KissMeData/031860/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	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	39	2	5.20	1035883105	1318638	420.27	749	805	739	975	525	750	785.57	1.80	0	211499	795	772	756	733	717	784	745	594	225	500	510	1	1	118794565	937	-4.64	1.15	12	1.11	-170.00	688.00	1390	20221116	-43.24	435	20230313	81.38	1310	-39.77	20230420	435	81.38	20230313	1390	-43.24	20221116	435	81.38	20230313	0.01	N	031860	500	593 억		2136990	N	N	0	N	00	N
3	20231031	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	794	44	2	5.87	1019589204	1297943	413.68	749	805	739	975	525	750	785.54	1.80	0	200726	795	772	756	733	717	784	745	594	225	500	510	1	1	118794565	943	-4.67	1.15	12	1.09	-170.00	688.00	1390	20221116	-42.88	435	20230313	82.53	1310	-39.39	20230420	435	82.53	20230313	1390	-42.88	20221116	435	82.53	20230313	0.01	N	031860	500	593 억		2136990	N	N	0	N	00	N
4	20231031	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	50	2	6.67	897135156	1142608	364.17	749	805	739	975	525	750	785.16	1.80	0	192816	795	772	756	733	717	784	745	594	225	500	510	1	1	118794565	950	-4.71	1.16	12	0.96	-170.00	688.00	1390	20221116	-42.45	435	20230313	83.91	1310	-38.93	20230420	435	83.91	20230313	1390	-42.45	20221116	435	83.91	20230313	0.01	N	031860	500	593 억		2136990	N	N	0	N	00	N
5	20231031	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	29	2	3.87	689300320	879308	280.25	749	805	739	975	525	750	783.91	1.80	0	156120	795	772	756	733	717	784	745	594	225	500	510	1	1	118794565	925	-4.58	1.13	12	0.74	-170.00	688.00	1390	20221116	-43.96	435	20230313	79.08	1310	-40.53	20230420	435	79.08	20230313	1390	-43.96	20221116	435	79.08	20230313	0.01	N	031860	500	593 억		2136990	N	N	0	N	00	N
6	20231031	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	31	2	4.13	556496404	708412	225.78	749	805	739	975	525	750	785.55	1.80	0	154243	795	772	756	733	717	784	745	594	225	500	510	1	1	118794565	928	-4.59	1.14	12	0.60	-170.00	688.00	1390	20221116	-43.81	435	20230313	79.54	1310	-40.38	20230420	435	79.54	20230313	1390	-43.81	20221116	435	79.54	20230313	0.01	N	031860	500	593 억		2136990	N	N	0	N	00	N
7	20231031	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	794	44	2	5.87	464301809	591200	188.43	749	805	739	975	525	750	785.35	1.80	0	179369	795	772	756	733	717	784	745	594	225	500	510	1	1	118794565	943	-4.67	1.15	12	0.50	-170.00	688.00	1390	20221116	-42.88	435	20230313	82.53	1310	-39.39	20230420	435	82.53	20230313	1390	-42.88	20221116	435	82.53	20230313	0.01	N	031860	500	593 억		2136990	N	N	0	N	00	N
8	20231031	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	39	2	5.20	177202413	229863	73.26	749	805	739	975	525	750	770.90	1.80	0	52212	795	772	756	733	717	784	745	594	225	500	510	1	1	118794565	937	-4.64	1.15	12	0.19	-170.00	688.00	1390	20221116	-43.24	435	20230313	81.38	1310	-39.77	20230420	435	81.38	20230313	1390	-43.24	20221116	435	81.38	20230313	0.01	N	031860	500	593 억		2136990	N	N	0	N	00	N
9	20231031	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	-10	5	-1.33	14450996	19416	6.19	749	749	740	975	525	750	744.28	1.80	0	465	795	772	756	733	717	784	745	594	225	500	510	1	1	118794565	879	-4.35	1.08	12	0.02	-170.00	688.00	1390	20221116	-46.76	435	20230313	70.11	1310	-43.51	20230420	435	70.11	20230313	1390	-46.76	20221116	435	70.11	20230313	0.01	N	031860	500	593 억		2136990	N	N	0	N	00	N
10	20231030	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	-1	5	-0.13	232413199	310531	46.60	748	779	740	976	526	751	748.43	1.87	0	-83545	814	782	765	733	716	774	725	594	225	500	510	1	1	118794565	891	-4.41	1.09	12	0.26	-170.00	688.00	1390	20221116	-46.04	435	20230313	72.41	1310	-42.75	20230420	435	72.41	20230313	1390	-46.04	20221116	435	72.41	20230313	0.02	N	031860	500	593 억		2220535	N	N	0	N	00	N
11	20231030	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	747	-4	5	-0.53	222081714	296665	44.52	748	779	740	976	526	751	748.59	1.87	0	-81257	814	782	765	733	716	774	725	594	225	500	510	1	1	118794565	887	-4.39	1.09	12	0.25	-170.00	688.00	1390	20221116	-46.26	435	20230313	71.72	1310	-42.98	20230420	435	71.72	20230313	1390	-46.26	20221116	435	71.72	20230313	0.02	N	031860	500	593 억		2220535	N	N	0	N	00	N
12	20231030	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	753	2	2	0.27	204188704	272796	40.93	748	779	740	976	526	751	748.50	1.87	0	-73767	814	782	765	733	716	774	725	594	225	500	510	1	1	118794565	895	-4.43	1.09	12	0.23	-170.00	688.00	1390	20221116	-45.83	435	20230313	73.10	1310	-42.52	20230420	435	73.10	20230313	1390	-45.83	20221116	435	73.10	20230313	0.02	N	031860	500	593 억		2220535	N	N	0	N	00	N
13	20231030	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	-1	5	-0.13	175306756	234602	35.20	748	779	740	976	526	751	747.25	1.87	0	-65038	814	782	765	733	716	774	725	594	225	500	510	1	1	118794565	891	-4.41	1.09	12	0.20	-170.00	688.00	1390	20221116	-46.04	435	20230313	72.41	1310	-42.75	20230420	435	72.41	20230313	1390	-46.04	20221116	435	72.41	20230313	0.02	N	031860	500	593 억		2220535	N	N	0	N	00	N
14	20231030	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	748	-3	5	-0.40	140110406	187322	28.11	748	779	740	976	526	751	747.97	1.87	0	-59214	814	782	765	733	716	774	725	594	225	500	510	1	1	118794565	889	-4.40	1.09	12	0.16	-170.00	688.00	1390	20221116	-46.19	435	20230313	71.95	1310	-42.90	20230420	435	71.95	20230313	1390	-46.19	20221116	435	71.95	20230313	0.02	N	031860	500	593 억		2220535	N	N	0	N	00	N
15	20231030	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	752	1	2	0.13	131996306	176513	26.49	748	779	740	976	526	751	747.80	1.87	0	-53634	814	782	765	733	716	774	725	594	225	500	510	1	1	118794565	893	-4.42	1.09	12	0.15	-170.00	688.00	1390	20221116	-45.90	435	20230313	72.87	1310	-42.60	20230420	435	72.87	20230313	1390	-45.90	20221116	435	72.87	20230313	0.02	N	031860	500	593 억		2220535	N	N	0	N	00	N
16	20231030	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	745	-6	5	-0.80	69205222	92895	13.94	748	779	740	976	526	751	744.98	1.87	0	-21928	814	782	765	733	716	774	725	594	225	500	510	1	1	118794565	885	-4.38	1.08	12	0.08	-170.00	688.00	1390	20221116	-46.40	435	20230313	71.26	1310	-43.13	20230420	435	71.26	20230313	1390	-46.40	20221116	435	71.26	20230313	0.02	N	031860	500	593 억		2220535	N	N	0	N	00	N
17	20231030	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	751	0	3	0.00	639861	855	0.13	748	751	748	976	526	751	748.38	1.87	0	-97	814	782	765	733	716	774	725	594	225	500	510	1	1	118794565	892	-4.42	1.09	12	0.00	-170.00	688.00	1390	20221116	-45.97	435	20230313	72.64	1310	-42.67	20230420	435	72.64	20230313	1390	-45.97	20221116	435	72.64	20230313	0.02	N	031860	500	593 억		2220535	N	N	0	N	00	N
18	20231027	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	751	-27	5	-3.47	512166468	666428	45.79	775	797	748	1011	545	778	768.54	1.93	0	-70393	848	812	762	726	676	831	745	594	233	500	520	1	1	118794565	892	-4.42	1.09	12	0.56	-170.00	688.00	1390	20221116	-45.97	435	20230313	72.64	1310	-42.67	20230420	435	72.64	20230313	1390	-45.97	20221116	435	72.64	20230313	0.01	N	031860	500	593 억		2290928	N	N	0	N	00	N
19	20231027	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	-5	5	-0.64	431224529	560077	38.48	775	797	748	1011	545	778	769.94	1.93	0	-75026	848	812	762	726	676	831	745	594	233	500	520	1	1	118794565	918	-4.55	1.12	12	0.47	-170.00	688.00	1390	20221116	-44.39	435	20230313	77.70	1310	-40.99	20230420	435	77.70	20230313	1390	-44.39	20221116	435	77.70	20230313	0.01	N	031860	500	593 억		2290928	N	N	0	N	00	N
20	20231027	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	1	2	0.13	207942805	267826	18.40	775	797	753	1011	545	778	776.41	1.93	0	-44946	848	812	762	726	676	831	745	594	233	500	520	1	1	118794565	925	-4.58	1.13	12	0.23	-170.00	688.00	1390	20221116	-43.96	435	20230313	79.08	1310	-40.53	20230420	435	79.08	20230313	1390	-43.96	20221116	435	79.08	20230313	0.01	N	031860	500	593 억		2290928	N	N	0	N	00	N
21	20231027	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	2	2	0.26	182655859	235272	16.16	775	797	753	1011	545	778	776.36	1.93	0	-43522	848	812	762	726	676	831	745	594	233	500	520	1	1	118794565	927	-4.59	1.13	12	0.20	-170.00	688.00	1390	20221116	-43.88	435	20230313	79.31	1310	-40.46	20230420	435	79.31	20230313	1390	-43.88	20221116	435	79.31	20230313	0.01	N	031860	500	593 억		2290928	N	N	0	N	00	N
22	20231027	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	0	3	0.00	138674774	178625	12.27	775	797	753	1011	545	778	776.35	1.93	0	-22461	848	812	762	726	676	831	745	594	233	500	520	1	1	118794565	924	-4.58	1.13	12	0.15	-170.00	688.00	1390	20221116	-44.03	435	20230313	78.85	1310	-40.61	20230420	435	78.85	20230313	1390	-44.03	20221116	435	78.85	20230313	0.01	N	031860	500	593 억		2290928	N	N	0	N	00	N
23	20231027	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	768	-10	5	-1.29	56712974	73976	5.08	775	782	753	1011	545	778	766.64	1.93	0	8146	848	812	762	726	676	831	745	594	233	500	520	1	1	118794565	912	-4.52	1.12	12	0.06	-170.00	688.00	1390	20221116	-44.75	435	20230313	76.55	1310	-41.37	20230420	435	76.55	20230313	1390	-44.75	20221116	435	76.55	20230313	0.01	N	031860	500	593 억		2290928	N	N	0	N	00	N
24	20231027	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	-12	5	-1.54	49911887	65128	4.47	775	782	753	1011	545	778	766.37	1.93	0	5220	848	812	762	726	676	831	745	594	233	500	520	1	1	118794565	910	-4.51	1.11	12	0.05	-170.00	688.00	1390	20221116	-44.89	435	20230313	76.09	1310	-41.53	20230420	435	76.09	20230313	1390	-44.89	20221116	435	76.09	20230313	0.01	N	031860	500	593 억		2290928	N	N	0	N	00	N
25	20231027	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	3	2	0.39	11174572	14508	1.00	775	782	753	1011	545	778	770.24	1.93	0	-1467	848	812	762	726	676	831	745	594	233	500	520	1	1	118794565	928	-4.59	1.14	12	0.01	-170.00	688.00	1390	20221116	-43.81	435	20230313	79.54	1310	-40.38	20230420	435	79.54	20230313	1390	-43.81	20221116	435	79.54	20230313	0.01	N	031860	500	593 억		2290928	N	N	0	N	00	N
26	20231026	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	50	2	6.87	1128628428	1454537	224.74	726	798	712	946	510	728	775.94	1.60	0	381464	756	742	726	712	696	749	719	594	218	500	490	1	1	118794565	924	-4.58	1.13	12	1.22	-170.00	688.00	1390	20221116	-44.03	435	20230313	78.85	1310	-40.61	20230420	435	78.85	20230313	1390	-44.03	20221116	435	78.85	20230313	0.01	N	031860	500	593 억		1896682	N	N	0	N	00	N
27	20231026	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	57	2	7.83	1107051441	1426885	220.47	726	798	712	946	510	728	775.85	1.60	0	375590	756	742	726	712	696	749	719	594	218	500	490	1	1	118794565	933	-4.62	1.14	12	1.20	-170.00	688.00	1390	20221116	-43.53	435	20230313	80.46	1310	-40.08	20230420	435	80.46	20230313	1390	-43.53	20221116	435	80.46	20230313	0.01	N	031860	500	593 억		1896682	N	N	0	N	00	N
28	20231026	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	57	2	7.83	1077568462	1389114	214.63	726	798	712	946	510	728	775.72	1.60	0	372848	756	742	726	712	696	749	719	594	218	500	490	1	1	118794565	933	-4.62	1.14	12	1.17	-170.00	688.00	1390	20221116	-43.53	435	20230313	80.46	1310	-40.08	20230420	435	80.46	20230313	1390	-43.53	20221116	435	80.46	20230313	0.01	N	031860	500	593 억		1896682	N	N	0	N	00	N
29	20231026	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	52	2	7.14	874101192	1129832	174.57	726	798	712	946	510	728	773.66	1.60	0	258758	756	742	726	712	696	749	719	594	218	500	490	1	1	118794565	927	-4.59	1.13	12	0.95	-170.00	688.00	1390	20221116	-43.88	435	20230313	79.31	1310	-40.46	20230420	435	79.31	20230313	1390	-43.88	20221116	435	79.31	20230313	0.01	N	031860	500	593 억		1896682	N	N	0	N	00	N
30	20231026	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	52	2	7.14	855624299	1106137	170.91	726	798	712	946	510	728	773.52	1.60	0	247874	756	742	726	712	696	749	719	594	218	500	490	1	1	118794565	927	-4.59	1.13	12	0.93	-170.00	688.00	1390	20221116	-43.88	435	20230313	79.31	1310	-40.46	20230420	435	79.31	20230313	1390	-43.88	20221116	435	79.31	20230313	0.01	N	031860	500	593 억		1896682	N	N	0	N	00	N
31	20231026	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	55	2	7.55	781041894	1010626	156.15	726	798	712	946	510	728	772.83	1.60	0	225778	756	742	726	712	696	749	719	594	218	500	490	1	1	118794565	930	-4.61	1.14	12	0.85	-170.00	688.00	1390	20221116	-43.67	435	20230313	80.00	1310	-40.23	20230420	435	80.00	20230313	1390	-43.67	20221116	435	80.00	20230313	0.01	N	031860	500	593 억		1896682	N	N	0	N	00	N
32	20231026	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	55	2	7.55	584240731	758314	117.17	726	798	712	946	510	728	770.45	1.60	0	196266	756	742	726	712	696	749	719	594	218	500	490	1	1	118794565	930	-4.61	1.14	12	0.64	-170.00	688.00	1390	20221116	-43.67	435	20230313	80.00	1310	-40.23	20230420	435	80.00	20230313	1390	-43.67	20221116	435	80.00	20230313	0.01	N	031860	500	593 억		1896682	N	N	0	N	00	N
33	20231026	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	-13	5	-1.79	20413344	28491	4.40	726	726	712	946	510	728	716.48	1.60	0	2710	756	742	726	712	696	749	719	594	218	500	490	1	1	118794565	849	-4.21	1.04	12	0.02	-170.00	688.00	1390	20221116	-48.56	435	20230313	64.37	1310	-45.42	20230420	435	64.37	20230313	1390	-48.56	20221116	435	64.37	20230313	0.01	N	031860	500	593 억		1896682	N	N	0	N	00	N
34	20231025	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	3	2	0.41	452967585	626784	54.67	727	740	710	942	508	725	722.69	1.70	0	-122381	873	799	754	680	635	776	657	594	217	500	490	1	1	118794565	865	-4.28	1.06	12	0.53	-170.00	688.00	1390	20221116	-47.63	435	20230313	67.36	1310	-44.43	20230420	435	67.36	20230313	1390	-47.63	20221116	435	67.36	20230313	0.01	N	031860	500	593 억		2018972	N	N	0	N	00	N
35	20231025	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	3	2	0.41	420266541	581754	50.74	727	740	710	942	508	725	722.41	1.70	0	-93282	873	799	754	680	635	776	657	594	217	500	490	1	1	118794565	865	-4.28	1.06	12	0.49	-170.00	688.00	1390	20221116	-47.63	435	20230313	67.36	1310	-44.43	20230420	435	67.36	20230313	1390	-47.63	20221116	435	67.36	20230313	0.01	N	031860	500	593 억		2018972	N	N	0	N	00	N
36	20231025	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	0	3	0.00	366145257	507280	44.25	727	740	710	942	508	725	721.78	1.70	0	-87835	873	799	754	680	635	776	657	594	217	500	490	1	1	118794565	861	-4.26	1.05	12	0.43	-170.00	688.00	1390	20221116	-47.84	435	20230313	66.67	1310	-44.66	20230420	435	66.67	20230313	1390	-47.84	20221116	435	66.67	20230313	0.01	N	031860	500	593 억		2018972	N	N	0	N	00	N
37	20231025	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	0	3	0.00	310159075	428955	37.42	727	740	710	942	508	725	723.06	1.70	0	-68885	873	799	754	680	635	776	657	594	217	500	490	1	1	118794565	861	-4.26	1.05	12	0.36	-170.00	688.00	1390	20221116	-47.84	435	20230313	66.67	1310	-44.66	20230420	435	66.67	20230313	1390	-47.84	20221116	435	66.67	20230313	0.01	N	031860	500	593 억		2018972	N	N	0	N	00	N
38	20231025	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	726	1	2	0.14	267616265	369962	32.27	727	740	710	942	508	725	723.36	1.70	0	-55058	873	799	754	680	635	776	657	594	217	500	490	1	1	118794565	862	-4.27	1.06	12	0.31	-170.00	688.00	1390	20221116	-47.77	435	20230313	66.90	1310	-44.58	20230420	435	66.90	20230313	1390	-47.77	20221116	435	66.90	20230313	0.01	N	031860	500	593 억		2018972	N	N	0	N	00	N
39	20231025	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	726	1	2	0.14	219651648	303992	26.52	727	740	710	942	508	725	722.56	1.70	0	-38218	873	799	754	680	635	776	657	594	217	500	490	1	1	118794565	862	-4.27	1.06	12	0.26	-170.00	688.00	1390	20221116	-47.77	435	20230313	66.90	1310	-44.58	20230420	435	66.90	20230313	1390	-47.77	20221116	435	66.90	20230313	0.01	N	031860	500	593 억		2018972	N	N	0	N	00	N
40	20231025	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	726	1	2	0.14	176419231	244505	21.33	727	740	710	942	508	725	721.54	1.70	0	-25467	873	799	754	680	635	776	657	594	217	500	490	1	1	118794565	862	-4.27	1.06	12	0.21	-170.00	688.00	1390	20221116	-47.77	435	20230313	66.90	1310	-44.58	20230420	435	66.90	20230313	1390	-47.77	20221116	435	66.90	20230313	0.01	N	031860	500	593 억		2018972	N	N	0	N	00	N
41	20231025	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	0	3	0.00	23154474	31923	2.78	727	740	723	942	508	725	725.32	1.70	0	-18295	873	799	754	680	635	776	657	594	217	500	490	1	1	118794565	861	-4.26	1.05	12	0.03	-170.00	688.00	1390	20221116	-47.84	435	20230313	66.67	1310	-44.66	20230420	435	66.67	20230313	1390	-47.84	20221116	435	66.67	20230313	0.01	N	031860	500	593 억		2018972	N	N	0	N	00	N
42	20231024	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	-60	5	-7.64	841809175	1146341	102.33	828	828	709	1020	550	785	734.37	1.86	0	-193984	861	822	771	732	681	842	752	594	235	500	530	1	1	118794565	861	-4.26	1.05	12	0.96	-170.00	688.00	1390	20221116	-47.84	435	20230313	66.67	1310	-44.66	20230420	435	66.67	20230313	1390	-47.84	20221116	435	66.67	20230313	0.01	N	031860	500	593 억		2208072	N	N	0	N	00	N
43	20231024	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	744	-41	5	-5.22	743598886	1011421	90.28	828	828	709	1020	550	785	735.20	1.86	0	-180878	861	822	771	732	681	842	752	594	235	500	530	1	1	118794565	884	-4.38	1.08	12	0.85	-170.00	688.00	1390	20221116	-46.47	435	20230313	71.03	1310	-43.21	20230420	435	71.03	20230313	1390	-46.47	20221116	435	71.03	20230313	0.01	N	031860	500	593 억		2208072	N	N	0	N	00	N
44	20231024	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	731	-54	5	-6.88	687461911	935101	83.47	828	828	709	1020	550	785	735.17	1.86	0	-192700	861	822	771	732	681	842	752	594	235	500	530	1	1	118794565	868	-4.30	1.06	12	0.79	-170.00	688.00	1390	20221116	-47.41	435	20230313	68.05	1310	-44.20	20230420	435	68.05	20230313	1390	-47.41	20221116	435	68.05	20230313	0.01	N	031860	500	593 억		2208072	N	N	0	N	00	N
45	20231024	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	726	-59	5	-7.52	636413680	864915	77.21	828	828	709	1020	550	785	735.81	1.86	0	-169407	861	822	771	732	681	842	752	594	235	500	530	1	1	118794565	862	-4.27	1.06	12	0.73	-170.00	688.00	1390	20221116	-47.77	435	20230313	66.90	1310	-44.58	20230420	435	66.90	20230313	1390	-47.77	20221116	435	66.90	20230313	0.01	N	031860	500	593 억		2208072	N	N	0	N	00	N
46	20231024	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	726	-59	5	-7.52	618310222	839917	74.98	828	828	709	1020	550	785	736.16	1.86	0	-159506	861	822	771	732	681	842	752	594	235	500	530	1	1	118794565	862	-4.27	1.06	12	0.71	-170.00	688.00	1390	20221116	-47.77	435	20230313	66.90	1310	-44.58	20230420	435	66.90	20230313	1390	-47.77	20221116	435	66.90	20230313	0.01	N	031860	500	593 억		2208072	N	N	0	N	00	N
47	20231024	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	716	-69	5	-8.79	550399183	745568	66.55	828	828	710	1020	550	785	738.23	1.86	0	-148084	861	822	771	732	681	842	752	594	235	500	530	1	1	118794565	851	-4.21	1.04	12	0.63	-170.00	688.00	1390	20221116	-48.49	435	20230313	64.60	1310	-45.34	20230420	435	64.60	20230313	1390	-48.49	20221116	435	64.60	20230313	0.01	N	031860	500	593 억		2208072	N	N	0	N	00	N
48	20231024	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	-51	5	-6.50	276900900	367332	32.79	828	828	720	1020	550	785	753.82	1.86	0	-91236	861	822	771	732	681	842	752	594	235	500	530	1	1	118794565	872	-4.32	1.07	12	0.31	-170.00	688.00	1390	20221116	-47.19	435	20230313	68.74	1310	-43.97	20230420	435	68.74	20230313	1390	-47.19	20221116	435	68.74	20230313	0.01	N	031860	500	593 억		2208072	N	N	0	N	00	N
49	20231024	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	794	9	2	1.15	21268094	26579	2.37	828	828	791	1020	550	785	800.18	1.86	0	-5651	861	822	771	732	681	842	752	594	235	500	530	1	1	118794565	943	-4.67	1.15	12	0.02	-170.00	688.00	1390	20221116	-42.88	435	20230313	82.53	1310	-39.39	20230420	435	82.53	20230313	1390	-42.88	20221116	435	82.53	20230313	0.01	N	031860	500	593 억		2208072	N	N	0	N	00	N
50	20231023	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	39	2	5.23	866642029	1119308	174.01	725	810	720	969	523	746	773.02	1.79	0	68949	780	763	746	729	712	754	720	594	223	500	500	1	1	118794565	933	-4.62	1.14	12	0.94	-170.00	688.00	1390	20221116	-43.53	435	20230313	80.46	1310	-40.08	20230420	435	80.46	20230313	1390	-43.53	20221116	435	80.46	20230313	0.01	N	031860	500	593 억		2123144	N	N	0	N	00	N
51	20231023	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	786	40	2	5.36	709929617	919774	142.99	725	810	720	969	523	746	771.85	1.79	0	55286	780	763	746	729	712	754	720	594	223	500	500	1	1	118794565	934	-4.62	1.14	12	0.77	-170.00	688.00	1390	20221116	-43.45	435	20230313	80.69	1310	-40.00	20230420	435	80.69	20230313	1390	-43.45	20221116	435	80.69	20230313	0.01	N	031860	500	593 억		2123144	N	N	0	N	00	N
52	20231023	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	42	2	5.63	628831609	817722	127.12	725	810	720	969	523	746	769.00	1.79	0	46011	780	763	746	729	712	754	720	594	223	500	500	1	1	118794565	936	-4.64	1.15	12	0.69	-170.00	688.00	1390	20221116	-43.31	435	20230313	81.15	1310	-39.85	20230420	435	81.15	20230313	1390	-43.31	20221116	435	81.15	20230313	0.01	N	031860	500	593 억		2123144	N	N	0	N	00	N
53	20231023	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	39	2	5.23	429306241	563070	87.54	725	810	720	969	523	746	762.44	1.79	0	26091	780	763	746	729	712	754	720	594	223	500	500	1	1	118794565	933	-4.62	1.14	12	0.47	-170.00	688.00	1390	20221116	-43.53	435	20230313	80.46	1310	-40.08	20230420	435	80.46	20230313	1390	-43.53	20221116	435	80.46	20230313	0.01	N	031860	500	593 억		2123144	N	N	0	N	00	N
54	20231023	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	768	22	2	2.95	255587143	342854	53.30	725	775	720	969	523	746	745.47	1.79	0	1232	780	763	746	729	712	754	720	594	223	500	500	1	1	118794565	912	-4.52	1.12	12	0.29	-170.00	688.00	1390	20221116	-44.75	435	20230313	76.55	1310	-41.37	20230420	435	76.55	20230313	1390	-44.75	20221116	435	76.55	20230313	0.01	N	031860	500	593 억		2123144	N	N	0	N	00	N
55	20231023	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	16	2	2.14	230617171	310442	48.26	725	767	720	969	523	746	742.87	1.79	0	-3008	780	763	746	729	712	754	720	594	223	500	500	1	1	118794565	905	-4.48	1.11	12	0.26	-170.00	688.00	1390	20221116	-45.18	435	20230313	75.17	1310	-41.83	20230420	435	75.17	20230313	1390	-45.18	20221116	435	75.17	20230313	0.01	N	031860	500	593 억		2123144	N	N	0	N	00	N
56	20231023	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	748	2	2	0.27	101908498	138195	21.48	725	754	720	969	523	746	737.43	1.79	0	8796	780	763	746	729	712	754	720	594	223	500	500	1	1	118794565	889	-4.40	1.09	12	0.12	-170.00	688.00	1390	20221116	-46.19	435	20230313	71.95	1310	-42.90	20230420	435	71.95	20230313	1390	-46.19	20221116	435	71.95	20230313	0.01	N	031860	500	593 억		2123144	N	N	0	N	00	N
57	20231023	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	-13	5	-1.74	5921402	8115	1.26	725	745	725	969	523	746	729.69	1.79	0	1977	780	763	746	729	712	754	720	594	223	500	500	1	1	118794565	871	-4.31	1.07	12	0.01	-170.00	688.00	1390	20221116	-47.27	435	20230313	68.51	1310	-44.05	20230420	435	68.51	20230313	1390	-47.27	20221116	435	68.51	20230313	0.01	N	031860	500	593 억		2123144	N	N	0	N	00	N
58	20231020	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	746	-22	5	-2.86	478034015	640904	75.66	754	763	729	998	538	768	745.84	1.80	0	-20537	797	782	754	739	711	768	725	594	230	500	520	1	1	118794565	886	-4.39	1.08	12	0.54	-170.00	688.00	1390	20221116	-46.33	435	20230313	71.49	1310	-43.05	20230420	435	71.49	20230313	1390	-46.33	20221116	435	71.49	20230313	0.01	N	031860	500	593 억		2142302	N	N	0	N	00	N
59	20231020	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	752	-16	5	-2.08	361453163	484710	57.22	754	763	729	998	538	768	745.71	1.80	0	-15271	797	782	754	739	711	768	725	594	230	500	520	1	1	118794565	893	-4.42	1.09	12	0.41	-170.00	688.00	1390	20221116	-45.90	435	20230313	72.87	1310	-42.60	20230420	435	72.87	20230313	1390	-45.90	20221116	435	72.87	20230313	0.01	N	031860	500	593 억		2142302	N	N	0	N	00	N
60	20231020	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	-18	5	-2.34	233174954	314030	37.07	754	763	729	998	538	768	742.52	1.80	0	-33279	797	782	754	739	711	768	725	594	230	500	520	1	1	118794565	891	-4.41	1.09	12	0.26	-170.00	688.00	1390	20221116	-46.04	435	20230313	72.41	1310	-42.75	20230420	435	72.41	20230313	1390	-46.04	20221116	435	72.41	20230313	0.01	N	031860	500	593 억		2142302	N	N	0	N	00	N
61	20231020	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	751	-17	5	-2.21	215432086	290445	34.29	754	763	729	998	538	768	741.73	1.80	0	-32740	797	782	754	739	711	768	725	594	230	500	520	1	1	118794565	892	-4.42	1.09	12	0.24	-170.00	688.00	1390	20221116	-45.97	435	20230313	72.64	1310	-42.67	20230420	435	72.64	20230313	1390	-45.97	20221116	435	72.64	20230313	0.01	N	031860	500	593 억		2142302	N	N	0	N	00	N
62	20231020	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	736	-32	5	-4.17	127346191	172228	20.33	754	754	729	998	538	768	739.40	1.80	0	-44353	797	782	754	739	711	768	725	594	230	500	520	1	1	118794565	874	-4.33	1.07	12	0.14	-170.00	688.00	1390	20221116	-47.05	435	20230313	69.20	1310	-43.82	20230420	435	69.20	20230313	1390	-47.05	20221116	435	69.20	20230313	0.01	N	031860	500	593 억		2142302	N	N	0	N	00	N
63	20231020	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	746	-22	5	-2.86	77794110	104952	12.39	754	754	732	998	538	768	741.24	1.80	0	-33919	797	782	754	739	711	768	725	594	230	500	520	1	1	118794565	886	-4.39	1.08	12	0.09	-170.00	688.00	1390	20221116	-46.33	435	20230313	71.49	1310	-43.05	20230420	435	71.49	20230313	1390	-46.33	20221116	435	71.49	20230313	0.01	N	031860	500	593 억		2142302	N	N	0	N	00	N
64	20231020	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	-18	5	-2.34	38961714	52433	6.19	754	754	740	998	538	768	743.08	1.80	0	-26598	797	782	754	739	711	768	725	594	230	500	520	1	1	118794565	891	-4.41	1.09	12	0.04	-170.00	688.00	1390	20221116	-46.04	435	20230313	72.41	1310	-42.75	20230420	435	72.41	20230313	1390	-46.04	20221116	435	72.41	20230313	0.01	N	031860	500	593 억		2142302	N	N	0	N	00	N
65	20231020	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	748	-20	5	-2.60	10712070	14327	1.69	754	754	740	998	538	768	747.68	1.80	0	-3968	797	782	754	739	711	768	725	594	230	500	520	1	1	118794565	889	-4.40	1.09	12	0.01	-170.00	688.00	1390	20221116	-46.19	435	20230313	71.95	1310	-42.90	20230420	435	71.95	20230313	1390	-46.19	20221116	435	71.95	20230313	0.01	N	031860	500	593 억		2142302	N	N	0	N	00	N
66	20231019	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	768	-5	5	-0.65	614646071	830919	67.64	769	769	726	1004	542	773	739.62	1.72	0	93236	853	812	791	750	729	802	740	594	231	500	520	1	1	118794565	912	-4.52	1.12	12	0.70	-170.00	688.00	1390	20221116	-44.75	435	20230313	76.55	1310	-41.37	20230420	435	76.55	20230313	1390	-44.75	20221116	435	76.55	20230313	0.01	N	031860	500	593 억		2041789	N	N	0	N	00	N
67	20231019	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	745	-28	5	-3.62	560003551	758675	61.76	769	769	726	1004	542	773	738.02	1.72	0	71963	853	812	791	750	729	802	740	594	231	500	520	1	1	118794565	885	-4.38	1.08	12	0.64	-170.00	688.00	1390	20221116	-46.40	435	20230313	71.26	1310	-43.13	20230420	435	71.26	20230313	1390	-46.40	20221116	435	71.26	20230313	0.01	N	031860	500	593 억		2041789	N	N	0	N	00	N
68	20231019	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	-40	5	-5.17	468444737	634681	51.66	769	769	726	1004	542	773	737.94	1.72	0	33818	853	812	791	750	729	802	740	594	231	500	520	1	1	118794565	871	-4.31	1.07	12	0.53	-170.00	688.00	1390	20221116	-47.27	435	20230313	68.51	1310	-44.05	20230420	435	68.51	20230313	1390	-47.27	20221116	435	68.51	20230313	0.01	N	031860	500	593 억		2041789	N	N	0	N	00	N
69	20231019	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	735	-38	5	-4.92	341101840	459961	37.44	769	769	726	1004	542	773	741.42	1.72	0	23481	853	812	791	750	729	802	740	594	231	500	520	1	1	118794565	873	-4.32	1.07	12	0.39	-170.00	688.00	1390	20221116	-47.12	435	20230313	68.97	1310	-43.89	20230420	435	68.97	20230313	1390	-47.12	20221116	435	68.97	20230313	0.01	N	031860	500	593 억		2041789	N	N	0	N	00	N
70	20231019	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	743	-30	5	-3.88	233092091	312977	25.48	769	769	726	1004	542	773	744.53	1.72	0	2039	853	812	791	750	729	802	740	594	231	500	520	1	1	118794565	883	-4.37	1.08	12	0.26	-170.00	688.00	1390	20221116	-46.55	435	20230313	70.80	1310	-43.28	20230420	435	70.80	20230313	1390	-46.55	20221116	435	70.80	20230313	0.01	N	031860	500	593 억		2041789	N	N	0	N	00	N
71	20231019	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	-33	5	-4.27	174520218	234442	19.08	769	769	726	1004	542	773	744.10	1.72	0	1719	853	812	791	750	729	802	740	594	231	500	520	1	1	118794565	879	-4.35	1.08	12	0.20	-170.00	688.00	1390	20221116	-46.76	435	20230313	70.11	1310	-43.51	20230420	435	70.11	20230313	1390	-46.76	20221116	435	70.11	20230313	0.01	N	031860	500	593 억		2041789	N	N	0	N	00	N
72	20231019	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	745	-28	5	-3.62	99072594	132856	10.81	769	769	726	1004	542	773	745.19	1.72	0	-29495	853	812	791	750	729	802	740	594	231	500	520	1	1	118794565	885	-4.38	1.08	12	0.11	-170.00	688.00	1390	20221116	-46.40	435	20230313	71.26	1310	-43.13	20230420	435	71.26	20230313	1390	-46.40	20221116	435	71.26	20230313	0.01	N	031860	500	593 억		2041789	N	N	0	N	00	N
73	20231019	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	737	-36	5	-4.66	33335982	44236	3.60	769	769	737	1004	542	773	752.44	1.72	0	-20366	853	812	791	750	729	802	740	594	231	500	520	1	1	118794565	876	-4.34	1.07	12	0.04	-170.00	688.00	1390	20221116	-46.98	435	20230313	69.43	1310	-43.74	20230420	435	69.43	20230313	1390	-46.98	20221116	435	69.43	20230313	0.01	N	031860	500	593 억		2041789	N	N	0	N	00	N
74	20231018	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	-43	5	-5.27	978310116	1228427	426.26	807	832	770	1060	572	816	796.39	1.65	0	78383	846	830	815	799	784	823	792	594	244	500	550	1	1	118794565	918	-4.55	1.12	12	1.03	-170.00	688.00	1390	20221116	-44.39	435	20230313	77.70	1310	-40.99	20230420	435	77.70	20230313	1390	-44.39	20221116	435	77.70	20230313	0.01	N	031860	500	593 억		1956621	N	N	0	N	00	N
75	20231018	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	-43	5	-5.27	848520430	1060155	367.87	807	832	770	1060	572	816	800.37	1.65	0	79869	846	830	815	799	784	823	792	594	244	500	550	1	1	118794565	918	-4.55	1.12	12	0.89	-170.00	688.00	1390	20221116	-44.39	435	20230313	77.70	1310	-40.99	20230420	435	77.70	20230313	1390	-44.39	20221116	435	77.70	20230313	0.01	N	031860	500	593 억		1956621	N	N	0	N	00	N
76	20231018	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	792	-24	5	-2.94	635858075	787646	273.31	807	832	788	1060	572	816	807.29	1.65	0	50626	846	830	815	799	784	823	792	594	244	500	550	1	1	118794565	941	-4.66	1.15	12	0.66	-170.00	688.00	1390	20221116	-43.02	435	20230313	82.07	1310	-39.54	20230420	435	82.07	20230313	1390	-43.02	20221116	435	82.07	20230313	0.01	N	031860	500	593 억		1956621	N	N	0	N	00	N
77	20231018	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	-18	5	-2.21	604417570	747940	259.53	807	832	788	1060	572	816	808.11	1.65	0	54468	846	830	815	799	784	823	792	594	244	500	550	1	1	118794565	948	-4.69	1.16	12	0.63	-170.00	688.00	1390	20221116	-42.59	435	20230313	83.45	1310	-39.08	20230420	435	83.45	20230313	1390	-42.59	20221116	435	83.45	20230313	0.01	N	031860	500	593 억		1956621	N	N	0	N	00	N
78	20231018	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	797	-19	5	-2.33	576741025	713014	247.42	807	832	788	1060	572	816	808.88	1.65	0	56802	846	830	815	799	784	823	792	594	244	500	550	1	1	118794565	947	-4.69	1.16	12	0.60	-170.00	688.00	1390	20221116	-42.66	435	20230313	83.22	1310	-39.16	20230420	435	83.22	20230313	1390	-42.66	20221116	435	83.22	20230313	0.01	N	031860	500	593 억		1956621	N	N	0	N	00	N
79	20231018	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	-17	5	-2.08	435941831	535485	185.81	807	832	793	1060	572	816	814.11	1.65	0	70231	846	830	815	799	784	823	792	594	244	500	550	1	1	118794565	949	-4.70	1.16	12	0.45	-170.00	688.00	1390	20221116	-42.52	435	20230313	83.68	1310	-39.01	20230420	435	83.68	20230313	1390	-42.52	20221116	435	83.68	20230313	0.01	N	031860	500	593 억		1956621	N	N	0	N	00	N
80	20231018	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	824	8	2	0.98	322623478	394641	136.94	807	832	793	1060	572	816	817.51	1.65	0	45556	846	830	815	799	784	823	792	594	244	500	550	1	1	118794565	979	-4.85	1.20	12	0.33	-170.00	688.00	1390	20221116	-40.72	435	20230313	89.43	1310	-37.10	20230420	435	89.43	20230313	1390	-40.72	20221116	435	89.43	20230313	0.01	N	031860	500	593 억		1956621	N	N	0	N	00	N
81	20231018	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	-1	5	-0.12	49078271	60666	21.05	807	815	793	1060	572	816	808.99	1.65	0	-7304	846	830	815	799	784	823	792	594	244	500	550	1	1	118794565	968	-4.79	1.18	12	0.05	-170.00	688.00	1390	20221116	-41.37	435	20230313	87.36	1310	-37.79	20230420	435	87.36	20230313	1390	-41.37	20221116	435	87.36	20230313	0.01	N	031860	500	593 억		1956621	N	N	0	N	00	N
82	20231017	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	816	1	2	0.12	234524006	288185	41.65	822	831	800	1059	571	815	813.80	1.67	0	-30938	886	850	831	795	776	841	786	594	244	500	550	1	1	118794565	969	-4.80	1.19	12	0.24	-170.00	688.00	1390	20221116	-41.29	435	20230313	87.59	1310	-37.71	20230420	435	87.59	20230313	1390	-41.29	20221116	435	87.59	20230313	0.01	N	031860	500	593 억		1987010	N	N	0	N	00	N
83	20231017	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	811	-4	5	-0.49	176021126	215574	31.15	822	831	803	1059	571	815	816.52	1.67	0	-28597	886	850	831	795	776	841	786	594	244	500	550	1	1	118794565	963	-4.77	1.18	12	0.18	-170.00	688.00	1390	20221116	-41.65	435	20230313	86.44	1310	-38.09	20230420	435	86.44	20230313	1390	-41.65	20221116	435	86.44	20230313	0.01	N	031860	500	593 억		1987010	N	N	0	N	00	N
84	20231017	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	2	2	0.25	135985505	166291	24.03	822	831	803	1059	571	815	817.76	1.67	0	-19855	886	850	831	795	776	841	786	594	244	500	550	1	1	118794565	971	-4.81	1.19	12	0.14	-170.00	688.00	1390	20221116	-41.22	435	20230313	87.82	1310	-37.63	20230420	435	87.82	20230313	1390	-41.22	20221116	435	87.82	20230313	0.01	N	031860	500	593 억		1987010	N	N	0	N	00	N
85	20231017	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	3	2	0.37	126419199	154550	22.33	822	831	803	1059	571	815	817.98	1.67	0	-11098	886	850	831	795	776	841	786	594	244	500	550	1	1	118794565	972	-4.81	1.19	12	0.13	-170.00	688.00	1390	20221116	-41.15	435	20230313	88.05	1310	-37.56	20230420	435	88.05	20230313	1390	-41.15	20221116	435	88.05	20230313	0.01	N	031860	500	593 억		1987010	N	N	0	N	00	N
86	20231017	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	2	2	0.25	51836602	62912	9.09	822	831	816	1059	571	815	823.95	1.67	0	-3579	886	850	831	795	776	841	786	594	244	500	550	1	1	118794565	971	-4.81	1.19	12	0.05	-170.00	688.00	1390	20221116	-41.22	435	20230313	87.82	1310	-37.63	20230420	435	87.82	20230313	1390	-41.22	20221116	435	87.82	20230313	0.01	N	031860	500	593 억		1987010	N	N	0	N	00	N
87	20231017	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	819	4	2	0.49	44779682	54280	7.84	822	831	816	1059	571	815	824.98	1.67	0	-1039	886	850	831	795	776	841	786	594	244	500	550	1	1	118794565	973	-4.82	1.19	12	0.05	-170.00	688.00	1390	20221116	-41.08	435	20230313	88.28	1310	-37.48	20230420	435	88.28	20230313	1390	-41.08	20221116	435	88.28	20230313	0.01	N	031860	500	593 억		1987010	N	N	0	N	00	N
88	20231017	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	825	10	2	1.23	37717606	45674	6.60	822	831	817	1059	571	815	825.80	1.67	0	-939	886	850	831	795	776	841	786	594	244	500	550	1	1	118794565	980	-4.85	1.20	12	0.04	-170.00	688.00	1390	20221116	-40.65	435	20230313	89.66	1310	-37.02	20230420	435	89.66	20230313	1390	-40.65	20221116	435	89.66	20230313	0.01	N	031860	500	593 억		1987010	N	N	0	N	00	N
89	20231017	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	824	9	2	1.10	510529	621	0.09	822	824	822	1059	571	815	822.11	1.67	0	-39	886	850	831	795	776	841	786	594	244	500	550	1	1	118794565	979	-4.85	1.20	12	0.00	-170.00	688.00	1390	20221116	-40.72	435	20230313	89.43	1310	-37.10	20230420	435	89.43	20230313	1390	-40.72	20221116	435	89.43	20230313	0.01	N	031860	500	593 억		1987010	N	N	0	N	00	N
90	20231016	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	-48	5	-5.56	567982361	686855	77.04	858	867	812	1121	605	863	826.94	1.68	0	-5499	915	888	858	831	801	874	817	594	258	500	580	1	1	118794565	968	-4.79	1.18	12	0.58	-170.00	688.00	1390	20221116	-41.37	435	20230313	87.36	1310	-37.79	20230420	435	87.36	20230313	1390	-41.37	20221116	435	87.36	20230313	0.01	N	031860	500	593 억		1994668	N	N	0	N	00	N
91	20231016	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	-48	5	-5.56	534291803	645569	72.41	858	867	812	1121	605	863	827.63	1.68	0	-7368	915	888	858	831	801	874	817	594	258	500	580	1	1	118794565	968	-4.79	1.18	12	0.54	-170.00	688.00	1390	20221116	-41.37	435	20230313	87.36	1310	-37.79	20230420	435	87.36	20230313	1390	-41.37	20221116	435	87.36	20230313	0.01	N	031860	500	593 억		1994668	N	N	0	N	00	N
92	20231016	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	-50	5	-5.79	466686963	562534	63.10	858	867	813	1121	605	863	829.62	1.68	0	-12830	915	888	858	831	801	874	817	594	258	500	580	1	1	118794565	966	-4.78	1.18	12	0.47	-170.00	688.00	1390	20221116	-41.51	435	20230313	86.90	1310	-37.94	20230420	435	86.90	20230313	1390	-41.51	20221116	435	86.90	20230313	0.01	N	031860	500	593 억		1994668	N	N	0	N	00	N
93	20231016	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	-45	5	-5.21	410368763	493446	55.35	858	867	815	1121	605	863	831.64	1.68	0	-13897	915	888	858	831	801	874	817	594	258	500	580	1	1	118794565	972	-4.81	1.19	12	0.42	-170.00	688.00	1390	20221116	-41.15	435	20230313	88.05	1310	-37.56	20230420	435	88.05	20230313	1390	-41.15	20221116	435	88.05	20230313	0.01	N	031860	500	593 억		1994668	N	N	0	N	00	N
94	20231016	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	-35	5	-4.06	320347810	383373	43.00	858	867	818	1121	605	863	835.60	1.68	0	-31656	915	888	858	831	801	874	817	594	258	500	580	1	1	118794565	984	-4.87	1.20	12	0.32	-170.00	688.00	1390	20221116	-40.43	435	20230313	90.34	1310	-36.79	20230420	435	90.34	20230313	1390	-40.43	20221116	435	90.34	20230313	0.01	N	031860	500	593 억		1994668	N	N	0	N	00	N
95	20231016	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	842	-21	5	-2.43	182127311	216107	24.24	858	867	818	1121	605	863	842.76	1.68	0	-43510	915	888	858	831	801	874	817	594	258	500	580	1	1	118794565	1000	-4.95	1.22	12	0.18	-170.00	688.00	1390	20221116	-39.42	435	20230313	93.56	1310	-35.73	20230420	435	93.56	20230313	1390	-39.42	20221116	435	93.56	20230313	0.01	N	031860	500	593 억		1994668	N	N	0	N	00	N
96	20231016	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	852	-11	5	-1.27	150230765	178162	19.98	858	867	818	1121	605	863	843.23	1.68	0	-44606	915	888	858	831	801	874	817	594	258	500	580	1	1	118794565	1012	-5.01	1.24	12	0.15	-170.00	688.00	1390	20221116	-38.71	435	20230313	95.86	1310	-34.96	20230420	435	95.86	20230313	1390	-38.71	20221116	435	95.86	20230313	0.01	N	031860	500	593 억		1994668	N	N	0	N	00	N
97	20231016	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	845	-18	5	-2.09	6128741	7215	0.81	858	858	842	1121	605	863	849.44	1.68	0	-4394	915	888	858	831	801	874	817	594	258	500	580	1	1	118794565	1004	-4.97	1.23	12	0.01	-170.00	688.00	1390	20221116	-39.21	435	20230313	94.25	1310	-35.50	20230420	435	94.25	20230313	1390	-39.21	20221116	435	94.25	20230313	0.01	N	031860	500	593 억		1994668	N	N	0	N	00	N
98	20231012	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	-17	5	-1.91	1330059090	1461342	96.90	888	951	871	1154	622	888	910.16	1.63	0	138155	956	922	895	861	834	908	847	594	266	500	600	1	1	118794565	1035	-5.12	1.27	12	1.23	-170.00	688.00	1390	20221116	-37.34	435	20230313	100.23	1310	-33.51	20230420	435	100.23	20230313	1390	-37.34	20221116	435	100.23	20230313	0.13	N	031860	500	593 억		1931464	N	N	0	N	00	N
99	20231012	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	-13	5	-1.46	1224538300	1340400	88.88	888	951	872	1154	622	888	913.56	1.63	0	149762	956	922	895	861	834	908	847	594	266	500	600	1	1	118794565	1039	-5.15	1.27	12	1.13	-170.00	688.00	1390	20221116	-37.05	435	20230313	101.15	1310	-33.21	20230420	435	101.15	20230313	1390	-37.05	20221116	435	101.15	20230313	0.13	N	031860	500	593 억		1931464	N	N	0	N	00	N
100	20231012	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	12	2	1.35	962421836	1045016	69.29	888	951	888	1154	622	888	920.97	1.63	0	105691	956	922	895	861	834	908	847	594	266	500	600	1	1	118794565	1069	-5.29	1.31	12	0.88	-170.00	688.00	1390	20221116	-35.25	435	20230313	106.90	1310	-31.30	20230420	435	106.90	20230313	1390	-35.25	20221116	435	106.90	20230313	0.13	N	031860	500	593 억		1931464	N	N	0	N	00	N
101	20231012	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	30	2	3.38	922712507	1000962	66.37	888	951	888	1154	622	888	921.83	1.63	0	103844	956	922	895	861	834	908	847	594	266	500	600	1	1	118794565	1091	-5.40	1.33	12	0.84	-170.00	688.00	1390	20221116	-33.96	435	20230313	111.03	1310	-29.92	20230420	435	111.03	20230313	1390	-33.96	20221116	435	111.03	20230313	0.13	N	031860	500	593 억		1931464	N	N	0	N	00	N
102	20231012	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	17	2	1.91	836933936	907730	60.19	888	951	888	1154	622	888	922.01	1.63	0	101972	956	922	895	861	834	908	847	594	266	500	600	1	1	118794565	1075	-5.32	1.32	12	0.76	-170.00	688.00	1390	20221116	-34.89	435	20230313	108.05	1310	-30.92	20230420	435	108.05	20230313	1390	-34.89	20221116	435	108.05	20230313	0.13	N	031860	500	593 억		1931464	N	N	0	N	00	N
103	20231012	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	906	18	2	2.03	686296600	740965	49.13	888	951	888	1154	622	888	926.23	1.63	0	122688	956	922	895	861	834	908	847	594	266	500	600	1	1	118794565	1076	-5.33	1.32	12	0.62	-170.00	688.00	1390	20221116	-34.82	435	20230313	108.28	1310	-30.84	20230420	435	108.28	20230313	1390	-34.82	20221116	435	108.28	20230313	0.13	N	031860	500	593 억		1931464	N	N	0	N	00	N
104	20231012	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	927	39	2	4.39	479357560	514177	34.09	888	951	888	1154	622	888	932.29	1.63	0	140307	956	922	895	861	834	908	847	594	266	500	600	1	1	118794565	1101	-5.45	1.35	12	0.43	-170.00	688.00	1390	20221116	-33.31	435	20230313	113.10	1310	-29.24	20230420	435	113.10	20230313	1390	-33.31	20221116	435	113.10	20230313	0.13	N	031860	500	593 억		1931464	N	N	0	N	00	N
105	20231012	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	21	2	2.36	12926053	14378	0.95	888	909	888	1154	622	888	899.12	1.63	0	676	956	922	895	861	834	908	847	594	266	500	600	1	1	118794565	1080	-5.35	1.32	12	0.01	-170.00	688.00	1390	20221116	-34.60	435	20230313	108.97	1310	-30.61	20230420	435	108.97	20230313	1390	-34.60	20221116	435	108.97	20230313	0.13	N	031860	500	593 억		1931464	N	N	0	N	00	N
106	20231011	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-36	5	-3.90	1361783035	1505134	44.33	899	929	868	1201	647	924	904.73	1.80	0	-221307	1021	972	891	842	761	997	867	594	277	500	620	1	1	118794565	1055	-5.22	1.29	12	1.27	-170.00	688.00	1390	20221116	-36.12	435	20230313	104.14	1310	-32.21	20230420	435	104.14	20230313	1390	-36.12	20221116	435	104.14	20230313	0.15	N	031860	500	593 억		2138075	N	N	0	N	00	N
107	20231011	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	-19	5	-2.06	1263000653	1394988	41.09	899	929	868	1201	647	924	905.35	1.80	0	-212583	1021	972	891	842	761	997	867	594	277	500	620	1	1	118794565	1075	-5.32	1.32	12	1.17	-170.00	688.00	1390	20221116	-34.89	435	20230313	108.05	1310	-30.92	20230420	435	108.05	20230313	1390	-34.89	20221116	435	108.05	20230313	0.15	N	031860	500	593 억		2138075	N	N	0	N	00	N
108	20231011	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	877	-47	5	-5.09	1111072243	1224572	36.07	899	929	868	1201	647	924	907.28	1.80	0	-182128	1021	972	891	842	761	997	867	594	277	500	620	1	1	118794565	1042	-5.16	1.27	12	1.03	-170.00	688.00	1390	20221116	-36.91	435	20230313	101.61	1310	-33.05	20230420	435	101.61	20230313	1390	-36.91	20221116	435	101.61	20230313	0.15	N	031860	500	593 억		2138075	N	N	0	N	00	N
109	20231011	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	902	-22	5	-2.38	876431477	960278	28.28	899	929	897	1201	647	924	912.66	1.80	0	-140857	1021	972	891	842	761	997	867	594	277	500	620	1	1	118794565	1072	-5.31	1.31	12	0.81	-170.00	688.00	1390	20221116	-35.11	435	20230313	107.36	1310	-31.15	20230420	435	107.36	20230313	1390	-35.11	20221116	435	107.36	20230313	0.15	N	031860	500	593 억		2138075	N	N	0	N	00	N
110	20231011	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	-9	5	-0.97	696764533	762127	22.45	899	929	897	1201	647	924	914.20	1.80	0	-143253	1021	972	891	842	761	997	867	594	277	500	620	1	1	118794565	1087	-5.38	1.33	12	0.64	-170.00	688.00	1390	20221116	-34.17	435	20230313	110.34	1310	-30.15	20230420	435	110.34	20230313	1390	-34.17	20221116	435	110.34	20230313	0.15	N	031860	500	593 억		2138075	N	N	0	N	00	N
111	20231011	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	0	3	0.00	618346294	677018	19.94	899	929	897	1201	647	924	913.30	1.80	0	-118259	1021	972	891	842	761	997	867	594	277	500	620	1	1	118794565	1098	-5.44	1.34	12	0.57	-170.00	688.00	1390	20221116	-33.53	435	20230313	112.41	1310	-29.47	20230420	435	112.41	20230313	1390	-33.53	20221116	435	112.41	20230313	0.15	N	031860	500	593 억		2138075	N	N	0	N	00	N
112	20231011	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	-10	5	-1.08	501069131	550254	16.21	899	929	897	1201	647	924	910.55	1.80	0	-59913	1021	972	891	842	761	997	867	594	277	500	620	1	1	118794565	1086	-5.38	1.33	12	0.46	-170.00	688.00	1390	20221116	-34.24	435	20230313	110.11	1310	-30.23	20230420	435	110.11	20230313	1390	-34.24	20221116	435	110.11	20230313	0.15	N	031860	500	593 억		2138075	N	N	0	N	00	N
113	20231011	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	-4	5	-0.43	188071856	207916	6.12	899	927	897	1201	647	924	904.32	1.80	0	16940	1021	972	891	842	761	997	867	594	277	500	620	1	1	118794565	1093	-5.41	1.34	12	0.18	-170.00	688.00	1390	20221116	-33.81	435	20230313	111.49	1310	-29.77	20230420	435	111.49	20230313	1390	-33.81	20221116	435	111.49	20230313	0.15	N	031860	500	593 억		2138075	N	N	0	N	00	N
114	20231010	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	115	2	14.22	3000873952	3378462	195.03	810	940	810	1051	567	809	888.17	1.67	0	183135	889	848	780	739	671	869	760	594	242	500	550	1	1	118794565	1098	-5.44	1.34	12	2.84	-170.00	688.00	1390	20221116	-33.53	435	20230313	112.41	1310	-29.47	20230420	435	112.41	20230313	1390	-33.53	20221116	435	112.41	20230313	0.17	N	031860	500	593 억		1982885	N	N	0	N	00	N
115	20231010	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	112	2	13.84	2746397335	3104913	179.24	810	940	810	1051	567	809	884.54	1.67	0	220218	889	848	780	739	671	869	760	594	242	500	550	1	1	118794565	1094	-5.42	1.34	12	2.61	-170.00	688.00	1390	20221116	-33.74	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1390	-33.74	20221116	435	111.72	20230313	0.17	N	031860	500	593 억		1982885	N	N	0	N	00	N
116	20231010	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	101	2	12.48	2101195796	2403764	138.76	810	922	810	1051	567	809	874.13	1.67	0	219798	889	848	780	739	671	869	760	594	242	500	550	1	1	118794565	1081	-5.35	1.32	12	2.02	-170.00	688.00	1390	20221116	-34.53	435	20230313	109.20	1310	-30.53	20230420	435	109.20	20230313	1390	-34.53	20221116	435	109.20	20230313	0.17	N	031860	500	593 억		1982885	N	N	0	N	00	N
117	20231010	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	77	2	9.52	1603091721	1850642	106.83	810	898	810	1051	567	809	866.24	1.67	0	121190	889	848	780	739	671	869	760	594	242	500	550	1	1	118794565	1053	-5.21	1.29	12	1.56	-170.00	688.00	1390	20221116	-36.26	435	20230313	103.68	1310	-32.37	20230420	435	103.68	20230313	1390	-36.26	20221116	435	103.68	20230313	0.17	N	031860	500	593 억		1982885	N	N	0	N	00	N
118	20231010	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	77	2	9.52	1445488995	1672647	96.56	810	898	810	1051	567	809	864.20	1.67	0	123919	889	848	780	739	671	869	760	594	242	500	550	1	1	118794565	1053	-5.21	1.29	12	1.41	-170.00	688.00	1390	20221116	-36.26	435	20230313	103.68	1310	-32.37	20230420	435	103.68	20230313	1390	-36.26	20221116	435	103.68	20230313	0.17	N	031860	500	593 억		1982885	N	N	0	N	00	N
119	20231010	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	44	2	5.44	1074716309	1252233	72.29	810	878	810	1051	567	809	858.25	1.67	0	112084	889	848	780	739	671	869	760	594	242	500	550	1	1	118794565	1013	-5.02	1.24	12	1.05	-170.00	688.00	1390	20221116	-38.63	435	20230313	96.09	1310	-34.89	20230420	435	96.09	20230313	1390	-38.63	20221116	435	96.09	20230313	0.17	N	031860	500	593 억		1982885	N	N	0	N	00	N
120	20231010	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	44	2	5.44	684668338	801884	46.29	810	874	810	1051	567	809	853.83	1.67	0	9354	889	848	780	739	671	869	760	594	242	500	550	1	1	118794565	1013	-5.02	1.24	12	0.68	-170.00	688.00	1390	20221116	-38.63	435	20230313	96.09	1310	-34.89	20230420	435	96.09	20230313	1390	-38.63	20221116	435	96.09	20230313	0.17	N	031860	500	593 억		1982885	N	N	0	N	00	N
121	20231010	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	834	25	2	3.09	42371963	51731	2.99	810	835	810	1051	567	809	819.12	1.67	0	11795	889	848	780	739	671	869	760	594	242	500	550	1	1	118794565	991	-4.91	1.21	12	0.04	-170.00	688.00	1390	20221116	-40.00	435	20230313	91.72	1310	-36.34	20230420	435	91.72	20230313	1390	-40.00	20221116	435	91.72	20230313	0.17	N	031860	500	593 억		1982885	N	N	0	N	00	N
122	20231006	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	73	2	9.92	1345421543	1723837	159.70	712	821	712	956	516	736	780.48	1.57	0	107858	840	788	762	710	684	775	697	594	220	500	500	1	1	118794565	961	-4.76	1.18	12	1.45	-170.00	688.00	1390	20221116	-41.80	435	20230313	85.98	1310	-38.24	20230420	435	85.98	20230313	1390	-41.80	20221116	435	85.98	20230313	0.17	N	031860	500	593 억		1869507	N	N	0	N	00	N
123	20231006	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	794	58	2	7.88	1275003548	1636100	151.57	712	821	712	956	516	736	779.29	1.57	0	75911	840	788	762	710	684	775	697	594	220	500	500	1	1	118794565	943	-4.67	1.15	12	1.38	-170.00	688.00	1390	20221116	-42.88	435	20230313	82.53	1310	-39.39	20230420	435	82.53	20230313	1390	-42.88	20221116	435	82.53	20230313	0.17	N	031860	500	593 억		1869507	N	N	0	N	00	N
124	20231006	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	47	2	6.39	1209690601	1553416	143.91	712	821	712	956	516	736	778.73	1.57	0	56078	840	788	762	710	684	775	697	594	220	500	500	1	1	118794565	930	-4.61	1.14	12	1.31	-170.00	688.00	1390	20221116	-43.67	435	20230313	80.00	1310	-40.23	20230420	435	80.00	20230313	1390	-43.67	20221116	435	80.00	20230313	0.17	N	031860	500	593 억		1869507	N	N	0	N	00	N
125	20231006	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	74	2	10.05	873646351	1133043	104.97	712	811	712	956	516	736	771.06	1.57	0	40600	840	788	762	710	684	775	697	594	220	500	500	1	1	118794565	962	-4.76	1.18	12	0.95	-170.00	688.00	1390	20221116	-41.73	435	20230313	86.21	1310	-38.17	20230420	435	86.21	20230313	1390	-41.73	20221116	435	86.21	20230313	0.17	N	031860	500	593 억		1869507	N	N	0	N	00	N
126	20231006	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	29	2	3.94	440377521	589815	54.64	712	768	712	956	516	736	746.64	1.57	0	303471	840	788	762	710	684	775	697	594	220	500	500	1	1	118794565	909	-4.50	1.11	12	0.50	-170.00	688.00	1390	20221116	-44.96	435	20230313	75.86	1310	-41.60	20230420	435	75.86	20230313	1390	-44.96	20221116	435	75.86	20230313	0.17	N	031860	500	593 억		1869507	N	N	0	N	00	N
127	20231006	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	758	22	2	2.99	371581719	499641	46.29	712	761	712	956	516	736	743.70	1.57	0	248241	840	788	762	710	684	775	697	594	220	500	500	1	1	118794565	900	-4.46	1.10	12	0.42	-170.00	688.00	1390	20221116	-45.47	435	20230313	74.25	1310	-42.14	20230420	435	74.25	20230313	1390	-45.47	20221116	435	74.25	20230313	0.17	N	031860	500	593 억		1869507	N	N	0	N	00	N
128	20231006	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	14	2	1.90	299143506	403596	37.39	712	753	712	956	516	736	741.20	1.57	0	190420	840	788	762	710	684	775	697	594	220	500	500	1	1	118794565	891	-4.41	1.09	12	0.34	-170.00	688.00	1390	20221116	-46.04	435	20230313	72.41	1310	-42.75	20230420	435	72.41	20230313	1390	-46.04	20221116	435	72.41	20230313	0.17	N	031860	500	593 억		1869507	N	N	0	N	00	N
129	20231006	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	4	2	0.54	10392201	14340	1.33	712	740	712	956	516	736	724.70	1.57	0	1125	840	788	762	710	684	775	697	594	220	500	500	1	1	118794565	879	-4.35	1.08	12	0.01	-170.00	688.00	1390	20221116	-46.76	435	20230313	70.11	1310	-43.51	20230420	435	70.11	20230313	1390	-46.76	20221116	435	70.11	20230313	0.17	N	031860	500	593 억		1869507	N	N	0	N	00	N