KissMeData/078940/price/prices-20231101.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	20231130	160706	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-110	5	-3.78	1752312385	634457	167.23	2870	2910	2665	3780	2040	2910	2761.68	1.02	0	-233758	3023	2966	2858	2801	2693	2995	2830	265	870	500	1740	5	1	53094278	1487	-9.24	5.34	12	1.19	-303.00	524.00	4840	20230706	-42.15	795	20230509	252.20	4840	-42.15	20230706	795	252.20	20230509	4840	-42.15	20230706	795	252.20	20230509	0.00	N	078940	500	265 억		540848	N	N	0	N	00	N
3	20231130	150708	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-155	5	-5.33	1646463845	596503	157.22	2870	2910	2665	3780	2040	2910	2760.19	1.02	0	-216073	3023	2966	2858	2801	2693	2995	2830	265	870	500	1740	5	1	53094278	1463	-9.09	5.26	12	1.12	-303.00	524.00	4840	20230706	-43.08	795	20230509	246.54	4840	-43.08	20230706	795	246.54	20230509	4840	-43.08	20230706	795	246.54	20230509	0.00	N	078940	500	265 억		540848	N	N	0	N	00	N
4	20231130	140703	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-140	5	-4.81	1443934315	523031	137.86	2870	2910	2665	3780	2040	2910	2760.70	1.02	0	-183776	3023	2966	2858	2801	2693	2995	2830	265	870	500	1740	5	1	53094278	1471	-9.14	5.29	12	0.99	-303.00	524.00	4840	20230706	-42.77	795	20230509	248.43	4840	-42.77	20230706	795	248.43	20230509	4840	-42.77	20230706	795	248.43	20230509	0.00	N	078940	500	265 억		540848	N	N	0	N	00	N
5	20231130	130702	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-125	5	-4.30	1325197690	480136	126.55	2870	2910	2665	3780	2040	2910	2760.05	1.02	0	-169983	3023	2966	2858	2801	2693	2995	2830	265	870	500	1740	5	1	53094278	1479	-9.19	5.31	12	0.90	-303.00	524.00	4840	20230706	-42.46	795	20230509	250.31	4840	-42.46	20230706	795	250.31	20230509	4840	-42.46	20230706	795	250.31	20230509	0.00	N	078940	500	265 억		540848	N	N	0	N	00	N
6	20231130	120713	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-140	5	-4.81	1272880640	461399	121.61	2870	2910	2665	3780	2040	2910	2758.74	1.02	0	-163692	3023	2966	2858	2801	2693	2995	2830	265	870	500	1740	5	1	53094278	1471	-9.14	5.29	12	0.87	-303.00	524.00	4840	20230706	-42.77	795	20230509	248.43	4840	-42.77	20230706	795	248.43	20230509	4840	-42.77	20230706	795	248.43	20230509	0.00	N	078940	500	265 억		540848	N	N	0	N	00	N
7	20231130	110707	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-105	5	-3.61	1189385275	431310	113.68	2870	2910	2665	3780	2040	2910	2757.61	1.02	0	-159721	3023	2966	2858	2801	2693	2995	2830	265	870	500	1740	5	1	53094278	1489	-9.26	5.35	12	0.81	-303.00	524.00	4840	20230706	-42.05	795	20230509	252.83	4840	-42.05	20230706	795	252.83	20230509	4840	-42.05	20230706	795	252.83	20230509	0.00	N	078940	500	265 억		540848	N	N	0	N	00	N
8	20231130	100702	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	-175	5	-6.01	898220130	326518	86.06	2870	2910	2665	3780	2040	2910	2750.90	1.02	0	-131388	3023	2966	2858	2801	2693	2995	2830	265	870	500	1740	5	1	53094278	1452	-9.03	5.22	12	0.61	-303.00	524.00	4840	20230706	-43.49	795	20230509	244.03	4840	-43.49	20230706	795	244.03	20230509	4840	-43.49	20230706	795	244.03	20230509	0.00	N	078940	500	265 억		540848	N	N	0	N	00	N
9	20231130	090704	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-170	5	-5.84	230389355	81849	21.57	2870	2910	2735	3780	2040	2910	2814.81	1.02	0	-26084	3023	2966	2858	2801	2693	2995	2830	265	870	500	1740	5	1	53094278	1455	-9.04	5.23	12	0.15	-303.00	524.00	4840	20230706	-43.39	795	20230509	244.65	4840	-43.39	20230706	795	244.65	20230509	4840	-43.39	20230706	795	244.65	20230509	0.00	N	078940	500	265 억		540848	N	N	0	N	00	N
10	20231129	160701	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	95	2	3.37	1061566365	378208	83.66	2835	2915	2750	3655	1975	2815	2805.88	1.02	0	-10317	3081	2947	2861	2727	2641	2905	2685	265	840	500	1680	5	1	53094278	1545	-9.60	5.55	12	0.71	-303.00	524.00	4840	20230706	-39.88	795	20230509	266.04	4840	-39.88	20230706	795	266.04	20230509	4840	-39.88	20230706	795	266.04	20230509	0.00	N	078940	500	265 억		538941	N	N	0	N	00	N
11	20231129	150705	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	15	2	0.53	903786655	323390	71.54	2835	2835	2750	3655	1975	2815	2794.73	1.02	0	-14643	3081	2947	2861	2727	2641	2905	2685	265	840	500	1680	5	1	53094278	1503	-9.34	5.40	12	0.61	-303.00	524.00	4840	20230706	-41.53	795	20230509	255.97	4840	-41.53	20230706	795	255.97	20230509	4840	-41.53	20230706	795	255.97	20230509	0.00	N	078940	500	265 억		538941	N	N	0	N	00	N
12	20231129	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-15	5	-0.53	707205635	253169	56.00	2835	2835	2750	3655	1975	2815	2793.41	1.02	0	-9478	3081	2947	2861	2727	2641	2905	2685	265	840	500	1680	5	1	53094278	1487	-9.24	5.34	12	0.48	-303.00	524.00	4840	20230706	-42.15	795	20230509	252.20	4840	-42.15	20230706	795	252.20	20230509	4840	-42.15	20230706	795	252.20	20230509	0.00	N	078940	500	265 억		538941	N	N	0	N	00	N
13	20231129	130704	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-25	5	-0.89	546243830	195710	43.29	2835	2835	2750	3655	1975	2815	2791.09	1.02	0	-17137	3081	2947	2861	2727	2641	2905	2685	265	840	500	1680	5	1	53094278	1481	-9.21	5.32	12	0.37	-303.00	524.00	4840	20230706	-42.36	795	20230509	250.94	4840	-42.36	20230706	795	250.94	20230509	4840	-42.36	20230706	795	250.94	20230509	0.00	N	078940	500	265 억		538941	N	N	0	N	00	N
14	20231129	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-20	5	-0.71	405877360	145154	32.11	2835	2835	2750	3655	1975	2815	2796.18	1.02	0	6206	3081	2947	2861	2727	2641	2905	2685	265	840	500	1680	5	1	53094278	1484	-9.22	5.33	12	0.27	-303.00	524.00	4840	20230706	-42.25	795	20230509	251.57	4840	-42.25	20230706	795	251.57	20230509	4840	-42.25	20230706	795	251.57	20230509	0.00	N	078940	500	265 억		538941	N	N	0	N	00	N
15	20231129	110704	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-15	5	-0.53	326908960	116847	25.85	2835	2835	2750	3655	1975	2815	2797.75	1.02	0	13270	3081	2947	2861	2727	2641	2905	2685	265	840	500	1680	5	1	53094278	1487	-9.24	5.34	12	0.22	-303.00	524.00	4840	20230706	-42.15	795	20230509	252.20	4840	-42.15	20230706	795	252.20	20230509	4840	-42.15	20230706	795	252.20	20230509	0.00	N	078940	500	265 억		538941	N	N	0	N	00	N
16	20231129	100703	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-15	5	-0.53	235207675	84103	18.60	2835	2835	2750	3655	1975	2815	2796.66	1.02	0	7187	3081	2947	2861	2727	2641	2905	2685	265	840	500	1680	5	1	53094278	1487	-9.24	5.34	12	0.16	-303.00	524.00	4840	20230706	-42.15	795	20230509	252.20	4840	-42.15	20230706	795	252.20	20230509	4840	-42.15	20230706	795	252.20	20230509	0.00	N	078940	500	265 억		538941	N	N	0	N	00	N
17	20231129	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-35	5	-1.24	47951475	17235	3.81	2835	2835	2750	3655	1975	2815	2782.21	1.02	0	-6642	3081	2947	2861	2727	2641	2905	2685	265	840	500	1680	5	1	53094278	1476	-9.17	5.31	12	0.03	-303.00	524.00	4840	20230706	-42.56	795	20230509	249.69	4840	-42.56	20230706	795	249.69	20230509	4840	-42.56	20230706	795	249.69	20230509	0.00	N	078940	500	265 억		538941	N	N	0	N	00	N
18	20231128	160701	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-20	5	-0.71	1272021140	451270	26.60	2975	2995	2775	3685	1985	2835	2818.76	1.05	0	-20312	3178	3006	2828	2656	2478	3092	2742	265	850	500	1700	5	1	53094278	1495	-9.29	5.37	12	0.85	-303.00	524.00	4840	20230706	-41.84	795	20230509	254.09	4840	-41.84	20230706	795	254.09	20230509	4840	-41.84	20230706	795	254.09	20230509	0.00	N	078940	500	265 억		556338	N	N	0	N	00	N
19	20231128	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-35	5	-1.23	1198043415	424941	25.05	2975	2995	2775	3685	1985	2835	2819.32	1.05	0	-19132	3178	3006	2828	2656	2478	3092	2742	265	850	500	1700	5	1	53094278	1487	-9.24	5.34	12	0.80	-303.00	524.00	4840	20230706	-42.15	795	20230509	252.20	4840	-42.15	20230706	795	252.20	20230509	4840	-42.15	20230706	795	252.20	20230509	0.00	N	078940	500	265 억		556338	N	N	0	N	00	N
20	20231128	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-35	5	-1.23	1016136700	359800	21.21	2975	2995	2775	3685	1985	2835	2824.17	1.05	0	-13741	3178	3006	2828	2656	2478	3092	2742	265	850	500	1700	5	1	53094278	1487	-9.24	5.34	12	0.68	-303.00	524.00	4840	20230706	-42.15	795	20230509	252.20	4840	-42.15	20230706	795	252.20	20230509	4840	-42.15	20230706	795	252.20	20230509	0.00	N	078940	500	265 억		556338	N	N	0	N	00	N
21	20231128	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-35	5	-1.23	891764330	315326	18.59	2975	2995	2775	3685	1985	2835	2828.07	1.05	0	-13496	3178	3006	2828	2656	2478	3092	2742	265	850	500	1700	5	1	53094278	1487	-9.24	5.34	12	0.59	-303.00	524.00	4840	20230706	-42.15	795	20230509	252.20	4840	-42.15	20230706	795	252.20	20230509	4840	-42.15	20230706	795	252.20	20230509	0.00	N	078940	500	265 억		556338	N	N	0	N	00	N
22	20231128	120659	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-45	5	-1.59	791784055	279492	16.48	2975	2995	2780	3685	1985	2835	2832.94	1.05	0	-11439	3178	3006	2828	2656	2478	3092	2742	265	850	500	1700	5	1	53094278	1481	-9.21	5.32	12	0.53	-303.00	524.00	4840	20230706	-42.36	795	20230509	250.94	4840	-42.36	20230706	795	250.94	20230509	4840	-42.36	20230706	795	250.94	20230509	0.00	N	078940	500	265 억		556338	N	N	0	N	00	N
23	20231128	110658	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-5	5	-0.18	594319235	209203	12.33	2975	2995	2780	3685	1985	2835	2840.87	1.05	0	-8078	3178	3006	2828	2656	2478	3092	2742	265	850	500	1700	5	1	53094278	1503	-9.34	5.40	12	0.39	-303.00	524.00	4840	20230706	-41.53	795	20230509	255.97	4840	-41.53	20230706	795	255.97	20230509	4840	-41.53	20230706	795	255.97	20230509	0.00	N	078940	500	265 억		556338	N	N	0	N	00	N
24	20231128	100657	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	10	2	0.35	378510845	132984	7.84	2975	2995	2780	3685	1985	2835	2846.29	1.05	0	-16124	3178	3006	2828	2656	2478	3092	2742	265	850	500	1700	5	1	53094278	1511	-9.39	5.43	12	0.25	-303.00	524.00	4840	20230706	-41.22	795	20230509	257.86	4840	-41.22	20230706	795	257.86	20230509	4840	-41.22	20230706	795	257.86	20230509	0.00	N	078940	500	265 억		556338	N	N	0	N	00	N
25	20231128	090657	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	20	2	0.71	99441225	34453	2.03	2975	2995	2840	3685	1985	2835	2886.29	1.05	0	-7733	3178	3006	2828	2656	2478	3092	2742	265	850	500	1700	5	1	53094278	1516	-9.42	5.45	12	0.06	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		556338	N	N	0	N	00	N
26	20231127	160656	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	145	2	5.39	4779548825	1695542	32.88	2700	3000	2650	3495	1885	2690	2819.00	1.32	0	-127487	3186	2937	2576	2327	1966	3062	2452	265	805	500	1610	5	1	53094278	1505	-9.36	5.41	12	3.19	-303.00	524.00	4840	20230706	-41.43	795	20230509	256.60	4840	-41.43	20230706	795	256.60	20230509	4840	-41.43	20230706	795	256.60	20230509	0.00	N	078940	500	265 억		701686	N	N	0	N	00	N
27	20231127	150657	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	160	2	5.95	4666356220	1655870	32.11	2700	3000	2650	3495	1885	2690	2818.18	1.32	0	-117832	3186	2937	2576	2327	1966	3062	2452	265	805	500	1610	5	1	53094278	1513	-9.41	5.44	12	3.12	-303.00	524.00	4840	20230706	-41.12	795	20230509	258.49	4840	-41.12	20230706	795	258.49	20230509	4840	-41.12	20230706	795	258.49	20230509	0.00	N	078940	500	265 억		701686	N	N	0	N	00	N
28	20231127	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	180	2	6.69	4171059160	1482093	28.74	2700	3000	2650	3495	1885	2690	2814.42	1.32	0	-116756	3186	2937	2576	2327	1966	3062	2452	265	805	500	1610	5	1	53094278	1524	-9.47	5.48	12	2.79	-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	265 억		701686	N	N	0	N	00	N
29	20231127	130659	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	250	2	9.29	3318250940	1190790	23.09	2700	2965	2650	3495	1885	2690	2786.71	1.32	0	-83245	3186	2937	2576	2327	1966	3062	2452	265	805	500	1610	5	1	53094278	1561	-9.70	5.61	12	2.24	-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	265 억		701686	N	N	0	N	00	N
30	20231127	120700	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	170	2	6.32	2541391995	922792	17.90	2700	2870	2650	3495	1885	2690	2754.12	1.32	0	8453	3186	2937	2576	2327	1966	3062	2452	265	805	500	1610	5	1	53094278	1518	-9.44	5.46	12	1.74	-303.00	524.00	4840	20230706	-40.91	795	20230509	259.75	4840	-40.91	20230706	795	259.75	20230509	4840	-40.91	20230706	795	259.75	20230509	0.00	N	078940	500	265 억		701686	N	N	0	N	00	N
31	20231127	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	135	2	5.02	2330760365	848388	16.45	2700	2870	2650	3495	1885	2690	2747.38	1.32	0	2762	3186	2937	2576	2327	1966	3062	2452	265	805	500	1610	5	1	53094278	1500	-9.32	5.39	12	1.60	-303.00	524.00	4840	20230706	-41.63	795	20230509	255.35	4840	-41.63	20230706	795	255.35	20230509	4840	-41.63	20230706	795	255.35	20230509	0.00	N	078940	500	265 억		701686	N	N	0	N	00	N
32	20231127	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	80	2	2.97	1571986630	578692	11.22	2700	2795	2650	3495	1885	2690	2716.51	1.32	0	-16952	3186	2937	2576	2327	1966	3062	2452	265	805	500	1610	5	1	53094278	1471	-9.14	5.29	12	1.09	-303.00	524.00	4840	20230706	-42.77	795	20230509	248.43	4840	-42.77	20230706	795	248.43	20230509	4840	-42.77	20230706	795	248.43	20230509	0.00	N	078940	500	265 억		701686	N	N	0	N	00	N
33	20231127	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	20	2	0.74	519915880	192901	3.74	2700	2750	2650	3495	1885	2690	2695.29	1.32	0	10110	3186	2937	2576	2327	1966	3062	2452	265	805	500	1610	5	1	53094278	1439	-8.94	5.17	12	0.36	-303.00	524.00	4840	20230706	-44.01	795	20230509	240.88	4840	-44.01	20230706	795	240.88	20230509	4840	-44.01	20230706	795	240.88	20230509	0.00	N	078940	500	265 억		701686	N	N	0	N	00	N
34	20231124	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	490	2	22.27	13507233430	5119270	701.24	2240	2825	2215	2860	1540	2200	2638.79	0.66	0	354587	2380	2290	2200	2110	2020	2335	2155	265	660	500	1320	5	1	53094278	1428	-8.88	5.13	12	9.64	-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		349836	N	N	0	N	00	N
35	20231124	150653	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	580	2	26.36	12310021850	4683910	641.60	2240	2820	2215	2860	1540	2200	2628.49	0.66	0	394624	2380	2290	2200	2110	2020	2335	2155	265	660	500	1320	5	1	53094278	1476	-9.17	5.31	12	8.82	-303.00	524.00	4840	20230706	-42.56	795	20230509	249.69	4840	-42.56	20230706	795	249.69	20230509	4840	-42.56	20230706	795	249.69	20230509	0.00	N	078940	500	265 억		349836	N	N	0	N	00	N
36	20231124	140655	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	470	2	21.36	11017134240	4212268	577.00	2240	2820	2215	2860	1540	2200	2615.85	0.66	0	422271	2380	2290	2200	2110	2020	2335	2155	265	660	500	1320	5	1	53094278	1418	-8.81	5.10	12	7.93	-303.00	524.00	4840	20230706	-44.83	795	20230509	235.85	4840	-44.83	20230706	795	235.85	20230509	4840	-44.83	20230706	795	235.85	20230509	0.00	N	078940	500	265 억		349836	N	N	0	N	00	N
37	20231124	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	500	2	22.73	10400184385	3981641	545.40	2240	2820	2215	2860	1540	2200	2612.42	0.66	0	397096	2380	2290	2200	2110	2020	2335	2155	265	660	500	1320	5	1	53094278	1434	-8.91	5.15	12	7.50	-303.00	524.00	4840	20230706	-44.21	795	20230509	239.62	4840	-44.21	20230706	795	239.62	20230509	4840	-44.21	20230706	795	239.62	20230509	0.00	N	078940	500	265 억		349836	N	N	0	N	00	N
38	20231124	120654	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	445	2	20.23	9969735465	3819771	523.23	2240	2820	2215	2860	1540	2200	2610.43	0.66	0	367951	2380	2290	2200	2110	2020	2335	2155	265	660	500	1320	5	1	53094278	1404	-8.73	5.05	12	7.19	-303.00	524.00	4840	20230706	-45.35	795	20230509	232.70	4840	-45.35	20230706	795	232.70	20230509	4840	-45.35	20230706	795	232.70	20230509	0.00	N	078940	500	265 억		349836	N	N	0	N	00	N
39	20231124	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	505	2	22.95	8884895035	3408889	466.95	2240	2820	2215	2860	1540	2200	2606.83	0.66	0	307431	2380	2290	2200	2110	2020	2335	2155	265	660	500	1320	5	1	53094278	1436	-8.93	5.16	12	6.42	-303.00	524.00	4840	20230706	-44.11	795	20230509	240.25	4840	-44.11	20230706	795	240.25	20230509	4840	-44.11	20230706	795	240.25	20230509	0.00	N	078940	500	265 억		349836	N	N	0	N	00	N
40	20231124	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	535	2	24.32	7799723225	3006534	411.83	2240	2820	2215	2860	1540	2200	2594.74	0.66	0	206017	2380	2290	2200	2110	2020	2335	2155	265	660	500	1320	5	1	53094278	1452	-9.03	5.22	12	5.66	-303.00	524.00	4840	20230706	-43.49	795	20230509	244.03	4840	-43.49	20230706	795	244.03	20230509	4840	-43.49	20230706	795	244.03	20230509	0.00	N	078940	500	265 억		349836	N	N	0	N	00	N
41	20231124	090649	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	200	2	9.09	1098360925	473960	64.92	2240	2425	2215	2860	1540	2200	2318.34	0.66	0	53226	2380	2290	2200	2110	2020	2335	2155	265	660	500	1320	5	1	53094278	1274	-7.92	4.58	12	0.89	-303.00	524.00	4840	20230706	-50.41	795	20230509	201.89	4840	-50.41	20230706	795	201.89	20230509	4840	-50.41	20230706	795	201.89	20230509	0.00	N	078940	500	265 억		349836	N	N	0	N	00	N
42	20231123	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	1598783150	729500	67.20	2165	2290	2110	2860	1540	2200	2191.61	0.84	0	-105176	2440	2320	2185	2065	1930	2380	2125	265	660	500	1320	5	1	53094278	1168	-7.26	4.20	12	1.37	-303.00	524.00	4840	20230706	-54.55	795	20230509	176.73	4840	-54.55	20230706	795	176.73	20230509	4840	-54.55	20230706	795	176.73	20230509	0.00	N	078940	500	265 억		446730	N	N	0	N	00	N
43	20231123	150705	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-15	5	-0.68	1496440495	682789	62.89	2165	2290	2110	2860	1540	2200	2191.66	0.84	0	-104464	2440	2320	2185	2065	1930	2380	2125	265	660	500	1320	5	1	53094278	1160	-7.21	4.17	12	1.29	-303.00	524.00	4840	20230706	-54.86	795	20230509	174.84	4840	-54.86	20230706	795	174.84	20230509	4840	-54.86	20230706	795	174.84	20230509	0.00	N	078940	500	265 억		446730	N	N	0	N	00	N
44	20231123	140659	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-55	5	-2.50	1413432475	644490	59.37	2165	2290	2110	2860	1540	2200	2193.10	0.84	0	-89952	2440	2320	2185	2065	1930	2380	2125	265	660	500	1320	5	1	53094278	1139	-7.08	4.09	12	1.21	-303.00	524.00	4840	20230706	-55.68	795	20230509	169.81	4840	-55.68	20230706	795	169.81	20230509	4840	-55.68	20230706	795	169.81	20230509	0.00	N	078940	500	265 억		446730	N	N	0	N	00	N
45	20231123	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-55	5	-2.50	1299963260	591426	54.48	2165	2290	2110	2860	1540	2200	2198.02	0.84	0	-83929	2440	2320	2185	2065	1930	2380	2125	265	660	500	1320	5	1	53094278	1139	-7.08	4.09	12	1.11	-303.00	524.00	4840	20230706	-55.68	795	20230509	169.81	4840	-55.68	20230706	795	169.81	20230509	4840	-55.68	20230706	795	169.81	20230509	0.00	N	078940	500	265 억		446730	N	N	0	N	00	N
46	20231123	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	40	2	1.82	826379930	372872	34.35	2165	2290	2160	2860	1540	2200	2216.26	0.84	0	-46108	2440	2320	2185	2065	1930	2380	2125	265	660	500	1320	5	1	53094278	1189	-7.39	4.27	12	0.70	-303.00	524.00	4840	20230706	-53.72	795	20230509	181.76	4840	-53.72	20230706	795	181.76	20230509	4840	-53.72	20230706	795	181.76	20230509	0.00	N	078940	500	265 억		446730	N	N	0	N	00	N
47	20231123	110708	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	645645645	291327	26.84	2165	2290	2160	2860	1540	2200	2216.22	0.84	0	-73318	2440	2320	2185	2065	1930	2380	2125	265	660	500	1320	5	1	53094278	1168	-7.26	4.20	12	0.55	-303.00	524.00	4840	20230706	-54.55	795	20230509	176.73	4840	-54.55	20230706	795	176.73	20230509	4840	-54.55	20230706	795	176.73	20230509	0.00	N	078940	500	265 억		446730	N	N	0	N	00	N
48	20231123	100653	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	15	2	0.68	532105720	239784	22.09	2165	2290	2160	2860	1540	2200	2219.10	0.84	0	-48921	2440	2320	2185	2065	1930	2380	2125	265	660	500	1320	5	1	53094278	1176	-7.31	4.23	12	0.45	-303.00	524.00	4840	20230706	-54.24	795	20230509	178.62	4840	-54.24	20230706	795	178.62	20230509	4840	-54.24	20230706	795	178.62	20230509	0.00	N	078940	500	265 억		446730	N	N	0	N	00	N
49	20231123	090649	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-20	5	-0.91	127387155	58036	5.35	2165	2290	2160	2860	1540	2200	2194.97	0.84	0	-15998	2440	2320	2185	2065	1930	2380	2125	265	660	500	1320	5	1	53094278	1157	-7.19	4.16	12	0.11	-303.00	524.00	4840	20230706	-54.96	795	20230509	174.21	4840	-54.96	20230706	795	174.21	20230509	4840	-54.96	20230706	795	174.21	20230509	0.00	N	078940	500	265 억		446730	N	N	0	N	00	N
50	20231122	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	125	2	6.02	2379780940	1085336	207.40	2100	2305	2050	2695	1455	2075	2192.67	0.66	0	87143	2211	2142	2061	1992	1911	2150	2000	265	620	500	1240	5	1	53094278	1168	-7.26	4.20	12	2.04	-303.00	524.00	4840	20230706	-54.55	795	20230509	176.73	4840	-54.55	20230706	795	176.73	20230509	4840	-54.55	20230706	795	176.73	20230509	0.00	N	078940	500	265 억		350877	N	N	0	N	00	N
51	20231122	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	125	2	6.02	2274695740	1037532	198.26	2100	2305	2050	2695	1455	2075	2192.41	0.66	0	86299	2211	2142	2061	1992	1911	2150	2000	265	620	500	1240	5	1	53094278	1168	-7.26	4.20	12	1.95	-303.00	524.00	4840	20230706	-54.55	795	20230509	176.73	4840	-54.55	20230706	795	176.73	20230509	4840	-54.55	20230706	795	176.73	20230509	0.00	N	078940	500	265 억		350877	N	N	0	N	00	N
52	20231122	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	125	2	6.02	2073089485	946485	180.87	2100	2305	2050	2695	1455	2075	2190.30	0.66	0	108849	2211	2142	2061	1992	1911	2150	2000	265	620	500	1240	5	1	53094278	1168	-7.26	4.20	12	1.78	-303.00	524.00	4840	20230706	-54.55	795	20230509	176.73	4840	-54.55	20230706	795	176.73	20230509	4840	-54.55	20230706	795	176.73	20230509	0.00	N	078940	500	265 억		350877	N	N	0	N	00	N
53	20231122	130654	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	155	2	7.47	1816349070	830805	158.76	2100	2305	2050	2695	1455	2075	2186.25	0.66	0	111330	2211	2142	2061	1992	1911	2150	2000	265	620	500	1240	5	1	53094278	1184	-7.36	4.26	12	1.56	-303.00	524.00	4840	20230706	-53.93	795	20230509	180.50	4840	-53.93	20230706	795	180.50	20230509	4840	-53.93	20230706	795	180.50	20230509	0.00	N	078940	500	265 억		350877	N	N	0	N	00	N
54	20231122	120657	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	165	2	7.95	1573487305	722047	137.98	2100	2305	2050	2695	1455	2075	2179.20	0.66	0	115148	2211	2142	2061	1992	1911	2150	2000	265	620	500	1240	5	1	53094278	1189	-7.39	4.27	12	1.36	-303.00	524.00	4840	20230706	-53.72	795	20230509	181.76	4840	-53.72	20230706	795	181.76	20230509	4840	-53.72	20230706	795	181.76	20230509	0.00	N	078940	500	265 억		350877	N	N	0	N	00	N
55	20231122	110725	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	85	2	4.10	729357310	344154	65.77	2100	2205	2050	2695	1455	2075	2119.28	0.66	0	1669	2211	2142	2061	1992	1911	2150	2000	265	620	500	1240	5	1	53094278	1147	-7.13	4.12	12	0.65	-303.00	524.00	4840	20230706	-55.37	795	20230509	171.70	4840	-55.37	20230706	795	171.70	20230509	4840	-55.37	20230706	795	171.70	20230509	0.00	N	078940	500	265 억		350877	N	N	0	N	00	N
56	20231122	100707	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	35	2	1.69	452082740	214003	40.89	2100	2205	2050	2695	1455	2075	2112.51	0.66	0	-23502	2211	2142	2061	1992	1911	2150	2000	265	620	500	1240	5	1	53094278	1120	-6.96	4.03	12	0.40	-303.00	524.00	4840	20230706	-56.40	795	20230509	165.41	4840	-56.40	20230706	795	165.41	20230509	4840	-56.40	20230706	795	165.41	20230509	0.00	N	078940	500	265 억		350877	N	N	0	N	00	N
57	20231122	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	75	2	3.61	196366435	91378	17.46	2100	2205	2100	2695	1455	2075	2148.95	0.66	0	-5193	2211	2142	2061	1992	1911	2150	2000	265	620	500	1240	5	1	53094278	1142	-7.10	4.10	12	0.17	-303.00	524.00	4840	20230706	-55.58	795	20230509	170.44	4840	-55.58	20230706	795	170.44	20230509	4840	-55.58	20230706	795	170.44	20230509	0.00	N	078940	500	265 억		350877	N	N	0	N	00	N
58	20231121	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	25	2	1.22	1070571140	522205	54.08	2075	2130	1980	2665	1435	2050	2050.10	0.54	0	71697	2233	2141	2063	1971	1893	2102	1932	265	615	500	1230	5	1	53094278	1102	-6.85	3.96	12	0.98	-303.00	524.00	4840	20230706	-57.13	795	20230509	161.01	4840	-57.13	20230706	795	161.01	20230509	4840	-57.13	20230706	795	161.01	20230509	0.00	N	078940	500	265 억		284616	N	N	0	N	00	N
59	20231121	150636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	35	2	1.71	1027256780	501286	51.91	2075	2130	1980	2665	1435	2050	2049.24	0.54	0	72346	2233	2141	2063	1971	1893	2102	1932	265	615	500	1230	5	1	53094278	1107	-6.88	3.98	12	0.94	-303.00	524.00	4840	20230706	-56.92	795	20230509	162.26	4840	-56.92	20230706	795	162.26	20230509	4840	-56.92	20230706	795	162.26	20230509	0.00	N	078940	500	265 억		284616	N	N	0	N	00	N
60	20231121	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	35	2	1.71	829641565	407128	42.16	2075	2130	1980	2665	1435	2050	2037.79	0.54	0	39881	2233	2141	2063	1971	1893	2102	1932	265	615	500	1230	5	1	53094278	1107	-6.88	3.98	12	0.77	-303.00	524.00	4840	20230706	-56.92	795	20230509	162.26	4840	-56.92	20230706	795	162.26	20230509	4840	-56.92	20230706	795	162.26	20230509	0.00	N	078940	500	265 억		284616	N	N	0	N	00	N
61	20231121	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	50	2	2.44	764132275	375597	38.90	2075	2130	1980	2665	1435	2050	2034.45	0.54	0	36288	2233	2141	2063	1971	1893	2102	1932	265	615	500	1230	5	1	53094278	1115	-6.93	4.01	12	0.71	-303.00	524.00	4840	20230706	-56.61	795	20230509	164.15	4840	-56.61	20230706	795	164.15	20230509	4840	-56.61	20230706	795	164.15	20230509	0.00	N	078940	500	265 억		284616	N	N	0	N	00	N
62	20231121	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-10	5	-0.49	556263195	276335	28.62	2075	2090	1980	2665	1435	2050	2013.00	0.54	0	22551	2233	2141	2063	1971	1893	2102	1932	265	615	500	1230	5	1	53094278	1083	-6.73	3.89	12	0.52	-303.00	524.00	4840	20230706	-57.85	795	20230509	156.60	4840	-57.85	20230706	795	156.60	20230509	4840	-57.85	20230706	795	156.60	20230509	0.00	N	078940	500	265 억		284616	N	N	0	N	00	N
63	20231121	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-15	5	-0.73	424189438	211034	21.85	2075	2090	1980	2665	1435	2050	2010.05	0.54	0	5479	2233	2141	2063	1971	1893	2102	1932	265	615	500	1230	5	1	53094278	1080	-6.72	3.88	12	0.40	-303.00	524.00	4840	20230706	-57.95	795	20230509	155.97	4840	-57.95	20230706	795	155.97	20230509	4840	-57.95	20230706	795	155.97	20230509	0.00	N	078940	500	265 억		284616	N	N	0	N	00	N
64	20231121	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-15	5	-0.73	379167853	188879	19.56	2075	2090	1980	2665	1435	2050	2007.46	0.54	0	-2922	2233	2141	2063	1971	1893	2102	1932	265	615	500	1230	5	1	53094278	1080	-6.72	3.88	12	0.36	-303.00	524.00	4840	20230706	-57.95	795	20230509	155.97	4840	-57.95	20230706	795	155.97	20230509	4840	-57.95	20230706	795	155.97	20230509	0.00	N	078940	500	265 억		284616	N	N	0	N	00	N
65	20231121	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-20	5	-0.98	30804140	14967	1.55	2075	2090	2020	2665	1435	2050	2058.14	0.54	0	-9320	2233	2141	2063	1971	1893	2102	1932	265	615	500	1230	5	1	53094278	1078	-6.70	3.87	12	0.03	-303.00	524.00	4840	20230706	-58.06	795	20230509	155.35	4840	-58.06	20230706	795	155.35	20230509	4840	-58.06	20230706	795	155.35	20230509	0.00	N	078940	500	265 억		284616	N	N	0	N	00	N
66	20231120	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-130	5	-5.96	1948143763	950153	266.88	2080	2155	1985	2830	1530	2180	2050.33	0.69	0	-72550	2293	2236	2203	2146	2113	2220	2130	265	650	500	1300	5	1	53094278	1088	-6.77	3.91	12	1.79	-303.00	524.00	4840	20230706	-57.64	795	20230509	157.86	4840	-57.64	20230706	795	157.86	20230509	4840	-57.64	20230706	795	157.86	20230509	0.00	N	078940	500	265 억		366013	N	N	0	N	00	N
67	20231120	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-115	5	-5.28	1878598858	916249	257.36	2080	2155	1985	2830	1530	2180	2050.30	0.69	0	-65617	2293	2236	2203	2146	2113	2220	2130	265	650	500	1300	5	1	53094278	1096	-6.82	3.94	12	1.73	-303.00	524.00	4840	20230706	-57.33	795	20230509	159.75	4840	-57.33	20230706	795	159.75	20230509	4840	-57.33	20230706	795	159.75	20230509	0.00	N	078940	500	265 억		366013	N	N	0	N	00	N
68	20231120	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-150	5	-6.88	1760262003	858225	241.06	2080	2155	1985	2830	1530	2180	2051.03	0.69	0	-55889	2293	2236	2203	2146	2113	2220	2130	265	650	500	1300	5	1	53094278	1078	-6.70	3.87	12	1.62	-303.00	524.00	4840	20230706	-58.06	795	20230509	155.35	4840	-58.06	20230706	795	155.35	20230509	4840	-58.06	20230706	795	155.35	20230509	0.00	N	078940	500	265 억		366013	N	N	0	N	00	N
69	20231120	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-120	5	-5.50	1353738093	657815	184.77	2080	2155	1985	2830	1530	2180	2057.91	0.69	0	-31815	2293	2236	2203	2146	2113	2220	2130	265	650	500	1300	5	1	53094278	1094	-6.80	3.93	12	1.24	-303.00	524.00	4840	20230706	-57.44	795	20230509	159.12	4840	-57.44	20230706	795	159.12	20230509	4840	-57.44	20230706	795	159.12	20230509	0.00	N	078940	500	265 억		366013	N	N	0	N	00	N
70	20231120	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-90	5	-4.13	1177399303	572235	160.73	2080	2155	1985	2830	1530	2180	2057.52	0.69	0	-5347	2293	2236	2203	2146	2113	2220	2130	265	650	500	1300	5	1	53094278	1110	-6.90	3.99	12	1.08	-303.00	524.00	4840	20230706	-56.82	795	20230509	162.89	4840	-56.82	20230706	795	162.89	20230509	4840	-56.82	20230706	795	162.89	20230509	0.00	N	078940	500	265 억		366013	N	N	0	N	00	N
71	20231120	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-100	5	-4.59	1057747988	514463	144.50	2080	2155	1985	2830	1530	2180	2055.99	0.69	0	1315	2293	2236	2203	2146	2113	2220	2130	265	650	500	1300	5	1	53094278	1104	-6.86	3.97	12	0.97	-303.00	524.00	4840	20230706	-57.02	795	20230509	161.64	4840	-57.02	20230706	795	161.64	20230509	4840	-57.02	20230706	795	161.64	20230509	0.00	N	078940	500	265 억		366013	N	N	0	N	00	N
72	20231120	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-100	5	-4.59	892234648	434463	122.03	2080	2155	1985	2830	1530	2180	2053.61	0.69	0	26547	2293	2236	2203	2146	2113	2220	2130	265	650	500	1300	5	1	53094278	1104	-6.86	3.97	12	0.82	-303.00	524.00	4840	20230706	-57.02	795	20230509	161.64	4840	-57.02	20230706	795	161.64	20230509	4840	-57.02	20230706	795	161.64	20230509	0.00	N	078940	500	265 억		366013	N	N	0	N	00	N
73	20231120	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-180	5	-8.26	423219573	209552	58.86	2080	2080	1985	2830	1530	2180	2019.54	0.69	0	-28199	2293	2236	2203	2146	2113	2220	2130	265	650	500	1300	5	1	53094278	1062	-6.60	3.82	12	0.39	-303.00	524.00	4840	20230706	-58.68	795	20230509	151.57	4840	-58.68	20230706	795	151.57	20230509	4840	-58.68	20230706	795	151.57	20230509	0.00	N	078940	500	265 억		366013	N	N	0	N	00	N
74	20231117	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-80	5	-3.54	782242845	356020	44.38	2190	2260	2170	2935	1585	2260	2197.28	0.70	0	-4063	2456	2357	2241	2142	2026	2300	2085	265	675	500	1350	5	1	53094278	1157	-7.19	4.16	12	0.67	-303.00	524.00	4840	20230706	-54.96	795	20230509	174.21	4840	-54.96	20230706	795	174.21	20230509	4840	-54.96	20230706	795	174.21	20230509	0.00	N	078940	500	265 억		371064	N	N	0	N	00	N
75	20231117	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-70	5	-3.10	727662110	331067	41.27	2190	2260	2170	2935	1585	2260	2197.93	0.70	0	-485	2456	2357	2241	2142	2026	2300	2085	265	675	500	1350	5	1	53094278	1163	-7.23	4.18	12	0.62	-303.00	524.00	4840	20230706	-54.75	795	20230509	175.47	4840	-54.75	20230706	795	175.47	20230509	4840	-54.75	20230706	795	175.47	20230509	0.00	N	078940	500	265 억		371064	N	N	0	N	00	N
76	20231117	140637	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-45	5	-1.99	478878410	217380	27.10	2190	2260	2170	2935	1585	2260	2202.96	0.70	0	10444	2456	2357	2241	2142	2026	2300	2085	265	675	500	1350	5	1	53094278	1176	-7.31	4.23	12	0.41	-303.00	524.00	4840	20230706	-54.24	795	20230509	178.62	4840	-54.24	20230706	795	178.62	20230509	4840	-54.24	20230706	795	178.62	20230509	0.00	N	078940	500	265 억		371064	N	N	0	N	00	N
77	20231117	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-55	5	-2.43	410487695	186542	23.26	2190	2260	2170	2935	1585	2260	2200.51	0.70	0	14916	2456	2357	2241	2142	2026	2300	2085	265	675	500	1350	5	1	53094278	1171	-7.28	4.21	12	0.35	-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		371064	N	N	0	N	00	N
78	20231117	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-65	5	-2.88	310160270	141116	17.59	2190	2260	2170	2935	1585	2260	2197.91	0.70	0	7337	2456	2357	2241	2142	2026	2300	2085	265	675	500	1350	5	1	53094278	1165	-7.24	4.19	12	0.27	-303.00	524.00	4840	20230706	-54.65	795	20230509	176.10	4840	-54.65	20230706	795	176.10	20230509	4840	-54.65	20230706	795	176.10	20230509	0.00	N	078940	500	265 억		371064	N	N	0	N	00	N
79	20231117	110639	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-45	5	-1.99	286031505	130128	16.22	2190	2260	2170	2935	1585	2260	2198.08	0.70	0	13608	2456	2357	2241	2142	2026	2300	2085	265	675	500	1350	5	1	53094278	1176	-7.31	4.23	12	0.25	-303.00	524.00	4840	20230706	-54.24	795	20230509	178.62	4840	-54.24	20230706	795	178.62	20230509	4840	-54.24	20230706	795	178.62	20230509	0.00	N	078940	500	265 억		371064	N	N	0	N	00	N
80	20231117	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-80	5	-3.54	113985910	52146	6.50	2190	2250	2175	2935	1585	2260	2185.90	0.70	0	-1451	2456	2357	2241	2142	2026	2300	2085	265	675	500	1350	5	1	53094278	1157	-7.19	4.16	12	0.10	-303.00	524.00	4840	20230706	-54.96	795	20230509	174.21	4840	-54.96	20230706	795	174.21	20230509	4840	-54.96	20230706	795	174.21	20230509	0.00	N	078940	500	265 억		371064	N	N	0	N	00	N
81	20231117	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-65	5	-2.88	16662590	7609	0.95	2190	2250	2180	2935	1585	2260	2189.85	0.70	0	1267	2456	2357	2241	2142	2026	2300	2085	265	675	500	1350	5	1	53094278	1165	-7.24	4.19	12	0.01	-303.00	524.00	4840	20230706	-54.65	795	20230509	176.10	4840	-54.65	20230706	795	176.10	20230509	4840	-54.65	20230706	795	176.10	20230509	0.00	N	078940	500	265 억		371064	N	N	0	N	00	N
82	20231116	160638	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-20	5	-0.86	1713887905	779857	218.50	2290	2340	2125	3015	1625	2320	2197.70	0.83	0	-62995	2493	2406	2318	2231	2143	2450	2275	265	695	500	1390	5	1	53094278	1221	-7.59	4.39	12	1.47	-303.00	524.00	4840	20230706	-52.48	795	20230509	189.31	4840	-52.48	20230706	795	189.31	20230509	4840	-52.48	20230706	795	189.31	20230509	0.00	N	078940	500	265 억		440084	N	N	0	N	00	N
83	20231116	150634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-110	5	-4.74	1567477100	714959	200.32	2290	2340	2125	3015	1625	2320	2192.40	0.83	0	-57605	2493	2406	2318	2231	2143	2450	2275	265	695	500	1390	5	1	53094278	1173	-7.29	4.22	12	1.35	-303.00	524.00	4840	20230706	-54.34	795	20230509	177.99	4840	-54.34	20230706	795	177.99	20230509	4840	-54.34	20230706	795	177.99	20230509	0.00	N	078940	500	265 억		440084	N	N	0	N	00	N
84	20231116	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-20	5	-0.86	1362466495	623389	174.66	2290	2340	2125	3015	1625	2320	2185.58	0.83	0	-43647	2493	2406	2318	2231	2143	2450	2275	265	695	500	1390	5	1	53094278	1221	-7.59	4.39	12	1.17	-303.00	524.00	4840	20230706	-52.48	795	20230509	189.31	4840	-52.48	20230706	795	189.31	20230509	4840	-52.48	20230706	795	189.31	20230509	0.00	N	078940	500	265 억		440084	N	N	0	N	00	N
85	20231116	130633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-165	5	-7.11	1041219525	479575	134.37	2290	2290	2125	3015	1625	2320	2171.13	0.83	0	-40927	2493	2406	2318	2231	2143	2450	2275	265	695	500	1390	5	1	53094278	1144	-7.11	4.11	12	0.90	-303.00	524.00	4840	20230706	-55.48	795	20230509	171.07	4840	-55.48	20230706	795	171.07	20230509	4840	-55.48	20230706	795	171.07	20230509	0.00	N	078940	500	265 억		440084	N	N	0	N	00	N
86	20231116	120635	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-165	5	-7.11	884247140	406583	113.92	2290	2290	2125	3015	1625	2320	2174.83	0.83	0	-29340	2493	2406	2318	2231	2143	2450	2275	265	695	500	1390	5	1	53094278	1144	-7.11	4.11	12	0.77	-303.00	524.00	4840	20230706	-55.48	795	20230509	171.07	4840	-55.48	20230706	795	171.07	20230509	4840	-55.48	20230706	795	171.07	20230509	0.00	N	078940	500	265 억		440084	N	N	0	N	00	N
87	20231116	110632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-140	5	-6.03	685162585	314351	88.07	2290	2290	2125	3015	1625	2320	2179.61	0.83	0	-23029	2493	2406	2318	2231	2143	2450	2275	265	695	500	1390	5	1	53094278	1157	-7.19	4.16	12	0.59	-303.00	524.00	4840	20230706	-54.96	795	20230509	174.21	4840	-54.96	20230706	795	174.21	20230509	4840	-54.96	20230706	795	174.21	20230509	0.00	N	078940	500	265 억		440084	N	N	0	N	00	N
88	20231116	100632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-95	5	-4.09	275245475	125129	35.06	2290	2290	2140	3015	1625	2320	2199.69	0.83	0	11377	2493	2406	2318	2231	2143	2450	2275	265	695	500	1390	5	1	53094278	1181	-7.34	4.25	12	0.24	-303.00	524.00	4840	20230706	-54.03	795	20230509	179.87	4840	-54.03	20230706	795	179.87	20230509	4840	-54.03	20230706	795	179.87	20230509	0.00	N	078940	500	265 억		440084	N	N	0	N	00	N
89	20231116	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.83	0	0	2493	2406	2318	2231	2143	2450	2275	265	695	500	1390	5	1	53094278	1232	-7.66	4.43	12	0.00	-303.00	524.00	4840	20230706	-52.07	795	20230509	191.82	4840	-52.07	20230706	795	191.82	20230509	4840	-52.07	20230706	795	191.82	20230509	0.00	N	078940	500	265 억		440084	N	N	0	N	00	N
90	20231115	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	20	2	0.87	821066110	354764	73.18	2305	2405	2230	2990	1610	2300	2314.38	0.71	0	62081	2546	2422	2336	2212	2126	2380	2170	265	690	500	1380	5	1	53094278	1232	-7.66	4.43	12	0.67	-303.00	524.00	4840	20230706	-52.07	795	20230509	191.82	4840	-52.07	20230706	795	191.82	20230509	4840	-52.07	20230706	795	191.82	20230509	0.00	N	078940	500	265 억		374462	N	N	0	N	00	N
91	20231115	150641	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	0	3	0.00	795326120	343662	70.89	2305	2405	2230	2990	1610	2300	2314.27	0.71	0	62725	2546	2422	2336	2212	2126	2380	2170	265	690	500	1380	5	1	53094278	1221	-7.59	4.39	12	0.65	-303.00	524.00	4840	20230706	-52.48	795	20230509	189.31	4840	-52.48	20230706	795	189.31	20230509	4840	-52.48	20230706	795	189.31	20230509	0.00	N	078940	500	265 억		374462	N	N	0	N	00	N
92	20231115	140639	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	60	2	2.61	666660070	288210	59.45	2305	2405	2230	2990	1610	2300	2313.11	0.71	0	58152	2546	2422	2336	2212	2126	2380	2170	265	690	500	1380	5	1	53094278	1253	-7.79	4.50	12	0.54	-303.00	524.00	4840	20230706	-51.24	795	20230509	196.86	4840	-51.24	20230706	795	196.86	20230509	4840	-51.24	20230706	795	196.86	20230509	0.00	N	078940	500	265 억		374462	N	N	0	N	00	N
93	20231115	130642	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	50	2	2.17	564333350	245113	50.56	2305	2375	2230	2990	1610	2300	2302.34	0.71	0	35871	2546	2422	2336	2212	2126	2380	2170	265	690	500	1380	5	1	53094278	1248	-7.76	4.48	12	0.46	-303.00	524.00	4840	20230706	-51.45	795	20230509	195.60	4840	-51.45	20230706	795	195.60	20230509	4840	-51.45	20230706	795	195.60	20230509	0.00	N	078940	500	265 억		374462	N	N	0	N	00	N
94	20231115	120645	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	25	2	1.09	454466495	197841	40.81	2305	2375	2230	2990	1610	2300	2297.13	0.71	0	20067	2546	2422	2336	2212	2126	2380	2170	265	690	500	1380	5	1	53094278	1234	-7.67	4.44	12	0.37	-303.00	524.00	4840	20230706	-51.96	795	20230509	192.45	4840	-51.96	20230706	795	192.45	20230509	4840	-51.96	20230706	795	192.45	20230509	0.00	N	078940	500	265 억		374462	N	N	0	N	00	N
95	20231115	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	25	2	1.09	375558780	163773	33.78	2305	2375	2230	2990	1610	2300	2293.17	0.71	0	11565	2546	2422	2336	2212	2126	2380	2170	265	690	500	1380	5	1	53094278	1234	-7.67	4.44	12	0.31	-303.00	524.00	4840	20230706	-51.96	795	20230509	192.45	4840	-51.96	20230706	795	192.45	20230509	4840	-51.96	20230706	795	192.45	20230509	0.00	N	078940	500	265 억		374462	N	N	0	N	00	N
96	20231115	100644	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	10	2	0.43	319976660	139702	28.82	2305	2375	2230	2990	1610	2300	2290.42	0.71	0	3973	2546	2422	2336	2212	2126	2380	2170	265	690	500	1380	5	1	53094278	1226	-7.62	4.41	12	0.26	-303.00	524.00	4840	20230706	-52.27	795	20230509	190.57	4840	-52.27	20230706	795	190.57	20230509	4840	-52.27	20230706	795	190.57	20230509	0.00	N	078940	500	265 억		374462	N	N	0	N	00	N
97	20231115	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	15	2	0.65	26701195	11571	2.39	2305	2375	2300	2990	1610	2300	2307.60	0.71	0	-7662	2546	2422	2336	2212	2126	2380	2170	265	690	500	1380	5	1	53094278	1229	-7.64	4.42	12	0.02	-303.00	524.00	4840	20230706	-52.17	795	20230509	191.19	4840	-52.17	20230706	795	191.19	20230509	4840	-52.17	20230706	795	191.19	20230509	0.00	N	078940	500	265 억		374462	N	N	0	N	00	N
98	20231114	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-50	5	-2.13	1122737410	482279	65.64	2430	2460	2250	3055	1645	2350	2328.11	0.84	0	-68916	2510	2430	2285	2205	2060	2470	2245	265	705	500	1410	5	1	53094278	1221	-7.59	4.39	12	0.91	-303.00	524.00	4840	20230706	-52.48	795	20230509	189.31	4840	-52.48	20230706	795	189.31	20230509	4840	-52.48	20230706	795	189.31	20230509	0.00	N	078940	500	265 억		445395	N	N	0	N	00	N
99	20231114	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-85	5	-3.62	1045968040	448888	61.10	2430	2460	2250	3055	1645	2350	2330.13	0.84	0	-53832	2510	2430	2285	2205	2060	2470	2245	265	705	500	1410	5	1	53094278	1203	-7.48	4.32	12	0.85	-303.00	524.00	4840	20230706	-53.20	795	20230509	184.91	4840	-53.20	20230706	795	184.91	20230509	4840	-53.20	20230706	795	184.91	20230509	0.00	N	078940	500	265 억		445395	N	N	0	N	00	N
100	20231114	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-45	5	-1.91	869696620	371376	50.55	2430	2460	2250	3055	1645	2350	2341.82	0.84	0	-36138	2510	2430	2285	2205	2060	2470	2245	265	705	500	1410	5	1	53094278	1224	-7.61	4.40	12	0.70	-303.00	524.00	4840	20230706	-52.38	795	20230509	189.94	4840	-52.38	20230706	795	189.94	20230509	4840	-52.38	20230706	795	189.94	20230509	0.00	N	078940	500	265 억		445395	N	N	0	N	00	N
101	20231114	130633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-15	5	-0.64	768862715	327720	44.60	2430	2460	2250	3055	1645	2350	2346.10	0.84	0	-19564	2510	2430	2285	2205	2060	2470	2245	265	705	500	1410	5	1	53094278	1240	-7.71	4.46	12	0.62	-303.00	524.00	4840	20230706	-51.76	795	20230509	193.71	4840	-51.76	20230706	795	193.71	20230509	4840	-51.76	20230706	795	193.71	20230509	0.00	N	078940	500	265 억		445395	N	N	0	N	00	N
102	20231114	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-35	5	-1.49	678222695	288687	39.29	2430	2460	2250	3055	1645	2350	2349.34	0.84	0	-13257	2510	2430	2285	2205	2060	2470	2245	265	705	500	1410	5	1	53094278	1229	-7.64	4.42	12	0.54	-303.00	524.00	4840	20230706	-52.17	795	20230509	191.19	4840	-52.17	20230706	795	191.19	20230509	4840	-52.17	20230706	795	191.19	20230509	0.00	N	078940	500	265 억		445395	N	N	0	N	00	N
103	20231114	110640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-25	5	-1.06	622377075	264680	36.02	2430	2460	2250	3055	1645	2350	2351.43	0.84	0	-7936	2510	2430	2285	2205	2060	2470	2245	265	705	500	1410	5	1	53094278	1234	-7.67	4.44	12	0.50	-303.00	524.00	4840	20230706	-51.96	795	20230509	192.45	4840	-51.96	20230706	795	192.45	20230509	4840	-51.96	20230706	795	192.45	20230509	0.00	N	078940	500	265 억		445395	N	N	0	N	00	N
104	20231114	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-50	5	-2.13	545283850	231199	31.47	2430	2460	2250	3055	1645	2350	2358.50	0.84	0	1262	2510	2430	2285	2205	2060	2470	2245	265	705	500	1410	5	1	53094278	1221	-7.59	4.39	12	0.44	-303.00	524.00	4840	20230706	-52.48	795	20230509	189.31	4840	-52.48	20230706	795	189.31	20230509	4840	-52.48	20230706	795	189.31	20230509	0.00	N	078940	500	265 억		445395	N	N	0	N	00	N
105	20231114	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	80	2	3.40	99013120	40951	5.57	2430	2460	2365	3055	1645	2350	2417.84	0.84	0	2622	2510	2430	2285	2205	2060	2470	2245	265	705	500	1410	5	1	53094278	1290	-8.02	4.64	12	0.08	-303.00	524.00	4840	20230706	-49.79	795	20230509	205.66	4840	-49.79	20230706	795	205.66	20230509	4840	-49.79	20230706	795	205.66	20230509	0.00	N	078940	500	265 억		445395	N	N	0	N	00	N
106	20231113	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	165	2	7.55	1642925420	725514	136.80	2185	2365	2140	2840	1530	2185	2264.58	0.72	0	47708	2335	2260	2155	2080	1975	2275	2095	265	655	500	1310	5	1	53094278	1248	-7.76	4.48	12	1.37	-303.00	524.00	4840	20230706	-51.45	795	20230509	195.60	4840	-51.45	20230706	795	195.60	20230509	4840	-51.45	20230706	795	195.60	20230509	0.00	N	078940	500	265 억		381081	N	N	0	N	00	N
107	20231113	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	155	2	7.09	1403223275	623507	117.57	2185	2345	2140	2840	1530	2185	2250.63	0.72	0	43635	2335	2260	2155	2080	1975	2275	2095	265	655	500	1310	5	1	53094278	1242	-7.72	4.47	12	1.17	-303.00	524.00	4840	20230706	-51.65	795	20230509	194.34	4840	-51.65	20230706	795	194.34	20230509	4840	-51.65	20230706	795	194.34	20230509	0.00	N	078940	500	265 억		381081	N	N	0	N	00	N
108	20231113	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	115	2	5.26	1139765165	509562	96.08	2185	2345	2140	2840	1530	2185	2236.85	0.72	0	22953	2335	2260	2155	2080	1975	2275	2095	265	655	500	1310	5	1	53094278	1221	-7.59	4.39	12	0.96	-303.00	524.00	4840	20230706	-52.48	795	20230509	189.31	4840	-52.48	20230706	795	189.31	20230509	4840	-52.48	20230706	795	189.31	20230509	0.00	N	078940	500	265 억		381081	N	N	0	N	00	N
109	20231113	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	135	2	6.18	782333865	354449	66.83	2185	2325	2140	2840	1530	2185	2207.24	0.72	0	-4993	2335	2260	2155	2080	1975	2275	2095	265	655	500	1310	5	1	53094278	1232	-7.66	4.43	12	0.67	-303.00	524.00	4840	20230706	-52.07	795	20230509	191.82	4840	-52.07	20230706	795	191.82	20230509	4840	-52.07	20230706	795	191.82	20230509	0.00	N	078940	500	265 억		381081	N	N	0	N	00	N
110	20231113	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	50	2	2.29	508357660	233189	43.97	2185	2270	2140	2840	1530	2185	2180.00	0.72	0	-23707	2335	2260	2155	2080	1975	2275	2095	265	655	500	1310	5	1	53094278	1187	-7.38	4.27	12	0.44	-303.00	524.00	4840	20230706	-53.82	795	20230509	181.13	4840	-53.82	20230706	795	181.13	20230509	4840	-53.82	20230706	795	181.13	20230509	0.00	N	078940	500	265 억		381081	N	N	0	N	00	N
111	20231113	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-20	5	-0.92	374875205	172474	32.52	2185	2245	2140	2840	1530	2185	2173.46	0.72	0	-36270	2335	2260	2155	2080	1975	2275	2095	265	655	500	1310	5	1	53094278	1149	-7.15	4.13	12	0.32	-303.00	524.00	4840	20230706	-55.27	795	20230509	172.33	4840	-55.27	20230706	795	172.33	20230509	4840	-55.27	20230706	795	172.33	20230509	0.00	N	078940	500	265 억		381081	N	N	0	N	00	N
112	20231113	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-15	5	-0.69	239685920	110005	20.74	2185	2245	2145	2840	1530	2185	2178.81	0.72	0	-28058	2335	2260	2155	2080	1975	2275	2095	265	655	500	1310	5	1	53094278	1152	-7.16	4.14	12	0.21	-303.00	524.00	4840	20230706	-55.17	795	20230509	172.96	4840	-55.17	20230706	795	172.96	20230509	4840	-55.17	20230706	795	172.96	20230509	0.00	N	078940	500	265 억		381081	N	N	0	N	00	N
113	20231113	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	10	2	0.46	54401215	24805	4.68	2185	2245	2175	2840	1530	2185	2193.46	0.72	0	-1605	2335	2260	2155	2080	1975	2275	2095	265	655	500	1310	5	1	53094278	1165	-7.24	4.19	12	0.05	-303.00	524.00	4840	20230706	-54.65	795	20230509	176.10	4840	-54.65	20230706	795	176.10	20230509	4840	-54.65	20230706	795	176.10	20230509	0.00	N	078940	500	265 억		381081	N	N	0	N	00	N
114	20231110	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-10	5	-0.46	1134105240	528871	28.58	2185	2230	2050	2850	1540	2195	2144.36	0.81	0	-46810	2781	2487	2246	1952	1711	2367	1832	265	655	500	1310	5	1	53094278	1160	-7.21	4.17	12	1.00	-303.00	524.00	4840	20230706	-54.86	795	20230509	174.84	4840	-54.86	20230706	795	174.84	20230509	4840	-54.86	20230706	795	174.84	20230509	0.00	N	078940	500	265 억		429181	N	N	0	N	00	N
115	20231110	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-30	5	-1.37	1008068590	470511	25.43	2185	2230	2050	2850	1540	2195	2142.50	0.81	0	-37723	2781	2487	2246	1952	1711	2367	1832	265	655	500	1310	5	1	53094278	1149	-7.15	4.13	12	0.89	-303.00	524.00	4840	20230706	-55.27	795	20230509	172.33	4840	-55.27	20230706	795	172.33	20230509	4840	-55.27	20230706	795	172.33	20230509	0.00	N	078940	500	265 억		429181	N	N	0	N	00	N
116	20231110	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-40	5	-1.82	967698070	451765	24.41	2185	2230	2050	2850	1540	2195	2142.04	0.81	0	-25838	2781	2487	2246	1952	1711	2367	1832	265	655	500	1310	5	1	53094278	1144	-7.11	4.11	12	0.85	-303.00	524.00	4840	20230706	-55.48	795	20230509	171.07	4840	-55.48	20230706	795	171.07	20230509	4840	-55.48	20230706	795	171.07	20230509	0.00	N	078940	500	265 억		429181	N	N	0	N	00	N
117	20231110	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-15	5	-0.68	843800470	393927	21.29	2185	2230	2050	2850	1540	2195	2142.02	0.81	0	-16099	2781	2487	2246	1952	1711	2367	1832	265	655	500	1310	5	1	53094278	1157	-7.19	4.16	12	0.74	-303.00	524.00	4840	20230706	-54.96	795	20230509	174.21	4840	-54.96	20230706	795	174.21	20230509	4840	-54.96	20230706	795	174.21	20230509	0.00	N	078940	500	265 억		429181	N	N	0	N	00	N
118	20231110	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	15	2	0.68	784588320	366801	19.82	2185	2210	2050	2850	1540	2195	2139.00	0.81	0	-7148	2781	2487	2246	1952	1711	2367	1832	265	655	500	1310	5	1	53094278	1173	-7.29	4.22	12	0.69	-303.00	524.00	4840	20230706	-54.34	795	20230509	177.99	4840	-54.34	20230706	795	177.99	20230509	4840	-54.34	20230706	795	177.99	20230509	0.00	N	078940	500	265 억		429181	N	N	0	N	00	N
119	20231110	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-60	5	-2.73	684716560	320962	17.35	2185	2210	2050	2850	1540	2195	2133.33	0.81	0	-6611	2781	2487	2246	1952	1711	2367	1832	265	655	500	1310	5	1	53094278	1134	-7.05	4.07	12	0.60	-303.00	524.00	4840	20230706	-55.89	795	20230509	168.55	4840	-55.89	20230706	795	168.55	20230509	4840	-55.89	20230706	795	168.55	20230509	0.00	N	078940	500	265 억		429181	N	N	0	N	00	N
120	20231110	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-25	5	-1.14	577828980	271399	14.67	2185	2210	2050	2850	1540	2195	2129.08	0.81	0	7550	2781	2487	2246	1952	1711	2367	1832	265	655	500	1310	5	1	53094278	1152	-7.16	4.14	12	0.51	-303.00	524.00	4840	20230706	-55.17	795	20230509	172.96	4840	-55.17	20230706	795	172.96	20230509	4840	-55.17	20230706	795	172.96	20230509	0.00	N	078940	500	265 억		429181	N	N	0	N	00	N
121	20231110	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-95	5	-4.33	132267485	62281	3.37	2185	2185	2050	2850	1540	2195	2123.72	0.81	0	-788	2781	2487	2246	1952	1711	2367	1832	265	655	500	1310	5	1	53094278	1115	-6.93	4.01	12	0.12	-303.00	524.00	4840	20230706	-56.61	795	20230509	164.15	4840	-56.61	20230706	795	164.15	20230509	4840	-56.61	20230706	795	164.15	20230509	0.00	N	078940	500	265 억		429181	N	N	0	N	00	N
122	20231109	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-245	5	-10.04	4199121375	1847509	57.66	2380	2540	2005	3170	1710	2440	2272.92	1.55	0	-387258	3030	2735	2385	2090	1740	2882	2237	265	730	500	1460	5	1	53094278	1165	-7.24	4.19	12	3.48	-303.00	524.00	4840	20230706	-54.65	795	20230509	176.10	4840	-54.65	20230706	795	176.10	20230509	4840	-54.65	20230706	795	176.10	20230509	0.00	N	078940	500	265 억		824484	N	N	0	N	00	N
123	20231109	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-320	5	-13.11	4023047775	1766665	55.14	2380	2540	2005	3170	1710	2440	2277.20	1.55	0	-357970	3030	2735	2385	2090	1740	2882	2237	265	730	500	1460	5	1	53094278	1126	-7.00	4.05	12	3.33	-303.00	524.00	4840	20230706	-56.20	795	20230509	166.67	4840	-56.20	20230706	795	166.67	20230509	4840	-56.20	20230706	795	166.67	20230509	0.00	N	078940	500	265 억		824484	N	N	0	N	00	N
124	20231109	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-285	5	-11.68	3588844010	1564228	48.82	2380	2540	2005	3170	1710	2440	2294.32	1.55	0	-304578	3030	2735	2385	2090	1740	2882	2237	265	730	500	1460	5	1	53094278	1144	-7.11	4.11	12	2.95	-303.00	524.00	4840	20230706	-55.48	795	20230509	171.07	4840	-55.48	20230706	795	171.07	20230509	4840	-55.48	20230706	795	171.07	20230509	0.00	N	078940	500	265 억		824484	N	N	0	N	00	N
125	20231109	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-245	5	-10.04	2933426430	1254925	39.17	2380	2540	2100	3170	1710	2440	2337.53	1.55	0	-250262	3030	2735	2385	2090	1740	2882	2237	265	730	500	1460	5	1	53094278	1165	-7.24	4.19	12	2.36	-303.00	524.00	4840	20230706	-54.65	795	20230509	176.10	4840	-54.65	20230706	795	176.10	20230509	4840	-54.65	20230706	795	176.10	20230509	0.00	N	078940	500	265 억		824484	N	N	0	N	00	N
126	20231109	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-305	5	-12.50	2637990100	1119284	34.93	2380	2540	2135	3170	1710	2440	2356.85	1.55	0	-217577	3030	2735	2385	2090	1740	2882	2237	265	730	500	1460	5	1	53094278	1134	-7.05	4.07	12	2.11	-303.00	524.00	4840	20230706	-55.89	795	20230509	168.55	4840	-55.89	20230706	795	168.55	20230509	4840	-55.89	20230706	795	168.55	20230509	0.00	N	078940	500	265 억		824484	N	N	0	N	00	N
127	20231109	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-160	5	-6.56	2032066165	847103	26.44	2380	2540	2270	3170	1710	2440	2398.84	1.55	0	-154077	3030	2735	2385	2090	1740	2882	2237	265	730	500	1460	5	1	53094278	1211	-7.52	4.35	12	1.60	-303.00	524.00	4840	20230706	-52.89	795	20230509	186.79	4840	-52.89	20230706	795	186.79	20230509	4840	-52.89	20230706	795	186.79	20230509	0.00	N	078940	500	265 억		824484	N	N	0	N	00	N
128	20231109	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	-100	5	-4.10	1406594060	581915	18.16	2380	2540	2270	3170	1710	2440	2417.18	1.55	0	-45976	3030	2735	2385	2090	1740	2882	2237	265	730	500	1460	5	1	53094278	1242	-7.72	4.47	12	1.10	-303.00	524.00	4840	20230706	-51.65	795	20230509	194.34	4840	-51.65	20230706	795	194.34	20230509	4840	-51.65	20230706	795	194.34	20230509	0.00	N	078940	500	265 억		824484	N	N	0	N	00	N
129	20231109	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	70	2	2.87	338623830	138793	4.33	2380	2510	2375	3170	1710	2440	2439.78	1.55	0	20243	3030	2735	2385	2090	1740	2882	2237	265	730	500	1460	5	1	53094278	1333	-8.28	4.79	12	0.26	-303.00	524.00	4840	20230706	-48.14	795	20230509	215.72	4840	-48.14	20230706	795	215.72	20230509	4840	-48.14	20230706	795	215.72	20230509	0.00	N	078940	500	265 억		824484	N	N	0	N	00	N
130	20231108	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	345	2	16.47	7550218360	3190411	152.44	2120	2680	2035	2720	1470	2095	2366.40	1.38	0	97343	2777	2435	2178	1836	1579	2307	1708	265	625	500	1250	5	1	53094278	1296	-8.05	4.66	12	6.01	-303.00	524.00	4840	20230706	-49.59	795	20230509	206.92	4840	-49.59	20230706	795	206.92	20230509	4840	-49.59	20230706	795	206.92	20230509	0.00	N	078940	500	265 억		734737	N	N	0	N	00	N
131	20231108	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	410	2	19.57	6961140850	2950212	140.96	2120	2680	2035	2720	1470	2095	2359.54	1.38	0	62561	2777	2435	2178	1836	1579	2307	1708	265	625	500	1250	5	1	53094278	1330	-8.27	4.78	12	5.56	-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		734737	N	N	0	N	00	N
132	20231108	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	250	2	11.93	3499022690	1582519	75.61	2120	2380	2035	2720	1470	2095	2211.05	1.38	0	124518	2777	2435	2178	1836	1579	2307	1708	265	625	500	1250	5	1	53094278	1245	-7.74	4.48	12	2.98	-303.00	524.00	4840	20230706	-51.55	795	20230509	194.97	4840	-51.55	20230706	795	194.97	20230509	4840	-51.55	20230706	795	194.97	20230509	0.00	N	078940	500	265 억		734737	N	N	0	N	00	N
133	20231108	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	140	2	6.68	1975397220	916300	43.78	2120	2255	2035	2720	1470	2095	2155.84	1.38	0	87761	2777	2435	2178	1836	1579	2307	1708	265	625	500	1250	5	1	53094278	1187	-7.38	4.27	12	1.73	-303.00	524.00	4840	20230706	-53.82	795	20230509	181.13	4840	-53.82	20230706	795	181.13	20230509	4840	-53.82	20230706	795	181.13	20230509	0.00	N	078940	500	265 억		734737	N	N	0	N	00	N
134	20231108	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	95	2	4.53	1670404580	778643	37.20	2120	2255	2035	2720	1470	2095	2145.28	1.38	0	32574	2777	2435	2178	1836	1579	2307	1708	265	625	500	1250	5	1	53094278	1163	-7.23	4.18	12	1.47	-303.00	524.00	4840	20230706	-54.75	795	20230509	175.47	4840	-54.75	20230706	795	175.47	20230509	4840	-54.75	20230706	795	175.47	20230509	0.00	N	078940	500	265 억		734737	N	N	0	N	00	N
135	20231108	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	20	2	0.95	1459423060	680487	32.51	2120	2255	2035	2720	1470	2095	2144.67	1.38	0	27886	2777	2435	2178	1836	1579	2307	1708	265	625	500	1250	5	1	53094278	1123	-6.98	4.04	12	1.28	-303.00	524.00	4840	20230706	-56.30	795	20230509	166.04	4840	-56.30	20230706	795	166.04	20230509	4840	-56.30	20230706	795	166.04	20230509	0.00	N	078940	500	265 억		734737	N	N	0	N	00	N
136	20231108	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	50	2	2.39	1110258220	513874	24.55	2120	2255	2035	2720	1470	2095	2160.57	1.38	0	76019	2777	2435	2178	1836	1579	2307	1708	265	625	500	1250	5	1	53094278	1139	-7.08	4.09	12	0.97	-303.00	524.00	4840	20230706	-55.68	795	20230509	169.81	4840	-55.68	20230706	795	169.81	20230509	4840	-55.68	20230706	795	169.81	20230509	0.00	N	078940	500	265 억		734737	N	N	0	N	00	N
137	20231108	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-35	5	-1.67	202454850	95913	4.58	2120	2195	2035	2720	1470	2095	2110.82	1.38	0	5111	2777	2435	2178	1836	1579	2307	1708	265	625	500	1250	5	1	53094278	1094	-6.80	3.93	12	0.18	-303.00	524.00	4840	20230706	-57.44	795	20230509	159.12	4840	-57.44	20230706	795	159.12	20230509	4840	-57.44	20230706	795	159.12	20230509	0.00	N	078940	500	265 억		734737	N	N	0	N	00	N
138	20231107	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-80	5	-3.68	4445487656	2084397	192.32	2300	2520	1921	2825	1525	2175	2132.77	2.37	0	-526181	2561	2367	2181	1987	1801	2465	2085	265	650	500	1300	5	1	53094278	1112	-6.91	4.00	12	3.93	-303.00	524.00	4840	20230706	-56.71	795	20230509	163.52	4840	-56.71	20230706	795	163.52	20230509	4840	-56.71	20230706	795	163.52	20230509	0.00	N	078940	500	265 억		1259213	N	N	0	N	00	N
139	20231107	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-70	5	-3.22	4271111496	2000456	184.58	2300	2520	1921	2825	1525	2175	2135.07	2.37	0	-526865	2561	2367	2181	1987	1801	2465	2085	265	650	500	1300	5	1	53094278	1118	-6.95	4.02	12	3.77	-303.00	524.00	4840	20230706	-56.51	795	20230509	164.78	4840	-56.51	20230706	795	164.78	20230509	4840	-56.51	20230706	795	164.78	20230509	0.00	N	078940	500	265 억		1259213	N	N	0	N	00	N
140	20231107	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-75	5	-3.45	4147828746	1941826	179.17	2300	2520	1921	2825	1525	2175	2136.05	2.37	0	-528652	2561	2367	2181	1987	1801	2465	2085	265	650	500	1300	5	1	53094278	1115	-6.93	4.01	12	3.66	-303.00	524.00	4840	20230706	-56.61	795	20230509	164.15	4840	-56.61	20230706	795	164.15	20230509	4840	-56.61	20230706	795	164.15	20230509	0.00	N	078940	500	265 억		1259213	N	N	0	N	00	N
141	20231107	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-125	5	-5.75	3986786231	1864054	171.99	2300	2520	1921	2825	1525	2175	2138.77	2.37	0	-521230	2561	2367	2181	1987	1801	2465	2085	265	650	500	1300	5	1	53094278	1088	-6.77	3.91	12	3.51	-303.00	524.00	4840	20230706	-57.64	795	20230509	157.86	4840	-57.64	20230706	795	157.86	20230509	4840	-57.64	20230706	795	157.86	20230509	0.00	N	078940	500	265 억		1259213	N	N	0	N	00	N
142	20231107	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-135	5	-6.21	3775101681	1760349	162.42	2300	2520	1921	2825	1525	2175	2144.52	2.37	0	-508941	2561	2367	2181	1987	1801	2465	2085	265	650	500	1300	5	1	53094278	1083	-6.73	3.89	12	3.32	-303.00	524.00	4840	20230706	-57.85	795	20230509	156.60	4840	-57.85	20230706	795	156.60	20230509	4840	-57.85	20230706	795	156.60	20230509	0.00	N	078940	500	265 억		1259213	N	N	0	N	00	N
143	20231107	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-145	5	-6.67	3582607126	1666254	153.74	2300	2520	1921	2825	1525	2175	2150.10	2.37	0	-472144	2561	2367	2181	1987	1801	2465	2085	265	650	500	1300	5	1	53094278	1078	-6.70	3.87	12	3.14	-303.00	524.00	4840	20230706	-58.06	795	20230509	155.35	4840	-58.06	20230706	795	155.35	20230509	4840	-58.06	20230706	795	155.35	20230509	0.00	N	078940	500	265 억		1259213	N	N	0	N	00	N
144	20231107	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-150	5	-6.90	3196030786	1476344	136.22	2300	2520	1921	2825	1525	2175	2164.83	2.37	0	-427235	2561	2367	2181	1987	1801	2465	2085	265	650	500	1300	5	1	53094278	1075	-6.68	3.86	12	2.78	-303.00	524.00	4840	20230706	-58.16	795	20230509	154.72	4840	-58.16	20230706	795	154.72	20230509	4840	-58.16	20230706	795	154.72	20230509	0.00	N	078940	500	265 억		1259213	N	N	0	N	00	N
145	20231107	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	30	2	1.38	1427465390	616119	56.85	2300	2520	2145	2825	1525	2175	2316.87	2.37	0	-171625	2561	2367	2181	1987	1801	2465	2085	265	650	500	1300	5	1	53094278	1171	-7.28	4.21	12	1.16	-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		1259213	N	N	0	N	00	N
146	20231106	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-5	5	-0.23	2326692250	1082978	97.55	2075	2375	1995	2830	1530	2180	2148.39	2.33	0	25468	2420	2300	2135	2015	1850	2217	1932	265	650	500	1300	5	1	53094278	1155	-7.18	4.15	12	2.04	-303.00	524.00	4840	20230706	-55.06	795	20230509	173.58	4840	-55.06	20230706	795	173.58	20230509	4840	-55.06	20230706	795	173.58	20230509	0.00	N	078940	500	265 억		1235602	N	N	0	N	00	N
147	20231106	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-30	5	-1.38	2253843140	1049487	94.53	2075	2375	1995	2830	1530	2180	2147.55	2.33	0	25587	2420	2300	2135	2015	1850	2217	1932	265	650	500	1300	5	1	53094278	1142	-7.10	4.10	12	1.98	-303.00	524.00	4840	20230706	-55.58	795	20230509	170.44	4840	-55.58	20230706	795	170.44	20230509	4840	-55.58	20230706	795	170.44	20230509	0.00	N	078940	500	265 억		1235602	N	N	0	N	00	N
148	20231106	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	90	2	4.13	1967836090	920013	82.87	2075	2375	1995	2830	1530	2180	2138.90	2.33	0	33655	2420	2300	2135	2015	1850	2217	1932	265	650	500	1300	5	1	53094278	1205	-7.49	4.33	12	1.73	-303.00	524.00	4840	20230706	-53.10	795	20230509	185.53	4840	-53.10	20230706	795	185.53	20230509	4840	-53.10	20230706	795	185.53	20230509	0.00	N	078940	500	265 억		1235602	N	N	0	N	00	N
149	20231106	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-70	5	-3.21	1265093745	607635	54.73	2075	2190	1995	2830	1530	2180	2081.90	2.33	0	36584	2420	2300	2135	2015	1850	2217	1932	265	650	500	1300	5	1	53094278	1120	-6.96	4.03	12	1.14	-303.00	524.00	4840	20230706	-56.40	795	20230509	165.41	4840	-56.40	20230706	795	165.41	20230509	4840	-56.40	20230706	795	165.41	20230509	0.00	N	078940	500	265 억		1235602	N	N	0	N	00	N
150	20231106	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-85	5	-3.90	1111015545	533802	48.08	2075	2190	1995	2830	1530	2180	2081.21	2.33	0	45261	2420	2300	2135	2015	1850	2217	1932	265	650	500	1300	5	1	53094278	1112	-6.91	4.00	12	1.01	-303.00	524.00	4840	20230706	-56.71	795	20230509	163.52	4840	-56.71	20230706	795	163.52	20230509	4840	-56.71	20230706	795	163.52	20230509	0.00	N	078940	500	265 억		1235602	N	N	0	N	00	N
151	20231106	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-35	5	-1.61	769904440	371148	33.43	2075	2190	1995	2830	1530	2180	2074.22	2.33	0	43215	2420	2300	2135	2015	1850	2217	1932	265	650	500	1300	5	1	53094278	1139	-7.08	4.09	12	0.70	-303.00	524.00	4840	20230706	-55.68	795	20230509	169.81	4840	-55.68	20230706	795	169.81	20230509	4840	-55.68	20230706	795	169.81	20230509	0.00	N	078940	500	265 억		1235602	N	N	0	N	00	N
152	20231106	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-65	5	-2.98	634397920	308036	27.75	2075	2165	1995	2830	1530	2180	2059.26	2.33	0	40299	2420	2300	2135	2015	1850	2217	1932	265	650	500	1300	5	1	53094278	1123	-6.98	4.04	12	0.58	-303.00	524.00	4840	20230706	-56.30	795	20230509	166.04	4840	-56.30	20230706	795	166.04	20230509	4840	-56.30	20230706	795	166.04	20230509	0.00	N	078940	500	265 억		1235602	N	N	0	N	00	N
153	20231106	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-105	5	-4.82	173202045	82695	7.45	2075	2165	2060	2830	1530	2180	2093.85	2.33	0	16378	2420	2300	2135	2015	1850	2217	1932	265	650	500	1300	5	1	53094278	1102	-6.85	3.96	12	0.16	-303.00	524.00	4840	20230706	-57.13	795	20230509	161.01	4840	-57.13	20230706	795	161.01	20230509	4840	-57.13	20230706	795	161.01	20230509	0.00	N	078940	500	265 억		1235602	N	N	0	N	00	N
154	20231103	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-40	5	-1.80	2331573472	1106436	23.94	2250	2255	1970	2885	1555	2220	2107.28	2.54	0	-122218	2660	2440	2250	2030	1840	2550	2140	265	665	500	1330	5	1	53094278	1157	-7.19	4.16	12	2.08	-303.00	524.00	4840	20230706	-54.96	795	20230509	174.21	4840	-54.96	20230706	795	174.21	20230509	4840	-54.96	20230706	795	174.21	20230509	0.00	N	078940	500	265 억		1348612	N	N	0	N	00	N
155	20231103	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-15	5	-0.68	2230799007	1060567	22.95	2250	2255	1970	2885	1555	2220	2103.40	2.54	0	-127754	2660	2440	2250	2030	1840	2550	2140	265	665	500	1330	5	1	53094278	1171	-7.28	4.21	12	2.00	-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		1348612	N	N	0	N	00	N
156	20231103	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-75	5	-3.38	1904060557	910953	19.71	2250	2255	1970	2885	1555	2220	2090.19	2.54	0	-109628	2660	2440	2250	2030	1840	2550	2140	265	665	500	1330	5	1	53094278	1139	-7.08	4.09	12	1.72	-303.00	524.00	4840	20230706	-55.68	795	20230509	169.81	4840	-55.68	20230706	795	169.81	20230509	4840	-55.68	20230706	795	169.81	20230509	0.00	N	078940	500	265 억		1348612	N	N	0	N	00	N
157	20231103	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-140	5	-6.31	1756216367	841208	18.20	2250	2255	1970	2885	1555	2220	2087.73	2.54	0	-111761	2660	2440	2250	2030	1840	2550	2140	265	665	500	1330	5	1	53094278	1104	-6.86	3.97	12	1.58	-303.00	524.00	4840	20230706	-57.02	795	20230509	161.64	4840	-57.02	20230706	795	161.64	20230509	4840	-57.02	20230706	795	161.64	20230509	0.00	N	078940	500	265 억		1348612	N	N	0	N	00	N
158	20231103	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-115	5	-5.18	1617195532	774355	16.75	2250	2255	1970	2885	1555	2220	2088.44	2.54	0	-111341	2660	2440	2250	2030	1840	2550	2140	265	665	500	1330	5	1	53094278	1118	-6.95	4.02	12	1.46	-303.00	524.00	4840	20230706	-56.51	795	20230509	164.78	4840	-56.51	20230706	795	164.78	20230509	4840	-56.51	20230706	795	164.78	20230509	0.00	N	078940	500	265 억		1348612	N	N	0	N	00	N
159	20231103	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-140	5	-6.31	1488592282	712997	15.43	2250	2255	1970	2885	1555	2220	2087.80	2.54	0	-91729	2660	2440	2250	2030	1840	2550	2140	265	665	500	1330	5	1	53094278	1104	-6.86	3.97	12	1.34	-303.00	524.00	4840	20230706	-57.02	795	20230509	161.64	4840	-57.02	20230706	795	161.64	20230509	4840	-57.02	20230706	795	161.64	20230509	0.00	N	078940	500	265 억		1348612	N	N	0	N	00	N
160	20231103	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-195	5	-8.78	1149314042	549058	11.88	2250	2255	1970	2885	1555	2220	2093.25	2.54	0	-49363	2660	2440	2250	2030	1840	2550	2140	265	665	500	1330	5	1	53094278	1075	-6.68	3.86	12	1.03	-303.00	524.00	4840	20230706	-58.16	795	20230509	154.72	4840	-58.16	20230706	795	154.72	20230509	4840	-58.16	20230706	795	154.72	20230509	0.00	N	078940	500	265 억		1348612	N	N	0	N	00	N
161	20231103	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-70	5	-3.15	251130915	114364	2.47	2250	2255	2140	2885	1555	2220	2195.89	2.54	0	-13903	2660	2440	2250	2030	1840	2550	2140	265	665	500	1330	5	1	53094278	1142	-7.10	4.10	12	0.22	-303.00	524.00	4840	20230706	-55.58	795	20230509	170.44	4840	-55.58	20230706	795	170.44	20230509	4840	-55.58	20230706	795	170.44	20230509	0.00	N	078940	500	265 억		1348612	N	N	0	N	00	N
162	20231102	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	319	2	16.78	10567703460	4610932	86.43	2075	2470	2060	2470	1331	1901	2291.90	1.88	0	341937	3003	2451	2103	1551	1203	2278	1378	265	569	500	1140	5	1	53094278	1179	-7.33	4.24	12	8.68	-303.00	524.00	4840	20230706	-54.13	795	20230509	179.25	4840	-54.13	20230706	795	179.25	20230509	4840	-54.13	20230706	795	179.25	20230509	0.00	N	078940	500	265 억		996085	N	N	0	N	00	N
163	20231102	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	309	2	16.25	10208580120	4447697	83.37	2075	2470	2060	2470	1331	1901	2295.25	1.88	0	378163	3003	2451	2103	1551	1203	2278	1378	265	569	500	1140	5	1	53094278	1173	-7.29	4.22	12	8.38	-303.00	524.00	4840	20230706	-54.34	795	20230509	177.99	4840	-54.34	20230706	795	177.99	20230509	4840	-54.34	20230706	795	177.99	20230509	0.00	N	078940	500	265 억		996085	N	N	0	N	00	N
164	20231102	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	219	2	11.52	8962559120	3883379	72.79	2075	2470	2060	2470	1331	1901	2307.93	1.88	0	379061	3003	2451	2103	1551	1203	2278	1378	265	569	500	1140	5	1	53094278	1126	-7.00	4.05	12	7.31	-303.00	524.00	4840	20230706	-56.20	795	20230509	166.67	4840	-56.20	20230706	795	166.67	20230509	4840	-56.20	20230706	795	166.67	20230509	0.00	N	078940	500	265 억		996085	N	N	0	N	00	N
165	20231102	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	379	2	19.94	7424573150	3177965	59.57	2075	2470	2060	2470	1331	1901	2336.27	1.88	0	424948	3003	2451	2103	1551	1203	2278	1378	265	569	500	1140	5	1	53094278	1211	-7.52	4.35	12	5.99	-303.00	524.00	4840	20230706	-52.89	795	20230509	186.79	4840	-52.89	20230706	795	186.79	20230509	4840	-52.89	20230706	795	186.79	20230509	0.00	N	078940	500	265 억		996085	N	N	0	N	00	N
166	20231102	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	469	2	24.67	6602081350	2820495	52.87	2075	2470	2060	2470	1331	1901	2340.75	1.88	0	421550	3003	2451	2103	1551	1203	2278	1378	265	569	500	1140	5	1	53094278	1258	-7.82	4.52	12	5.31	-303.00	524.00	4840	20230706	-51.03	795	20230509	198.11	4840	-51.03	20230706	795	198.11	20230509	4840	-51.03	20230706	795	198.11	20230509	0.00	N	078940	500	265 억		996085	N	N	0	N	00	N
167	20231102	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	514	2	27.04	5819640320	2494429	46.76	2075	2470	2060	2470	1331	1901	2333.06	1.88	0	418481	3003	2451	2103	1551	1203	2278	1378	265	569	500	1140	5	1	53094278	1282	-7.97	4.61	12	4.70	-303.00	524.00	4840	20230706	-50.10	795	20230509	203.77	4840	-50.10	20230706	795	203.77	20230509	4840	-50.10	20230706	795	203.77	20230509	0.00	N	078940	500	265 억		996085	N	N	0	N	00	N
168	20231102	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	474	2	24.93	4787882295	2061202	38.63	2075	2470	2060	2470	1331	1901	2322.86	1.88	0	314862	3003	2451	2103	1551	1203	2278	1378	265	569	500	1140	5	1	53094278	1261	-7.84	4.53	12	3.88	-303.00	524.00	4840	20230706	-50.93	795	20230509	198.74	4840	-50.93	20230706	795	198.74	20230509	4840	-50.93	20230706	795	198.74	20230509	0.00	N	078940	500	265 억		996085	N	N	0	N	00	N
169	20231102	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	254	2	13.36	659193500	308945	5.79	2075	2225	2060	2470	1331	1901	2133.69	1.88	0	944	3003	2451	2103	1551	1203	2278	1378	265	569	500	1140	5	1	53094278	1144	-7.11	4.11	12	0.58	-303.00	524.00	4840	20230706	-55.48	795	20230509	171.07	4840	-55.48	20230706	795	171.07	20230509	4840	-55.48	20230706	795	171.07	20230509	0.00	N	078940	500	265 억		996085	N	N	0	N	00	N
170	20231101	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-604	5	-24.11	10321336753	5306609	164.11	2510	2655	1755	3255	1755	2505	1945.11	1.11	0	420384	3085	2795	2505	2215	1925	2940	2360	265	750	500	1500	1	1	53094278	1009	-6.27	3.63	12	9.99	-303.00	524.00	4840	20230706	-60.72	795	20230509	139.12	4840	-60.72	20230706	795	139.12	20230509	4840	-60.72	20230706	795	139.12	20230509	0.00	N	078940	500	265 억		590594	N	N	0	N	00	N
171	20231101	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-665	5	-26.55	9333714182	4787702	148.06	2510	2655	1755	3255	1755	2505	1949.52	1.11	0	337448	3085	2795	2505	2215	1925	2940	2360	265	750	500	1500	1	1	53094278	977	-6.07	3.51	12	9.02	-303.00	524.00	4840	20230706	-61.98	795	20230509	131.45	4840	-61.98	20230706	795	131.45	20230509	4840	-61.98	20230706	795	131.45	20230509	0.00	N	078940	500	265 억		590594	N	N	0	N	00	N
172	20231101	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1954	-551	5	-22.00	3052000431	1302456	40.28	2510	2655	1954	3255	1755	2505	2343.26	1.11	0	66983	3085	2795	2505	2215	1925	2940	2360	265	750	500	1500	1	1	53094278	1037	-6.45	3.73	12	2.45	-303.00	524.00	4840	20230706	-59.63	795	20230509	145.79	4840	-59.63	20230706	795	145.79	20230509	4840	-59.63	20230706	795	145.79	20230509	0.00	N	078940	500	265 억		590594	Y	N	0	N	00	N
173	20231101	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-115	5	-4.59	1874250705	752271	23.26	2510	2655	2310	3255	1755	2505	2491.46	1.11	0	-19506	3085	2795	2505	2215	1925	2940	2360	265	750	500	1500	5	1	53094278	1269	-7.89	4.56	12	1.42	-303.00	524.00	4840	20230706	-50.62	795	20230509	200.63	4840	-50.62	20230706	795	200.63	20230509	4840	-50.62	20230706	795	200.63	20230509	0.00	N	078940	500	265 억		590594	N	N	0	N	00	N
174	20231101	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	80	2	3.19	1401297845	558000	17.26	2510	2655	2325	3255	1755	2505	2511.29	1.11	0	-11539	3085	2795	2505	2215	1925	2940	2360	265	750	500	1500	5	1	53094278	1372	-8.53	4.93	12	1.05	-303.00	524.00	4840	20230706	-46.59	795	20230509	225.16	4840	-46.59	20230706	795	225.16	20230509	4840	-46.59	20230706	795	225.16	20230509	0.00	N	078940	500	265 억		590594	N	N	0	N	00	N
175	20231101	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	90	2	3.59	1157039695	462620	14.31	2510	2655	2325	3255	1755	2505	2501.06	1.11	0	-40037	3085	2795	2505	2215	1925	2940	2360	265	750	500	1500	5	1	53094278	1378	-8.56	4.95	12	0.87	-303.00	524.00	4840	20230706	-46.38	795	20230509	226.42	4840	-46.38	20230706	795	226.42	20230509	4840	-46.38	20230706	795	226.42	20230509	0.00	N	078940	500	265 억		590594	N	N	0	N	00	N
176	20231101	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	105	2	4.19	876685980	354755	10.97	2510	2610	2325	3255	1755	2505	2471.24	1.11	0	-37310	3085	2795	2505	2215	1925	2940	2360	265	750	500	1500	5	1	53094278	1386	-8.61	4.98	12	0.67	-303.00	524.00	4840	20230706	-46.07	795	20230509	228.30	4840	-46.07	20230706	795	228.30	20230509	4840	-46.07	20230706	795	228.30	20230509	0.00	N	078940	500	265 억		590594	N	N	0	N	00	N
177	20231101	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-145	5	-5.79	312492525	128046	3.96	2510	2555	2325	3255	1755	2505	2440.46	1.11	0	-63187	3085	2795	2505	2215	1925	2940	2360	265	750	500	1500	5	1	53094278	1253	-7.79	4.50	12	0.24	-303.00	524.00	4840	20230706	-51.24	795	20230509	196.86	4840	-51.24	20230706	795	196.86	20230509	4840	-51.24	20230706	795	196.86	20230509	0.00	N	078940	500	265 억		590594	N	N	0	N	00	N