KissMeData/078940/price/prices-20230901.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	20230927	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	90	2	3.08	523276790	177225	55.20	2940	3020	2865	3795	2045	2920	2952.61	0.48	0	-6914	3196	3057	2946	2807	2696	3002	2752	238	875	500	1750	5	1	47543193	1431	-9.93	5.74	12	0.37	-303.00	524.00	4840	20230706	-37.81	795	20230509	278.62	4840	-37.81	20230706	795	278.62	20230509	4840	-37.81	20230706	795	278.62	20230509	0.00	N	078940	500	237 억		229277	N	N	0	N	00	N
3	20230927	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	75	2	2.57	479454635	162609	50.64	2940	2995	2865	3795	2045	2920	2948.51	0.48	0	-10547	3196	3057	2946	2807	2696	3002	2752	238	875	500	1750	5	1	47543193	1424	-9.88	5.72	12	0.34	-303.00	524.00	4840	20230706	-38.12	795	20230509	276.73	4840	-38.12	20230706	795	276.73	20230509	4840	-38.12	20230706	795	276.73	20230509	0.00	N	078940	500	237 억		229277	N	N	0	N	00	N
4	20230927	140640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	20	2	0.68	411895430	139782	43.53	2940	2995	2865	3795	2045	2920	2946.70	0.48	0	-8875	3196	3057	2946	2807	2696	3002	2752	238	875	500	1750	5	1	47543193	1398	-9.70	5.61	12	0.29	-303.00	524.00	4840	20230706	-39.26	795	20230509	269.81	4840	-39.26	20230706	795	269.81	20230509	4840	-39.26	20230706	795	269.81	20230509	0.00	N	078940	500	237 억		229277	N	N	0	N	00	N
5	20230927	130633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	20	2	0.68	358587770	121557	37.86	2940	2995	2865	3795	2045	2920	2949.96	0.48	0	-9048	3196	3057	2946	2807	2696	3002	2752	238	875	500	1750	5	1	47543193	1398	-9.70	5.61	12	0.26	-303.00	524.00	4840	20230706	-39.26	795	20230509	269.81	4840	-39.26	20230706	795	269.81	20230509	4840	-39.26	20230706	795	269.81	20230509	0.00	N	078940	500	237 억		229277	N	N	0	N	00	N
6	20230927	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	20	2	0.68	323977185	109805	34.20	2940	2995	2865	3795	2045	2920	2950.48	0.48	0	-8777	3196	3057	2946	2807	2696	3002	2752	238	875	500	1750	5	1	47543193	1398	-9.70	5.61	12	0.23	-303.00	524.00	4840	20230706	-39.26	795	20230509	269.81	4840	-39.26	20230706	795	269.81	20230509	4840	-39.26	20230706	795	269.81	20230509	0.00	N	078940	500	237 억		229277	N	N	0	N	00	N
7	20230927	110639	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	35	2	1.20	300082575	101675	31.67	2940	2995	2865	3795	2045	2920	2951.39	0.48	0	-6281	3196	3057	2946	2807	2696	3002	2752	238	875	500	1750	5	1	47543193	1405	-9.75	5.64	12	0.21	-303.00	524.00	4840	20230706	-38.95	795	20230509	271.70	4840	-38.95	20230706	795	271.70	20230509	4840	-38.95	20230706	795	271.70	20230509	0.00	N	078940	500	237 억		229277	N	N	0	N	00	N
8	20230927	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	35	2	1.20	190719695	64584	20.11	2940	2995	2865	3795	2045	2920	2953.05	0.48	0	-6221	3196	3057	2946	2807	2696	3002	2752	238	875	500	1750	5	1	47543193	1405	-9.75	5.64	12	0.14	-303.00	524.00	4840	20230706	-38.95	795	20230509	271.70	4840	-38.95	20230706	795	271.70	20230509	4840	-38.95	20230706	795	271.70	20230509	0.00	N	078940	500	237 억		229277	N	N	0	N	00	N
9	20230927	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	5	2	0.17	27896425	9580	2.98	2940	2940	2865	3795	2045	2920	2911.94	0.48	0	-4379	3196	3057	2946	2807	2696	3002	2752	238	875	500	1750	5	1	47543193	1391	-9.65	5.58	12	0.02	-303.00	524.00	4840	20230706	-39.57	795	20230509	267.92	4840	-39.57	20230706	795	267.92	20230509	4840	-39.57	20230706	795	267.92	20230509	0.00	N	078940	500	237 억		229277	N	N	0	N	00	N
10	20230926	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-90	5	-2.99	945931630	319778	56.89	3010	3085	2835	3910	2110	3010	2958.09	0.56	0	-37289	3266	3137	3001	2872	2736	3070	2805	238	900	500	1800	5	1	47543193	1388	-9.64	5.57	12	0.67	-303.00	524.00	4840	20230706	-39.67	795	20230509	267.30	4840	-39.67	20230706	795	267.30	20230509	4840	-39.67	20230706	795	267.30	20230509	0.00	N	078940	500	237 억		266566	N	N	0	N	00	N
11	20230926	150634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-90	5	-2.99	916102700	309548	55.07	3010	3085	2835	3910	2110	3010	2959.49	0.56	0	-33711	3266	3137	3001	2872	2736	3070	2805	238	900	500	1800	5	1	47543193	1388	-9.64	5.57	12	0.65	-303.00	524.00	4840	20230706	-39.67	795	20230509	267.30	4840	-39.67	20230706	795	267.30	20230509	4840	-39.67	20230706	795	267.30	20230509	0.00	N	078940	500	237 억		266566	N	N	0	N	00	N
12	20230926	140627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-60	5	-1.99	657383000	220022	39.14	3010	3085	2925	3910	2110	3010	2987.81	0.56	0	-26090	3266	3137	3001	2872	2736	3070	2805	238	900	500	1800	5	1	47543193	1403	-9.74	5.63	12	0.46	-303.00	524.00	4840	20230706	-39.05	795	20230509	271.07	4840	-39.05	20230706	795	271.07	20230509	4840	-39.05	20230706	795	271.07	20230509	0.00	N	078940	500	237 억		266566	N	N	0	N	00	N
13	20230926	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-75	5	-2.49	622644255	208216	37.04	3010	3085	2925	3910	2110	3010	2990.38	0.56	0	-26102	3266	3137	3001	2872	2736	3070	2805	238	900	500	1800	5	1	47543193	1395	-9.69	5.60	12	0.44	-303.00	524.00	4840	20230706	-39.36	795	20230509	269.18	4840	-39.36	20230706	795	269.18	20230509	4840	-39.36	20230706	795	269.18	20230509	0.00	N	078940	500	237 억		266566	N	N	0	N	00	N
14	20230926	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-70	5	-2.33	581971945	194357	34.58	3010	3085	2925	3910	2110	3010	2994.35	0.56	0	-25959	3266	3137	3001	2872	2736	3070	2805	238	900	500	1800	5	1	47543193	1398	-9.70	5.61	12	0.41	-303.00	524.00	4840	20230706	-39.26	795	20230509	269.81	4840	-39.26	20230706	795	269.81	20230509	4840	-39.26	20230706	795	269.81	20230509	0.00	N	078940	500	237 억		266566	N	N	0	N	00	N
15	20230926	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-30	5	-1.00	523055795	174352	31.02	3010	3085	2940	3910	2110	3010	3000.00	0.56	0	-25741	3266	3137	3001	2872	2736	3070	2805	238	900	500	1800	5	1	47543193	1417	-9.83	5.69	12	0.37	-303.00	524.00	4840	20230706	-38.43	795	20230509	274.84	4840	-38.43	20230706	795	274.84	20230509	4840	-38.43	20230706	795	274.84	20230509	0.00	N	078940	500	237 억		266566	N	N	0	N	00	N
16	20230926	100631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-50	5	-1.66	314474575	104609	18.61	3010	3085	2940	3910	2110	3010	3006.19	0.56	0	-22160	3266	3137	3001	2872	2736	3070	2805	238	900	500	1800	5	1	47543193	1407	-9.77	5.65	12	0.22	-303.00	524.00	4840	20230706	-38.84	795	20230509	272.33	4840	-38.84	20230706	795	272.33	20230509	4840	-38.84	20230706	795	272.33	20230509	0.00	N	078940	500	237 억		266566	N	N	0	N	00	N
17	20230926	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	50	2	1.66	128903195	42853	7.62	3010	3060	2945	3910	2110	3010	3008.03	0.56	0	-8795	3266	3137	3001	2872	2736	3070	2805	238	900	500	1800	5	1	47543193	1455	-10.10	5.84	12	0.09	-303.00	524.00	4840	20230706	-36.78	795	20230509	284.91	4840	-36.78	20230706	795	284.91	20230509	4840	-36.78	20230706	795	284.91	20230509	0.00	N	078940	500	237 억		266566	N	N	0	N	00	N
18	20230925	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-85	5	-2.75	1668873470	561574	134.40	3095	3130	2865	4020	2170	3095	2971.34	0.73	0	-82013	3335	3215	3100	2980	2865	3275	3040	238	925	500	1850	5	1	47543193	1431	-9.93	5.74	12	1.18	-303.00	524.00	4840	20230706	-37.81	795	20230509	278.62	4840	-37.81	20230706	795	278.62	20230509	4840	-37.81	20230706	795	278.62	20230509	0.00	N	078940	500	237 억		348518	N	N	0	N	00	N
19	20230925	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-175	5	-5.65	1580188690	531809	127.28	3095	3130	2865	4020	2170	3095	2970.88	0.73	0	-77258	3335	3215	3100	2980	2865	3275	3040	238	925	500	1850	5	1	47543193	1388	-9.64	5.57	12	1.12	-303.00	524.00	4840	20230706	-39.67	795	20230509	267.30	4840	-39.67	20230706	795	267.30	20230509	4840	-39.67	20230706	795	267.30	20230509	0.00	N	078940	500	237 억		348518	N	N	0	N	00	N
20	20230925	140623	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-190	5	-6.14	1403483245	470857	112.69	3095	3130	2865	4020	2170	3095	2980.21	0.73	0	-64273	3335	3215	3100	2980	2865	3275	3040	238	925	500	1850	5	1	47543193	1381	-9.59	5.54	12	0.99	-303.00	524.00	4840	20230706	-39.98	795	20230509	265.41	4840	-39.98	20230706	795	265.41	20230509	4840	-39.98	20230706	795	265.41	20230509	0.00	N	078940	500	237 억		348518	N	N	0	N	00	N
21	20230925	130628	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-145	5	-4.68	1138450780	379858	90.91	3095	3130	2905	4020	2170	3095	2996.52	0.73	0	-49257	3335	3215	3100	2980	2865	3275	3040	238	925	500	1850	5	1	47543193	1403	-9.74	5.63	12	0.80	-303.00	524.00	4840	20230706	-39.05	795	20230509	271.07	4840	-39.05	20230706	795	271.07	20230509	4840	-39.05	20230706	795	271.07	20230509	0.00	N	078940	500	237 억		348518	N	N	0	N	00	N
22	20230925	120632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-115	5	-3.72	1006971150	335103	80.20	3095	3130	2910	4020	2170	3095	3004.42	0.73	0	-45294	3335	3215	3100	2980	2865	3275	3040	238	925	500	1850	5	1	47543193	1417	-9.83	5.69	12	0.70	-303.00	524.00	4840	20230706	-38.43	795	20230509	274.84	4840	-38.43	20230706	795	274.84	20230509	4840	-38.43	20230706	795	274.84	20230509	0.00	N	078940	500	237 억		348518	N	N	0	N	00	N
23	20230925	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-145	5	-4.68	914691775	304000	72.76	3095	3130	2910	4020	2170	3095	3008.28	0.73	0	-37216	3335	3215	3100	2980	2865	3275	3040	238	925	500	1850	5	1	47543193	1403	-9.74	5.63	12	0.64	-303.00	524.00	4840	20230706	-39.05	795	20230509	271.07	4840	-39.05	20230706	795	271.07	20230509	4840	-39.05	20230706	795	271.07	20230509	0.00	N	078940	500	237 억		348518	N	N	0	N	00	N
24	20230925	100630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-25	5	-0.81	329148775	107426	25.71	3095	3130	3025	4020	2170	3095	3063.37	0.73	0	-8338	3335	3215	3100	2980	2865	3275	3040	238	925	500	1850	5	1	47543193	1460	-10.13	5.86	12	0.23	-303.00	524.00	4840	20230706	-36.57	795	20230509	286.16	4840	-36.57	20230706	795	286.16	20230509	4840	-36.57	20230706	795	286.16	20230509	0.00	N	078940	500	237 억		348518	N	N	0	N	00	N
25	20230925	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-35	5	-1.13	181010995	58829	14.08	3095	3130	3040	4020	2170	3095	3076.26	0.73	0	-2491	3335	3215	3100	2980	2865	3275	3040	238	925	500	1850	5	1	47543193	1455	-10.10	5.84	12	0.12	-303.00	524.00	4840	20230706	-36.78	795	20230509	284.91	4840	-36.78	20230706	795	284.91	20230509	4840	-36.78	20230706	795	284.91	20230509	0.00	N	078940	500	237 억		348518	N	N	0	N	00	N
26	20230922	160650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	55	2	1.81	1280522005	416719	46.82	2990	3220	2985	3950	2130	3040	3072.85	0.72	0	7944	3590	3315	3115	2840	2640	3215	2740	238	910	500	1820	5	1	47543193	1471	-10.21	5.91	12	0.88	-303.00	524.00	4840	20230706	-36.05	795	20230509	289.31	4840	-36.05	20230706	795	289.31	20230509	4840	-36.05	20230706	795	289.31	20230509	0.00	N	078940	500	237 억		344235	N	N	0	N	00	N
27	20230922	150646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	5	2	0.16	1189046490	386923	43.47	2990	3220	2985	3950	2130	3040	3073.09	0.72	0	3259	3590	3315	3115	2840	2640	3215	2740	238	910	500	1820	5	1	47543193	1448	-10.05	5.81	12	0.81	-303.00	524.00	4840	20230706	-37.09	795	20230509	283.02	4840	-37.09	20230706	795	283.02	20230509	4840	-37.09	20230706	795	283.02	20230509	0.00	N	078940	500	237 억		344235	N	N	0	N	00	N
28	20230922	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	10	2	0.33	1045460895	339953	38.19	2990	3220	2985	3950	2130	3040	3075.32	0.72	0	5223	3590	3315	3115	2840	2640	3215	2740	238	910	500	1820	5	1	47543193	1450	-10.07	5.82	12	0.72	-303.00	524.00	4840	20230706	-36.98	795	20230509	283.65	4840	-36.98	20230706	795	283.65	20230509	4840	-36.98	20230706	795	283.65	20230509	0.00	N	078940	500	237 억		344235	N	N	0	N	00	N
29	20230922	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	5	2	0.16	970182870	315141	35.41	2990	3220	2985	3950	2130	3040	3078.57	0.72	0	15917	3590	3315	3115	2840	2640	3215	2740	238	910	500	1820	5	1	47543193	1448	-10.05	5.81	12	0.66	-303.00	524.00	4840	20230706	-37.09	795	20230509	283.02	4840	-37.09	20230706	795	283.02	20230509	4840	-37.09	20230706	795	283.02	20230509	0.00	N	078940	500	237 억		344235	N	N	0	N	00	N
30	20230922	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	0	3	0.00	914319305	296775	33.34	2990	3220	2985	3950	2130	3040	3080.86	0.72	0	13974	3590	3315	3115	2840	2640	3215	2740	238	910	500	1820	5	1	47543193	1445	-10.03	5.80	12	0.62	-303.00	524.00	4840	20230706	-37.19	795	20230509	282.39	4840	-37.19	20230706	795	282.39	20230509	4840	-37.19	20230706	795	282.39	20230509	0.00	N	078940	500	237 억		344235	N	N	0	N	00	N
31	20230922	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	100	2	3.29	602937985	194503	21.85	2990	3220	2985	3950	2130	3040	3099.91	0.72	0	25882	3590	3315	3115	2840	2640	3215	2740	238	910	500	1820	5	1	47543193	1493	-10.36	5.99	12	0.41	-303.00	524.00	4840	20230706	-35.12	795	20230509	294.97	4840	-35.12	20230706	795	294.97	20230509	4840	-35.12	20230706	795	294.97	20230509	0.00	N	078940	500	237 억		344235	N	N	0	N	00	N
32	20230922	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-25	5	-0.82	142398800	47353	5.32	2990	3030	2985	3950	2130	3040	3007.14	0.72	0	4002	3590	3315	3115	2840	2640	3215	2740	238	910	500	1820	5	1	47543193	1433	-9.95	5.75	12	0.10	-303.00	524.00	4840	20230706	-37.71	795	20230509	279.25	4840	-37.71	20230706	795	279.25	20230509	4840	-37.71	20230706	795	279.25	20230509	0.00	N	078940	500	237 억		344235	N	N	0	N	00	N
33	20230922	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-50	5	-1.64	51191800	17040	1.91	2990	3030	2985	3950	2130	3040	3004.11	0.72	0	305	3590	3315	3115	2840	2640	3215	2740	238	910	500	1820	5	1	47543193	1422	-9.87	5.71	12	0.04	-303.00	524.00	4840	20230706	-38.22	795	20230509	276.10	4840	-38.22	20230706	795	276.10	20230509	4840	-38.22	20230706	795	276.10	20230509	0.00	N	078940	500	237 억		344235	N	N	0	N	00	N
34	20230921	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	-165	5	-5.15	2726519460	887282	127.62	3235	3390	2915	4165	2245	3205	3072.89	1.25	0	-253961	3545	3375	3130	2960	2715	3460	3045	238	960	500	1920	5	1	47543193	1445	-10.03	5.80	12	1.87	-303.00	524.00	4840	20230706	-37.19	795	20230509	282.39	4840	-37.19	20230706	795	282.39	20230509	4840	-37.19	20230706	795	282.39	20230509	0.00	N	078940	500	237 억		596064	N	N	0	N	00	N
35	20230921	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-205	5	-6.40	2639759305	858421	123.47	3235	3390	2915	4165	2245	3205	3075.13	1.25	0	-255280	3545	3375	3130	2960	2715	3460	3045	238	960	500	1920	5	1	47543193	1426	-9.90	5.73	12	1.81	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	237 억		596064	N	N	0	N	00	N
36	20230921	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-190	5	-5.93	2490926300	808840	116.34	3235	3390	2915	4165	2245	3205	3079.63	1.25	0	-248520	3545	3375	3130	2960	2715	3460	3045	238	960	500	1920	5	1	47543193	1433	-9.95	5.75	12	1.70	-303.00	524.00	4840	20230706	-37.71	795	20230509	279.25	4840	-37.71	20230706	795	279.25	20230509	4840	-37.71	20230706	795	279.25	20230509	0.00	N	078940	500	237 억		596064	N	N	0	N	00	N
37	20230921	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-205	5	-6.40	2248089350	727662	104.66	3235	3390	2915	4165	2245	3205	3089.47	1.25	0	-221748	3545	3375	3130	2960	2715	3460	3045	238	960	500	1920	5	1	47543193	1426	-9.90	5.73	12	1.53	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	237 억		596064	N	N	0	N	00	N
38	20230921	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-205	5	-6.40	2218431215	717781	103.24	3235	3390	2915	4165	2245	3205	3090.68	1.25	0	-217886	3545	3375	3130	2960	2715	3460	3045	238	960	500	1920	5	1	47543193	1426	-9.90	5.73	12	1.51	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	237 억		596064	N	N	0	N	00	N
39	20230921	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-195	5	-6.08	1857460175	597876	85.99	3235	3390	2915	4165	2245	3205	3106.76	1.25	0	-200318	3545	3375	3130	2960	2715	3460	3045	238	960	500	1920	5	1	47543193	1431	-9.93	5.74	12	1.26	-303.00	524.00	4840	20230706	-37.81	795	20230509	278.62	4840	-37.81	20230706	795	278.62	20230509	4840	-37.81	20230706	795	278.62	20230509	0.00	N	078940	500	237 억		596064	N	N	0	N	00	N
40	20230921	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-200	5	-6.24	1591743770	509266	73.25	3235	3390	2915	4165	2245	3205	3125.56	1.25	0	-168102	3545	3375	3130	2960	2715	3460	3045	238	960	500	1920	5	1	47543193	1429	-9.92	5.73	12	1.07	-303.00	524.00	4840	20230706	-37.91	795	20230509	277.99	4840	-37.91	20230706	795	277.99	20230509	4840	-37.91	20230706	795	277.99	20230509	0.00	N	078940	500	237 억		596064	N	N	0	N	00	N
41	20230921	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	175	2	5.46	350810230	105979	15.24	3235	3390	3235	4165	2245	3205	3310.19	1.25	0	9509	3545	3375	3130	2960	2715	3460	3045	238	960	500	1920	5	1	47543193	1607	-11.16	6.45	12	0.22	-303.00	524.00	4840	20230706	-30.17	795	20230509	325.16	4840	-30.17	20230706	795	325.16	20230509	4840	-30.17	20230706	795	325.16	20230509	0.00	N	078940	500	237 억		596064	N	N	0	N	00	N
42	20230920	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	210	2	7.01	2127028130	689702	179.98	2995	3300	2885	3890	2100	2995	3083.96	1.19	0	30682	3155	3075	2970	2890	2785	3022	2837	238	895	500	1790	5	1	47543193	1524	-10.58	6.12	12	1.45	-303.00	524.00	4840	20230706	-33.78	795	20230509	303.14	4840	-33.78	20230706	795	303.14	20230509	4840	-33.78	20230706	795	303.14	20230509	0.00	N	078940	500	237 억		564626	N	N	0	N	00	N
43	20230920	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	245	2	8.18	1925000590	627095	163.64	2995	3300	2885	3890	2100	2995	3069.71	1.19	0	19423	3155	3075	2970	2890	2785	3022	2837	238	895	500	1790	5	1	47543193	1540	-10.69	6.18	12	1.32	-303.00	524.00	4840	20230706	-33.06	795	20230509	307.55	4840	-33.06	20230706	795	307.55	20230509	4840	-33.06	20230706	795	307.55	20230509	0.00	N	078940	500	237 억		564626	N	N	0	N	00	N
44	20230920	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	15	2	0.50	1024554030	344298	89.85	2995	3045	2885	3890	2100	2995	2975.78	1.19	0	7333	3155	3075	2970	2890	2785	3022	2837	238	895	500	1790	5	1	47543193	1431	-9.93	5.74	12	0.72	-303.00	524.00	4840	20230706	-37.81	795	20230509	278.62	4840	-37.81	20230706	795	278.62	20230509	4840	-37.81	20230706	795	278.62	20230509	0.00	N	078940	500	237 억		564626	N	N	0	N	00	N
45	20230920	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	5	2	0.17	869406555	292599	76.35	2995	3045	2885	3890	2100	2995	2971.32	1.19	0	11542	3155	3075	2970	2890	2785	3022	2837	238	895	500	1790	5	1	47543193	1426	-9.90	5.73	12	0.62	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	237 억		564626	N	N	0	N	00	N
46	20230920	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	10	2	0.33	713413850	240774	62.83	2995	3045	2885	3890	2100	2995	2963.00	1.19	0	3712	3155	3075	2970	2890	2785	3022	2837	238	895	500	1790	5	1	47543193	1429	-9.92	5.73	12	0.51	-303.00	524.00	4840	20230706	-37.91	795	20230509	277.99	4840	-37.91	20230706	795	277.99	20230509	4840	-37.91	20230706	795	277.99	20230509	0.00	N	078940	500	237 억		564626	N	N	0	N	00	N
47	20230920	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-25	5	-0.83	446866940	152557	39.81	2995	3010	2885	3890	2100	2995	2929.18	1.19	0	-10808	3155	3075	2970	2890	2785	3022	2837	238	895	500	1790	5	1	47543193	1412	-9.80	5.67	12	0.32	-303.00	524.00	4840	20230706	-38.64	795	20230509	273.58	4840	-38.64	20230706	795	273.58	20230509	4840	-38.64	20230706	795	273.58	20230509	0.00	N	078940	500	237 억		564626	N	N	0	N	00	N
48	20230920	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-95	5	-3.17	255792595	87521	22.84	2995	3010	2890	3890	2100	2995	2922.64	1.19	0	-23531	3155	3075	2970	2890	2785	3022	2837	238	895	500	1790	5	1	47543193	1379	-9.57	5.53	12	0.18	-303.00	524.00	4840	20230706	-40.08	795	20230509	264.78	4840	-40.08	20230706	795	264.78	20230509	4840	-40.08	20230706	795	264.78	20230509	0.00	N	078940	500	237 억		564626	N	N	0	N	00	N
49	20230920	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-5	5	-0.17	34495280	11544	3.01	2995	3010	2950	3890	2100	2995	2988.16	1.19	0	-4260	3155	3075	2970	2890	2785	3022	2837	238	895	500	1790	5	1	47543193	1422	-9.87	5.71	12	0.02	-303.00	524.00	4840	20230706	-38.22	795	20230509	276.10	4840	-38.22	20230706	795	276.10	20230509	4840	-38.22	20230706	795	276.10	20230509	0.00	N	078940	500	237 억		564626	N	N	0	N	00	N
50	20230919	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	5	2	0.17	1124538760	382480	150.73	3000	3050	2865	3885	2095	2990	2940.12	1.04	0	71570	3316	3152	3066	2902	2816	3110	2860	238	895	500	1790	5	1	47543193	1424	-9.88	5.72	12	0.80	-303.00	524.00	4840	20230706	-38.12	795	20230509	276.73	4840	-38.12	20230706	795	276.73	20230509	4840	-38.12	20230706	795	276.73	20230509	0.00	N	078940	500	237 억		494487	N	N	0	N	00	N
51	20230919	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	10	2	0.33	1106173515	376345	148.32	3000	3050	2865	3885	2095	2990	2939.25	1.04	0	70392	3316	3152	3066	2902	2816	3110	2860	238	895	500	1790	5	1	47543193	1426	-9.90	5.73	12	0.79	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	237 억		494487	N	N	0	N	00	N
52	20230919	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	5	2	0.17	915405095	312362	123.10	3000	3050	2865	3885	2095	2990	2930.59	1.04	0	47839	3316	3152	3066	2902	2816	3110	2860	238	895	500	1790	5	1	47543193	1424	-9.88	5.72	12	0.66	-303.00	524.00	4840	20230706	-38.12	795	20230509	276.73	4840	-38.12	20230706	795	276.73	20230509	4840	-38.12	20230706	795	276.73	20230509	0.00	N	078940	500	237 억		494487	N	N	0	N	00	N
53	20230919	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-20	5	-0.67	799695430	273602	107.82	3000	3050	2865	3885	2095	2990	2922.84	1.04	0	36484	3316	3152	3066	2902	2816	3110	2860	238	895	500	1790	5	1	47543193	1412	-9.80	5.67	12	0.58	-303.00	524.00	4840	20230706	-38.64	795	20230509	273.58	4840	-38.64	20230706	795	273.58	20230509	4840	-38.64	20230706	795	273.58	20230509	0.00	N	078940	500	237 억		494487	N	N	0	N	00	N
54	20230919	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	785164735	268703	105.89	3000	3050	2865	3885	2095	2990	2922.05	1.04	0	38013	3316	3152	3066	2902	2816	3110	2860	238	895	500	1790	5	1	47543193	1422	-9.87	5.71	12	0.57	-303.00	524.00	4840	20230706	-38.22	795	20230509	276.10	4840	-38.22	20230706	795	276.10	20230509	4840	-38.22	20230706	795	276.10	20230509	0.00	N	078940	500	237 억		494487	N	N	0	N	00	N
55	20230919	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-105	5	-3.51	730195295	249951	98.50	3000	3050	2865	3885	2095	2990	2921.35	1.04	0	36944	3316	3152	3066	2902	2816	3110	2860	238	895	500	1790	5	1	47543193	1372	-9.52	5.51	12	0.53	-303.00	524.00	4840	20230706	-40.39	795	20230509	262.89	4840	-40.39	20230706	795	262.89	20230509	4840	-40.39	20230706	795	262.89	20230509	0.00	N	078940	500	237 억		494487	N	N	0	N	00	N
56	20230919	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-45	5	-1.51	237071105	79570	31.36	3000	3050	2930	3885	2095	2990	2979.40	1.04	0	-11260	3316	3152	3066	2902	2816	3110	2860	238	895	500	1790	5	1	47543193	1400	-9.72	5.62	12	0.17	-303.00	524.00	4840	20230706	-39.15	795	20230509	270.44	4840	-39.15	20230706	795	270.44	20230509	4840	-39.15	20230706	795	270.44	20230509	0.00	N	078940	500	237 억		494487	N	N	0	N	00	N
57	20230919	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-15	5	-0.50	25631780	8650	3.41	3000	3000	2930	3885	2095	2990	2963.21	1.04	0	-5003	3316	3152	3066	2902	2816	3110	2860	238	895	500	1790	5	1	47543193	1414	-9.82	5.68	12	0.02	-303.00	524.00	4840	20230706	-38.53	795	20230509	274.21	4840	-38.53	20230706	795	274.21	20230509	4840	-38.53	20230706	795	274.21	20230509	0.00	N	078940	500	237 억		494487	N	N	0	N	00	N
58	20230918	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-75	5	-2.45	756110645	247949	90.49	3050	3230	2980	3980	2150	3065	3049.69	1.11	0	-34697	3251	3157	3056	2962	2861	3205	3010	238	915	500	1830	5	1	47543193	1422	-9.87	5.71	12	0.52	-303.00	524.00	4840	20230706	-38.22	795	20230509	276.10	4840	-38.22	20230706	795	276.10	20230509	4840	-38.22	20230706	795	276.10	20230509	0.00	N	078940	500	237 억		529201	N	N	0	N	00	N
59	20230918	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-60	5	-1.96	686158150	224629	81.98	3050	3230	2985	3980	2150	3065	3054.63	1.11	0	-32076	3251	3157	3056	2962	2861	3205	3010	238	915	500	1830	5	1	47543193	1429	-9.92	5.73	12	0.47	-303.00	524.00	4840	20230706	-37.91	795	20230509	277.99	4840	-37.91	20230706	795	277.99	20230509	4840	-37.91	20230706	795	277.99	20230509	0.00	N	078940	500	237 억		529201	N	N	0	N	00	N
60	20230918	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-65	5	-2.12	619802375	202511	73.91	3050	3230	2985	3980	2150	3065	3060.59	1.11	0	-29093	3251	3157	3056	2962	2861	3205	3010	238	915	500	1830	5	1	47543193	1426	-9.90	5.73	12	0.43	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	237 억		529201	N	N	0	N	00	N
61	20230918	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-50	5	-1.63	548525525	178745	65.23	3050	3230	3005	3980	2150	3065	3068.76	1.11	0	-15112	3251	3157	3056	2962	2861	3205	3010	238	915	500	1830	5	1	47543193	1433	-9.95	5.75	12	0.38	-303.00	524.00	4840	20230706	-37.71	795	20230509	279.25	4840	-37.71	20230706	795	279.25	20230509	4840	-37.71	20230706	795	279.25	20230509	0.00	N	078940	500	237 억		529201	N	N	0	N	00	N
62	20230918	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-10	5	-0.33	425349825	138016	50.37	3050	3230	3015	3980	2150	3065	3081.89	1.11	0	-8401	3251	3157	3056	2962	2861	3205	3010	238	915	500	1830	5	1	47543193	1452	-10.08	5.83	12	0.29	-303.00	524.00	4840	20230706	-36.88	795	20230509	284.28	4840	-36.88	20230706	795	284.28	20230509	4840	-36.88	20230706	795	284.28	20230509	0.00	N	078940	500	237 억		529201	N	N	0	N	00	N
63	20230918	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-30	5	-0.98	417321900	135381	49.41	3050	3230	3015	3980	2150	3065	3082.57	1.11	0	-8638	3251	3157	3056	2962	2861	3205	3010	238	915	500	1830	5	1	47543193	1443	-10.02	5.79	12	0.28	-303.00	524.00	4840	20230706	-37.29	795	20230509	281.76	4840	-37.29	20230706	795	281.76	20230509	4840	-37.29	20230706	795	281.76	20230509	0.00	N	078940	500	237 억		529201	N	N	0	N	00	N
64	20230918	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	5	2	0.16	354631975	114749	41.88	3050	3230	3015	3980	2150	3065	3090.50	1.11	0	-10947	3251	3157	3056	2962	2861	3205	3010	238	915	500	1830	5	1	47543193	1460	-10.13	5.86	12	0.24	-303.00	524.00	4840	20230706	-36.57	795	20230509	286.16	4840	-36.57	20230706	795	286.16	20230509	4840	-36.57	20230706	795	286.16	20230509	0.00	N	078940	500	237 억		529201	N	N	0	N	00	N
65	20230918	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3220	155	2	5.06	68101495	21987	8.02	3050	3220	3050	3980	2150	3065	3097.35	1.11	0	209	3251	3157	3056	2962	2861	3205	3010	238	915	500	1830	5	1	47543193	1531	-10.63	6.15	12	0.05	-303.00	524.00	4840	20230706	-33.47	795	20230509	305.03	4840	-33.47	20230706	795	305.03	20230509	4840	-33.47	20230706	795	305.03	20230509	0.00	N	078940	500	237 억		529201	N	N	0	N	00	N
66	20230915	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	65	2	2.17	829061690	273948	81.07	3000	3150	2955	3900	2100	3000	3026.34	1.14	0	-13648	3256	3127	3036	2907	2816	3082	2862	238	900	500	1800	5	1	47543193	1457	-10.12	5.85	12	0.58	-303.00	524.00	4840	20230706	-36.67	795	20230509	285.53	4840	-36.67	20230706	795	285.53	20230509	4840	-36.67	20230706	795	285.53	20230509	0.00	N	078940	500	237 억		541669	N	N	0	N	00	N
67	20230915	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	25	2	0.83	793036960	262194	77.60	3000	3150	2955	3900	2100	3000	3024.62	1.14	0	-10026	3256	3127	3036	2907	2816	3082	2862	238	900	500	1800	5	1	47543193	1438	-9.98	5.77	12	0.55	-303.00	524.00	4840	20230706	-37.50	795	20230509	280.50	4840	-37.50	20230706	795	280.50	20230509	4840	-37.50	20230706	795	280.50	20230509	0.00	N	078940	500	237 억		541669	N	N	0	N	00	N
68	20230915	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	60	2	2.00	662142605	218952	64.80	3000	3150	2955	3900	2100	3000	3024.15	1.14	0	-9023	3256	3127	3036	2907	2816	3082	2862	238	900	500	1800	5	1	47543193	1455	-10.10	5.84	12	0.46	-303.00	524.00	4840	20230706	-36.78	795	20230509	284.91	4840	-36.78	20230706	795	284.91	20230509	4840	-36.78	20230706	795	284.91	20230509	0.00	N	078940	500	237 억		541669	N	N	0	N	00	N
69	20230915	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	80	2	2.67	624630085	206720	61.18	3000	3150	2955	3900	2100	3000	3021.62	1.14	0	-5759	3256	3127	3036	2907	2816	3082	2862	238	900	500	1800	5	1	47543193	1464	-10.17	5.88	12	0.43	-303.00	524.00	4840	20230706	-36.36	795	20230509	287.42	4840	-36.36	20230706	795	287.42	20230509	4840	-36.36	20230706	795	287.42	20230509	0.00	N	078940	500	237 억		541669	N	N	0	N	00	N
70	20230915	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	90	2	3.00	578538675	191705	56.73	3000	3150	2955	3900	2100	3000	3017.86	1.14	0	-780	3256	3127	3036	2907	2816	3082	2862	238	900	500	1800	5	1	47543193	1469	-10.20	5.90	12	0.40	-303.00	524.00	4840	20230706	-36.16	795	20230509	288.68	4840	-36.16	20230706	795	288.68	20230509	4840	-36.16	20230706	795	288.68	20230509	0.00	N	078940	500	237 억		541669	N	N	0	N	00	N
71	20230915	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-10	5	-0.33	329318820	110398	32.67	3000	3040	2955	3900	2100	3000	2983.01	1.14	0	-6607	3256	3127	3036	2907	2816	3082	2862	238	900	500	1800	5	1	47543193	1422	-9.87	5.71	12	0.23	-303.00	524.00	4840	20230706	-38.22	795	20230509	276.10	4840	-38.22	20230706	795	276.10	20230509	4840	-38.22	20230706	795	276.10	20230509	0.00	N	078940	500	237 억		541669	N	N	0	N	00	N
72	20230915	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-25	5	-0.83	191709450	64047	18.95	3000	3040	2975	3900	2100	3000	2993.26	1.14	0	-19	3256	3127	3036	2907	2816	3082	2862	238	900	500	1800	5	1	47543193	1414	-9.82	5.68	12	0.13	-303.00	524.00	4840	20230706	-38.53	795	20230509	274.21	4840	-38.53	20230706	795	274.21	20230509	4840	-38.53	20230706	795	274.21	20230509	0.00	N	078940	500	237 억		541669	N	N	0	N	00	N
73	20230915	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-5	5	-0.17	21428885	7150	2.12	3000	3015	2975	3900	2100	3000	2997.05	1.14	0	-1235	3256	3127	3036	2907	2816	3082	2862	238	900	500	1800	5	1	47543193	1424	-9.88	5.72	12	0.02	-303.00	524.00	4840	20230706	-38.12	795	20230509	276.73	4840	-38.12	20230706	795	276.73	20230509	4840	-38.12	20230706	795	276.73	20230509	0.00	N	078940	500	237 억		541669	N	N	0	N	00	N
74	20230914	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-165	5	-5.21	1015162225	337146	113.08	3165	3165	2945	4110	2220	3165	3011.05	1.20	0	-28395	3501	3332	3191	3022	2881	3320	3010	238	945	500	1890	5	1	47543193	1426	-9.90	5.73	12	0.71	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	237 억		570064	N	N	0	N	00	N
75	20230914	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-145	5	-4.58	994776030	330353	110.80	3165	3165	2945	4110	2220	3165	3011.25	1.20	0	-24926	3501	3332	3191	3022	2881	3320	3010	238	945	500	1890	5	1	47543193	1436	-9.97	5.76	12	0.69	-303.00	524.00	4840	20230706	-37.60	795	20230509	279.87	4840	-37.60	20230706	795	279.87	20230509	4840	-37.60	20230706	795	279.87	20230509	0.00	N	078940	500	237 억		570064	N	N	0	N	00	N
76	20230914	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-160	5	-5.06	925644920	307295	103.07	3165	3165	2945	4110	2220	3165	3012.24	1.20	0	-18833	3501	3332	3191	3022	2881	3320	3010	238	945	500	1890	5	1	47543193	1429	-9.92	5.73	12	0.65	-303.00	524.00	4840	20230706	-37.91	795	20230509	277.99	4840	-37.91	20230706	795	277.99	20230509	4840	-37.91	20230706	795	277.99	20230509	0.00	N	078940	500	237 억		570064	N	N	0	N	00	N
77	20230914	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-165	5	-5.21	766775355	253938	85.17	3165	3165	2945	4110	2220	3165	3019.54	1.20	0	-21238	3501	3332	3191	3022	2881	3320	3010	238	945	500	1890	5	1	47543193	1426	-9.90	5.73	12	0.53	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	237 억		570064	N	N	0	N	00	N
78	20230914	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-155	5	-4.90	681223555	225432	75.61	3165	3165	2945	4110	2220	3165	3021.86	1.20	0	-13937	3501	3332	3191	3022	2881	3320	3010	238	945	500	1890	5	1	47543193	1431	-9.93	5.74	12	0.47	-303.00	524.00	4840	20230706	-37.81	795	20230509	278.62	4840	-37.81	20230706	795	278.62	20230509	4840	-37.81	20230706	795	278.62	20230509	0.00	N	078940	500	237 억		570064	N	N	0	N	00	N
79	20230914	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-145	5	-4.58	615340130	203550	68.27	3165	3165	2945	4110	2220	3165	3023.04	1.20	0	-16024	3501	3332	3191	3022	2881	3320	3010	238	945	500	1890	5	1	47543193	1436	-9.97	5.76	12	0.43	-303.00	524.00	4840	20230706	-37.60	795	20230509	279.87	4840	-37.60	20230706	795	279.87	20230509	4840	-37.60	20230706	795	279.87	20230509	0.00	N	078940	500	237 억		570064	N	N	0	N	00	N
80	20230914	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-180	5	-5.69	518418995	171388	57.48	3165	3165	2945	4110	2220	3165	3024.83	1.20	0	-21187	3501	3332	3191	3022	2881	3320	3010	238	945	500	1890	5	1	47543193	1419	-9.85	5.70	12	0.36	-303.00	524.00	4840	20230706	-38.33	795	20230509	275.47	4840	-38.33	20230706	795	275.47	20230509	4840	-38.33	20230706	795	275.47	20230509	0.00	N	078940	500	237 억		570064	N	N	0	N	00	N
81	20230914	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-35	5	-1.11	5642965	1797	0.60	3165	3165	3100	4110	2220	3165	3140.21	1.20	0	-986	3501	3332	3191	3022	2881	3320	3010	238	945	500	1890	5	1	47543193	1488	-10.33	5.97	12	0.00	-303.00	524.00	4840	20230706	-35.33	795	20230509	293.71	4840	-35.33	20230706	795	293.71	20230509	4840	-35.33	20230706	795	293.71	20230509	0.00	N	078940	500	237 억		570064	N	N	0	N	00	N
82	20230913	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-20	5	-0.63	945897305	298145	104.00	3165	3360	3050	4140	2230	3185	3172.61	1.27	0	-37257	3448	3316	3223	3091	2998	3270	3045	238	955	500	1910	5	1	47543193	1505	-10.45	6.04	12	0.63	-303.00	524.00	4840	20230706	-34.61	795	20230509	298.11	4840	-34.61	20230706	795	298.11	20230509	4840	-34.61	20230706	795	298.11	20230509	0.00	N	078940	500	237 억		605733	N	N	0	N	00	N
83	20230913	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	-70	5	-2.20	916637515	288731	100.71	3165	3360	3050	4140	2230	3185	3174.71	1.27	0	-36968	3448	3316	3223	3091	2998	3270	3045	238	955	500	1910	5	1	47543193	1481	-10.28	5.94	12	0.61	-303.00	524.00	4840	20230706	-35.64	795	20230509	291.82	4840	-35.64	20230706	795	291.82	20230509	4840	-35.64	20230706	795	291.82	20230509	0.00	N	078940	500	237 억		605733	N	N	0	N	00	N
84	20230913	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-95	5	-2.98	825341730	259229	90.42	3165	3360	3050	4140	2230	3185	3183.83	1.27	0	-36764	3448	3316	3223	3091	2998	3270	3045	238	955	500	1910	5	1	47543193	1469	-10.20	5.90	12	0.55	-303.00	524.00	4840	20230706	-36.16	795	20230509	288.68	4840	-36.16	20230706	795	288.68	20230509	4840	-36.16	20230706	795	288.68	20230509	0.00	N	078940	500	237 억		605733	N	N	0	N	00	N
85	20230913	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-95	5	-2.98	763089520	239178	83.43	3165	3360	3050	4140	2230	3185	3190.47	1.27	0	-36349	3448	3316	3223	3091	2998	3270	3045	238	955	500	1910	5	1	47543193	1469	-10.20	5.90	12	0.50	-303.00	524.00	4840	20230706	-36.16	795	20230509	288.68	4840	-36.16	20230706	795	288.68	20230509	4840	-36.16	20230706	795	288.68	20230509	0.00	N	078940	500	237 억		605733	N	N	0	N	00	N
86	20230913	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-30	5	-0.94	517518875	159983	55.80	3165	3360	3150	4140	2230	3185	3234.84	1.27	0	-17391	3448	3316	3223	3091	2998	3270	3045	238	955	500	1910	5	1	47543193	1500	-10.41	6.02	12	0.34	-303.00	524.00	4840	20230706	-34.81	795	20230509	296.86	4840	-34.81	20230706	795	296.86	20230509	4840	-34.81	20230706	795	296.86	20230509	0.00	N	078940	500	237 억		605733	N	N	0	N	00	N
87	20230913	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	5	2	0.16	429591010	132178	46.11	3165	3360	3150	4140	2230	3185	3250.09	1.27	0	-18413	3448	3316	3223	3091	2998	3270	3045	238	955	500	1910	5	1	47543193	1517	-10.53	6.09	12	0.28	-303.00	524.00	4840	20230706	-34.09	795	20230509	301.26	4840	-34.09	20230706	795	301.26	20230509	4840	-34.09	20230706	795	301.26	20230509	0.00	N	078940	500	237 억		605733	N	N	0	N	00	N
88	20230913	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	50	2	1.57	338751950	103745	36.19	3165	3360	3150	4140	2230	3185	3265.24	1.27	0	-16221	3448	3316	3223	3091	2998	3270	3045	238	955	500	1910	5	1	47543193	1538	-10.68	6.17	12	0.22	-303.00	524.00	4840	20230706	-33.16	795	20230509	306.92	4840	-33.16	20230706	795	306.92	20230509	4840	-33.16	20230706	795	306.92	20230509	0.00	N	078940	500	237 억		605733	N	N	0	N	00	N
89	20230913	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	60	2	1.88	53296500	16553	5.77	3165	3245	3150	4140	2230	3185	3219.75	1.27	0	-1640	3448	3316	3223	3091	2998	3270	3045	238	955	500	1910	5	1	47543193	1543	-10.71	6.19	12	0.03	-303.00	524.00	4840	20230706	-32.95	795	20230509	308.18	4840	-32.95	20230706	795	308.18	20230509	4840	-32.95	20230706	795	308.18	20230509	0.00	N	078940	500	237 억		605733	N	N	0	N	00	N
90	20230912	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	-15	5	-0.47	917715625	285683	79.57	3355	3355	3130	4160	2240	3200	3212.41	1.45	0	-54374	3456	3327	3121	2992	2786	3392	3057	228	960	500	1920	5	1	45609680	1453	-10.51	6.08	12	0.63	-303.00	524.00	4840	20230706	-34.19	795	20230509	300.63	4840	-34.19	20230706	795	300.63	20230509	4840	-34.19	20230706	795	300.63	20230509	0.00	N	078940	500	228 억		659474	N	N	0	N	00	N
91	20230912	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	5	2	0.16	900952360	280430	78.10	3355	3355	3130	4160	2240	3200	3212.76	1.45	0	-53600	3456	3327	3121	2992	2786	3392	3057	228	960	500	1920	5	1	45609680	1462	-10.58	6.12	12	0.61	-303.00	524.00	4840	20230706	-33.78	795	20230509	303.14	4840	-33.78	20230706	795	303.14	20230509	4840	-33.78	20230706	795	303.14	20230509	0.00	N	078940	500	228 억		659474	N	N	0	N	00	N
92	20230912	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-30	5	-0.94	856188140	266378	74.19	3355	3355	3130	4160	2240	3200	3214.19	1.45	0	-55482	3456	3327	3121	2992	2786	3392	3057	228	960	500	1920	5	1	45609680	1446	-10.46	6.05	12	0.58	-303.00	524.00	4840	20230706	-34.50	795	20230509	298.74	4840	-34.50	20230706	795	298.74	20230509	4840	-34.50	20230706	795	298.74	20230509	0.00	N	078940	500	228 억		659474	N	N	0	N	00	N
93	20230912	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	0	3	0.00	735403655	228402	63.61	3355	3355	3130	4160	2240	3200	3219.78	1.45	0	-43111	3456	3327	3121	2992	2786	3392	3057	228	960	500	1920	5	1	45609680	1460	-10.56	6.11	12	0.50	-303.00	524.00	4840	20230706	-33.88	795	20230509	302.52	4840	-33.88	20230706	795	302.52	20230509	4840	-33.88	20230706	795	302.52	20230509	0.00	N	078940	500	228 억		659474	N	N	0	N	00	N
94	20230912	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	0	3	0.00	700022505	217318	60.53	3355	3355	3130	4160	2240	3200	3221.19	1.45	0	-39875	3456	3327	3121	2992	2786	3392	3057	228	960	500	1920	5	1	45609680	1460	-10.56	6.11	12	0.48	-303.00	524.00	4840	20230706	-33.88	795	20230509	302.52	4840	-33.88	20230706	795	302.52	20230509	4840	-33.88	20230706	795	302.52	20230509	0.00	N	078940	500	228 억		659474	N	N	0	N	00	N
95	20230912	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	0	3	0.00	619430815	192342	53.57	3355	3355	3130	4160	2240	3200	3220.47	1.45	0	-31937	3456	3327	3121	2992	2786	3392	3057	228	960	500	1920	5	1	45609680	1460	-10.56	6.11	12	0.42	-303.00	524.00	4840	20230706	-33.88	795	20230509	302.52	4840	-33.88	20230706	795	302.52	20230509	4840	-33.88	20230706	795	302.52	20230509	0.00	N	078940	500	228 억		659474	N	N	0	N	00	N
96	20230912	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	55	2	1.72	371448195	115954	32.29	3355	3355	3130	4160	2240	3200	3203.41	1.45	0	-22260	3456	3327	3121	2992	2786	3392	3057	228	960	500	1920	5	1	45609680	1485	-10.74	6.21	12	0.25	-303.00	524.00	4840	20230706	-32.75	795	20230509	309.43	4840	-32.75	20230706	795	309.43	20230509	4840	-32.75	20230706	795	309.43	20230509	0.00	N	078940	500	228 억		659474	N	N	0	N	00	N
97	20230912	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	-50	5	-1.56	46496095	14458	4.03	3355	3355	3150	4160	2240	3200	3216.00	1.45	0	-4841	3456	3327	3121	2992	2786	3392	3057	228	960	500	1920	5	1	45609680	1437	-10.40	6.01	12	0.03	-303.00	524.00	4840	20230706	-34.92	795	20230509	296.23	4840	-34.92	20230706	795	296.23	20230509	4840	-34.92	20230706	795	296.23	20230509	0.00	N	078940	500	228 억		659474	N	N	0	N	00	N
98	20230911	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	225	2	7.56	1121241930	358953	25.94	2975	3250	2915	3865	2085	2975	3123.64	1.41	0	15048	3828	3401	2953	2526	2078	3177	2302	228	890	500	1780	5	1	45609680	1460	-10.56	6.11	12	0.79	-303.00	524.00	4840	20230706	-33.88	795	20230509	302.52	4840	-33.88	20230706	795	302.52	20230509	4840	-33.88	20230706	795	302.52	20230509	0.00	N	078940	500	228 억		644426	N	N	0	N	00	N
99	20230911	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3225	250	2	8.40	1095081905	350799	25.36	2975	3250	2915	3865	2085	2975	3121.68	1.41	0	17587	3828	3401	2953	2526	2078	3177	2302	228	890	500	1780	5	1	45609680	1471	-10.64	6.15	12	0.77	-303.00	524.00	4840	20230706	-33.37	795	20230509	305.66	4840	-33.37	20230706	795	305.66	20230509	4840	-33.37	20230706	795	305.66	20230509	0.00	N	078940	500	228 억		644426	N	N	0	N	00	N
100	20230911	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	165	2	5.55	696001650	225415	16.29	2975	3180	2915	3865	2085	2975	3087.65	1.41	0	5205	3828	3401	2953	2526	2078	3177	2302	228	890	500	1780	5	1	45609680	1432	-10.36	5.99	12	0.49	-303.00	524.00	4840	20230706	-35.12	795	20230509	294.97	4840	-35.12	20230706	795	294.97	20230509	4840	-35.12	20230706	795	294.97	20230509	0.00	N	078940	500	228 억		644426	N	N	0	N	00	N
101	20230911	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	145	2	4.87	656197380	212623	15.37	2975	3180	2915	3865	2085	2975	3086.20	1.41	0	3113	3828	3401	2953	2526	2078	3177	2302	228	890	500	1780	5	1	45609680	1423	-10.30	5.95	12	0.47	-303.00	524.00	4840	20230706	-35.54	795	20230509	292.45	4840	-35.54	20230706	795	292.45	20230509	4840	-35.54	20230706	795	292.45	20230509	0.00	N	078940	500	228 억		644426	N	N	0	N	00	N
102	20230911	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	140	2	4.71	564082080	183112	13.23	2975	3180	2915	3865	2085	2975	3080.53	1.41	0	-13155	3828	3401	2953	2526	2078	3177	2302	228	890	500	1780	5	1	45609680	1421	-10.28	5.94	12	0.40	-303.00	524.00	4840	20230706	-35.64	795	20230509	291.82	4840	-35.64	20230706	795	291.82	20230509	4840	-35.64	20230706	795	291.82	20230509	0.00	N	078940	500	228 억		644426	N	N	0	N	00	N
103	20230911	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	155	2	5.21	452470145	147231	10.64	2975	3180	2915	3865	2085	2975	3073.20	1.41	0	-6831	3828	3401	2953	2526	2078	3177	2302	228	890	500	1780	5	1	45609680	1428	-10.33	5.97	12	0.32	-303.00	524.00	4840	20230706	-35.33	795	20230509	293.71	4840	-35.33	20230706	795	293.71	20230509	4840	-35.33	20230706	795	293.71	20230509	0.00	N	078940	500	228 억		644426	N	N	0	N	00	N
104	20230911	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	175	2	5.88	363967845	118811	8.59	2975	3180	2915	3865	2085	2975	3063.42	1.41	0	-11264	3828	3401	2953	2526	2078	3177	2302	228	890	500	1780	5	1	45609680	1437	-10.40	6.01	12	0.26	-303.00	524.00	4840	20230706	-34.92	795	20230509	296.23	4840	-34.92	20230706	795	296.23	20230509	4840	-34.92	20230706	795	296.23	20230509	0.00	N	078940	500	228 억		644426	N	N	0	N	00	N
105	20230911	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-20	5	-0.67	31251655	10571	0.76	2975	2975	2915	3865	2085	2975	2956.36	1.41	0	-2426	3828	3401	2953	2526	2078	3177	2302	228	890	500	1780	5	1	45609680	1348	-9.75	5.64	12	0.02	-303.00	524.00	4840	20230706	-38.95	795	20230509	271.70	4840	-38.95	20230706	795	271.70	20230509	4840	-38.95	20230706	795	271.70	20230509	0.00	N	078940	500	228 억		644426	N	N	0	N	00	N
106	20230908	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-375	5	-11.19	4096680610	1381371	207.06	3350	3380	2505	4355	2345	3350	2965.66	1.55	0	-52285	3810	3580	3450	3220	3090	3515	3155	228	1005	500	2010	5	1	45609680	1357	-9.82	5.68	12	3.03	-303.00	524.00	4840	20230706	-38.53	795	20230509	274.21	4840	-38.53	20230706	795	274.21	20230509	4840	-38.53	20230706	795	274.21	20230509	0.00	N	078940	500	228 억		706846	N	N	0	N	00	N
107	20230908	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-405	5	-12.09	4027617695	1358067	203.57	3350	3380	2505	4355	2345	3350	2965.70	1.55	0	-41275	3810	3580	3450	3220	3090	3515	3155	228	1005	500	2010	5	1	45609680	1343	-9.72	5.62	12	2.98	-303.00	524.00	4840	20230706	-39.15	795	20230509	270.44	4840	-39.15	20230706	795	270.44	20230509	4840	-39.15	20230706	795	270.44	20230509	0.00	N	078940	500	228 억		706846	N	N	0	N	00	N
108	20230908	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-460	5	-13.73	3850415655	1297236	194.45	3350	3380	2505	4355	2345	3350	2968.17	1.55	0	-41435	3810	3580	3450	3220	3090	3515	3155	228	1005	500	2010	5	1	45609680	1318	-9.54	5.52	12	2.84	-303.00	524.00	4840	20230706	-40.29	795	20230509	263.52	4840	-40.29	20230706	795	263.52	20230509	4840	-40.29	20230706	795	263.52	20230509	0.00	N	078940	500	228 억		706846	N	N	0	N	00	N
109	20230908	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-470	5	-14.03	3657554180	1230157	184.39	3350	3380	2505	4355	2345	3350	2973.24	1.55	0	-25645	3810	3580	3450	3220	3090	3515	3155	228	1005	500	2010	5	1	45609680	1314	-9.50	5.50	12	2.70	-303.00	524.00	4840	20230706	-40.50	795	20230509	262.26	4840	-40.50	20230706	795	262.26	20230509	4840	-40.50	20230706	795	262.26	20230509	0.00	N	078940	500	228 억		706846	N	N	0	N	00	N
110	20230908	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-480	5	-14.33	3058601015	1026874	153.92	3350	3380	2505	4355	2345	3350	2978.56	1.55	0	11310	3810	3580	3450	3220	3090	3515	3155	228	1005	500	2010	5	1	45609680	1309	-9.47	5.48	12	2.25	-303.00	524.00	4840	20230706	-40.70	795	20230509	261.01	4840	-40.70	20230706	795	261.01	20230509	4840	-40.70	20230706	795	261.01	20230509	0.00	N	078940	500	228 억		706846	N	N	0	N	00	N
111	20230908	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-625	5	-18.66	2268945480	745683	111.77	3350	3380	2725	4355	2345	3350	3042.77	1.55	0	-28173	3810	3580	3450	3220	3090	3515	3155	228	1005	500	2010	5	1	45609680	1243	-8.99	5.20	12	1.63	-303.00	524.00	4840	20230706	-43.70	795	20230509	242.77	4840	-43.70	20230706	795	242.77	20230509	4840	-43.70	20230706	795	242.77	20230509	0.00	N	078940	500	228 억		706846	Y	N	0	N	00	N
112	20230908	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-265	5	-7.91	1455094155	467466	70.07	3350	3380	3020	4355	2345	3350	3112.73	1.55	0	-6074	3810	3580	3450	3220	3090	3515	3155	228	1005	500	2010	5	1	45609680	1407	-10.18	5.89	12	1.02	-303.00	524.00	4840	20230706	-36.26	795	20230509	288.05	4840	-36.26	20230706	795	288.05	20230509	4840	-36.26	20230706	795	288.05	20230509	0.00	N	078940	500	228 억		706846	N	N	0	N	00	N
113	20230908	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	0	3	0.00	83379485	25449	3.81	3350	3380	3145	4355	2345	3350	3276.34	1.55	0	-700	3810	3580	3450	3220	3090	3515	3155	228	1005	500	2010	5	1	45609680	1528	-11.06	6.39	12	0.06	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		706846	N	N	0	N	00	N
114	20230907	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-285	5	-7.84	2267030860	661780	67.35	3680	3680	3320	4725	2545	3635	3425.74	2.06	0	-237387	3825	3730	3570	3475	3315	3650	3395	228	1090	500	2180	5	1	45609680	1528	-11.06	6.39	12	1.45	-303.00	524.00	4840	20230706	-30.79	795	20230509	321.38	4840	-30.79	20230706	795	321.38	20230509	4840	-30.79	20230706	795	321.38	20230509	0.00	N	078940	500	228 억		941257	N	N	0	N	00	N
115	20230907	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-260	5	-7.15	1989313710	578879	58.92	3680	3680	3320	4725	2545	3635	3436.49	2.06	0	-220993	3825	3730	3570	3475	3315	3650	3395	228	1090	500	2180	5	1	45609680	1539	-11.14	6.44	12	1.27	-303.00	524.00	4840	20230706	-30.27	795	20230509	324.53	4840	-30.27	20230706	795	324.53	20230509	4840	-30.27	20230706	795	324.53	20230509	0.00	N	078940	500	228 억		941257	N	N	0	N	00	N
116	20230907	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-240	5	-6.60	1797282650	522155	53.14	3680	3680	3320	4725	2545	3635	3442.05	2.06	0	-208316	3825	3730	3570	3475	3315	3650	3395	228	1090	500	2180	5	1	45609680	1548	-11.20	6.48	12	1.14	-303.00	524.00	4840	20230706	-29.86	795	20230509	327.04	4840	-29.86	20230706	795	327.04	20230509	4840	-29.86	20230706	795	327.04	20230509	0.00	N	078940	500	228 억		941257	N	N	0	N	00	N
117	20230907	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-235	5	-6.46	1621398010	470357	47.87	3680	3680	3320	4725	2545	3635	3447.16	2.06	0	-183252	3825	3730	3570	3475	3315	3650	3395	228	1090	500	2180	5	1	45609680	1551	-11.22	6.49	12	1.03	-303.00	524.00	4840	20230706	-29.75	795	20230509	327.67	4840	-29.75	20230706	795	327.67	20230509	4840	-29.75	20230706	795	327.67	20230509	0.00	N	078940	500	228 억		941257	N	N	0	N	00	N
118	20230907	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-205	5	-5.64	1375310230	398091	40.52	3680	3680	3320	4725	2545	3635	3454.76	2.06	0	-151930	3825	3730	3570	3475	3315	3650	3395	228	1090	500	2180	5	1	45609680	1564	-11.32	6.55	12	0.87	-303.00	524.00	4840	20230706	-29.13	795	20230509	331.45	4840	-29.13	20230706	795	331.45	20230509	4840	-29.13	20230706	795	331.45	20230509	0.00	N	078940	500	228 억		941257	N	N	0	N	00	N
119	20230907	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-250	5	-6.88	1278995230	369929	37.65	3680	3680	3320	4725	2545	3635	3457.41	2.06	0	-140365	3825	3730	3570	3475	3315	3650	3395	228	1090	500	2180	5	1	45609680	1544	-11.17	6.46	12	0.81	-303.00	524.00	4840	20230706	-30.06	795	20230509	325.79	4840	-30.06	20230706	795	325.79	20230509	4840	-30.06	20230706	795	325.79	20230509	0.00	N	078940	500	228 억		941257	N	N	0	N	00	N
120	20230907	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-245	5	-6.74	1088918815	313814	31.94	3680	3680	3320	4725	2545	3635	3469.95	2.06	0	-119384	3825	3730	3570	3475	3315	3650	3395	228	1090	500	2180	5	1	45609680	1546	-11.19	6.47	12	0.69	-303.00	524.00	4840	20230706	-29.96	795	20230509	326.42	4840	-29.96	20230706	795	326.42	20230509	4840	-29.96	20230706	795	326.42	20230509	0.00	N	078940	500	228 억		941257	N	N	0	N	00	N
121	20230907	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-70	5	-1.93	148694865	40969	4.17	3680	3680	3555	4725	2545	3635	3629.45	2.06	0	-25162	3825	3730	3570	3475	3315	3650	3395	228	1090	500	2180	5	1	45609680	1626	-11.77	6.80	12	0.09	-303.00	524.00	4840	20230706	-26.34	795	20230509	348.43	4840	-26.34	20230706	795	348.43	20230509	4840	-26.34	20230706	795	348.43	20230509	0.00	N	078940	500	228 억		941257	N	N	0	N	00	N
122	20230906	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	180	2	5.21	3504097140	977780	350.44	3655	3665	3410	4490	2420	3455	3583.69	2.06	0	-3428	3701	3577	3491	3367	3281	3640	3430	228	1035	500	2070	5	1	45609680	1658	-12.00	6.94	12	2.14	-303.00	524.00	4840	20230706	-24.90	795	20230509	357.23	4840	-24.90	20230706	795	357.23	20230509	4840	-24.90	20230706	795	357.23	20230509	0.00	N	078940	500	228 억		939014	N	N	0	N	00	N
123	20230906	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	130	2	3.76	3350010420	935093	335.15	3655	3665	3410	4490	2420	3455	3582.54	2.06	0	-20251	3701	3577	3491	3367	3281	3640	3430	228	1035	500	2070	5	1	45609680	1635	-11.83	6.84	12	2.05	-303.00	524.00	4840	20230706	-25.93	795	20230509	350.94	4840	-25.93	20230706	795	350.94	20230509	4840	-25.93	20230706	795	350.94	20230509	0.00	N	078940	500	228 억		939014	N	N	0	N	00	N
124	20230906	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	135	2	3.91	2976348950	831222	297.92	3655	3665	3410	4490	2420	3455	3580.69	2.06	0	-16219	3701	3577	3491	3367	3281	3640	3430	228	1035	500	2070	5	1	45609680	1637	-11.85	6.85	12	1.82	-303.00	524.00	4840	20230706	-25.83	795	20230509	351.57	4840	-25.83	20230706	795	351.57	20230509	4840	-25.83	20230706	795	351.57	20230509	0.00	N	078940	500	228 억		939014	N	N	0	N	00	N
125	20230906	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	175	2	5.07	2848140155	795534	285.13	3655	3665	3410	4490	2420	3455	3580.16	2.06	0	-7326	3701	3577	3491	3367	3281	3640	3430	228	1035	500	2070	5	1	45609680	1656	-11.98	6.93	12	1.74	-303.00	524.00	4840	20230706	-25.00	795	20230509	356.60	4840	-25.00	20230706	795	356.60	20230509	4840	-25.00	20230706	795	356.60	20230509	0.00	N	078940	500	228 억		939014	N	N	0	N	00	N
126	20230906	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	110	2	3.18	2239621940	627188	224.79	3655	3665	3410	4490	2420	3455	3570.89	2.06	0	-22357	3701	3577	3491	3367	3281	3640	3430	228	1035	500	2070	5	1	45609680	1626	-11.77	6.80	12	1.38	-303.00	524.00	4840	20230706	-26.34	795	20230509	348.43	4840	-26.34	20230706	795	348.43	20230509	4840	-26.34	20230706	795	348.43	20230509	0.00	N	078940	500	228 억		939014	N	N	0	N	00	N
127	20230906	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	80	2	2.32	2167996965	607000	217.55	3655	3665	3410	4490	2420	3455	3571.66	2.06	0	-17295	3701	3577	3491	3367	3281	3640	3430	228	1035	500	2070	5	1	45609680	1612	-11.67	6.75	12	1.33	-303.00	524.00	4840	20230706	-26.96	795	20230509	344.65	4840	-26.96	20230706	795	344.65	20230509	4840	-26.96	20230706	795	344.65	20230509	0.00	N	078940	500	228 억		939014	N	N	0	N	00	N
128	20230906	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	100	2	2.89	1507844555	423409	151.75	3655	3665	3410	4490	2420	3455	3561.20	2.06	0	-31624	3701	3577	3491	3367	3281	3640	3430	228	1035	500	2070	5	1	45609680	1621	-11.73	6.78	12	0.93	-303.00	524.00	4840	20230706	-26.55	795	20230509	347.17	4840	-26.55	20230706	795	347.17	20230509	4840	-26.55	20230706	795	347.17	20230509	0.00	N	078940	500	228 억		939014	N	N	0	N	00	N
129	20230906	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	50	2	1.45	380670645	108439	38.87	3655	3655	3410	4490	2420	3455	3510.46	2.06	0	-67023	3701	3577	3491	3367	3281	3640	3430	228	1035	500	2070	5	1	45609680	1599	-11.57	6.69	12	0.24	-303.00	524.00	4840	20230706	-27.58	795	20230509	340.88	4840	-27.58	20230706	795	340.88	20230509	4840	-27.58	20230706	795	340.88	20230509	0.00	N	078940	500	228 억		939014	N	N	0	N	00	N
130	20230905	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	30	2	0.88	921376390	264927	88.71	3425	3615	3405	4450	2400	3425	3477.87	1.91	0	64922	3655	3540	3455	3340	3255	3497	3297	228	1025	500	2050	5	1	45609680	1576	-11.40	6.59	12	0.58	-303.00	524.00	4840	20230706	-28.62	795	20230509	334.59	4840	-28.62	20230706	795	334.59	20230509	4840	-28.62	20230706	795	334.59	20230509	0.00	N	078940	500	228 억		873374	N	N	0	N	00	N
131	20230905	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	35	2	1.02	852849055	245015	82.04	3425	3615	3405	4450	2400	3425	3480.80	1.91	0	62852	3655	3540	3455	3340	3255	3497	3297	228	1025	500	2050	5	1	45609680	1578	-11.42	6.60	12	0.54	-303.00	524.00	4840	20230706	-28.51	795	20230509	335.22	4840	-28.51	20230706	795	335.22	20230509	4840	-28.51	20230706	795	335.22	20230509	0.00	N	078940	500	228 억		873374	N	N	0	N	00	N
132	20230905	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	80	2	2.34	616436470	176889	59.23	3425	3615	3405	4450	2400	3425	3484.88	1.91	0	52312	3655	3540	3455	3340	3255	3497	3297	228	1025	500	2050	5	1	45609680	1599	-11.57	6.69	12	0.39	-303.00	524.00	4840	20230706	-27.58	795	20230509	340.88	4840	-27.58	20230706	795	340.88	20230509	4840	-27.58	20230706	795	340.88	20230509	0.00	N	078940	500	228 억		873374	N	N	0	N	00	N
133	20230905	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	70	2	2.04	501333705	143937	48.20	3425	3615	3405	4450	2400	3425	3483.01	1.91	0	40571	3655	3540	3455	3340	3255	3497	3297	228	1025	500	2050	5	1	45609680	1594	-11.53	6.67	12	0.32	-303.00	524.00	4840	20230706	-27.79	795	20230509	339.62	4840	-27.79	20230706	795	339.62	20230509	4840	-27.79	20230706	795	339.62	20230509	0.00	N	078940	500	228 억		873374	N	N	0	N	00	N
134	20230905	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	75	2	2.19	353291680	101617	34.03	3425	3615	3405	4450	2400	3425	3476.70	1.91	0	11674	3655	3540	3455	3340	3255	3497	3297	228	1025	500	2050	5	1	45609680	1596	-11.55	6.68	12	0.22	-303.00	524.00	4840	20230706	-27.69	795	20230509	340.25	4840	-27.69	20230706	795	340.25	20230509	4840	-27.69	20230706	795	340.25	20230509	0.00	N	078940	500	228 억		873374	N	N	0	N	00	N
135	20230905	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	55	2	1.61	283638130	81685	27.35	3425	3615	3405	4450	2400	3425	3472.34	1.91	0	-639	3655	3540	3455	3340	3255	3497	3297	228	1025	500	2050	5	1	45609680	1587	-11.49	6.64	12	0.18	-303.00	524.00	4840	20230706	-28.10	795	20230509	337.74	4840	-28.10	20230706	795	337.74	20230509	4840	-28.10	20230706	795	337.74	20230509	0.00	N	078940	500	228 억		873374	N	N	0	N	00	N
136	20230905	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-5	5	-0.15	199125615	57146	19.14	3425	3615	3420	4450	2400	3425	3484.51	1.91	0	-4317	3655	3540	3455	3340	3255	3497	3297	228	1025	500	2050	5	1	45609680	1560	-11.29	6.53	12	0.13	-303.00	524.00	4840	20230706	-29.34	795	20230509	330.19	4840	-29.34	20230706	795	330.19	20230509	4840	-29.34	20230706	795	330.19	20230509	0.00	N	078940	500	228 억		873374	N	N	0	N	00	N
137	20230905	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	75	2	2.19	60639100	17091	5.72	3425	3615	3425	4450	2400	3425	3548.01	1.91	0	-3190	3655	3540	3455	3340	3255	3497	3297	228	1025	500	2050	5	1	45609680	1596	-11.55	6.68	12	0.04	-303.00	524.00	4840	20230706	-27.69	795	20230509	340.25	4840	-27.69	20230706	795	340.25	20230509	4840	-27.69	20230706	795	340.25	20230509	0.00	N	078940	500	228 억		873374	N	N	0	N	00	N
138	20230904	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	10	2	0.29	1005353800	289671	181.49	3475	3570	3370	4435	2395	3415	3471.00	2.02	0	-49124	3538	3476	3353	3291	3168	3507	3322	228	1020	500	2040	5	1	45609680	1562	-11.30	6.54	12	0.64	-303.00	524.00	4840	20230706	-29.24	795	20230509	330.82	4840	-29.24	20230706	795	330.82	20230509	4840	-29.24	20230706	795	330.82	20230509	0.00	N	078940	500	228 억		922498	N	N	0	N	00	N
139	20230904	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-35	5	-1.02	967973830	278735	174.64	3475	3570	3370	4435	2395	3415	3472.74	2.02	0	-43855	3538	3476	3353	3291	3168	3507	3322	228	1020	500	2040	5	1	45609680	1542	-11.16	6.45	12	0.61	-303.00	524.00	4840	20230706	-30.17	795	20230509	325.16	4840	-30.17	20230706	795	325.16	20230509	4840	-30.17	20230706	795	325.16	20230509	0.00	N	078940	500	228 억		922498	N	N	0	N	00	N
140	20230904	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	0	3	0.00	908759345	261282	163.70	3475	3570	3370	4435	2395	3415	3478.08	2.02	0	-42747	3538	3476	3353	3291	3168	3507	3322	228	1020	500	2040	5	1	45609680	1558	-11.27	6.52	12	0.57	-303.00	524.00	4840	20230706	-29.44	795	20230509	329.56	4840	-29.44	20230706	795	329.56	20230509	4840	-29.44	20230706	795	329.56	20230509	0.00	N	078940	500	228 억		922498	N	N	0	N	00	N
141	20230904	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-20	5	-0.59	896800165	257761	161.50	3475	3570	3370	4435	2395	3415	3479.19	2.02	0	-41947	3538	3476	3353	3291	3168	3507	3322	228	1020	500	2040	5	1	45609680	1548	-11.20	6.48	12	0.57	-303.00	524.00	4840	20230706	-29.86	795	20230509	327.04	4840	-29.86	20230706	795	327.04	20230509	4840	-29.86	20230706	795	327.04	20230509	0.00	N	078940	500	228 억		922498	N	N	0	N	00	N
142	20230904	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	5	2	0.15	772739340	221250	138.62	3475	3570	3385	4435	2395	3415	3492.61	2.02	0	-40807	3538	3476	3353	3291	3168	3507	3322	228	1020	500	2040	5	1	45609680	1560	-11.29	6.53	12	0.49	-303.00	524.00	4840	20230706	-29.34	795	20230509	330.19	4840	-29.34	20230706	795	330.19	20230509	4840	-29.34	20230706	795	330.19	20230509	0.00	N	078940	500	228 억		922498	N	N	0	N	00	N
143	20230904	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	0	3	0.00	733844855	209886	131.50	3475	3570	3385	4435	2395	3415	3496.40	2.02	0	-36961	3538	3476	3353	3291	3168	3507	3322	228	1020	500	2040	5	1	45609680	1558	-11.27	6.52	12	0.46	-303.00	524.00	4840	20230706	-29.44	795	20230509	329.56	4840	-29.44	20230706	795	329.56	20230509	4840	-29.44	20230706	795	329.56	20230509	0.00	N	078940	500	228 억		922498	N	N	0	N	00	N
144	20230904	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	35	2	1.02	585733545	166584	104.37	3475	3570	3385	4435	2395	3415	3516.15	2.02	0	-16650	3538	3476	3353	3291	3168	3507	3322	228	1020	500	2040	5	1	45609680	1574	-11.39	6.58	12	0.37	-303.00	524.00	4840	20230706	-28.72	795	20230509	333.96	4840	-28.72	20230706	795	333.96	20230509	4840	-28.72	20230706	795	333.96	20230509	0.00	N	078940	500	228 억		922498	N	N	0	N	00	N
145	20230904	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-5	5	-0.15	25441630	7464	4.68	3475	3475	3385	4435	2395	3415	3408.58	2.02	0	-655	3538	3476	3353	3291	3168	3507	3322	228	1020	500	2040	5	1	45609680	1555	-11.25	6.51	12	0.02	-303.00	524.00	4840	20230706	-29.55	795	20230509	328.93	4840	-29.55	20230706	795	328.93	20230509	4840	-29.55	20230706	795	328.93	20230509	0.00	N	078940	500	228 억		922498	N	N	0	N	00	N
146	20230901	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	95	2	2.86	523294055	159603	31.99	3340	3415	3230	4315	2325	3320	3278.68	2.06	0	-16587	3693	3506	3398	3211	3103	3452	3157	228	995	500	1990	5	1	45609680	1558	-11.27	6.52	12	0.35	-303.00	524.00	4840	20230706	-29.44	795	20230509	329.56	4840	-29.44	20230706	795	329.56	20230509	4840	-29.44	20230706	795	329.56	20230509	0.00	N	078940	500	228 억		938388	N	N	0	N	00	N
147	20230901	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	-25	5	-0.75	451104045	138143	27.69	3340	3380	3230	4315	2325	3320	3265.49	2.06	0	-18118	3693	3506	3398	3211	3103	3452	3157	228	995	500	1990	5	1	45609680	1503	-10.87	6.29	12	0.30	-303.00	524.00	4840	20230706	-31.92	795	20230509	314.47	4840	-31.92	20230706	795	314.47	20230509	4840	-31.92	20230706	795	314.47	20230509	0.00	N	078940	500	228 억		938388	N	N	0	N	00	N
148	20230901	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-45	5	-1.36	407585615	124902	25.04	3340	3380	3230	4315	2325	3320	3263.24	2.06	0	-17811	3693	3506	3398	3211	3103	3452	3157	228	995	500	1990	5	1	45609680	1494	-10.81	6.25	12	0.27	-303.00	524.00	4840	20230706	-32.33	795	20230509	311.95	4840	-32.33	20230706	795	311.95	20230509	4840	-32.33	20230706	795	311.95	20230509	0.00	N	078940	500	228 억		938388	N	N	0	N	00	N
149	20230901	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	-60	5	-1.81	372945765	114279	22.91	3340	3380	3230	4315	2325	3320	3263.47	2.06	0	-17315	3693	3506	3398	3211	3103	3452	3157	228	995	500	1990	5	1	45609680	1487	-10.76	6.22	12	0.25	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		938388	N	N	0	N	00	N
150	20230901	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3265	-55	5	-1.66	328629230	100644	20.17	3340	3380	3230	4315	2325	3320	3265.26	2.06	0	-11904	3693	3506	3398	3211	3103	3452	3157	228	995	500	1990	5	1	45609680	1489	-10.78	6.23	12	0.22	-303.00	524.00	4840	20230706	-32.54	795	20230509	310.69	4840	-32.54	20230706	795	310.69	20230509	4840	-32.54	20230706	795	310.69	20230509	0.00	N	078940	500	228 억		938388	N	N	0	N	00	N
151	20230901	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	-60	5	-1.81	252053255	77148	15.46	3340	3380	3230	4315	2325	3320	3267.14	2.06	0	-5292	3693	3506	3398	3211	3103	3452	3157	228	995	500	1990	5	1	45609680	1487	-10.76	6.22	12	0.17	-303.00	524.00	4840	20230706	-32.64	795	20230509	310.06	4840	-32.64	20230706	795	310.06	20230509	4840	-32.64	20230706	795	310.06	20230509	0.00	N	078940	500	228 억		938388	N	N	0	N	00	N
152	20230901	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-45	5	-1.36	227685595	69683	13.97	3340	3380	3230	4315	2325	3320	3267.45	2.06	0	-4424	3693	3506	3398	3211	3103	3452	3157	228	995	500	1990	5	1	45609680	1494	-10.81	6.25	12	0.15	-303.00	524.00	4840	20230706	-32.33	795	20230509	311.95	4840	-32.33	20230706	795	311.95	20230509	4840	-32.33	20230706	795	311.95	20230509	0.00	N	078940	500	228 억		938388	N	N	0	N	00	N
153	20230901	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	-75	5	-2.26	55518105	16933	3.39	3340	3380	3230	4315	2325	3320	3278.69	2.06	0	-3120	3693	3506	3398	3211	3103	3452	3157	228	995	500	1990	5	1	45609680	1480	-10.71	6.19	12	0.04	-303.00	524.00	4840	20230706	-32.95	795	20230509	308.18	4840	-32.95	20230706	795	308.18	20230509	4840	-32.95	20230706	795	308.18	20230509	0.00	N	078940	500	228 억		938388	N	N	0	N	00	N