KissMeData/078940/price/prices-20231001.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	20231031	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	300	2	13.61	8159933985	3231051	192.32	2215	2795	2215	2865	1545	2205	2525.52	0.56	0	292889	3638	2921	2563	1846	1488	2742	1667	265	660	500	1320	5	1	53094278	1330	-8.27	4.78	12	6.09	-303.00	524.00	4840	20230706	-48.24	795	20230509	215.09	4840	-48.24	20230706	795	215.09	20230509	4840	-48.24	20230706	795	215.09	20230509	0.00	N	078940	500	265 억		295544	N	N	0	N	00	N
3	20231031	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	275	2	12.47	8024060045	3176585	189.08	2215	2795	2215	2865	1545	2205	2526.03	0.56	0	302343	3638	2921	2563	1846	1488	2742	1667	265	660	500	1320	5	1	53094278	1317	-8.18	4.73	12	5.98	-303.00	524.00	4840	20230706	-48.76	795	20230509	211.95	4840	-48.76	20230706	795	211.95	20230509	4840	-48.76	20230706	795	211.95	20230509	0.00	N	078940	500	265 억		295544	N	N	0	N	00	N
4	20231031	140700	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	375	2	17.01	7527609570	2979324	177.34	2215	2795	2215	2865	1545	2205	2526.65	0.56	0	293009	3638	2921	2563	1846	1488	2742	1667	265	660	500	1320	5	1	53094278	1370	-8.51	4.92	12	5.61	-303.00	524.00	4840	20230706	-46.69	795	20230509	224.53	4840	-46.69	20230706	795	224.53	20230509	4840	-46.69	20230706	795	224.53	20230509	0.00	N	078940	500	265 억		295544	N	N	0	N	00	N
5	20231031	130654	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	375	2	17.01	7256560905	2874287	171.09	2215	2795	2215	2865	1545	2205	2524.68	0.56	0	296780	3638	2921	2563	1846	1488	2742	1667	265	660	500	1320	5	1	53094278	1370	-8.51	4.92	12	5.41	-303.00	524.00	4840	20230706	-46.69	795	20230509	224.53	4840	-46.69	20230706	795	224.53	20230509	4840	-46.69	20230706	795	224.53	20230509	0.00	N	078940	500	265 억		295544	N	N	0	N	00	N
6	20231031	120653	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	455	2	20.63	6802518450	2698125	160.60	2215	2795	2215	2865	1545	2205	2521.24	0.56	0	281011	3638	2921	2563	1846	1488	2742	1667	265	660	500	1320	5	1	53094278	1412	-8.78	5.08	12	5.08	-303.00	524.00	4840	20230706	-45.04	795	20230509	234.59	4840	-45.04	20230706	795	234.59	20230509	4840	-45.04	20230706	795	234.59	20230509	0.00	N	078940	500	265 억		295544	N	N	0	N	00	N
7	20231031	110711	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	355	2	16.10	5845942930	2343835	139.51	2215	2795	2215	2865	1545	2205	2494.22	0.56	0	193104	3638	2921	2563	1846	1488	2742	1667	265	660	500	1320	5	1	53094278	1359	-8.45	4.89	12	4.41	-303.00	524.00	4840	20230706	-47.11	795	20230509	222.01	4840	-47.11	20230706	795	222.01	20230509	4840	-47.11	20230706	795	222.01	20230509	0.00	N	078940	500	265 억		295544	N	N	0	N	00	N
8	20231031	100701	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	400	2	18.14	5486557110	2204743	131.23	2215	2795	2215	2865	1545	2205	2488.56	0.56	0	166982	3638	2921	2563	1846	1488	2742	1667	265	660	500	1320	5	1	53094278	1383	-8.60	4.97	12	4.15	-303.00	524.00	4840	20230706	-46.18	795	20230509	227.67	4840	-46.18	20230706	795	227.67	20230509	4840	-46.18	20230706	795	227.67	20230509	0.00	N	078940	500	265 억		295544	N	N	0	N	00	N
9	20231031	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	485	2	22.00	1301511380	548358	32.64	2215	2690	2215	2865	1545	2205	2373.56	0.56	0	20237	3638	2921	2563	1846	1488	2742	1667	265	660	500	1320	5	1	53094278	1428	-8.88	5.13	12	1.03	-303.00	524.00	4840	20230706	-44.42	795	20230509	238.36	4840	-44.42	20230706	795	238.36	20230509	4840	-44.42	20230706	795	238.36	20230509	0.00	N	078940	500	265 억		295544	Y	N	0	N	00	N
10	20231030	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-945	4	-30.00	4234849130	1671667	579.11	3150	3280	2205	4095	2205	3150	2533.66	0.37	0	92310	3490	3320	3210	3040	2930	3265	2985	265	945	500	1890	5	1	53094278	1171	-7.28	4.21	12	3.15	-303.00	524.00	4840	20230706	-54.44	795	20230509	177.36	4840	-54.44	20230706	795	177.36	20230509	4840	-54.44	20230706	795	177.36	20230509	0.00	N	078940	500	265 억		197431	N	N	0	N	00	N
11	20231030	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-945	4	-30.00	4161742355	1638512	567.62	3150	3280	2205	4095	2205	3150	2539.95	0.37	0	92310	3490	3320	3210	3040	2930	3265	2985	265	945	500	1890	5	1	53094278	1171	-7.28	4.21	12	3.09	-303.00	524.00	4840	20230706	-54.44	795	20230509	177.36	4840	-54.44	20230706	795	177.36	20230509	4840	-54.44	20230706	795	177.36	20230509	0.00	N	078940	500	265 억		197431	N	N	0	N	00	N
12	20231030	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-945	4	-30.00	3973854305	1553302	538.10	3150	3280	2205	4095	2205	3150	2558.33	0.37	0	92310	3490	3320	3210	3040	2930	3265	2985	265	945	500	1890	5	1	53094278	1171	-7.28	4.21	12	2.93	-303.00	524.00	4840	20230706	-54.44	795	20230509	177.36	4840	-54.44	20230706	795	177.36	20230509	4840	-54.44	20230706	795	177.36	20230509	0.00	N	078940	500	265 억		197431	N	N	0	N	00	N
13	20231030	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-165	5	-5.24	1073545115	348939	120.88	3150	3280	2950	4095	2205	3150	3076.60	0.37	0	14564	3490	3320	3210	3040	2930	3265	2985	265	945	500	1890	5	1	53094278	1585	-9.85	5.70	12	0.66	-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	265 억		197431	N	N	0	N	00	N
14	20231030	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-100	5	-3.17	606152995	193160	66.92	3150	3280	3045	4095	2205	3150	3138.09	0.37	0	8468	3490	3320	3210	3040	2930	3265	2985	265	945	500	1890	5	1	53094278	1619	-10.07	5.82	12	0.36	-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	265 억		197431	N	N	0	N	00	N
15	20231030	110631	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	15	2	0.48	383090280	121122	41.96	3150	3280	3100	4095	2205	3150	3162.85	0.37	0	9478	3490	3320	3210	3040	2930	3265	2985	265	945	500	1890	5	1	53094278	1680	-10.45	6.04	12	0.23	-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	265 억		197431	N	N	0	N	00	N
16	20231030	100630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	35	2	1.11	284080870	89783	31.10	3150	3280	3100	4095	2205	3150	3164.08	0.37	0	9836	3490	3320	3210	3040	2930	3265	2985	265	945	500	1890	5	1	53094278	1691	-10.51	6.08	12	0.17	-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	265 억		197431	N	N	0	N	00	N
17	20231030	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	130	2	4.13	52760420	16445	5.70	3150	3280	3150	4095	2205	3150	3208.30	0.37	0	-3243	3490	3320	3210	3040	2930	3265	2985	265	945	500	1890	5	1	53094278	1741	-10.83	6.26	12	0.03	-303.00	524.00	4840	20230706	-32.23	795	20230509	312.58	4840	-32.23	20230706	795	312.58	20230509	4840	-32.23	20230706	795	312.58	20230509	0.00	N	078940	500	265 억		197431	N	N	0	N	00	N
18	20231027	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	-170	5	-5.12	914729760	288162	71.57	3380	3380	3100	4315	2325	3320	3174.36	0.37	0	1903	3766	3542	3316	3092	2866	3655	3205	265	995	500	1990	5	1	53094278	1672	-10.40	6.01	12	0.54	-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	265 억		195849	N	N	0	N	00	N
19	20231027	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	-130	5	-3.92	868685310	273567	67.94	3380	3380	3100	4315	2325	3320	3175.40	0.37	0	5719	3766	3542	3316	3092	2866	3655	3205	265	995	500	1990	5	1	53094278	1694	-10.53	6.09	12	0.52	-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	265 억		195849	N	N	0	N	00	N
20	20231027	140627	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	-110	5	-3.31	669490910	210319	52.24	3380	3380	3100	4315	2325	3320	3183.22	0.37	0	3908	3766	3542	3316	3092	2866	3655	3205	265	995	500	1990	5	1	53094278	1704	-10.59	6.13	12	0.40	-303.00	524.00	4840	20230706	-33.68	795	20230509	303.77	4840	-33.68	20230706	795	303.77	20230509	4840	-33.68	20230706	795	303.77	20230509	0.00	N	078940	500	265 억		195849	N	N	0	N	00	N
21	20231027	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	-145	5	-4.37	546453340	171907	42.70	3380	3380	3100	4315	2325	3320	3178.77	0.37	0	-12499	3766	3542	3316	3092	2866	3655	3205	265	995	500	1990	5	1	53094278	1686	-10.48	6.06	12	0.32	-303.00	524.00	4840	20230706	-34.40	795	20230509	299.37	4840	-34.40	20230706	795	299.37	20230509	4840	-34.40	20230706	795	299.37	20230509	0.00	N	078940	500	265 억		195849	N	N	0	N	00	N
22	20231027	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	-130	5	-3.92	494167855	155392	38.59	3380	3380	3100	4315	2325	3320	3180.14	0.37	0	-9652	3766	3542	3316	3092	2866	3655	3205	265	995	500	1990	5	1	53094278	1694	-10.53	6.09	12	0.29	-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	265 억		195849	N	N	0	N	00	N
23	20231027	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-150	5	-4.52	417156750	131014	32.54	3380	3380	3100	4315	2325	3320	3184.06	0.37	0	-8570	3766	3542	3316	3092	2866	3655	3205	265	995	500	1990	5	1	53094278	1683	-10.46	6.05	12	0.25	-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	265 억		195849	N	N	0	N	00	N
24	20231027	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	-130	5	-3.92	259350915	80613	20.02	3380	3380	3150	4315	2325	3320	3217.23	0.37	0	-9612	3766	3542	3316	3092	2866	3655	3205	265	995	500	1990	5	1	53094278	1694	-10.53	6.09	12	0.15	-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	265 억		195849	N	N	0	N	00	N
25	20231027	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	-50	5	-1.51	40457840	12238	3.04	3380	3380	3205	4315	2325	3320	3305.92	0.37	0	-2496	3766	3542	3316	3092	2866	3655	3205	265	995	500	1990	5	1	53094278	1736	-10.79	6.24	12	0.02	-303.00	524.00	4840	20230706	-32.44	795	20230509	311.32	4840	-32.44	20230706	795	311.32	20230509	4840	-32.44	20230706	795	311.32	20230509	0.00	N	078940	500	265 억		195849	N	N	0	N	00	N
26	20231026	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	95	2	2.95	1320191925	402624	35.09	3225	3540	3090	4190	2260	3225	3278.96	0.39	0	-12187	3948	3586	3308	2946	2668	3447	2807	265	965	500	1930	5	1	53094278	1763	-10.96	6.34	12	0.76	-303.00	524.00	4840	20230706	-31.40	795	20230509	317.61	4840	-31.40	20230706	795	317.61	20230509	4840	-31.40	20230706	795	317.61	20230509	0.00	N	078940	500	265 억		208036	N	N	0	N	00	N
27	20231026	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	70	2	2.17	1211323555	369324	32.19	3225	3540	3090	4190	2260	3225	3279.84	0.39	0	-13186	3948	3586	3308	2946	2668	3447	2807	265	965	500	1930	5	1	53094278	1749	-10.87	6.29	12	0.70	-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	265 억		208036	N	N	0	N	00	N
28	20231026	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	10	2	0.31	1066592660	324092	28.25	3225	3540	3090	4190	2260	3225	3291.02	0.39	0	-16302	3948	3586	3308	2946	2668	3447	2807	265	965	500	1930	5	1	53094278	1718	-10.68	6.17	12	0.61	-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	265 억		208036	N	N	0	N	00	N
29	20231026	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-30	5	-0.93	987217900	299549	26.11	3225	3540	3090	4190	2260	3225	3295.68	0.39	0	-14908	3948	3586	3308	2946	2668	3447	2807	265	965	500	1930	5	1	53094278	1696	-10.54	6.10	12	0.56	-303.00	524.00	4840	20230706	-33.99	795	20230509	301.89	4840	-33.99	20230706	795	301.89	20230509	4840	-33.99	20230706	795	301.89	20230509	0.00	N	078940	500	265 억		208036	N	N	0	N	00	N
30	20231026	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3215	-10	5	-0.31	943147965	285759	24.91	3225	3540	3090	4190	2260	3225	3300.50	0.39	0	-15505	3948	3586	3308	2946	2668	3447	2807	265	965	500	1930	5	1	53094278	1707	-10.61	6.14	12	0.54	-303.00	524.00	4840	20230706	-33.57	795	20230509	304.40	4840	-33.57	20230706	795	304.40	20230509	4840	-33.57	20230706	795	304.40	20230509	0.00	N	078940	500	265 억		208036	N	N	0	N	00	N
31	20231026	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	20	2	0.62	824492330	248565	21.67	3225	3540	3090	4190	2260	3225	3317.01	0.39	0	-8687	3948	3586	3308	2946	2668	3447	2807	265	965	500	1930	5	1	53094278	1723	-10.71	6.19	12	0.47	-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	265 억		208036	N	N	0	N	00	N
32	20231026	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	-15	5	-0.47	129149880	40413	3.52	3225	3255	3090	4190	2260	3225	3195.75	0.39	0	-6006	3948	3586	3308	2946	2668	3447	2807	265	965	500	1930	5	1	53094278	1704	-10.59	6.13	12	0.08	-303.00	524.00	4840	20230706	-33.68	795	20230509	303.77	4840	-33.68	20230706	795	303.77	20230509	4840	-33.68	20230706	795	303.77	20230509	0.00	N	078940	500	265 억		208036	N	N	0	N	00	N
33	20231026	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	-25	5	-0.78	74951615	23524	2.05	3225	3225	3090	4190	2260	3225	3186.18	0.39	0	-746	3948	3586	3308	2946	2668	3447	2807	265	965	500	1930	5	1	53094278	1699	-10.56	6.11	12	0.04	-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	265 억		208036	N	N	0	N	00	N
34	20231025	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3225	-380	5	-10.54	3723670070	1147162	177.11	3605	3670	3030	4685	2525	3605	3245.99	0.74	0	-185978	4145	3875	3610	3340	3075	3742	3207	265	1080	500	2160	5	1	53094278	1712	-10.64	6.15	12	2.16	-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	265 억		392868	N	N	0	N	00	N
35	20231025	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3225	-380	5	-10.54	3636186840	1120082	172.93	3605	3670	3030	4685	2525	3605	3246.36	0.74	0	-176500	4145	3875	3610	3340	3075	3742	3207	265	1080	500	2160	5	1	53094278	1712	-10.64	6.15	12	2.11	-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	265 억		392868	N	N	0	N	00	N
36	20231025	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-465	5	-12.90	3453724815	1062844	164.09	3605	3670	3030	4685	2525	3605	3249.51	0.74	0	-161586	4145	3875	3610	3340	3075	3742	3207	265	1080	500	2160	5	1	53094278	1667	-10.36	5.99	12	2.00	-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	265 억		392868	N	N	0	N	00	N
37	20231025	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-515	5	-14.29	3011421240	919707	141.99	3605	3670	3030	4685	2525	3605	3274.33	0.74	0	-136169	4145	3875	3610	3340	3075	3742	3207	265	1080	500	2160	5	1	53094278	1641	-10.20	5.90	12	1.73	-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	265 억		392868	N	N	0	N	00	N
38	20231025	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3215	-390	5	-10.82	2475464545	748442	115.55	3605	3670	3130	4685	2525	3605	3307.49	0.74	0	-101063	4145	3875	3610	3340	3075	3742	3207	265	1080	500	2160	5	1	53094278	1707	-10.61	6.14	12	1.41	-303.00	524.00	4840	20230706	-33.57	795	20230509	304.40	4840	-33.57	20230706	795	304.40	20230509	4840	-33.57	20230706	795	304.40	20230509	0.00	N	078940	500	265 억		392868	N	N	0	N	00	N
39	20231025	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	-415	5	-11.51	2257680005	680967	105.13	3605	3670	3130	4685	2525	3605	3315.40	0.74	0	-85173	4145	3875	3610	3340	3075	3742	3207	265	1080	500	2160	5	1	53094278	1694	-10.53	6.09	12	1.28	-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	265 억		392868	N	N	0	N	00	N
40	20231025	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	-355	5	-9.85	1333466380	392078	60.53	3605	3670	3245	4685	2525	3605	3401.02	0.74	0	-50853	4145	3875	3610	3340	3075	3742	3207	265	1080	500	2160	5	1	53094278	1726	-10.73	6.20	12	0.74	-303.00	524.00	4840	20230706	-32.85	795	20230509	308.81	4840	-32.85	20230706	795	308.81	20230509	4840	-32.85	20230706	795	308.81	20230509	0.00	N	078940	500	265 억		392868	N	N	0	N	00	N
41	20231025	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-115	5	-3.19	135548520	38162	5.89	3605	3670	3485	4685	2525	3605	3551.92	0.74	0	-1452	4145	3875	3610	3340	3075	3742	3207	265	1080	500	2160	5	1	53094278	1853	-11.52	6.66	12	0.07	-303.00	524.00	4840	20230706	-27.89	795	20230509	338.99	4840	-27.89	20230706	795	338.99	20230509	4840	-27.89	20230706	795	338.99	20230509	0.00	N	078940	500	265 억		392868	N	N	0	N	00	N
42	20231024	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-55	5	-1.50	2333085870	647045	320.62	3660	3880	3345	4755	2565	3660	3600.19	0.95	0	-111227	3830	3745	3640	3555	3450	3787	3597	265	1095	500	2190	5	1	53094278	1914	-11.90	6.88	12	1.22	-303.00	524.00	4840	20230706	-25.52	795	20230509	353.46	4840	-25.52	20230706	795	353.46	20230509	4840	-25.52	20230706	795	353.46	20230509	0.00	N	078940	500	265 억		504095	N	N	0	N	00	N
43	20231024	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-135	5	-3.69	2230973230	618578	306.52	3660	3880	3345	4755	2565	3660	3600.88	0.95	0	-97976	3830	3745	3640	3555	3450	3787	3597	265	1095	500	2190	5	1	53094278	1872	-11.63	6.73	12	1.17	-303.00	524.00	4840	20230706	-27.17	795	20230509	343.40	4840	-27.17	20230706	795	343.40	20230509	4840	-27.17	20230706	795	343.40	20230509	0.00	N	078940	500	265 억		504095	N	N	0	N	00	N
44	20231024	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	-190	5	-5.19	1946078285	537849	266.52	3660	3880	3345	4755	2565	3660	3613.02	0.95	0	-91982	3830	3745	3640	3555	3450	3787	3597	265	1095	500	2190	5	1	53094278	1842	-11.45	6.62	12	1.01	-303.00	524.00	4840	20230706	-28.31	795	20230509	336.48	4840	-28.31	20230706	795	336.48	20230509	4840	-28.31	20230706	795	336.48	20230509	0.00	N	078940	500	265 억		504095	N	N	0	N	00	N
45	20231024	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-115	5	-3.14	1474046645	402716	199.55	3660	3880	3540	4755	2565	3660	3660.31	0.95	0	-67429	3830	3745	3640	3555	3450	3787	3597	265	1095	500	2190	5	1	53094278	1882	-11.70	6.77	12	0.76	-303.00	524.00	4840	20230706	-26.76	795	20230509	345.91	4840	-26.76	20230706	795	345.91	20230509	4840	-26.76	20230706	795	345.91	20230509	0.00	N	078940	500	265 억		504095	N	N	0	N	00	N
46	20231024	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-20	5	-0.55	1173466550	319317	158.23	3660	3880	3540	4755	2565	3660	3678.38	0.95	0	-59108	3830	3745	3640	3555	3450	3787	3597	265	1095	500	2190	5	1	53094278	1933	-12.01	6.95	12	0.60	-303.00	524.00	4840	20230706	-24.79	795	20230509	357.86	4840	-24.79	20230706	795	357.86	20230509	4840	-24.79	20230706	795	357.86	20230509	0.00	N	078940	500	265 억		504095	N	N	0	N	00	N
47	20231024	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-35	5	-0.96	917743830	248701	123.24	3660	3880	3540	4755	2565	3660	3699.74	0.95	0	-53243	3830	3745	3640	3555	3450	3787	3597	265	1095	500	2190	5	1	53094278	1925	-11.96	6.92	12	0.47	-303.00	524.00	4840	20230706	-25.10	795	20230509	355.97	4840	-25.10	20230706	795	355.97	20230509	4840	-25.10	20230706	795	355.97	20230509	0.00	N	078940	500	265 억		504095	N	N	0	N	00	N
48	20231024	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	20	2	0.55	684376885	183725	91.04	3660	3880	3650	4755	2565	3660	3756.56	0.95	0	-31481	3830	3745	3640	3555	3450	3787	3597	265	1095	500	2190	5	1	53094278	1954	-12.15	7.02	12	0.35	-303.00	524.00	4840	20230706	-23.97	795	20230509	362.89	4840	-23.97	20230706	795	362.89	20230509	4840	-23.97	20230706	795	362.89	20230509	0.00	N	078940	500	265 억		504095	N	N	0	N	00	N
49	20231024	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	215	2	5.87	335434800	90330	44.76	3660	3880	3660	4755	2565	3660	3819.32	0.95	0	-8865	3830	3745	3640	3555	3450	3787	3597	265	1095	500	2190	5	1	53094278	2057	-12.79	7.40	12	0.17	-303.00	524.00	4840	20230706	-19.94	795	20230509	387.42	4840	-19.94	20230706	795	387.42	20230509	4840	-19.94	20230706	795	387.42	20230509	0.00	N	078940	500	265 억		504095	N	N	0	N	00	N
50	20231023	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	60	2	1.67	736248220	201578	42.01	3600	3725	3535	4680	2520	3600	3652.42	1.01	0	-29743	3933	3766	3563	3396	3193	3850	3480	265	1080	500	2160	5	1	53094278	1943	-12.08	6.98	12	0.38	-303.00	524.00	4840	20230706	-24.38	795	20230509	360.38	4840	-24.38	20230706	795	360.38	20230509	4840	-24.38	20230706	795	360.38	20230509	0.00	N	078940	500	265 억		536701	N	N	0	N	00	N
51	20231023	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	50	2	1.39	673802825	184472	38.44	3600	3725	3535	4680	2520	3600	3652.60	1.01	0	-28547	3933	3766	3563	3396	3193	3850	3480	265	1080	500	2160	5	1	53094278	1938	-12.05	6.97	12	0.35	-303.00	524.00	4840	20230706	-24.59	795	20230509	359.12	4840	-24.59	20230706	795	359.12	20230509	4840	-24.59	20230706	795	359.12	20230509	0.00	N	078940	500	265 억		536701	N	N	0	N	00	N
52	20231023	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	50	2	1.39	642582035	175888	36.65	3600	3725	3535	4680	2520	3600	3653.36	1.01	0	-27385	3933	3766	3563	3396	3193	3850	3480	265	1080	500	2160	5	1	53094278	1938	-12.05	6.97	12	0.33	-303.00	524.00	4840	20230706	-24.59	795	20230509	359.12	4840	-24.59	20230706	795	359.12	20230509	4840	-24.59	20230706	795	359.12	20230509	0.00	N	078940	500	265 억		536701	N	N	0	N	00	N
53	20231023	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	65	2	1.81	561096355	153489	31.99	3600	3725	3535	4680	2520	3600	3655.61	1.01	0	-26070	3933	3766	3563	3396	3193	3850	3480	265	1080	500	2160	5	1	53094278	1946	-12.10	6.99	12	0.29	-303.00	524.00	4840	20230706	-24.28	795	20230509	361.01	4840	-24.28	20230706	795	361.01	20230509	4840	-24.28	20230706	795	361.01	20230509	0.00	N	078940	500	265 억		536701	N	N	0	N	00	N
54	20231023	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	100	2	2.78	486114780	133059	27.73	3600	3725	3535	4680	2520	3600	3653.38	1.01	0	-17930	3933	3766	3563	3396	3193	3850	3480	265	1080	500	2160	5	1	53094278	1964	-12.21	7.06	12	0.25	-303.00	524.00	4840	20230706	-23.55	795	20230509	365.41	4840	-23.55	20230706	795	365.41	20230509	4840	-23.55	20230706	795	365.41	20230509	0.00	N	078940	500	265 억		536701	N	N	0	N	00	N
55	20231023	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	105	2	2.92	446753330	122385	25.50	3600	3725	3535	4680	2520	3600	3650.39	1.01	0	-15807	3933	3766	3563	3396	3193	3850	3480	265	1080	500	2160	5	1	53094278	1967	-12.23	7.07	12	0.23	-303.00	524.00	4840	20230706	-23.45	795	20230509	366.04	4840	-23.45	20230706	795	366.04	20230509	4840	-23.45	20230706	795	366.04	20230509	0.00	N	078940	500	265 억		536701	N	N	0	N	00	N
56	20231023	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	55	2	1.53	278248950	76748	15.99	3600	3680	3535	4680	2520	3600	3625.49	1.01	0	-13289	3933	3766	3563	3396	3193	3850	3480	265	1080	500	2160	5	1	53094278	1941	-12.06	6.98	12	0.14	-303.00	524.00	4840	20230706	-24.48	795	20230509	359.75	4840	-24.48	20230706	795	359.75	20230509	4840	-24.48	20230706	795	359.75	20230509	0.00	N	078940	500	265 억		536701	N	N	0	N	00	N
57	20231023	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-35	5	-0.97	25442820	7112	1.48	3600	3635	3535	4680	2520	3600	3577.45	1.01	0	-3869	3933	3766	3563	3396	3193	3850	3480	265	1080	500	2160	5	1	53094278	1893	-11.77	6.80	12	0.01	-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	265 억		536701	N	N	0	N	00	N
58	20231020	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	50	2	1.41	1706259460	478473	98.98	3410	3730	3360	4615	2485	3550	3565.97	1.07	0	-32006	3800	3675	3510	3385	3220	3592	3302	265	1065	500	2130	5	1	53094278	1911	-11.88	6.87	12	0.90	-303.00	524.00	4840	20230706	-25.62	795	20230509	352.83	4840	-25.62	20230706	795	352.83	20230509	4840	-25.62	20230706	795	352.83	20230509	0.00	N	078940	500	265 억		568718	N	N	0	N	00	N
59	20231020	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	70	2	1.97	1660939380	465849	96.37	3410	3730	3360	4615	2485	3550	3565.40	1.07	0	-29155	3800	3675	3510	3385	3220	3592	3302	265	1065	500	2130	5	1	53094278	1922	-11.95	6.91	12	0.88	-303.00	524.00	4840	20230706	-25.21	795	20230509	355.35	4840	-25.21	20230706	795	355.35	20230509	4840	-25.21	20230706	795	355.35	20230509	0.00	N	078940	500	265 억		568718	N	N	0	N	00	N
60	20231020	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	135	2	3.80	1331035180	375154	77.61	3410	3730	3360	4615	2485	3550	3547.97	1.07	0	-25782	3800	3675	3510	3385	3220	3592	3302	265	1065	500	2130	5	1	53094278	1957	-12.16	7.03	12	0.71	-303.00	524.00	4840	20230706	-23.86	795	20230509	363.52	4840	-23.86	20230706	795	363.52	20230509	4840	-23.86	20230706	795	363.52	20230509	0.00	N	078940	500	265 억		568718	N	N	0	N	00	N
61	20231020	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	125	2	3.52	1192334890	337507	69.82	3410	3730	3360	4615	2485	3550	3532.77	1.07	0	-22565	3800	3675	3510	3385	3220	3592	3302	265	1065	500	2130	5	1	53094278	1951	-12.13	7.01	12	0.64	-303.00	524.00	4840	20230706	-24.07	795	20230509	362.26	4840	-24.07	20230706	795	362.26	20230509	4840	-24.07	20230706	795	362.26	20230509	0.00	N	078940	500	265 억		568718	N	N	0	N	00	N
62	20231020	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-5	5	-0.14	836571135	239601	49.57	3410	3595	3360	4615	2485	3550	3491.51	1.07	0	-45432	3800	3675	3510	3385	3220	3592	3302	265	1065	500	2130	5	1	53094278	1882	-11.70	6.77	12	0.45	-303.00	524.00	4840	20230706	-26.76	795	20230509	345.91	4840	-26.76	20230706	795	345.91	20230509	4840	-26.76	20230706	795	345.91	20230509	0.00	N	078940	500	265 억		568718	N	N	0	N	00	N
63	20231020	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	10	2	0.28	755824370	216732	44.84	3410	3595	3360	4615	2485	3550	3487.36	1.07	0	-36638	3800	3675	3510	3385	3220	3592	3302	265	1065	500	2130	5	1	53094278	1890	-11.75	6.79	12	0.41	-303.00	524.00	4840	20230706	-26.45	795	20230509	347.80	4840	-26.45	20230706	795	347.80	20230509	4840	-26.45	20230706	795	347.80	20230509	0.00	N	078940	500	265 억		568718	N	N	0	N	00	N
64	20231020	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	15	2	0.42	586858245	168718	34.90	3410	3595	3360	4615	2485	3550	3478.32	1.07	0	-10874	3800	3675	3510	3385	3220	3592	3302	265	1065	500	2130	5	1	53094278	1893	-11.77	6.80	12	0.32	-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	265 억		568718	N	N	0	N	00	N
65	20231020	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	-125	5	-3.52	124881965	36322	7.51	3410	3520	3370	4615	2485	3550	3438.10	1.07	0	-7097	3800	3675	3510	3385	3220	3592	3302	265	1065	500	2130	5	1	53094278	1818	-11.30	6.54	12	0.07	-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	265 억		568718	N	N	0	N	00	N
66	20231019	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-85	5	-2.34	1671781985	483248	42.56	3635	3635	3345	4725	2545	3635	3459.47	1.03	0	20953	4471	4052	3731	3312	2991	3892	3152	265	1090	500	2180	5	1	53094278	1885	-11.72	6.77	12	0.91	-303.00	524.00	4840	20230706	-26.65	795	20230509	346.54	4840	-26.65	20230706	795	346.54	20230509	4840	-26.65	20230706	795	346.54	20230509	0.00	N	078940	500	265 억		547158	N	N	0	N	00	N
67	20231019	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-150	5	-4.13	1608042400	465114	40.96	3635	3635	3345	4725	2545	3635	3457.31	1.03	0	25625	4471	4052	3731	3312	2991	3892	3152	265	1090	500	2180	5	1	53094278	1850	-11.50	6.65	12	0.88	-303.00	524.00	4840	20230706	-28.00	795	20230509	338.36	4840	-28.00	20230706	795	338.36	20230509	4840	-28.00	20230706	795	338.36	20230509	0.00	N	078940	500	265 억		547158	N	N	0	N	00	N
68	20231019	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-175	5	-4.81	1499341765	433915	38.21	3635	3635	3345	4725	2545	3635	3455.38	1.03	0	26378	4471	4052	3731	3312	2991	3892	3152	265	1090	500	2180	5	1	53094278	1837	-11.42	6.60	12	0.82	-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	265 억		547158	N	N	0	N	00	N
69	20231019	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	-140	5	-3.85	1409789000	408097	35.94	3635	3635	3345	4725	2545	3635	3454.54	1.03	0	32553	4471	4052	3731	3312	2991	3892	3152	265	1090	500	2180	5	1	53094278	1856	-11.53	6.67	12	0.77	-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	265 억		547158	N	N	0	N	00	N
70	20231019	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-95	5	-2.61	1186551950	344232	30.31	3635	3635	3345	4725	2545	3635	3446.95	1.03	0	43478	4471	4052	3731	3312	2991	3892	3152	265	1090	500	2180	5	1	53094278	1880	-11.68	6.76	12	0.65	-303.00	524.00	4840	20230706	-26.86	795	20230509	345.28	4840	-26.86	20230706	795	345.28	20230509	4840	-26.86	20230706	795	345.28	20230509	0.00	N	078940	500	265 억		547158	N	N	0	N	00	N
71	20231019	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-65	5	-1.79	1137207560	330243	29.08	3635	3635	3345	4725	2545	3635	3443.55	1.03	0	45309	4471	4052	3731	3312	2991	3892	3152	265	1090	500	2180	5	1	53094278	1895	-11.78	6.81	12	0.62	-303.00	524.00	4840	20230706	-26.24	795	20230509	349.06	4840	-26.24	20230706	795	349.06	20230509	4840	-26.24	20230706	795	349.06	20230509	0.00	N	078940	500	265 억		547158	N	N	0	N	00	N
72	20231019	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-40	5	-1.10	1009039950	294158	25.90	3635	3635	3345	4725	2545	3635	3430.27	1.03	0	46606	4471	4052	3731	3312	2991	3892	3152	265	1090	500	2180	5	1	53094278	1909	-11.86	6.86	12	0.55	-303.00	524.00	4840	20230706	-25.72	795	20230509	352.20	4840	-25.72	20230706	795	352.20	20230509	4840	-25.72	20230706	795	352.20	20230509	0.00	N	078940	500	265 억		547158	N	N	0	N	00	N
73	20231019	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-135	5	-3.71	110169800	31496	2.77	3635	3635	3450	4725	2545	3635	3497.90	1.03	0	2892	4471	4052	3731	3312	2991	3892	3152	265	1090	500	2180	5	1	53094278	1858	-11.55	6.68	12	0.06	-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	265 억		547158	N	N	0	N	00	N
74	20231018	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-500	5	-12.09	4328691280	1135138	111.59	4130	4150	3410	5370	2895	4135	3813.42	1.46	0	-235180	4398	4266	4088	3956	3778	4332	4022	265	1235	500	2480	5	1	53094278	1930	-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	265 억		775008	N	N	0	N	00	N
75	20231018	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-505	5	-12.21	4202402870	1100309	108.17	4130	4150	3410	5370	2895	4135	3819.29	1.46	0	-229315	4398	4266	4088	3956	3778	4332	4022	265	1235	500	2480	5	1	53094278	1927	-11.98	6.93	12	2.07	-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	265 억		775008	N	N	0	N	00	N
76	20231018	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-360	5	-8.71	3302456815	853019	83.86	4130	4150	3745	5370	2895	4135	3871.49	1.46	0	-217919	4398	4266	4088	3956	3778	4332	4022	265	1235	500	2480	5	1	53094278	2004	-12.46	7.20	12	1.61	-303.00	524.00	4840	20230706	-22.00	795	20230509	374.84	4840	-22.00	20230706	795	374.84	20230509	4840	-22.00	20230706	795	374.84	20230509	0.00	N	078940	500	265 억		775008	N	N	0	N	00	N
77	20231018	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-280	5	-6.77	3002763240	773998	76.09	4130	4150	3745	5370	2895	4135	3879.55	1.46	0	-204414	4398	4266	4088	3956	3778	4332	4022	265	1235	500	2480	5	1	53094278	2047	-12.72	7.36	12	1.46	-303.00	524.00	4840	20230706	-20.35	795	20230509	384.91	4840	-20.35	20230706	795	384.91	20230509	4840	-20.35	20230706	795	384.91	20230509	0.00	N	078940	500	265 억		775008	N	N	0	N	00	N
78	20231018	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-295	5	-7.13	2644374750	681285	66.97	4130	4150	3745	5370	2895	4135	3881.45	1.46	0	-203355	4398	4266	4088	3956	3778	4332	4022	265	1235	500	2480	5	1	53094278	2039	-12.67	7.33	12	1.28	-303.00	524.00	4840	20230706	-20.66	795	20230509	383.02	4840	-20.66	20230706	795	383.02	20230509	4840	-20.66	20230706	795	383.02	20230509	0.00	N	078940	500	265 억		775008	N	N	0	N	00	N
79	20231018	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-360	5	-8.71	2412116345	620329	60.98	4130	4150	3745	5370	2895	4135	3888.44	1.46	0	-179333	4398	4266	4088	3956	3778	4332	4022	265	1235	500	2480	5	1	53094278	2004	-12.46	7.20	12	1.17	-303.00	524.00	4840	20230706	-22.00	795	20230509	374.84	4840	-22.00	20230706	795	374.84	20230509	4840	-22.00	20230706	795	374.84	20230509	0.00	N	078940	500	265 억		775008	N	N	0	N	00	N
80	20231018	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-280	5	-6.77	1621280685	412747	40.57	4130	4150	3750	5370	2895	4135	3928.02	1.46	0	-105137	4398	4266	4088	3956	3778	4332	4022	265	1235	500	2480	5	1	53094278	2047	-12.72	7.36	12	0.78	-303.00	524.00	4840	20230706	-20.35	795	20230509	384.91	4840	-20.35	20230706	795	384.91	20230509	4840	-20.35	20230706	795	384.91	20230509	0.00	N	078940	500	265 억		775008	N	N	0	N	00	N
81	20231018	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-35	5	-0.85	146462925	35502	3.49	4130	4150	4100	5370	2895	4135	4125.48	1.46	0	-4145	4398	4266	4088	3956	3778	4332	4022	265	1235	500	2480	5	1	53094278	2177	-13.53	7.82	12	0.07	-303.00	524.00	4840	20230706	-15.29	795	20230509	415.72	4840	-15.29	20230706	795	415.72	20230509	4840	-15.29	20230706	795	415.72	20230509	0.00	N	078940	500	265 억		775008	N	N	0	N	00	N
82	20231017	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	235	2	6.03	4176627285	1015136	127.36	3910	4220	3910	5070	2730	3900	4114.35	1.14	0	238315	4293	4096	3898	3701	3503	3997	3602	238	1170	500	2340	5	1	47543193	1966	-13.65	7.89	12	2.14	-303.00	524.00	4840	20230706	-14.57	795	20230509	420.13	4840	-14.57	20230706	795	420.13	20230509	4840	-14.57	20230706	795	420.13	20230509	0.00	N	078940	500	237 억		543384	N	N	0	N	00	N
83	20231017	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	250	2	6.41	3949450340	960313	120.48	3910	4220	3910	5070	2730	3900	4112.67	1.14	0	232959	4293	4096	3898	3701	3503	3997	3602	238	1170	500	2340	5	1	47543193	1973	-13.70	7.92	12	2.02	-303.00	524.00	4840	20230706	-14.26	795	20230509	422.01	4840	-14.26	20230706	795	422.01	20230509	4840	-14.26	20230706	795	422.01	20230509	0.00	N	078940	500	237 억		543384	N	N	0	N	00	N
84	20231017	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	290	2	7.44	3691789395	898423	112.72	3910	4220	3910	5070	2730	3900	4109.19	1.14	0	225958	4293	4096	3898	3701	3503	3997	3602	238	1170	500	2340	5	1	47543193	1992	-13.83	8.00	12	1.89	-303.00	524.00	4840	20230706	-13.43	795	20230509	427.04	4840	-13.43	20230706	795	427.04	20230509	4840	-13.43	20230706	795	427.04	20230509	0.00	N	078940	500	237 억		543384	N	N	0	N	00	N
85	20231017	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	275	2	7.05	3077084280	751928	94.34	3910	4200	3910	5070	2730	3900	4092.26	1.14	0	201652	4293	4096	3898	3701	3503	3997	3602	238	1170	500	2340	5	1	47543193	1985	-13.78	7.97	12	1.58	-303.00	524.00	4840	20230706	-13.74	795	20230509	425.16	4840	-13.74	20230706	795	425.16	20230509	4840	-13.74	20230706	795	425.16	20230509	0.00	N	078940	500	237 억		543384	N	N	0	N	00	N
86	20231017	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	240	2	6.15	2405508890	591064	74.16	3910	4165	3910	5070	2730	3900	4069.79	1.14	0	168326	4293	4096	3898	3701	3503	3997	3602	238	1170	500	2340	5	1	47543193	1968	-13.66	7.90	12	1.24	-303.00	524.00	4840	20230706	-14.46	795	20230509	420.75	4840	-14.46	20230706	795	420.75	20230509	4840	-14.46	20230706	795	420.75	20230509	0.00	N	078940	500	237 억		543384	N	N	0	N	00	N
87	20231017	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	170	2	4.36	1332743420	329963	41.40	3910	4095	3910	5070	2730	3900	4039.07	1.14	0	117329	4293	4096	3898	3701	3503	3997	3602	238	1170	500	2340	5	1	47543193	1935	-13.43	7.77	12	0.69	-303.00	524.00	4840	20230706	-15.91	795	20230509	411.95	4840	-15.91	20230706	795	411.95	20230509	4840	-15.91	20230706	795	411.95	20230509	0.00	N	078940	500	237 억		543384	N	N	0	N	00	N
88	20231017	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	140	2	3.59	625842870	156117	19.59	3910	4050	3910	5070	2730	3900	4008.81	1.14	0	59211	4293	4096	3898	3701	3503	3997	3602	238	1170	500	2340	5	1	47543193	1921	-13.33	7.71	12	0.33	-303.00	524.00	4840	20230706	-16.53	795	20230509	408.18	4840	-16.53	20230706	795	408.18	20230509	4840	-16.53	20230706	795	408.18	20230509	0.00	N	078940	500	237 억		543384	N	N	0	N	00	N
89	20231017	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	70	2	1.79	64759005	16505	2.07	3910	3975	3910	5070	2730	3900	3923.60	1.14	0	6118	4293	4096	3898	3701	3503	3997	3602	238	1170	500	2340	5	1	47543193	1887	-13.10	7.58	12	0.03	-303.00	524.00	4840	20230706	-17.98	795	20230509	399.37	4840	-17.98	20230706	795	399.37	20230509	4840	-17.98	20230706	795	399.37	20230509	0.00	N	078940	500	237 억		543384	N	N	0	N	00	N
90	20231016	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-40	5	-1.02	3156044290	796922	110.60	3905	4095	3700	5120	2760	3940	3960.29	1.14	0	10275	4166	4052	3896	3782	3626	4110	3840	238	1180	500	2360	5	1	47543193	1854	-12.87	7.44	12	1.68	-303.00	524.00	4840	20230706	-19.42	795	20230509	390.57	4840	-19.42	20230706	795	390.57	20230509	4840	-19.42	20230706	795	390.57	20230509	0.00	N	078940	500	237 억		543460	N	N	0	N	00	N
91	20231016	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-10	5	-0.25	3039543160	767023	106.45	3905	4095	3700	5120	2760	3940	3962.78	1.14	0	2212	4166	4052	3896	3782	3626	4110	3840	238	1180	500	2360	5	1	47543193	1868	-12.97	7.50	12	1.61	-303.00	524.00	4840	20230706	-18.80	795	20230509	394.34	4840	-18.80	20230706	795	394.34	20230509	4840	-18.80	20230706	795	394.34	20230509	0.00	N	078940	500	237 억		543460	N	N	0	N	00	N
92	20231016	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	15	2	0.38	2878199500	725916	100.74	3905	4095	3700	5120	2760	3940	3964.92	1.14	0	3548	4166	4052	3896	3782	3626	4110	3840	238	1180	500	2360	5	1	47543193	1880	-13.05	7.55	12	1.53	-303.00	524.00	4840	20230706	-18.29	795	20230509	397.48	4840	-18.29	20230706	795	397.48	20230509	4840	-18.29	20230706	795	397.48	20230509	0.00	N	078940	500	237 억		543460	N	N	0	N	00	N
93	20231016	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-70	5	-1.78	2535076955	637132	88.42	3905	4095	3700	5120	2760	3940	3978.89	1.14	0	5325	4166	4052	3896	3782	3626	4110	3840	238	1180	500	2360	5	1	47543193	1840	-12.77	7.39	12	1.34	-303.00	524.00	4840	20230706	-20.04	795	20230509	386.79	4840	-20.04	20230706	795	386.79	20230509	4840	-20.04	20230706	795	386.79	20230509	0.00	N	078940	500	237 억		543460	N	N	0	N	00	N
94	20231016	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	80	2	2.03	1716348740	426801	59.23	3905	4095	3880	5120	2760	3940	4021.43	1.14	0	23216	4166	4052	3896	3782	3626	4110	3840	238	1180	500	2360	5	1	47543193	1911	-13.27	7.67	12	0.90	-303.00	524.00	4840	20230706	-16.94	795	20230509	405.66	4840	-16.94	20230706	795	405.66	20230509	4840	-16.94	20230706	795	405.66	20230509	0.00	N	078940	500	237 억		543460	N	N	0	N	00	N
95	20231016	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	100	2	2.54	1490776835	370770	51.46	3905	4095	3880	5120	2760	3940	4020.76	1.14	0	23836	4166	4052	3896	3782	3626	4110	3840	238	1180	500	2360	5	1	47543193	1921	-13.33	7.71	12	0.78	-303.00	524.00	4840	20230706	-16.53	795	20230509	408.18	4840	-16.53	20230706	795	408.18	20230509	4840	-16.53	20230706	795	408.18	20230509	0.00	N	078940	500	237 억		543460	N	N	0	N	00	N
96	20231016	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	105	2	2.66	1215593565	302089	41.92	3905	4095	3880	5120	2760	3940	4023.96	1.14	0	44421	4166	4052	3896	3782	3626	4110	3840	238	1180	500	2360	5	1	47543193	1923	-13.35	7.72	12	0.64	-303.00	524.00	4840	20230706	-16.43	795	20230509	408.81	4840	-16.43	20230706	795	408.81	20230509	4840	-16.43	20230706	795	408.81	20230509	0.00	N	078940	500	237 억		543460	N	N	0	N	00	N
97	20231016	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-20	5	-0.51	171985450	43694	6.06	3905	3990	3880	5120	2760	3940	3936.13	1.14	0	-8696	4166	4052	3896	3782	3626	4110	3840	238	1180	500	2360	5	1	47543193	1864	-12.94	7.48	12	0.09	-303.00	524.00	4840	20230706	-19.01	795	20230509	393.08	4840	-19.01	20230706	795	393.08	20230509	4840	-19.01	20230706	795	393.08	20230509	0.00	N	078940	500	237 억		543460	N	N	0	N	00	N
98	20231012	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	235	2	6.64	2419123405	654110	112.10	3535	3775	3535	4600	2480	3540	3695.07	0.93	0	98240	3713	3626	3488	3401	3263	3670	3445	238	1060	500	2120	5	1	47543193	1795	-12.46	7.20	12	1.38	-303.00	524.00	4840	20230706	-22.00	795	20230509	374.84	4840	-22.00	20230706	795	374.84	20230509	4840	-22.00	20230706	795	374.84	20230509	0.00	N	078940	500	237 억		439867	N	N	0	N	00	N
99	20231012	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	200	2	5.65	2061355675	559058	95.81	3535	3750	3535	4600	2480	3540	3687.19	0.93	0	69768	3713	3626	3488	3401	3263	3670	3445	238	1060	500	2120	5	1	47543193	1778	-12.34	7.14	12	1.18	-303.00	524.00	4840	20230706	-22.73	795	20230509	370.44	4840	-22.73	20230706	795	370.44	20230509	4840	-22.73	20230706	795	370.44	20230509	0.00	N	078940	500	237 억		439867	N	N	0	N	00	N
100	20231012	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	205	2	5.79	1891983305	513692	88.03	3535	3750	3535	4600	2480	3540	3683.11	0.93	0	54979	3713	3626	3488	3401	3263	3670	3445	238	1060	500	2120	5	1	47543193	1780	-12.36	7.15	12	1.08	-303.00	524.00	4840	20230706	-22.62	795	20230509	371.07	4840	-22.62	20230706	795	371.07	20230509	4840	-22.62	20230706	795	371.07	20230509	0.00	N	078940	500	237 억		439867	N	N	0	N	00	N
101	20231012	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	205	2	5.79	1696784905	461387	79.07	3535	3750	3535	4600	2480	3540	3677.57	0.93	0	42900	3713	3626	3488	3401	3263	3670	3445	238	1060	500	2120	5	1	47543193	1780	-12.36	7.15	12	0.97	-303.00	524.00	4840	20230706	-22.62	795	20230509	371.07	4840	-22.62	20230706	795	371.07	20230509	4840	-22.62	20230706	795	371.07	20230509	0.00	N	078940	500	237 억		439867	N	N	0	N	00	N
102	20231012	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	175	2	4.94	1533334115	417474	71.55	3535	3750	3535	4600	2480	3540	3672.89	0.93	0	28868	3713	3626	3488	3401	3263	3670	3445	238	1060	500	2120	5	1	47543193	1766	-12.26	7.09	12	0.88	-303.00	524.00	4840	20230706	-23.24	795	20230509	367.30	4840	-23.24	20230706	795	367.30	20230509	4840	-23.24	20230706	795	367.30	20230509	0.00	N	078940	500	237 억		439867	N	N	0	N	00	N
103	20231012	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	105	2	2.97	1319637010	359648	61.64	3535	3750	3535	4600	2480	3540	3669.25	0.93	0	27102	3713	3626	3488	3401	3263	3670	3445	238	1060	500	2120	5	1	47543193	1733	-12.03	6.96	12	0.76	-303.00	524.00	4840	20230706	-24.69	795	20230509	358.49	4840	-24.69	20230706	795	358.49	20230509	4840	-24.69	20230706	795	358.49	20230509	0.00	N	078940	500	237 억		439867	N	N	0	N	00	N
104	20231012	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	200	2	5.65	943979060	257903	44.20	3535	3750	3535	4600	2480	3540	3660.21	0.93	0	15992	3713	3626	3488	3401	3263	3670	3445	238	1060	500	2120	5	1	47543193	1778	-12.34	7.14	12	0.54	-303.00	524.00	4840	20230706	-22.73	795	20230509	370.44	4840	-22.73	20230706	795	370.44	20230509	4840	-22.73	20230706	795	370.44	20230509	0.00	N	078940	500	237 억		439867	N	N	0	N	00	N
105	20231012	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	30	2	0.85	84757145	23890	4.09	3535	3585	3535	4600	2480	3540	3547.81	0.93	0	1343	3713	3626	3488	3401	3263	3670	3445	238	1060	500	2120	5	1	47543193	1697	-11.78	6.81	12	0.05	-303.00	524.00	4840	20230706	-26.24	795	20230509	349.06	4840	-26.24	20230706	795	349.06	20230509	4840	-26.24	20230706	795	349.06	20230509	0.00	N	078940	500	237 억		439867	N	N	0	N	00	N
106	20231011	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	95	2	2.76	2017538185	582454	87.19	3445	3575	3350	4475	2415	3445	3463.84	0.90	0	13599	3648	3546	3388	3286	3128	3597	3337	238	1030	500	2060	5	1	47543193	1683	-11.68	6.76	12	1.23	-303.00	524.00	4840	20230706	-26.86	795	20230509	345.28	4840	-26.86	20230706	795	345.28	20230509	4840	-26.86	20230706	795	345.28	20230509	0.00	N	078940	500	237 억		429237	N	N	0	N	00	N
107	20231011	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	115	2	3.34	1788857910	518081	77.55	3445	3560	3350	4475	2415	3445	3452.85	0.90	0	8029	3648	3546	3388	3286	3128	3597	3337	238	1030	500	2060	5	1	47543193	1693	-11.75	6.79	12	1.09	-303.00	524.00	4840	20230706	-26.45	795	20230509	347.80	4840	-26.45	20230706	795	347.80	20230509	4840	-26.45	20230706	795	347.80	20230509	0.00	N	078940	500	237 억		429237	N	N	0	N	00	N
108	20231011	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	5	2	0.15	1348628425	392353	58.73	3445	3485	3350	4475	2415	3445	3437.28	0.90	0	-35288	3648	3546	3388	3286	3128	3597	3337	238	1030	500	2060	5	1	47543193	1640	-11.39	6.58	12	0.83	-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	237 억		429237	N	N	0	N	00	N
109	20231011	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	5	2	0.15	1122823195	326759	48.91	3445	3485	3350	4475	2415	3445	3436.24	0.90	0	-42763	3648	3546	3388	3286	3128	3597	3337	238	1030	500	2060	5	1	47543193	1640	-11.39	6.58	12	0.69	-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	237 억		429237	N	N	0	N	00	N
110	20231011	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	0	3	0.00	879804425	256047	38.33	3445	3485	3350	4475	2415	3445	3436.11	0.90	0	-36279	3648	3546	3388	3286	3128	3597	3337	238	1030	500	2060	5	1	47543193	1638	-11.37	6.57	12	0.54	-303.00	524.00	4840	20230706	-28.82	795	20230509	333.33	4840	-28.82	20230706	795	333.33	20230509	4840	-28.82	20230706	795	333.33	20230509	0.00	N	078940	500	237 억		429237	N	N	0	N	00	N
111	20231011	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	15	2	0.44	643418620	187535	28.07	3445	3475	3350	4475	2415	3445	3430.93	0.90	0	-36940	3648	3546	3388	3286	3128	3597	3337	238	1030	500	2060	5	1	47543193	1645	-11.42	6.60	12	0.39	-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	237 억		429237	N	N	0	N	00	N
112	20231011	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	-10	5	-0.29	373123960	109002	16.32	3445	3460	3350	4475	2415	3445	3423.09	0.90	0	-38078	3648	3546	3388	3286	3128	3597	3337	238	1030	500	2060	5	1	47543193	1633	-11.34	6.56	12	0.23	-303.00	524.00	4840	20230706	-29.03	795	20230509	332.08	4840	-29.03	20230706	795	332.08	20230509	4840	-29.03	20230706	795	332.08	20230509	0.00	N	078940	500	237 억		429237	N	N	0	N	00	N
113	20231011	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-45	5	-1.31	108046635	31732	4.75	3445	3450	3350	4475	2415	3445	3404.97	0.90	0	-17121	3648	3546	3388	3286	3128	3597	3337	238	1030	500	2060	5	1	47543193	1616	-11.22	6.49	12	0.07	-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	237 억		429237	N	N	0	N	00	N
114	20231010	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	220	2	6.82	2272284285	666986	88.89	3250	3490	3230	4190	2260	3225	3406.73	0.78	0	57688	3528	3376	3228	3076	2928	3452	3152	238	965	500	1930	5	1	47543193	1638	-11.37	6.57	12	1.40	-303.00	524.00	4840	20230706	-28.82	795	20230509	333.33	4840	-28.82	20230706	795	333.33	20230509	4840	-28.82	20230706	795	333.33	20230509	0.00	N	078940	500	237 억		372532	N	N	0	N	00	N
115	20231010	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	190	2	5.89	2131178245	625881	83.41	3250	3490	3230	4190	2260	3225	3405.11	0.78	0	62099	3528	3376	3228	3076	2928	3452	3152	238	965	500	1930	5	1	47543193	1624	-11.27	6.52	12	1.32	-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	237 억		372532	N	N	0	N	00	N
116	20231010	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	235	2	7.29	1613015835	474945	63.30	3250	3490	3230	4190	2260	3225	3396.25	0.78	0	69905	3528	3376	3228	3076	2928	3452	3152	238	965	500	1930	5	1	47543193	1645	-11.42	6.60	12	1.00	-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	237 억		372532	N	N	0	N	00	N
117	20231010	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	165	2	5.12	1267656775	374095	49.86	3250	3490	3230	4190	2260	3225	3388.64	0.78	0	25733	3528	3376	3228	3076	2928	3452	3152	238	965	500	1930	5	1	47543193	1612	-11.19	6.47	12	0.79	-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	237 억		372532	N	N	0	N	00	N
118	20231010	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	180	2	5.58	1199223660	353974	47.18	3250	3490	3230	4190	2260	3225	3387.93	0.78	0	27455	3528	3376	3228	3076	2928	3452	3152	238	965	500	1930	5	1	47543193	1619	-11.24	6.50	12	0.74	-303.00	524.00	4840	20230706	-29.65	795	20230509	328.30	4840	-29.65	20230706	795	328.30	20230509	4840	-29.65	20230706	795	328.30	20230509	0.00	N	078940	500	237 억		372532	N	N	0	N	00	N
119	20231010	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	195	2	6.05	1085356960	320451	42.71	3250	3490	3230	4190	2260	3225	3387.01	0.78	0	23041	3528	3376	3228	3076	2928	3452	3152	238	965	500	1930	5	1	47543193	1626	-11.29	6.53	12	0.67	-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	237 억		372532	N	N	0	N	00	N
120	20231010	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	185	2	5.74	816667815	242462	32.31	3250	3455	3230	4190	2260	3225	3368.28	0.78	0	-3896	3528	3376	3228	3076	2928	3452	3152	238	965	500	1930	5	1	47543193	1621	-11.25	6.51	12	0.51	-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	237 억		372532	N	N	0	N	00	N
121	20231010	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	75	2	2.33	90486570	27273	3.63	3250	3370	3250	4190	2260	3225	3318.11	0.78	0	-9403	3528	3376	3228	3076	2928	3452	3152	238	965	500	1930	5	1	47543193	1569	-10.89	6.30	12	0.06	-303.00	524.00	4840	20230706	-31.82	795	20230509	315.09	4840	-31.82	20230706	795	315.09	20230509	4840	-31.82	20230706	795	315.09	20230509	0.00	N	078940	500	237 억		372532	N	N	0	N	00	N
122	20231006	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3225	125	2	4.03	2431040270	750237	235.29	3165	3380	3080	4030	2170	3100	3240.37	0.66	0	56012	3210	3155	3085	3030	2960	3182	3057	238	930	500	1860	5	1	47543193	1533	-10.64	6.15	12	1.58	-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	237 억		315904	N	N	0	N	00	N
123	20231006	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	95	2	3.06	2338730000	721493	226.27	3165	3380	3080	4030	2170	3100	3241.51	0.66	0	57032	3210	3155	3085	3030	2960	3182	3057	238	930	500	1860	5	1	47543193	1519	-10.54	6.10	12	1.52	-303.00	524.00	4840	20230706	-33.99	795	20230509	301.89	4840	-33.99	20230706	795	301.89	20230509	4840	-33.99	20230706	795	301.89	20230509	0.00	N	078940	500	237 억		315904	N	N	0	N	00	N
124	20231006	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	130	2	4.19	2074196380	639104	200.43	3165	3380	3080	4030	2170	3100	3245.48	0.66	0	43677	3210	3155	3085	3030	2960	3182	3057	238	930	500	1860	5	1	47543193	1536	-10.66	6.16	12	1.34	-303.00	524.00	4840	20230706	-33.26	795	20230509	306.29	4840	-33.26	20230706	795	306.29	20230509	4840	-33.26	20230706	795	306.29	20230509	0.00	N	078940	500	237 억		315904	N	N	0	N	00	N
125	20231006	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	220	2	7.10	1732840375	533909	167.44	3165	3380	3080	4030	2170	3100	3245.57	0.66	0	55128	3210	3155	3085	3030	2960	3182	3057	238	930	500	1860	5	1	47543193	1578	-10.96	6.34	12	1.12	-303.00	524.00	4840	20230706	-31.40	795	20230509	317.61	4840	-31.40	20230706	795	317.61	20230509	4840	-31.40	20230706	795	317.61	20230509	0.00	N	078940	500	237 억		315904	N	N	0	N	00	N
126	20231006	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	195	2	6.29	1664554160	513263	160.97	3165	3380	3080	4030	2170	3100	3243.08	0.66	0	43519	3210	3155	3085	3030	2960	3182	3057	238	930	500	1860	5	1	47543193	1567	-10.87	6.29	12	1.08	-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	237 억		315904	N	N	0	N	00	N
127	20231006	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	230	2	7.42	1498712110	463062	145.22	3165	3380	3080	4030	2170	3100	3236.53	0.66	0	41413	3210	3155	3085	3030	2960	3182	3057	238	930	500	1860	5	1	47543193	1583	-10.99	6.35	12	0.97	-303.00	524.00	4840	20230706	-31.20	795	20230509	318.87	4840	-31.20	20230706	795	318.87	20230509	4840	-31.20	20230706	795	318.87	20230509	0.00	N	078940	500	237 억		315904	N	N	0	N	00	N
128	20231006	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	105	2	3.39	717498585	225612	70.76	3165	3235	3080	4030	2170	3100	3180.23	0.66	0	3500	3210	3155	3085	3030	2960	3182	3057	238	930	500	1860	5	1	47543193	1524	-10.58	6.12	12	0.47	-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		315904	N	N	0	N	00	N
129	20231006	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	45	2	1.45	85263955	27089	8.50	3165	3175	3080	4030	2170	3100	3147.55	0.66	0	-7033	3210	3155	3085	3030	2960	3182	3057	238	930	500	1860	5	1	47543193	1495	-10.38	6.00	12	0.06	-303.00	524.00	4840	20230706	-35.02	795	20230509	295.60	4840	-35.02	20230706	795	295.60	20230509	4840	-35.02	20230706	795	295.60	20230509	0.00	N	078940	500	237 억		315904	N	N	0	N	00	N