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	-80	5	-1.56	870657510	170237	44.65	5130	5250	5050	6680	3600	5140	5114.45	0.51	0	1877	5513	5326	5213	5026	4913	5270	4970	125	1540	500	3700	10	1	25000000	1265	-34.90	0.57	12	0.68	-145.00	8805.00	6580	20240725	-23.10	4065	20240723	24.48	6580	-23.10	20240725	4065	24.48	20240723	6580	-23.10	20240725	4065	24.48	20240723	4.49	N	053280	500	125 억		126841	N	N	0	N	00	N
3	20240930	150550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-70	5	-1.36	758711010	148154	38.86	5130	5250	5050	6680	3600	5140	5120.97	0.51	0	-876	5513	5326	5213	5026	4913	5270	4970	125	1540	500	3700	10	1	25000000	1268	-34.97	0.58	12	0.59	-145.00	8805.00	6580	20240725	-22.95	4065	20240723	24.72	6580	-22.95	20240725	4065	24.72	20240723	6580	-22.95	20240725	4065	24.72	20240723	4.49	N	053280	500	125 억		126841	N	N	0	N	00	N
4	20240930	140548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-20	5	-0.39	645425790	125917	33.03	5130	5250	5050	6680	3600	5140	5125.69	0.51	0	3283	5513	5326	5213	5026	4913	5270	4970	125	1540	500	3700	10	1	25000000	1280	-35.31	0.58	12	0.50	-145.00	8805.00	6580	20240725	-22.19	4065	20240723	25.95	6580	-22.19	20240725	4065	25.95	20240723	6580	-22.19	20240725	4065	25.95	20240723	4.49	N	053280	500	125 억		126841	N	N	0	N	00	N
5	20240930	130549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	10	2	0.19	586573980	114474	30.03	5130	5250	5050	6680	3600	5140	5123.94	0.51	0	5329	5513	5326	5213	5026	4913	5270	4970	125	1540	500	3700	10	1	25000000	1288	-35.52	0.58	12	0.46	-145.00	8805.00	6580	20240725	-21.73	4065	20240723	26.69	6580	-21.73	20240725	4065	26.69	20240723	6580	-21.73	20240725	4065	26.69	20240723	4.49	N	053280	500	125 억		126841	N	N	0	N	00	N
6	20240930	120545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-30	5	-0.58	556309160	108590	28.48	5130	5250	5050	6680	3600	5140	5122.87	0.51	0	6283	5513	5326	5213	5026	4913	5270	4970	125	1540	500	3700	10	1	25000000	1278	-35.24	0.58	12	0.43	-145.00	8805.00	6580	20240725	-22.34	4065	20240723	25.71	6580	-22.34	20240725	4065	25.71	20240723	6580	-22.34	20240725	4065	25.71	20240723	4.49	N	053280	500	125 억		126841	N	N	0	N	00	N
7	20240930	110543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-10	5	-0.19	292182170	56584	14.84	5130	5250	5120	6680	3600	5140	5164.12	0.51	0	-7313	5513	5326	5213	5026	4913	5270	4970	125	1540	500	3700	10	1	25000000	1283	-35.38	0.58	12	0.23	-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	4.49	N	053280	500	125 억		126841	N	N	0	N	00	N
8	20240930	100542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	30	2	0.58	181185310	35033	9.19	5130	5250	5130	6680	3600	5140	5172.78	0.51	0	-2805	5513	5326	5213	5026	4913	5270	4970	125	1540	500	3700	10	1	25000000	1293	-35.66	0.59	12	0.14	-145.00	8805.00	6580	20240725	-21.43	4065	20240723	27.18	6580	-21.43	20240725	4065	27.18	20240723	6580	-21.43	20240725	4065	27.18	20240723	4.49	N	053280	500	125 억		126841	N	N	0	N	00	N
9	20240930	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	30	2	0.58	47530830	9169	2.41	5130	5250	5130	6680	3600	5140	5189.24	0.51	0	-2663	5513	5326	5213	5026	4913	5270	4970	125	1540	500	3700	10	1	25000000	1293	-35.66	0.59	12	0.04	-145.00	8805.00	6580	20240725	-21.43	4065	20240723	27.18	6580	-21.43	20240725	4065	27.18	20240723	6580	-21.43	20240725	4065	27.18	20240723	4.49	N	053280	500	125 억		126841	N	N	0	N	00	N
10	20240927	160543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-240	5	-4.46	1974356120	377908	146.67	5390	5400	5100	6990	3770	5380	5224.97	0.58	0	-19180	5513	5446	5373	5306	5233	5410	5270	125	1610	500	3870	10	1	25000000	1285	-35.45	0.58	12	1.51	-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	4.46	N	053280	500	125 억		146021	N	N	0	N	00	N
11	20240927	150548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-220	5	-4.09	1673249210	319290	123.92	5390	5400	5110	6990	3770	5380	5240.53	0.58	0	-26733	5513	5446	5373	5306	5233	5410	5270	125	1610	500	3870	10	1	25000000	1290	-35.59	0.59	12	1.28	-145.00	8805.00	6580	20240725	-21.58	4065	20240723	26.94	6580	-21.58	20240725	4065	26.94	20240723	6580	-21.58	20240725	4065	26.94	20240723	4.46	N	053280	500	125 억		146021	N	N	0	N	00	N
12	20240927	140552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-180	5	-3.35	1274565260	241985	93.92	5390	5400	5170	6990	3770	5380	5267.13	0.58	0	-24900	5513	5446	5373	5306	5233	5410	5270	125	1610	500	3870	10	1	25000000	1300	-35.86	0.59	12	0.97	-145.00	8805.00	6580	20240725	-20.97	4065	20240723	27.92	6580	-20.97	20240725	4065	27.92	20240723	6580	-20.97	20240725	4065	27.92	20240723	4.46	N	053280	500	125 억		146021	N	N	0	N	00	N
13	20240927	130547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-110	5	-2.04	967131000	182962	71.01	5390	5400	5220	6990	3770	5380	5285.97	0.58	0	-20153	5513	5446	5373	5306	5233	5410	5270	125	1610	500	3870	10	1	25000000	1318	-36.34	0.60	12	0.73	-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	4.46	N	053280	500	125 억		146021	N	N	0	N	00	N
14	20240927	120545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-100	5	-1.86	814762200	154004	59.77	5390	5400	5220	6990	3770	5380	5290.53	0.58	0	-13586	5513	5446	5373	5306	5233	5410	5270	125	1610	500	3870	10	1	25000000	1320	-36.41	0.60	12	0.62	-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	4.46	N	053280	500	125 억		146021	N	N	0	N	00	N
15	20240927	110547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-120	5	-2.23	716053130	135275	52.50	5390	5400	5220	6990	3770	5380	5293.31	0.58	0	-12192	5513	5446	5373	5306	5233	5410	5270	125	1610	500	3870	10	1	25000000	1315	-36.28	0.60	12	0.54	-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	4.46	N	053280	500	125 억		146021	N	N	0	N	00	N
16	20240927	100547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-100	5	-1.86	599302010	113100	43.90	5390	5400	5220	6990	3770	5380	5298.87	0.58	0	-9893	5513	5446	5373	5306	5233	5410	5270	125	1610	500	3870	10	1	25000000	1320	-36.41	0.60	12	0.45	-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	4.46	N	053280	500	125 억		146021	N	N	0	N	00	N
17	20240927	090547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	0	3	0.00	102046050	18979	7.37	5390	5400	5350	6990	3770	5380	5376.79	0.58	0	-9018	5513	5446	5373	5306	5233	5410	5270	125	1610	500	3870	10	1	25000000	1345	-37.10	0.61	12	0.08	-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	4.46	N	053280	500	125 억		146021	N	N	0	N	00	N
18	20240926	160537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	40	2	0.75	1283693780	239679	54.34	5390	5440	5300	6940	3740	5340	5355.87	0.50	0	20090	5586	5462	5376	5252	5166	5420	5210	125	1600	500	3840	10	1	25000000	1345	-37.10	0.61	12	0.96	-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	4.20	N	053280	500	125 억		125931	N	N	0	N	00	N
19	20240926	150536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	40	2	0.75	1153831390	215527	48.87	5390	5440	5300	6940	3740	5340	5353.54	0.50	0	16074	5586	5462	5376	5252	5166	5420	5210	125	1600	500	3840	10	1	25000000	1345	-37.10	0.61	12	0.86	-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	4.20	N	053280	500	125 억		125931	N	N	0	N	00	N
20	20240926	140543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-20	5	-0.37	947155900	176998	40.13	5390	5440	5300	6940	3740	5340	5351.23	0.50	0	18571	5586	5462	5376	5252	5166	5420	5210	125	1600	500	3840	10	1	25000000	1330	-36.69	0.60	12	0.71	-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	4.20	N	053280	500	125 억		125931	N	N	0	N	00	N
21	20240926	130544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-10	5	-0.19	838537660	156622	35.51	5390	5440	5300	6940	3740	5340	5353.90	0.50	0	17675	5586	5462	5376	5252	5166	5420	5210	125	1600	500	3840	10	1	25000000	1333	-36.76	0.61	12	0.63	-145.00	8805.00	6580	20240725	-19.00	4065	20240723	31.12	6580	-19.00	20240725	4065	31.12	20240723	6580	-19.00	20240725	4065	31.12	20240723	4.20	N	053280	500	125 억		125931	N	N	0	N	00	N
22	20240926	120545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	0	3	0.00	732915810	136813	31.02	5390	5440	5300	6940	3740	5340	5357.07	0.50	0	16022	5586	5462	5376	5252	5166	5420	5210	125	1600	500	3840	10	1	25000000	1335	-36.83	0.61	12	0.55	-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	4.20	N	053280	500	125 억		125931	N	N	0	N	00	N
23	20240926	110544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-10	5	-0.19	658704340	122913	27.87	5390	5440	5300	6940	3740	5340	5359.12	0.50	0	13590	5586	5462	5376	5252	5166	5420	5210	125	1600	500	3840	10	1	25000000	1333	-36.76	0.61	12	0.49	-145.00	8805.00	6580	20240725	-19.00	4065	20240723	31.12	6580	-19.00	20240725	4065	31.12	20240723	6580	-19.00	20240725	4065	31.12	20240723	4.20	N	053280	500	125 억		125931	N	N	0	N	00	N
24	20240926	100544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	0	3	0.00	495941960	92428	20.96	5390	5440	5300	6940	3740	5340	5365.72	0.50	0	12477	5586	5462	5376	5252	5166	5420	5210	125	1600	500	3840	10	1	25000000	1335	-36.83	0.61	12	0.37	-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	4.20	N	053280	500	125 억		125931	N	N	0	N	00	N
25	20240926	090541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	50	2	0.94	114661130	21280	4.82	5390	5410	5360	6940	3740	5340	5388.28	0.50	0	6752	5586	5462	5376	5252	5166	5420	5210	125	1600	500	3840	10	1	25000000	1348	-37.17	0.61	12	0.09	-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	4.20	N	053280	500	125 억		125931	N	N	0	N	00	N
26	20240925	160537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	40	2	0.75	2306724140	427260	46.81	5390	5500	5290	6890	3710	5300	5399.00	0.42	0	19955	5733	5516	5403	5186	5073	5460	5130	125	1590	500	3810	10	1	25000000	1335	-36.83	0.61	12	1.71	-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	4.01	N	053280	500	125 억		105990	N	N	0	N	00	N
27	20240925	150542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	40	2	0.75	2156861540	399222	43.73	5390	5500	5290	6890	3710	5300	5402.66	0.42	0	14909	5733	5516	5403	5186	5073	5460	5130	125	1590	500	3810	10	1	25000000	1335	-36.83	0.61	12	1.60	-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	4.01	N	053280	500	125 억		105990	N	N	0	N	00	N
28	20240925	140543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	50	2	0.94	1820420580	336096	36.82	5390	5500	5310	6890	3710	5300	5416.37	0.42	0	12723	5733	5516	5403	5186	5073	5460	5130	125	1590	500	3810	10	1	25000000	1338	-36.90	0.61	12	1.34	-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	4.01	N	053280	500	125 억		105990	N	N	0	N	00	N
29	20240925	130541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	80	2	1.51	1553653410	286220	31.35	5390	5500	5330	6890	3710	5300	5428.18	0.42	0	19891	5733	5516	5403	5186	5073	5460	5130	125	1590	500	3810	10	1	25000000	1345	-37.10	0.61	12	1.14	-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	4.01	N	053280	500	125 억		105990	N	N	0	N	00	N
30	20240925	120541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	120	2	2.26	1445948270	266274	29.17	5390	5500	5330	6890	3710	5300	5430.30	0.42	0	19573	5733	5516	5403	5186	5073	5460	5130	125	1590	500	3810	10	1	25000000	1355	-37.38	0.62	12	1.07	-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	4.01	N	053280	500	125 억		105990	N	N	0	N	00	N
31	20240925	110539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	110	2	2.08	1299389370	239321	26.22	5390	5500	5330	6890	3710	5300	5429.48	0.42	0	23278	5733	5516	5403	5186	5073	5460	5130	125	1590	500	3810	10	1	25000000	1353	-37.31	0.61	12	0.96	-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	4.01	N	053280	500	125 억		105990	N	N	0	N	00	N
32	20240925	100541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	140	2	2.64	1120112890	206150	22.58	5390	5500	5330	6890	3710	5300	5433.49	0.42	0	28028	5733	5516	5403	5186	5073	5460	5130	125	1590	500	3810	10	1	25000000	1360	-37.52	0.62	12	0.82	-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	4.01	N	053280	500	125 억		105990	N	N	0	N	00	N
33	20240925	090541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	70	2	1.32	289861800	53755	5.89	5390	5440	5330	6890	3710	5300	5392.28	0.42	0	8743	5733	5516	5403	5186	5073	5460	5130	125	1590	500	3810	10	1	25000000	1343	-37.03	0.61	12	0.22	-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	4.01	N	053280	500	125 억		105990	N	N	0	N	00	N
34	20240924	160537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-280	5	-5.02	4819077550	885565	45.46	5580	5620	5290	7250	3910	5580	5442.42	0.68	0	-70485	6073	5826	5573	5326	5073	5950	5450	125	1670	500	4010	10	1	25000000	1325	-36.55	0.60	12	3.54	-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	3.80	N	053280	500	125 억		169685	N	N	0	N	00	N
35	20240924	150538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-240	5	-4.30	4336576340	794662	40.79	5580	5620	5290	7250	3910	5580	5457.13	0.68	0	-81055	6073	5826	5573	5326	5073	5950	5450	125	1670	500	4010	10	1	25000000	1335	-36.83	0.61	12	3.18	-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	3.80	N	053280	500	125 억		169685	N	N	0	N	00	N
36	20240924	140537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-220	5	-3.94	3705275210	676295	34.71	5580	5620	5350	7250	3910	5580	5478.79	0.68	0	-65630	6073	5826	5573	5326	5073	5950	5450	125	1670	500	4010	10	1	25000000	1340	-36.97	0.61	12	2.71	-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	3.80	N	053280	500	125 억		169685	N	N	0	N	00	N
37	20240924	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-210	5	-3.76	3370699160	614043	31.52	5580	5620	5360	7250	3910	5580	5489.35	0.68	0	-52901	6073	5826	5573	5326	5073	5950	5450	125	1670	500	4010	10	1	25000000	1343	-37.03	0.61	12	2.46	-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	3.80	N	053280	500	125 억		169685	N	N	0	N	00	N
38	20240924	120539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-150	5	-2.69	2696391120	489089	25.11	5580	5620	5430	7250	3910	5580	5513.09	0.68	0	-35949	6073	5826	5573	5326	5073	5950	5450	125	1670	500	4010	10	1	25000000	1358	-37.45	0.62	12	1.96	-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	3.80	N	053280	500	125 억		169685	N	N	0	N	00	N
39	20240924	110537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-140	5	-2.51	2384798500	431860	22.17	5580	5620	5440	7250	3910	5580	5522.16	0.68	0	-23596	6073	5826	5573	5326	5073	5950	5450	125	1670	500	4010	10	1	25000000	1360	-37.52	0.62	12	1.73	-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	3.80	N	053280	500	125 억		169685	N	N	0	N	00	N
40	20240924	100536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-70	5	-1.25	1762458770	318201	16.33	5580	5620	5450	7250	3910	5580	5538.82	0.68	0	6365	6073	5826	5573	5326	5073	5950	5450	125	1670	500	4010	10	1	25000000	1378	-38.00	0.63	12	1.27	-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	3.80	N	053280	500	125 억		169685	N	N	0	N	00	N
41	20240924	090537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	20	2	0.36	389353490	69821	3.58	5580	5610	5530	7250	3910	5580	5576.45	0.68	0	-1462	6073	5826	5573	5326	5073	5950	5450	125	1670	500	4010	10	1	25000000	1400	-38.62	0.64	12	0.28	-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	3.80	N	053280	500	125 억		169685	N	N	0	N	00	N
42	20240923	160535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	120	2	2.20	10833209400	1922691	52.50	5440	5820	5320	7090	3830	5460	5634.61	0.34	0	88769	6153	5806	5583	5236	5013	5695	5125	125	1630	500	3930	10	1	25000000	1395	-38.48	0.63	12	7.69	-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	3.46	N	053280	500	125 억		84532	N	N	0	N	00	N
43	20240923	150537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	120	2	2.20	10414395810	1847517	50.45	5440	5820	5320	7090	3830	5460	5637.09	0.34	0	85374	6153	5806	5583	5236	5013	5695	5125	125	1630	500	3930	10	1	25000000	1395	-38.48	0.63	12	7.39	-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	3.46	N	053280	500	125 억		84532	N	N	0	N	00	N
44	20240923	140541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	140	2	2.56	9641014200	1708750	46.66	5440	5820	5320	7090	3830	5460	5642.28	0.34	0	82742	6153	5806	5583	5236	5013	5695	5125	125	1630	500	3930	10	1	25000000	1400	-38.62	0.64	12	6.84	-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	3.46	N	053280	500	125 억		84532	N	N	0	N	00	N
45	20240923	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	200	2	3.66	6017769480	1072826	29.29	5440	5760	5320	7090	3830	5460	5609.45	0.34	0	94474	6153	5806	5583	5236	5013	5695	5125	125	1630	500	3930	10	1	25000000	1415	-39.03	0.64	12	4.29	-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	3.46	N	053280	500	125 억		84532	N	N	0	N	00	N
46	20240923	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	200	2	3.66	5630719880	1004421	27.43	5440	5760	5320	7090	3830	5460	5606.12	0.34	0	82809	6153	5806	5583	5236	5013	5695	5125	125	1630	500	3930	10	1	25000000	1415	-39.03	0.64	12	4.02	-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	3.46	N	053280	500	125 억		84532	N	N	0	N	00	N
47	20240923	110536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	180	2	3.30	5157692420	920744	25.14	5440	5760	5320	7090	3830	5460	5601.85	0.34	0	77933	6153	5806	5583	5236	5013	5695	5125	125	1630	500	3930	10	1	25000000	1410	-38.90	0.64	12	3.68	-145.00	8805.00	6580	20240725	-14.29	4065	20240723	38.75	6580	-14.29	20240725	4065	38.75	20240723	6580	-14.29	20240725	4065	38.75	20240723	3.46	N	053280	500	125 억		84532	N	N	0	N	00	N
48	20240923	100535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	130	2	2.38	3567234200	640253	17.48	5440	5760	5320	7090	3830	5460	5571.82	0.34	0	14568	6153	5806	5583	5236	5013	5695	5125	125	1630	500	3930	10	1	25000000	1398	-38.55	0.63	12	2.56	-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	3.46	N	053280	500	125 억		84532	N	N	0	N	00	N
49	20240923	090535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-70	5	-1.28	446157300	82745	2.26	5440	5450	5320	7090	3830	5460	5390.89	0.34	0	3566	6153	5806	5583	5236	5013	5695	5125	125	1630	500	3930	10	1	25000000	1348	-37.17	0.61	12	0.33	-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	3.46	N	053280	500	125 억		84532	N	N	0	N	00	N
50	20240913	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	520	2	10.18	23862655750	4314154	947.45	5240	5730	5200	6640	3580	5110	5531.03	0.45	0	64239	5256	5182	5116	5042	4976	5220	5080	125	1530	500	3670	10	1	25000000	1408	-38.83	0.64	12	17.26	-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	3.64	N	053280	500	125 억		112546	N	N	0	N	00	N
51	20240913	150516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	440	2	8.61	21406575660	3877380	851.52	5240	5730	5200	6640	3580	5110	5521.19	0.45	0	751	5256	5182	5116	5042	4976	5220	5080	125	1530	500	3670	10	1	25000000	1388	-38.28	0.63	12	15.51	-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	3.64	N	053280	500	125 억		112546	N	N	0	N	00	N
52	20240913	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	400	2	7.83	17870473250	3241990	711.98	5240	5730	5200	6640	3580	5110	5512.54	0.45	0	-38033	5256	5182	5116	5042	4976	5220	5080	125	1530	500	3670	10	1	25000000	1378	-38.00	0.63	12	12.97	-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	3.64	N	053280	500	125 억		112546	N	N	0	N	00	N
53	20240913	130513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	260	2	5.09	6635617960	1233344	270.86	5240	5540	5200	6640	3580	5110	5380.81	0.45	0	27044	5256	5182	5116	5042	4976	5220	5080	125	1530	500	3670	10	1	25000000	1343	-37.03	0.61	12	4.93	-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	3.64	N	053280	500	125 억		112546	N	N	0	N	00	N
54	20240913	120515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	180	2	3.52	6287518510	1168240	256.56	5240	5540	5200	6640	3580	5110	5382.70	0.45	0	34858	5256	5182	5116	5042	4976	5220	5080	125	1530	500	3670	10	1	25000000	1323	-36.48	0.60	12	4.67	-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	3.64	N	053280	500	125 억		112546	N	N	0	N	00	N
55	20240913	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	230	2	4.50	5466593490	1013652	222.61	5240	5540	5200	6640	3580	5110	5393.76	0.45	0	96560	5256	5182	5116	5042	4976	5220	5080	125	1530	500	3670	10	1	25000000	1335	-36.83	0.61	12	4.05	-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	3.64	N	053280	500	125 억		112546	N	N	0	N	00	N
56	20240913	100516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	320	2	6.26	4868303790	901946	198.08	5240	5540	5200	6640	3580	5110	5398.46	0.45	0	86856	5256	5182	5116	5042	4976	5220	5080	125	1530	500	3670	10	1	25000000	1358	-37.45	0.62	12	3.61	-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	3.64	N	053280	500	125 억		112546	N	N	0	N	00	N
57	20240913	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	210	2	4.11	797549280	151718	33.32	5240	5330	5200	6640	3580	5110	5259.58	0.45	0	10901	5256	5182	5116	5042	4976	5220	5080	125	1530	500	3670	10	1	25000000	1330	-36.69	0.60	12	0.61	-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	3.64	N	053280	500	125 억		112546	N	N	0	N	00	N
58	20240912	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	140	2	2.82	2275724350	445390	47.29	5070	5190	5050	6460	3480	4970	5109.63	0.17	0	69983	5596	5282	5116	4802	4636	5200	4720	125	1490	500	3570	10	1	25000000	1278	-35.24	0.58	12	1.78	-145.00	8805.00	6580	20240725	-22.34	4065	20240723	25.71	6580	-22.34	20240725	4065	25.71	20240723	6580	-22.34	20240725	4065	25.71	20240723	3.58	N	053280	500	125 억		42565	N	N	0	N	00	N
59	20240912	150512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	140	2	2.82	2082978460	407709	43.29	5070	5190	5050	6460	3480	4970	5109.12	0.17	0	54664	5596	5282	5116	4802	4636	5200	4720	125	1490	500	3570	10	1	25000000	1278	-35.24	0.58	12	1.63	-145.00	8805.00	6580	20240725	-22.34	4065	20240723	25.71	6580	-22.34	20240725	4065	25.71	20240723	6580	-22.34	20240725	4065	25.71	20240723	3.58	N	053280	500	125 억		42565	N	N	0	N	00	N
60	20240912	140514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	130	2	2.62	1747347190	341640	36.27	5070	5190	5050	6460	3480	4970	5114.76	0.17	0	42910	5596	5282	5116	4802	4636	5200	4720	125	1490	500	3570	10	1	25000000	1275	-35.17	0.58	12	1.37	-145.00	8805.00	6580	20240725	-22.49	4065	20240723	25.46	6580	-22.49	20240725	4065	25.46	20240723	6580	-22.49	20240725	4065	25.46	20240723	3.58	N	053280	500	125 억		42565	N	N	0	N	00	N
61	20240912	130512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	160	2	3.22	1573630330	307565	32.65	5070	5190	5050	6460	3480	4970	5116.61	0.17	0	43326	5596	5282	5116	4802	4636	5200	4720	125	1490	500	3570	10	1	25000000	1283	-35.38	0.58	12	1.23	-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	3.58	N	053280	500	125 억		42565	N	N	0	N	00	N
62	20240912	120511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	140	2	2.82	1394591680	272605	28.94	5070	5190	5050	6460	3480	4970	5116.01	0.17	0	42389	5596	5282	5116	4802	4636	5200	4720	125	1490	500	3570	10	1	25000000	1278	-35.24	0.58	12	1.09	-145.00	8805.00	6580	20240725	-22.34	4065	20240723	25.71	6580	-22.34	20240725	4065	25.71	20240723	6580	-22.34	20240725	4065	25.71	20240723	3.58	N	053280	500	125 억		42565	N	N	0	N	00	N
63	20240912	110510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	130	2	2.62	1205046930	235547	25.01	5070	5190	5050	6460	3480	4970	5116.20	0.17	0	40959	5596	5282	5116	4802	4636	5200	4720	125	1490	500	3570	10	1	25000000	1275	-35.17	0.58	12	0.94	-145.00	8805.00	6580	20240725	-22.49	4065	20240723	25.46	6580	-22.49	20240725	4065	25.46	20240723	6580	-22.49	20240725	4065	25.46	20240723	3.58	N	053280	500	125 억		42565	N	N	0	N	00	N
64	20240912	100511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	150	2	3.02	1034947830	202207	21.47	5070	5190	5050	6460	3480	4970	5118.55	0.17	0	34858	5596	5282	5116	4802	4636	5200	4720	125	1490	500	3570	10	1	25000000	1280	-35.31	0.58	12	0.81	-145.00	8805.00	6580	20240725	-22.19	4065	20240723	25.95	6580	-22.19	20240725	4065	25.95	20240723	6580	-22.19	20240725	4065	25.95	20240723	3.58	N	053280	500	125 억		42565	N	N	0	N	00	N
65	20240912	090511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	130	2	2.62	248631520	48965	5.20	5070	5110	5050	6460	3480	4970	5078.63	0.17	0	16733	5596	5282	5116	4802	4636	5200	4720	125	1490	500	3570	10	1	25000000	1275	-35.17	0.58	12	0.20	-145.00	8805.00	6580	20240725	-22.49	4065	20240723	25.46	6580	-22.49	20240725	4065	25.46	20240723	6580	-22.49	20240725	4065	25.46	20240723	3.58	N	053280	500	125 억		42565	N	N	0	N	00	N
66	20240911	160501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	-420	5	-7.79	4789883770	923176	74.16	5400	5430	4950	7000	3780	5390	5189.16	0.16	0	1382	5703	5546	5433	5276	5163	5490	5220	125	1610	500	3880	5	1	25000000	1243	-34.28	0.56	12	3.69	-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	3.58	N	053280	500	125 억		41217	N	N	0	N	00	N
67	20240911	150505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	-380	5	-7.05	4361980660	837386	67.27	5400	5430	4950	7000	3780	5390	5209.00	0.16	0	7334	5703	5546	5433	5276	5163	5490	5220	125	1610	500	3880	10	1	25000000	1253	-34.55	0.57	12	3.35	-145.00	8805.00	6580	20240725	-23.86	4065	20240723	23.25	6580	-23.86	20240725	4065	23.25	20240723	6580	-23.86	20240725	4065	23.25	20240723	3.58	N	053280	500	125 억		41217	N	N	0	N	00	N
68	20240911	140505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-250	5	-4.64	3555890440	677051	54.39	5400	5430	5040	7000	3780	5390	5251.99	0.16	0	4096	5703	5546	5433	5276	5163	5490	5220	125	1610	500	3880	10	1	25000000	1285	-35.45	0.58	12	2.71	-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	3.58	N	053280	500	125 억		41217	N	N	0	N	00	N
69	20240911	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-270	5	-5.01	3212488860	610175	49.02	5400	5430	5040	7000	3780	5390	5264.82	0.16	0	20362	5703	5546	5433	5276	5163	5490	5220	125	1610	500	3880	10	1	25000000	1280	-35.31	0.58	12	2.44	-145.00	8805.00	6580	20240725	-22.19	4065	20240723	25.95	6580	-22.19	20240725	4065	25.95	20240723	6580	-22.19	20240725	4065	25.95	20240723	3.58	N	053280	500	125 억		41217	N	N	0	N	00	N
70	20240911	120507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-150	5	-2.78	2394843530	451738	36.29	5400	5430	5180	7000	3780	5390	5301.36	0.16	0	26570	5703	5546	5433	5276	5163	5490	5220	125	1610	500	3880	10	1	25000000	1310	-36.14	0.60	12	1.81	-145.00	8805.00	6580	20240725	-20.36	4065	20240723	28.91	6580	-20.36	20240725	4065	28.91	20240723	6580	-20.36	20240725	4065	28.91	20240723	3.58	N	053280	500	125 억		41217	N	N	0	N	00	N
71	20240911	110501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-110	5	-2.04	1925240390	361748	29.06	5400	5430	5200	7000	3780	5390	5322.01	0.16	0	26199	5703	5546	5433	5276	5163	5490	5220	125	1610	500	3880	10	1	25000000	1320	-36.41	0.60	12	1.45	-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	3.58	N	053280	500	125 억		41217	N	N	0	N	00	N
72	20240911	100501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-50	5	-0.93	927611050	172517	13.86	5400	5430	5340	7000	3780	5390	5376.91	0.16	0	6927	5703	5546	5433	5276	5163	5490	5220	125	1610	500	3880	10	1	25000000	1335	-36.83	0.61	12	0.69	-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	3.58	N	053280	500	125 억		41217	N	N	0	N	00	N
73	20240911	090507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	0	3	0.00	205020780	38028	3.05	5400	5430	5350	7000	3780	5390	5391.32	0.16	0	437	5703	5546	5433	5276	5163	5490	5220	125	1610	500	3880	10	1	25000000	1348	-37.17	0.61	12	0.15	-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	3.58	N	053280	500	125 억		41217	N	N	0	N	00	N
74	20240910	160501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	0	3	0.00	6626887410	1214822	114.07	5500	5590	5320	7000	3780	5390	5455.11	0.25	0	-21181	5756	5572	5376	5192	4996	5665	5285	125	1610	500	3880	10	1	25000000	1348	-37.17	0.61	12	4.86	-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	3.15	N	053280	500	125 억		62253	N	N	0	N	00	N
75	20240910	150505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	30	2	0.56	6179110900	1131986	106.29	5500	5590	5320	7000	3780	5390	5458.65	0.25	0	-23405	5756	5572	5376	5192	4996	5665	5285	125	1610	500	3880	10	1	25000000	1355	-37.38	0.62	12	4.53	-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	3.15	N	053280	500	125 억		62253	N	N	0	N	00	N
76	20240910	140503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	40	2	0.74	5248355720	961000	90.23	5500	5590	5320	7000	3780	5390	5461.35	0.25	0	-12387	5756	5572	5376	5192	4996	5665	5285	125	1610	500	3880	10	1	25000000	1358	-37.45	0.62	12	3.84	-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	3.15	N	053280	500	125 억		62253	N	N	0	N	00	N
77	20240910	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	80	2	1.48	4424555810	810158	76.07	5500	5590	5320	7000	3780	5390	5461.35	0.25	0	-10299	5756	5572	5376	5192	4996	5665	5285	125	1610	500	3880	10	1	25000000	1368	-37.72	0.62	12	3.24	-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	3.15	N	053280	500	125 억		62253	N	N	0	N	00	N
78	20240910	120502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	40	2	0.74	2747454950	504973	47.42	5500	5550	5320	7000	3780	5390	5440.80	0.25	0	-11763	5756	5572	5376	5192	4996	5665	5285	125	1610	500	3880	10	1	25000000	1358	-37.45	0.62	12	2.02	-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	3.15	N	053280	500	125 억		62253	N	N	0	N	00	N
79	20240910	110502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	50	2	0.93	2441173330	448344	42.10	5500	5550	5320	7000	3780	5390	5444.87	0.25	0	-12144	5756	5572	5376	5192	4996	5665	5285	125	1610	500	3880	10	1	25000000	1360	-37.52	0.62	12	1.79	-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	3.15	N	053280	500	125 억		62253	N	N	0	N	00	N
80	20240910	100504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	20	2	0.37	1849088110	338267	31.76	5500	5550	5400	7000	3780	5390	5466.36	0.25	0	-15227	5756	5572	5376	5192	4996	5665	5285	125	1610	500	3880	10	1	25000000	1353	-37.31	0.61	12	1.35	-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	3.15	N	053280	500	125 억		62253	N	N	0	N	00	N
81	20240910	090502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	150	2	2.78	581788220	105736	9.93	5500	5550	5460	7000	3780	5390	5502.27	0.25	0	707	5756	5572	5376	5192	4996	5665	5285	125	1610	500	3880	10	1	25000000	1385	-38.21	0.63	12	0.42	-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	3.15	N	053280	500	125 억		62253	N	N	0	N	00	N
82	20240909	160453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	10	2	0.19	5495947180	1017099	30.02	5230	5560	5180	6990	3770	5380	5403.59	0.17	0	16067	5846	5612	5476	5242	5106	5545	5175	125	1610	500	3870	10	1	25000000	1348	-37.17	0.61	12	4.07	-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	2.96	N	053280	500	125 억		42284	N	N	0	N	00	N
83	20240909	150456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	40	2	0.74	5167810350	956328	28.23	5230	5560	5180	6990	3770	5380	5403.81	0.17	0	16397	5846	5612	5476	5242	5106	5545	5175	125	1610	500	3870	10	1	25000000	1355	-37.38	0.62	12	3.83	-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	2.96	N	053280	500	125 억		42284	N	N	0	N	00	N
84	20240909	140500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	40	2	0.74	4589476870	849819	25.08	5230	5560	5180	6990	3770	5380	5400.54	0.17	0	7042	5846	5612	5476	5242	5106	5545	5175	125	1610	500	3870	10	1	25000000	1355	-37.38	0.62	12	3.40	-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	2.96	N	053280	500	125 억		42284	N	N	0	N	00	N
85	20240909	130457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	10	2	0.19	2802632670	523475	15.45	5230	5470	5180	6990	3770	5380	5353.90	0.17	0	21260	5846	5612	5476	5242	5106	5545	5175	125	1610	500	3870	10	1	25000000	1348	-37.17	0.61	12	2.09	-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	2.96	N	053280	500	125 억		42284	N	N	0	N	00	N
86	20240909	120455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	10	2	0.19	2297035770	429994	12.69	5230	5470	5180	6990	3770	5380	5342.02	0.17	0	21079	5846	5612	5476	5242	5106	5545	5175	125	1610	500	3870	10	1	25000000	1348	-37.17	0.61	12	1.72	-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	2.96	N	053280	500	125 억		42284	N	N	0	N	00	N
87	20240909	110455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-40	5	-0.74	1939519690	363417	10.73	5230	5470	5180	6990	3770	5380	5336.89	0.17	0	26274	5846	5612	5476	5242	5106	5545	5175	125	1610	500	3870	10	1	25000000	1335	-36.83	0.61	12	1.45	-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	2.96	N	053280	500	125 억		42284	N	N	0	N	00	N
88	20240909	100459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-70	5	-1.30	1593589100	298309	8.81	5230	5470	5180	6990	3770	5380	5342.07	0.17	0	18571	5846	5612	5476	5242	5106	5545	5175	125	1610	500	3870	10	1	25000000	1328	-36.62	0.60	12	1.19	-145.00	8805.00	6580	20240725	-19.30	4065	20240723	30.63	6580	-19.30	20240725	4065	30.63	20240723	6580	-19.30	20240725	4065	30.63	20240723	2.96	N	053280	500	125 억		42284	N	N	0	N	00	N
89	20240909	090453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-120	5	-2.23	339925240	64745	1.91	5230	5340	5180	6990	3770	5380	5250.15	0.17	0	9818	5846	5612	5476	5242	5106	5545	5175	125	1610	500	3870	10	1	25000000	1315	-36.28	0.60	12	0.26	-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	2.96	N	053280	500	125 억		42284	N	N	0	N	00	N
90	20240906	160450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	0	3	0.00	18407885990	3325680	38.42	5480	5710	5340	6990	3770	5380	5535.46	0.34	0	-37725	6453	5916	5563	5026	4673	5740	4850	125	1610	500	3870	10	1	25000000	1345	-37.10	0.61	12	13.30	-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	3.19	N	053280	500	125 억		84033	N	N	0	N	00	N
91	20240906	150457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-10	5	-0.19	17866543010	3225027	37.26	5480	5710	5340	6990	3770	5380	5540.26	0.34	0	-29660	6453	5916	5563	5026	4673	5740	4850	125	1610	500	3870	10	1	25000000	1343	-37.03	0.61	12	12.90	-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	3.19	N	053280	500	125 억		84033	N	N	0	N	00	N
92	20240906	140458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	140	2	2.60	16121438530	2904942	33.56	5480	5710	5380	6990	3770	5380	5550.00	0.34	0	-39743	6453	5916	5563	5026	4673	5740	4850	125	1610	500	3870	10	1	25000000	1380	-38.07	0.63	12	11.62	-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	3.19	N	053280	500	125 억		84033	N	N	0	N	00	N
93	20240906	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	170	2	3.16	14748321680	2657451	30.70	5480	5710	5380	6990	3770	5380	5550.18	0.34	0	-43788	6453	5916	5563	5026	4673	5740	4850	125	1610	500	3870	10	1	25000000	1388	-38.28	0.63	12	10.63	-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	3.19	N	053280	500	125 억		84033	N	N	0	N	00	N
94	20240906	120457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	150	2	2.79	8340279190	1512331	17.47	5480	5680	5380	6990	3770	5380	5515.38	0.34	0	-30826	6453	5916	5563	5026	4673	5740	4850	125	1610	500	3870	10	1	25000000	1383	-38.14	0.63	12	6.05	-145.00	8805.00	6580	20240725	-15.96	4065	20240723	36.04	6580	-15.96	20240725	4065	36.04	20240723	6580	-15.96	20240725	4065	36.04	20240723	3.19	N	053280	500	125 억		84033	N	N	0	N	00	N
95	20240906	110458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	90	2	1.67	6549469360	1188599	13.73	5480	5680	5380	6990	3770	5380	5510.89	0.34	0	-37452	6453	5916	5563	5026	4673	5740	4850	125	1610	500	3870	10	1	25000000	1368	-37.72	0.62	12	4.75	-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	3.19	N	053280	500	125 억		84033	N	N	0	N	00	N
96	20240906	100452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	130	2	2.42	2725371020	498519	5.76	5480	5560	5380	6990	3770	5380	5467.97	0.34	0	2255	6453	5916	5563	5026	4673	5740	4850	125	1610	500	3870	10	1	25000000	1378	-38.00	0.63	12	1.99	-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	3.19	N	053280	500	125 억		84033	N	N	0	N	00	N
97	20240906	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	150	2	2.79	702856290	128252	1.48	5480	5550	5420	6990	3770	5380	5485.10	0.34	0	15268	6453	5916	5563	5026	4673	5740	4850	125	1610	500	3870	10	1	25000000	1383	-38.14	0.63	12	0.51	-145.00	8805.00	6580	20240725	-15.96	4065	20240723	36.04	6580	-15.96	20240725	4065	36.04	20240723	6580	-15.96	20240725	4065	36.04	20240723	3.19	N	053280	500	125 억		84033	N	N	0	N	00	N
98	20240905	160448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-40	5	-0.74	48831132510	8601122	93.67	5440	6100	5210	7040	3800	5420	5677.52	0.22	0	-6367	6443	5931	5368	4856	4293	6187	5112	125	1620	500	3900	10	1	25000000	1345	-37.10	0.61	12	34.40	-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	3.09	N	053280	500	125 억		55006	N	N	0	N	00	N
99	20240905	150455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-100	5	-1.85	47930283860	8432270	91.83	5440	6100	5210	7040	3800	5420	5684.15	0.22	0	-40729	6443	5931	5368	4856	4293	6187	5112	125	1620	500	3900	10	1	25000000	1330	-36.69	0.60	12	33.73	-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	3.09	N	053280	500	125 억		55006	N	N	0	N	00	N
100	20240905	140454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	80	2	1.48	43721766790	7644868	83.26	5440	6100	5330	7040	3800	5420	5719.10	0.22	0	-43533	6443	5931	5368	4856	4293	6187	5112	125	1620	500	3900	10	1	25000000	1375	-37.93	0.62	12	30.58	-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	3.09	N	053280	500	125 억		55006	N	N	0	N	00	N
101	20240905	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	120	2	2.21	15219036640	2729780	29.73	5440	5850	5330	7040	3800	5420	5575.19	0.22	0	-34716	6443	5931	5368	4856	4293	6187	5112	125	1620	500	3900	10	1	25000000	1385	-38.21	0.63	12	10.92	-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	3.09	N	053280	500	125 억		55006	N	N	0	N	00	N
102	20240905	120452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	50	2	0.92	14378848640	2577104	28.07	5440	5850	5330	7040	3800	5420	5579.46	0.22	0	-25091	6443	5931	5368	4856	4293	6187	5112	125	1620	500	3900	10	1	25000000	1368	-37.72	0.62	12	10.31	-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	3.09	N	053280	500	125 억		55006	N	N	0	N	00	N
103	20240905	110450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	120	2	2.21	10848948620	1935845	21.08	5440	5850	5360	7040	3800	5420	5604.24	0.22	0	1364	6443	5931	5368	4856	4293	6187	5112	125	1620	500	3900	10	1	25000000	1385	-38.21	0.63	12	7.74	-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	3.09	N	053280	500	125 억		55006	N	N	0	N	00	N
104	20240905	100450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	150	2	2.77	5437300260	975980	10.63	5440	5730	5360	7040	3800	5420	5571.12	0.22	0	-3780	6443	5931	5368	4856	4293	6187	5112	125	1620	500	3900	10	1	25000000	1393	-38.41	0.63	12	3.90	-145.00	8805.00	6580	20240725	-15.35	4065	20240723	37.02	6580	-15.35	20240725	4065	37.02	20240723	6580	-15.35	20240725	4065	37.02	20240723	3.09	N	053280	500	125 억		55006	N	N	0	N	00	N
105	20240905	090455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	110	2	2.03	826054000	151184	1.65	5440	5550	5360	7040	3800	5420	5463.90	0.22	0	14217	6443	5931	5368	4856	4293	6187	5112	125	1620	500	3900	10	1	25000000	1383	-38.14	0.63	12	0.60	-145.00	8805.00	6580	20240725	-15.96	4065	20240723	36.04	6580	-15.96	20240725	4065	36.04	20240723	6580	-15.96	20240725	4065	36.04	20240723	3.09	N	053280	500	125 억		55006	N	N	0	N	00	N
106	20240904	160444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	270	2	5.24	49665446585	9010431	772.90	4900	5880	4805	6690	3610	5150	5512.20	0.19	0	40926	5590	5370	5260	5040	4930	5315	4985	125	1540	500	3700	10	1	25000000	1355	-37.38	0.62	12	36.04	-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	3.02	N	053280	500	125 억		48459	N	N	0	N	00	N
107	20240904	150448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	290	2	5.63	48239704795	8748722	750.45	4900	5880	4805	6690	3610	5150	5513.91	0.19	0	32221	5590	5370	5260	5040	4930	5315	4985	125	1540	500	3700	10	1	25000000	1360	-37.52	0.62	12	34.99	-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	3.02	N	053280	500	125 억		48459	N	N	0	N	00	N
108	20240904	140450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	450	2	8.74	32219530775	5910369	506.98	4900	5790	4805	6690	3610	5150	5451.36	0.19	0	-2886	5590	5370	5260	5040	4930	5315	4985	125	1540	500	3700	10	1	25000000	1400	-38.62	0.64	12	23.64	-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	3.02	N	053280	500	125 억		48459	N	N	0	N	00	N
109	20240904	130449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	250	2	4.85	7252895835	1386131	118.90	4900	5480	4805	6690	3610	5150	5232.48	0.19	0	-13797	5590	5370	5260	5040	4930	5315	4985	125	1540	500	3700	10	1	25000000	1350	-37.24	0.61	12	5.54	-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	3.02	N	053280	500	125 억		48459	N	N	0	N	00	N
110	20240904	120446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	0	3	0.00	4540229595	881885	75.65	4900	5360	4805	6690	3610	5150	5148.32	0.19	0	4752	5590	5370	5260	5040	4930	5315	4985	125	1540	500	3700	10	1	25000000	1288	-35.52	0.58	12	3.53	-145.00	8805.00	6580	20240725	-21.73	4065	20240723	26.69	6580	-21.73	20240725	4065	26.69	20240723	6580	-21.73	20240725	4065	26.69	20240723	3.02	N	053280	500	125 억		48459	N	N	0	N	00	N
111	20240904	110445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	20	2	0.39	4222267665	819844	70.33	4900	5360	4805	6690	3610	5150	5150.09	0.19	0	-3750	5590	5370	5260	5040	4930	5315	4985	125	1540	500	3700	10	1	25000000	1293	-35.66	0.59	12	3.28	-145.00	8805.00	6580	20240725	-21.43	4065	20240723	27.18	6580	-21.43	20240725	4065	27.18	20240723	6580	-21.43	20240725	4065	27.18	20240723	3.02	N	053280	500	125 억		48459	N	N	0	N	00	N
112	20240904	100448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-20	5	-0.39	3415739545	665789	57.11	4900	5360	4805	6690	3610	5150	5130.36	0.19	0	-6012	5590	5370	5260	5040	4930	5315	4985	125	1540	500	3700	10	1	25000000	1283	-35.38	0.58	12	2.66	-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	3.02	N	053280	500	125 억		48459	N	N	0	N	00	N
113	20240904	090446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4930	-220	5	-4.27	381176870	78257	6.71	4900	4960	4805	6690	3610	5150	4870.83	0.19	0	4499	5590	5370	5260	5040	4930	5315	4985	125	1540	500	3700	5	1	25000000	1233	-34.00	0.56	12	0.31	-145.00	8805.00	6580	20240725	-25.08	4065	20240723	21.28	6580	-25.08	20240725	4065	21.28	20240723	6580	-25.08	20240725	4065	21.28	20240723	3.02	N	053280	500	125 억		48459	N	N	0	N	00	N
114	20240903	160441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-180	5	-3.38	5922933480	1110490	22.64	5290	5480	5150	6920	3740	5330	5334.07	0.20	0	-758	6316	5822	5516	5022	4716	5670	4870	125	1590	500	3830	10	1	25000000	1288	-35.52	0.58	12	4.44	-145.00	8805.00	6580	20240725	-21.73	4065	20240723	26.69	6580	-21.73	20240725	4065	26.69	20240723	6580	-21.73	20240725	4065	26.69	20240723	3.07	N	053280	500	125 억		49217	N	N	0	N	00	N
115	20240903	150445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-80	5	-1.50	5514989250	1031960	21.04	5290	5480	5150	6920	3740	5330	5344.19	0.20	0	-7550	6316	5822	5516	5022	4716	5670	4870	125	1590	500	3830	10	1	25000000	1313	-36.21	0.60	12	4.13	-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	3.07	N	053280	500	125 억		49217	N	N	0	N	00	N
116	20240903	140445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-100	5	-1.88	4086401520	761551	15.53	5290	5480	5190	6920	3740	5330	5365.90	0.20	0	6630	6316	5822	5516	5022	4716	5670	4870	125	1590	500	3830	10	1	25000000	1308	-36.07	0.59	12	3.05	-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	3.07	N	053280	500	125 억		49217	N	N	0	N	00	N
117	20240903	130446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-20	5	-0.38	3474945070	645050	13.15	5290	5480	5270	6920	3740	5330	5387.11	0.20	0	17069	6316	5822	5516	5022	4716	5670	4870	125	1590	500	3830	10	1	25000000	1328	-36.62	0.60	12	2.58	-145.00	8805.00	6580	20240725	-19.30	4065	20240723	30.63	6580	-19.30	20240725	4065	30.63	20240723	6580	-19.30	20240725	4065	30.63	20240723	3.07	N	053280	500	125 억		49217	N	N	0	N	00	N
118	20240903	120439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	60	2	1.13	3010547110	558084	11.38	5290	5480	5270	6920	3740	5330	5394.45	0.20	0	13866	6316	5822	5516	5022	4716	5670	4870	125	1590	500	3830	10	1	25000000	1348	-37.17	0.61	12	2.23	-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	3.07	N	053280	500	125 억		49217	N	N	0	N	00	N
119	20240903	110438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	90	2	1.69	2526258870	468680	9.56	5290	5480	5270	6920	3740	5330	5390.18	0.20	0	10158	6316	5822	5516	5022	4716	5670	4870	125	1590	500	3830	10	1	25000000	1355	-37.38	0.62	12	1.87	-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	3.07	N	053280	500	125 억		49217	N	N	0	N	00	N
120	20240903	100438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	60	2	1.13	1580262680	294102	6.00	5290	5430	5270	6920	3740	5330	5373.20	0.20	0	23928	6316	5822	5516	5022	4716	5670	4870	125	1590	500	3830	10	1	25000000	1348	-37.17	0.61	12	1.18	-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	3.07	N	053280	500	125 억		49217	N	N	0	N	00	N
121	20240903	090440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	60	2	1.13	255752620	47912	0.98	5290	5420	5270	6920	3740	5330	5337.99	0.20	0	6044	6316	5822	5516	5022	4716	5670	4870	125	1590	500	3830	10	1	25000000	1348	-37.17	0.61	12	0.19	-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	3.07	N	053280	500	125 억		49217	N	N	0	N	00	N
122	20240902	160435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-50	5	-0.93	27530507710	4876244	209.49	5430	6010	5210	6990	3770	5380	5646.02	0.36	0	-40631	5980	5680	5490	5190	5000	5585	5095	125	1610	500	3870	10	1	25000000	1333	-36.76	0.61	12	19.50	-145.00	8805.00	6580	20240725	-19.00	4065	20240723	31.12	6580	-19.00	20240725	4065	31.12	20240723	6580	-19.00	20240725	4065	31.12	20240723	3.05	N	053280	500	125 억		91192	N	N	0	N	00	N
123	20240902	150443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-10	5	-0.19	26853882960	4748976	204.02	5430	6010	5210	6990	3770	5380	5654.67	0.36	0	-34467	5980	5680	5490	5190	5000	5585	5095	125	1610	500	3870	10	1	25000000	1343	-37.03	0.61	12	19.00	-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	3.05	N	053280	500	125 억		91192	N	N	0	N	00	N
124	20240902	140443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-10	5	-0.19	25796045060	4551403	195.53	5430	6010	5210	6990	3770	5380	5667.71	0.36	0	-27702	5980	5680	5490	5190	5000	5585	5095	125	1610	500	3870	10	1	25000000	1343	-37.03	0.61	12	18.21	-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	3.05	N	053280	500	125 억		91192	N	N	0	N	00	N
125	20240902	130439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	110	2	2.04	23563462800	4139313	177.83	5430	6010	5210	6990	3770	5380	5692.60	0.36	0	-47533	5980	5680	5490	5190	5000	5585	5095	125	1610	500	3870	10	1	25000000	1373	-37.86	0.62	12	16.56	-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	3.05	N	053280	500	125 억		91192	N	N	0	N	00	N
126	20240902	120442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	100	2	1.86	3677662670	680253	29.22	5430	5560	5210	6990	3770	5380	5406.32	0.36	0	5885	5980	5680	5490	5190	5000	5585	5095	125	1610	500	3870	10	1	25000000	1370	-37.79	0.62	12	2.72	-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	3.05	N	053280	500	125 억		91192	N	N	0	N	00	N
127	20240902	110437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	80	2	1.49	2642763410	492223	21.15	5430	5540	5210	6990	3770	5380	5369.04	0.36	0	7756	5980	5680	5490	5190	5000	5585	5095	125	1610	500	3870	10	1	25000000	1365	-37.66	0.62	12	1.97	-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	3.05	N	053280	500	125 억		91192	N	N	0	N	00	N
128	20240902	100437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-60	5	-1.12	2044620630	381445	16.39	5430	5540	5210	6990	3770	5380	5360.20	0.36	0	10901	5980	5680	5490	5190	5000	5585	5095	125	1610	500	3870	10	1	25000000	1330	-36.69	0.60	12	1.53	-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	3.05	N	053280	500	125 억		91192	N	N	0	N	00	N
129	20240902	090434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	60	2	1.12	447075930	81867	3.52	5430	5540	5390	6990	3770	5380	5461.00	0.36	0	11407	5980	5680	5490	5190	5000	5585	5095	125	1610	500	3870	10	1	25000000	1360	-37.52	0.62	12	0.33	-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	3.05	N	053280	500	125 억		91192	N	N	0	N	00	N