KissMeData/051780/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	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-29	5	-7.16	645425472	1675719	113.36	401	405	376	526	284	405	385.18	0.71	0	-246236	431	418	403	390	375	424	396	622	121	500	290	1	1	124422450	468	-17.90	1.10	12	1.35	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		885104	N	N	0	N	00	N
3	20231031	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-25	5	-6.17	608232506	1577062	106.69	401	405	376	526	284	405	385.67	0.71	0	-243296	431	418	403	390	375	424	396	622	121	500	290	1	1	124422450	473	-18.10	1.11	12	1.27	-21.00	343.00	518	20230321	-26.64	330	20230313	15.15	518	-26.64	20230321	330	15.15	20230313	518	-26.64	20230321	330	15.15	20230313	0.00	N	051780	500	622 억		885104	N	N	0	N	00	N
4	20231031	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-26	5	-6.42	552577779	1430439	96.77	401	405	376	526	284	405	386.30	0.71	0	-193767	431	418	403	390	375	424	396	622	121	500	290	1	1	124422450	472	-18.05	1.10	12	1.15	-21.00	343.00	518	20230321	-26.83	330	20230313	14.85	518	-26.83	20230321	330	14.85	20230313	518	-26.83	20230321	330	14.85	20230313	0.00	N	051780	500	622 억		885104	N	N	0	N	00	N
5	20231031	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-26	5	-6.42	515467627	1331946	90.11	401	405	376	526	284	405	387.00	0.71	0	-168446	431	418	403	390	375	424	396	622	121	500	290	1	1	124422450	472	-18.05	1.10	12	1.07	-21.00	343.00	518	20230321	-26.83	330	20230313	14.85	518	-26.83	20230321	330	14.85	20230313	518	-26.83	20230321	330	14.85	20230313	0.00	N	051780	500	622 억		885104	N	N	0	N	00	N
6	20231031	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	-24	5	-5.93	435811000	1121063	75.84	401	405	379	526	284	405	388.75	0.71	0	-87128	431	418	403	390	375	424	396	622	121	500	290	1	1	124422450	474	-18.14	1.11	12	0.90	-21.00	343.00	518	20230321	-26.45	330	20230313	15.45	518	-26.45	20230321	330	15.45	20230313	518	-26.45	20230321	330	15.45	20230313	0.00	N	051780	500	622 억		885104	N	N	0	N	00	N
7	20231031	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-18	5	-4.44	272022264	694136	46.96	401	405	384	526	284	405	391.89	0.71	0	-58683	431	418	403	390	375	424	396	622	121	500	290	1	1	124422450	482	-18.43	1.13	12	0.56	-21.00	343.00	518	20230321	-25.29	330	20230313	17.27	518	-25.29	20230321	330	17.27	20230313	518	-25.29	20230321	330	17.27	20230313	0.00	N	051780	500	622 억		885104	N	N	0	N	00	N
8	20231031	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-17	5	-4.20	180891499	458306	31.00	401	405	386	526	284	405	394.70	0.71	0	-7059	431	418	403	390	375	424	396	622	121	500	290	1	1	124422450	483	-18.48	1.13	12	0.37	-21.00	343.00	518	20230321	-25.10	330	20230313	17.58	518	-25.10	20230321	330	17.58	20230313	518	-25.10	20230321	330	17.58	20230313	0.00	N	051780	500	622 억		885104	N	N	0	N	00	N
9	20231031	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	0	3	0.00	29805851	74334	5.03	401	405	400	526	284	405	400.97	0.71	0	38776	431	418	403	390	375	424	396	622	121	500	290	1	1	124422450	504	-19.29	1.18	12	0.06	-21.00	343.00	518	20230321	-21.81	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	518	-21.81	20230321	330	22.73	20230313	0.00	N	051780	500	622 억		885104	N	N	0	N	00	N
10	20231030	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	11	2	2.79	576257272	1425275	106.25	390	416	388	512	276	394	404.31	0.54	0	208033	415	404	393	382	371	399	377	622	118	500	280	1	1	124422450	504	-19.29	1.18	12	1.15	-21.00	343.00	518	20230321	-21.81	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	518	-21.81	20230321	330	22.73	20230313	0.00	N	051780	500	622 억		676149	N	N	0	N	00	N
11	20231030	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	9	2	2.28	548191005	1355552	101.06	390	416	388	512	276	394	404.40	0.54	0	205344	415	404	393	382	371	399	377	622	118	500	280	1	1	124422450	501	-19.19	1.17	12	1.09	-21.00	343.00	518	20230321	-22.20	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	518	-22.20	20230321	330	22.12	20230313	0.00	N	051780	500	622 억		676149	N	N	0	N	00	N
12	20231030	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	10	2	2.54	511473907	1264430	94.26	390	416	388	512	276	394	404.51	0.54	0	199589	415	404	393	382	371	399	377	622	118	500	280	1	1	124422450	503	-19.24	1.18	12	1.02	-21.00	343.00	518	20230321	-22.01	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	518	-22.01	20230321	330	22.42	20230313	0.00	N	051780	500	622 억		676149	N	N	0	N	00	N
13	20231030	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	13	2	3.30	451617650	1115812	83.18	390	416	388	512	276	394	404.74	0.54	0	160864	415	404	393	382	371	399	377	622	118	500	280	1	1	124422450	506	-19.38	1.19	12	0.90	-21.00	343.00	518	20230321	-21.43	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	518	-21.43	20230321	330	23.33	20230313	0.00	N	051780	500	622 억		676149	N	N	0	N	00	N
14	20231030	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	12	2	3.05	415575451	1027179	76.58	390	416	388	512	276	394	404.58	0.54	0	140021	415	404	393	382	371	399	377	622	118	500	280	1	1	124422450	505	-19.33	1.18	12	0.83	-21.00	343.00	518	20230321	-21.62	330	20230313	23.03	518	-21.62	20230321	330	23.03	20230313	518	-21.62	20230321	330	23.03	20230313	0.00	N	051780	500	622 억		676149	N	N	0	N	00	N
15	20231030	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	8	2	2.03	226669455	567136	42.28	390	410	388	512	276	394	399.67	0.54	0	93804	415	404	393	382	371	399	377	622	118	500	280	1	1	124422450	500	-19.14	1.17	12	0.46	-21.00	343.00	518	20230321	-22.39	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	518	-22.39	20230321	330	21.82	20230313	0.00	N	051780	500	622 억		676149	N	N	0	N	00	N
16	20231030	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	6	2	1.52	71651022	181989	13.57	390	400	388	512	276	394	393.71	0.54	0	36985	415	404	393	382	371	399	377	622	118	500	280	1	1	124422450	498	-19.05	1.17	12	0.15	-21.00	343.00	518	20230321	-22.78	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	518	-22.78	20230321	330	21.21	20230313	0.00	N	051780	500	622 억		676149	N	N	0	N	00	N
17	20231030	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	0	3	0.00	6659259	17087	1.27	390	394	388	512	276	394	389.73	0.54	0	170	415	404	393	382	371	399	377	622	118	500	280	1	1	124422450	490	-18.76	1.15	12	0.01	-21.00	343.00	518	20230321	-23.94	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	518	-23.94	20230321	330	19.39	20230313	0.00	N	051780	500	622 억		676149	N	N	0	N	00	N
18	20231027	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-11	5	-2.72	524959633	1341322	90.33	395	404	382	526	284	405	391.37	0.67	0	-154208	428	416	401	389	374	422	395	622	121	500	290	1	1	124422450	490	-18.76	1.15	12	1.08	-21.00	343.00	518	20230321	-23.94	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	518	-23.94	20230321	330	19.39	20230313	0.00	N	051780	500	622 억		829919	N	N	0	N	00	N
19	20231027	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-14	5	-3.46	499155438	1275670	85.91	395	404	382	526	284	405	391.29	0.67	0	-128073	428	416	401	389	374	422	395	622	121	500	290	1	1	124422450	486	-18.62	1.14	12	1.03	-21.00	343.00	518	20230321	-24.52	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	518	-24.52	20230321	330	18.48	20230313	0.00	N	051780	500	622 억		829919	N	N	0	N	00	N
20	20231027	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-15	5	-3.70	356982665	909538	61.25	395	404	385	526	284	405	392.49	0.67	0	-85213	428	416	401	389	374	422	395	622	121	500	290	1	1	124422450	485	-18.57	1.14	12	0.73	-21.00	343.00	518	20230321	-24.71	330	20230313	18.18	518	-24.71	20230321	330	18.18	20230313	518	-24.71	20230321	330	18.18	20230313	0.00	N	051780	500	622 억		829919	N	N	0	N	00	N
21	20231027	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-10	5	-2.47	280017159	711331	47.90	395	404	389	526	284	405	393.65	0.67	0	-44243	428	416	401	389	374	422	395	622	121	500	290	1	1	124422450	491	-18.81	1.15	12	0.57	-21.00	343.00	518	20230321	-23.75	330	20230313	19.70	518	-23.75	20230321	330	19.70	20230313	518	-23.75	20230321	330	19.70	20230313	0.00	N	051780	500	622 억		829919	N	N	0	N	00	N
22	20231027	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-9	5	-2.22	233247571	592695	39.91	395	404	389	526	284	405	393.53	0.67	0	-31493	428	416	401	389	374	422	395	622	121	500	290	1	1	124422450	493	-18.86	1.15	12	0.48	-21.00	343.00	518	20230321	-23.55	330	20230313	20.00	518	-23.55	20230321	330	20.00	20230313	518	-23.55	20230321	330	20.00	20230313	0.00	N	051780	500	622 억		829919	N	N	0	N	00	N
23	20231027	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-13	5	-3.21	209568847	532893	35.89	395	404	389	526	284	405	393.26	0.67	0	-44360	428	416	401	389	374	422	395	622	121	500	290	1	1	124422450	488	-18.67	1.14	12	0.43	-21.00	343.00	518	20230321	-24.32	330	20230313	18.79	518	-24.32	20230321	330	18.79	20230313	518	-24.32	20230321	330	18.79	20230313	0.00	N	051780	500	622 억		829919	N	N	0	N	00	N
24	20231027	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-14	5	-3.46	165942614	421519	28.39	395	404	389	526	284	405	393.67	0.67	0	-49404	428	416	401	389	374	422	395	622	121	500	290	1	1	124422450	486	-18.62	1.14	12	0.34	-21.00	343.00	518	20230321	-24.52	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	518	-24.52	20230321	330	18.48	20230313	0.00	N	051780	500	622 억		829919	N	N	0	N	00	N
25	20231027	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-5	5	-1.23	26655775	67031	4.51	395	404	395	526	284	405	397.65	0.67	0	-3445	428	416	401	389	374	422	395	622	121	500	290	1	1	124422450	498	-19.05	1.17	12	0.05	-21.00	343.00	518	20230321	-22.78	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	518	-22.78	20230321	330	21.21	20230313	0.00	N	051780	500	622 억		829919	N	N	0	N	00	N
26	20231026	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	13	2	3.32	585121100	1472095	185.07	392	413	386	509	275	392	397.59	0.55	0	149114	412	401	394	383	376	407	389	622	117	500	280	1	1	124422450	504	-19.29	1.18	12	1.18	-21.00	343.00	518	20230321	-21.81	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	518	-21.81	20230321	330	22.73	20230313	0.00	N	051780	500	622 억		686263	N	N	0	N	00	N
27	20231026	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	12	2	3.06	554266138	1395818	175.48	392	413	386	509	275	392	397.23	0.55	0	152827	412	401	394	383	376	407	389	622	117	500	280	1	1	124422450	503	-19.24	1.18	12	1.12	-21.00	343.00	518	20230321	-22.01	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	518	-22.01	20230321	330	22.42	20230313	0.00	N	051780	500	622 억		686263	N	N	0	N	00	N
28	20231026	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	5	2	1.28	335998313	855418	107.54	392	409	386	509	275	392	392.83	0.55	0	113528	412	401	394	383	376	407	389	622	117	500	280	1	1	124422450	494	-18.90	1.16	12	0.69	-21.00	343.00	518	20230321	-23.36	330	20230313	20.30	518	-23.36	20230321	330	20.30	20230313	518	-23.36	20230321	330	20.30	20230313	0.00	N	051780	500	622 억		686263	N	N	0	N	00	N
29	20231026	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	0	3	0.00	262117483	668723	84.07	392	409	386	509	275	392	391.97	0.55	0	37138	412	401	394	383	376	407	389	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.54	-21.00	343.00	518	20230321	-24.32	330	20230313	18.79	518	-24.32	20230321	330	18.79	20230313	518	-24.32	20230321	330	18.79	20230313	0.00	N	051780	500	622 억		686263	N	N	0	N	00	N
30	20231026	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	2	2	0.51	243241589	620588	78.02	392	409	386	509	275	392	391.95	0.55	0	36679	412	401	394	383	376	407	389	622	117	500	280	1	1	124422450	490	-18.76	1.15	12	0.50	-21.00	343.00	518	20230321	-23.94	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	518	-23.94	20230321	330	19.39	20230313	0.00	N	051780	500	622 억		686263	N	N	0	N	00	N
31	20231026	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	3	2	0.77	224788356	573571	72.11	392	409	386	509	275	392	391.90	0.55	0	28883	412	401	394	383	376	407	389	622	117	500	280	1	1	124422450	491	-18.81	1.15	12	0.46	-21.00	343.00	518	20230321	-23.75	330	20230313	19.70	518	-23.75	20230321	330	19.70	20230313	518	-23.75	20230321	330	19.70	20230313	0.00	N	051780	500	622 억		686263	N	N	0	N	00	N
32	20231026	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-2	5	-0.51	166165480	423704	53.27	392	409	386	509	275	392	392.19	0.55	0	17810	412	401	394	383	376	407	389	622	117	500	280	1	1	124422450	485	-18.57	1.14	12	0.34	-21.00	343.00	518	20230321	-24.71	330	20230313	18.18	518	-24.71	20230321	330	18.18	20230313	518	-24.71	20230321	330	18.18	20230313	0.00	N	051780	500	622 억		686263	N	N	0	N	00	N
33	20231026	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	0	3	0.00	79200566	200470	25.20	392	409	390	509	275	392	395.79	0.55	0	16587	412	401	394	383	376	407	389	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.16	-21.00	343.00	518	20230321	-24.32	330	20230313	18.79	518	-24.32	20230321	330	18.79	20230313	518	-24.32	20230321	330	18.79	20230313	0.00	N	051780	500	622 억		686263	N	N	0	N	00	N
34	20231025	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	1	2	0.26	310585782	786125	55.65	387	405	387	508	274	391	395.09	0.30	0	306243	428	409	395	376	362	402	369	622	117	500	280	1	1	124422450	488	-18.67	1.14	12	0.63	-21.00	343.00	518	20230321	-24.32	330	20230313	18.79	518	-24.32	20230321	330	18.79	20230313	518	-24.32	20230321	330	18.79	20230313	0.00	N	051780	500	622 억		370520	N	N	0	N	00	N
35	20231025	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	4	2	1.02	287879984	728429	51.56	387	405	387	508	274	391	395.21	0.30	0	308998	428	409	395	376	362	402	369	622	117	500	280	1	1	124422450	491	-18.81	1.15	12	0.59	-21.00	343.00	518	20230321	-23.75	330	20230313	19.70	518	-23.75	20230321	330	19.70	20230313	518	-23.75	20230321	330	19.70	20230313	0.00	N	051780	500	622 억		370520	N	N	0	N	00	N
36	20231025	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	5	2	1.28	267571150	676925	47.92	387	405	387	508	274	391	395.27	0.30	0	278308	428	409	395	376	362	402	369	622	117	500	280	1	1	124422450	493	-18.86	1.15	12	0.54	-21.00	343.00	518	20230321	-23.55	330	20230313	20.00	518	-23.55	20230321	330	20.00	20230313	518	-23.55	20230321	330	20.00	20230313	0.00	N	051780	500	622 억		370520	N	N	0	N	00	N
37	20231025	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	11	2	2.81	217541998	550126	38.94	387	405	387	508	274	391	395.44	0.30	0	216056	428	409	395	376	362	402	369	622	117	500	280	1	1	124422450	500	-19.14	1.17	12	0.44	-21.00	343.00	518	20230321	-22.39	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	518	-22.39	20230321	330	21.82	20230313	0.00	N	051780	500	622 억		370520	N	N	0	N	00	N
38	20231025	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	7	2	1.79	170909842	433709	30.70	387	400	387	508	274	391	394.07	0.30	0	170126	428	409	395	376	362	402	369	622	117	500	280	1	1	124422450	495	-18.95	1.16	12	0.35	-21.00	343.00	518	20230321	-23.17	330	20230313	20.61	518	-23.17	20230321	330	20.61	20230313	518	-23.17	20230321	330	20.61	20230313	0.00	N	051780	500	622 억		370520	N	N	0	N	00	N
39	20231025	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	8	2	2.05	150244912	381837	27.03	387	400	387	508	274	391	393.48	0.30	0	152416	428	409	395	376	362	402	369	622	117	500	280	1	1	124422450	496	-19.00	1.16	12	0.31	-21.00	343.00	518	20230321	-22.97	330	20230313	20.91	518	-22.97	20230321	330	20.91	20230313	518	-22.97	20230321	330	20.91	20230313	0.00	N	051780	500	622 억		370520	N	N	0	N	00	N
40	20231025	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	2	2	0.51	132281775	336350	23.81	387	400	387	508	274	391	393.29	0.30	0	135338	428	409	395	376	362	402	369	622	117	500	280	1	1	124422450	489	-18.71	1.15	12	0.27	-21.00	343.00	518	20230321	-24.13	330	20230313	19.09	518	-24.13	20230321	330	19.09	20230313	518	-24.13	20230321	330	19.09	20230313	0.00	N	051780	500	622 억		370520	N	N	0	N	00	N
41	20231025	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	3	2	0.77	10170869	26129	1.85	387	395	387	508	274	391	389.26	0.30	0	14251	428	409	395	376	362	402	369	622	117	500	280	1	1	124422450	490	-18.76	1.15	12	0.02	-21.00	343.00	518	20230321	-23.94	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	518	-23.94	20230321	330	19.39	20230313	0.00	N	051780	500	622 억		370520	N	N	0	N	00	N
42	20231024	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-13	5	-3.22	545494849	1400365	76.31	404	414	381	525	283	404	389.54	0.35	0	-64501	426	414	401	389	376	421	396	622	121	500	290	1	1	124422450	486	-18.62	1.14	12	1.13	-21.00	343.00	518	20230321	-24.52	330	20230313	18.48	518	-24.52	20230321	330	18.48	20230313	518	-24.52	20230321	330	18.48	20230313	0.00	N	051780	500	622 억		435021	N	N	0	N	00	N
43	20231024	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-11	5	-2.72	520699716	1336682	72.84	404	414	381	525	283	404	389.55	0.35	0	-61572	426	414	401	389	376	421	396	622	121	500	290	1	1	124422450	489	-18.71	1.15	12	1.07	-21.00	343.00	518	20230321	-24.13	330	20230313	19.09	518	-24.13	20230321	330	19.09	20230313	518	-24.13	20230321	330	19.09	20230313	0.00	N	051780	500	622 억		435021	N	N	0	N	00	N
44	20231024	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-11	5	-2.72	498089181	1279036	69.70	404	414	381	525	283	404	389.43	0.35	0	-77161	426	414	401	389	376	421	396	622	121	500	290	1	1	124422450	489	-18.71	1.15	12	1.03	-21.00	343.00	518	20230321	-24.13	330	20230313	19.09	518	-24.13	20230321	330	19.09	20230313	518	-24.13	20230321	330	19.09	20230313	0.00	N	051780	500	622 억		435021	N	N	0	N	00	N
45	20231024	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-17	5	-4.21	469438196	1205384	65.68	404	414	381	525	283	404	389.45	0.35	0	-99705	426	414	401	389	376	421	396	622	121	500	290	1	1	124422450	482	-18.43	1.13	12	0.97	-21.00	343.00	518	20230321	-25.29	330	20230313	17.27	518	-25.29	20230321	330	17.27	20230313	518	-25.29	20230321	330	17.27	20230313	0.00	N	051780	500	622 억		435021	N	N	0	N	00	N
46	20231024	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	-19	5	-4.70	360413292	921646	50.22	404	414	383	525	283	404	391.05	0.35	0	-109867	426	414	401	389	376	421	396	622	121	500	290	1	1	124422450	479	-18.33	1.12	12	0.74	-21.00	343.00	518	20230321	-25.68	330	20230313	16.67	518	-25.68	20230321	330	16.67	20230313	518	-25.68	20230321	330	16.67	20230313	0.00	N	051780	500	622 억		435021	N	N	0	N	00	N
47	20231024	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-17	5	-4.21	333603301	852071	46.43	404	414	383	525	283	404	391.52	0.35	0	-114351	426	414	401	389	376	421	396	622	121	500	290	1	1	124422450	482	-18.43	1.13	12	0.68	-21.00	343.00	518	20230321	-25.29	330	20230313	17.27	518	-25.29	20230321	330	17.27	20230313	518	-25.29	20230321	330	17.27	20230313	0.00	N	051780	500	622 억		435021	N	N	0	N	00	N
48	20231024	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-10	5	-2.48	148316486	373233	20.34	404	414	392	525	283	404	397.38	0.35	0	-52547	426	414	401	389	376	421	396	622	121	500	290	1	1	124422450	490	-18.76	1.15	12	0.30	-21.00	343.00	518	20230321	-23.94	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	518	-23.94	20230321	330	19.39	20230313	0.00	N	051780	500	622 억		435021	N	N	0	N	00	N
49	20231024	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	3	2	0.74	25024143	61798	3.37	404	414	401	525	283	404	404.93	0.35	0	11393	426	414	401	389	376	421	396	622	121	500	290	1	1	124422450	506	-19.38	1.19	12	0.05	-21.00	343.00	518	20230321	-21.43	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	518	-21.43	20230321	330	23.33	20230313	0.00	N	051780	500	622 억		435021	N	N	0	N	00	N
50	20231023	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	4	2	1.00	724465394	1813789	19.44	397	413	388	520	280	400	399.42	0.13	0	302468	456	428	410	382	364	423	377	622	120	500	280	1	1	124422450	503	-19.24	1.18	12	1.46	-21.00	343.00	518	20230321	-22.01	330	20230313	22.42	518	-22.01	20230321	330	22.42	20230313	518	-22.01	20230321	330	22.42	20230313	0.01	N	051780	500	622 억		155837	N	N	0	N	00	N
51	20231023	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	3	2	0.75	685366707	1716760	18.40	397	413	388	520	280	400	399.22	0.13	0	293948	456	428	410	382	364	423	377	622	120	500	280	1	1	124422450	501	-19.19	1.17	12	1.38	-21.00	343.00	518	20230321	-22.20	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	518	-22.20	20230321	330	22.12	20230313	0.01	N	051780	500	622 억		155837	N	N	0	N	00	N
52	20231023	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	3	2	0.75	644021862	1614004	17.30	397	413	388	520	280	400	399.02	0.13	0	258342	456	428	410	382	364	423	377	622	120	500	280	1	1	124422450	501	-19.19	1.17	12	1.30	-21.00	343.00	518	20230321	-22.20	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	518	-22.20	20230321	330	22.12	20230313	0.01	N	051780	500	622 억		155837	N	N	0	N	00	N
53	20231023	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	7	2	1.75	573274446	1440382	15.44	397	413	388	520	280	400	398.00	0.13	0	218792	456	428	410	382	364	423	377	622	120	500	280	1	1	124422450	506	-19.38	1.19	12	1.16	-21.00	343.00	518	20230321	-21.43	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	518	-21.43	20230321	330	23.33	20230313	0.01	N	051780	500	622 억		155837	N	N	0	N	00	N
54	20231023	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-1	5	-0.25	457471540	1155274	12.38	397	407	388	520	280	400	395.99	0.13	0	169500	456	428	410	382	364	423	377	622	120	500	280	1	1	124422450	496	-19.00	1.16	12	0.93	-21.00	343.00	518	20230321	-22.97	330	20230313	20.91	518	-22.97	20230321	330	20.91	20230313	518	-22.97	20230321	330	20.91	20230313	0.01	N	051780	500	622 억		155837	N	N	0	N	00	N
55	20231023	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	3	2	0.75	390295559	986913	10.58	397	407	388	520	280	400	395.47	0.13	0	161790	456	428	410	382	364	423	377	622	120	500	280	1	1	124422450	501	-19.19	1.17	12	0.79	-21.00	343.00	518	20230321	-22.20	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	518	-22.20	20230321	330	22.12	20230313	0.01	N	051780	500	622 억		155837	N	N	0	N	00	N
56	20231023	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	2	2	0.50	304128479	772080	8.28	397	406	388	520	280	400	393.91	0.13	0	134415	456	428	410	382	364	423	377	622	120	500	280	1	1	124422450	500	-19.14	1.17	12	0.62	-21.00	343.00	518	20230321	-22.39	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	518	-22.39	20230321	330	21.82	20230313	0.01	N	051780	500	622 억		155837	N	N	0	N	00	N
57	20231023	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-3	5	-0.75	42470482	106443	1.14	397	406	395	520	280	400	399.00	0.13	0	15065	456	428	410	382	364	423	377	622	120	500	280	1	1	124422450	494	-18.90	1.16	12	0.09	-21.00	343.00	518	20230321	-23.36	330	20230313	20.30	518	-23.36	20230321	330	20.30	20230313	518	-23.36	20230321	330	20.30	20230313	0.01	N	051780	500	622 억		155837	N	N	0	N	00	N
58	20231020	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-6	5	-1.48	3888583468	9298267	36.10	400	438	392	527	285	406	418.23	0.13	0	-45163	504	454	415	365	326	480	391	622	121	500	290	1	1	124422450	498	-19.05	1.17	12	7.47	-21.00	343.00	518	20230321	-22.78	330	20230313	21.21	518	-22.78	20230321	330	21.21	20230313	518	-22.78	20230321	330	21.21	20230313	0.01	N	051780	500	622 억		158029	N	N	0	N	00	N
59	20231020	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-7	5	-1.72	3831213611	9154042	35.54	400	438	392	527	285	406	418.56	0.13	0	-41507	504	454	415	365	326	480	391	622	121	500	290	1	1	124422450	496	-19.00	1.16	12	7.36	-21.00	343.00	518	20230321	-22.97	330	20230313	20.91	518	-22.97	20230321	330	20.91	20230313	518	-22.97	20230321	330	20.91	20230313	0.01	N	051780	500	622 억		158029	N	N	0	N	00	N
60	20231020	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-9	5	-2.22	3709177500	8845365	34.34	400	438	397	527	285	406	419.37	0.13	0	-48145	504	454	415	365	326	480	391	622	121	500	290	1	1	124422450	494	-18.90	1.16	12	7.11	-21.00	343.00	518	20230321	-23.36	330	20230313	20.30	518	-23.36	20230321	330	20.30	20230313	518	-23.36	20230321	330	20.30	20230313	0.01	N	051780	500	622 억		158029	N	N	0	N	00	N
61	20231020	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	0	3	0.00	3487105322	8292195	32.20	400	438	400	527	285	406	420.57	0.13	0	-46652	504	454	415	365	326	480	391	622	121	500	290	1	1	124422450	505	-19.33	1.18	12	6.66	-21.00	343.00	518	20230321	-21.62	330	20230313	23.03	518	-21.62	20230321	330	23.03	20230313	518	-21.62	20230321	330	23.03	20230313	0.01	N	051780	500	622 억		158029	N	N	0	N	00	N
62	20231020	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	3	2	0.74	3243832296	7693171	29.87	400	438	400	527	285	406	421.69	0.13	0	-60423	504	454	415	365	326	480	391	622	121	500	290	1	1	124422450	509	-19.48	1.19	12	6.18	-21.00	343.00	518	20230321	-21.04	330	20230313	23.94	518	-21.04	20230321	330	23.94	20230313	518	-21.04	20230321	330	23.94	20230313	0.01	N	051780	500	622 억		158029	N	N	0	N	00	N
63	20231020	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	11	2	2.71	2728802048	6454217	25.06	400	438	400	527	285	406	422.85	0.13	0	52902	504	454	415	365	326	480	391	622	121	500	290	1	1	124422450	519	-19.86	1.22	12	5.19	-21.00	343.00	518	20230321	-19.50	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	518	-19.50	20230321	330	26.36	20230313	0.01	N	051780	500	622 억		158029	N	N	0	N	00	N
64	20231020	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	14	2	3.45	2104010210	4970346	19.30	400	438	400	527	285	406	423.39	0.13	0	88263	504	454	415	365	326	480	391	622	121	500	290	1	1	124422450	523	-20.00	1.22	12	3.99	-21.00	343.00	518	20230321	-18.92	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	518	-18.92	20230321	330	27.27	20230313	0.01	N	051780	500	622 억		158029	N	N	0	N	00	N
65	20231020	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	21	2	5.17	359494388	862329	3.35	400	431	400	527	285	406	417.16	0.13	0	-44885	504	454	415	365	326	480	391	622	121	500	290	1	1	124422450	531	-20.33	1.24	12	0.69	-21.00	343.00	518	20230321	-17.57	330	20230313	29.39	518	-17.57	20230321	330	29.39	20230313	518	-17.57	20230321	330	29.39	20230313	0.01	N	051780	500	622 억		158029	N	N	0	N	00	N
66	20231019	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	21	2	5.45	10717852161	25567686	472.46	382	465	376	500	270	385	419.21	0.18	0	31995	441	413	397	369	353	405	361	622	115	500	270	1	1	124422450	505	-19.33	1.18	12	20.55	-21.00	343.00	518	20230321	-21.62	330	20230313	23.03	518	-21.62	20230321	330	23.03	20230313	518	-21.62	20230321	330	23.03	20230313	0.02	N	051780	500	622 억		222633	N	N	0	N	00	N
67	20231019	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	28	2	7.27	10412537644	24813953	458.53	382	465	376	500	270	385	419.63	0.18	0	-15086	441	413	397	369	353	405	361	622	115	500	270	1	1	124422450	514	-19.67	1.20	12	19.94	-21.00	343.00	518	20230321	-20.27	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	518	-20.27	20230321	330	25.15	20230313	0.02	N	051780	500	622 억		222633	N	N	0	N	00	N
68	20231019	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	17	2	4.42	9787014793	23276109	430.12	382	465	376	500	270	385	420.48	0.18	0	-71367	441	413	397	369	353	405	361	622	115	500	270	1	1	124422450	500	-19.14	1.17	12	18.71	-21.00	343.00	518	20230321	-22.39	330	20230313	21.82	518	-22.39	20230321	330	21.82	20230313	518	-22.39	20230321	330	21.82	20230313	0.02	N	051780	500	622 억		222633	N	N	0	N	00	N
69	20231019	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	24	2	6.23	9142660460	21683973	400.69	382	465	376	500	270	385	421.64	0.18	0	-45703	441	413	397	369	353	405	361	622	115	500	270	1	1	124422450	509	-19.48	1.19	12	17.43	-21.00	343.00	518	20230321	-21.04	330	20230313	23.94	518	-21.04	20230321	330	23.94	20230313	518	-21.04	20230321	330	23.94	20230313	0.02	N	051780	500	622 억		222633	N	N	0	N	00	N
70	20231019	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	28	2	7.27	6874785907	16284241	300.91	382	465	376	500	270	385	422.19	0.18	0	-69590	441	413	397	369	353	405	361	622	115	500	270	1	1	124422450	514	-19.67	1.20	12	13.09	-21.00	343.00	518	20230321	-20.27	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	518	-20.27	20230321	330	25.15	20230313	0.02	N	051780	500	622 억		222633	N	N	0	N	00	N
71	20231019	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	32	2	8.31	3934853392	9160291	169.27	382	465	376	500	270	385	429.58	0.18	0	-53296	441	413	397	369	353	405	361	622	115	500	270	1	1	124422450	519	-19.86	1.22	12	7.36	-21.00	343.00	518	20230321	-19.50	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	518	-19.50	20230321	330	26.36	20230313	0.02	N	051780	500	622 억		222633	N	N	0	N	00	N
72	20231019	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-5	5	-1.30	422979351	1087798	20.10	382	400	376	500	270	385	388.86	0.18	0	48106	441	413	397	369	353	405	361	622	115	500	270	1	1	124422450	473	-18.10	1.11	12	0.87	-21.00	343.00	518	20230321	-26.64	330	20230313	15.15	518	-26.64	20230321	330	15.15	20230313	518	-26.64	20230321	330	15.15	20230313	0.02	N	051780	500	622 억		222633	N	N	0	N	00	N
73	20231019	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	-4	5	-1.04	35318298	92704	1.71	382	385	376	500	270	385	380.71	0.18	0	8241	441	413	397	369	353	405	361	622	115	500	270	1	1	124422450	474	-18.14	1.11	12	0.07	-21.00	343.00	518	20230321	-26.45	330	20230313	15.45	518	-26.45	20230321	330	15.45	20230313	518	-26.45	20230321	330	15.45	20230313	0.02	N	051780	500	622 억		222633	N	N	0	N	00	N
74	20231018	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	-22	5	-5.41	2131363840	5376139	45.80	408	425	381	529	285	407	396.42	0.19	0	-31547	481	444	421	384	361	432	372	622	122	500	290	1	1	124422450	479	-18.33	1.12	12	4.32	-21.00	343.00	518	20230321	-25.68	330	20230313	16.67	518	-25.68	20230321	330	16.67	20230313	518	-25.68	20230321	330	16.67	20230313	0.00	N	051780	500	622 억		238484	N	N	0	N	00	N
75	20231018	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-17	5	-4.18	2015261479	5075165	43.23	408	425	381	529	285	407	397.05	0.19	0	-27424	481	444	421	384	361	432	372	622	122	500	290	1	1	124422450	485	-18.57	1.14	12	4.08	-21.00	343.00	518	20230321	-24.71	330	20230313	18.18	518	-24.71	20230321	330	18.18	20230313	518	-24.71	20230321	330	18.18	20230313	0.00	N	051780	500	622 억		238484	N	N	0	N	00	N
76	20231018	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-11	5	-2.70	1801690732	4531937	38.61	408	425	381	529	285	407	397.52	0.19	0	53822	481	444	421	384	361	432	372	622	122	500	290	1	1	124422450	493	-18.86	1.15	12	3.64	-21.00	343.00	518	20230321	-23.55	330	20230313	20.00	518	-23.55	20230321	330	20.00	20230313	518	-23.55	20230321	330	20.00	20230313	0.00	N	051780	500	622 억		238484	N	N	0	N	00	N
77	20231018	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-18	5	-4.42	1663856313	4179602	35.60	408	425	381	529	285	407	398.05	0.19	0	113214	481	444	421	384	361	432	372	622	122	500	290	1	1	124422450	484	-18.52	1.13	12	3.36	-21.00	343.00	518	20230321	-24.90	330	20230313	17.88	518	-24.90	20230321	330	17.88	20230313	518	-24.90	20230321	330	17.88	20230313	0.00	N	051780	500	622 억		238484	N	N	0	N	00	N
78	20231018	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-13	5	-3.19	1558971006	3910062	33.31	408	425	381	529	285	407	398.67	0.19	0	146081	481	444	421	384	361	432	372	622	122	500	290	1	1	124422450	490	-18.76	1.15	12	3.14	-21.00	343.00	518	20230321	-23.94	330	20230313	19.39	518	-23.94	20230321	330	19.39	20230313	518	-23.94	20230321	330	19.39	20230313	0.00	N	051780	500	622 억		238484	N	N	0	N	00	N
79	20231018	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-2	5	-0.49	922493262	2349797	20.02	408	409	381	529	285	407	392.48	0.19	0	208037	481	444	421	384	361	432	372	622	122	500	290	1	1	124422450	504	-19.29	1.18	12	1.89	-21.00	343.00	518	20230321	-21.81	330	20230313	22.73	518	-21.81	20230321	330	22.73	20230313	518	-21.81	20230321	330	22.73	20230313	0.00	N	051780	500	622 억		238484	N	N	0	N	00	N
80	20231018	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-19	5	-4.67	592222275	1520243	12.95	408	409	381	529	285	407	389.35	0.19	0	218555	481	444	421	384	361	432	372	622	122	500	290	1	1	124422450	483	-18.48	1.13	12	1.22	-21.00	343.00	518	20230321	-25.10	330	20230313	17.58	518	-25.10	20230321	330	17.58	20230313	518	-25.10	20230321	330	17.58	20230313	0.00	N	051780	500	622 억		238484	N	N	0	N	00	N
81	20231018	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-19	5	-4.67	120331156	301974	2.57	408	409	388	529	285	407	397.96	0.19	0	36827	481	444	421	384	361	432	372	622	122	500	290	1	1	124422450	483	-18.48	1.13	12	0.24	-21.00	343.00	518	20230321	-25.10	330	20230313	17.58	518	-25.10	20230321	330	17.58	20230313	518	-25.10	20230321	330	17.58	20230313	0.00	N	051780	500	622 억		238484	N	N	0	N	00	N
82	20231017	160444	54	100.00	KOSDAQ		유통	N	N	N	N		N	407	-68	5	-14.32	4916426768	11658870	49.99	440	458	398	617	333	475	420.85	0.29	0	-114508	501	487	461	447	421	495	455	622	142	500	340	1	1	124422450	506	-19.38	1.19	12	9.37	-21.00	343.00	518	20230321	-21.43	330	20230313	23.33	518	-21.43	20230321	330	23.33	20230313	518	-21.43	20230321	330	23.33	20230313	0.00	N	051780	500	622 억		360329	N	N	0	N	01	N
83	20231017	150444	54	100.00	KOSDAQ		유통	N	N	N	N		N	403	-72	5	-15.16	4819205790	11419351	48.96	440	458	398	617	333	475	421.14	0.29	0	-117676	501	487	461	447	421	495	455	622	142	500	340	1	1	124422450	501	-19.19	1.17	12	9.18	-21.00	343.00	518	20230321	-22.20	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	518	-22.20	20230321	330	22.12	20230313	0.00	N	051780	500	622 억		360329	N	N	0	N	01	N
84	20231017	140445	54	100.00	KOSDAQ		유통	N	N	N	N		N	413	-62	5	-13.05	4513423439	10662704	45.72	440	458	400	617	333	475	422.37	0.29	0	-148326	501	487	461	447	421	495	455	622	142	500	340	1	1	124422450	514	-19.67	1.20	12	8.57	-21.00	343.00	518	20230321	-20.27	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	518	-20.27	20230321	330	25.15	20230313	0.00	N	051780	500	622 억		360329	N	N	0	N	01	N
85	20231017	130442	54	100.00	KOSDAQ		유통	N	N	N	N		N	408	-67	5	-14.11	4394385006	10372820	44.47	440	458	400	617	333	475	422.70	0.29	0	-155049	501	487	461	447	421	495	455	622	142	500	340	1	1	124422450	508	-19.43	1.19	12	8.34	-21.00	343.00	518	20230321	-21.24	330	20230313	23.64	518	-21.24	20230321	330	23.64	20230313	518	-21.24	20230321	330	23.64	20230313	0.00	N	051780	500	622 억		360329	N	N	0	N	01	N
86	20231017	120444	54	100.00	KOSDAQ		유통	N	N	N	N		N	410	-65	5	-13.68	4216884996	9940081	42.62	440	458	400	617	333	475	423.26	0.29	0	-139997	501	487	461	447	421	495	455	622	142	500	340	1	1	124422450	510	-19.52	1.20	12	7.99	-21.00	343.00	518	20230321	-20.85	330	20230313	24.24	518	-20.85	20230321	330	24.24	20230313	518	-20.85	20230321	330	24.24	20230313	0.00	N	051780	500	622 억		360329	N	N	0	N	01	N
87	20231017	110440	54	100.00	KOSDAQ		유통	N	N	N	N		N	416	-59	5	-12.42	3769831336	8867406	38.02	440	458	400	617	333	475	424.06	0.29	0	-114884	501	487	461	447	421	495	455	622	142	500	340	1	1	124422450	518	-19.81	1.21	12	7.13	-21.00	343.00	518	20230321	-19.69	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	518	-19.69	20230321	330	26.06	20230313	0.00	N	051780	500	622 억		360329	N	N	0	N	01	N
88	20231017	100437	54	100.00	KOSDAQ		유통	N	N	N	N		N	413	-62	5	-13.05	3092135016	7203827	30.89	440	458	405	617	333	475	428.02	0.29	0	43834	501	487	461	447	421	495	455	622	142	500	340	1	1	124422450	514	-19.67	1.20	12	5.79	-21.00	343.00	518	20230321	-20.27	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	518	-20.27	20230321	330	25.15	20230313	0.00	N	051780	500	622 억		360329	N	N	0	N	01	N
89	20231017	090440	54	100.00	KOSDAQ		유통	N	N	N	N		N	436	-39	5	-8.21	1117101011	2532440	10.86	440	458	430	617	333	475	438.42	0.29	0	15234	501	487	461	447	421	495	455	622	142	500	340	1	1	124422450	542	-20.76	1.27	12	2.04	-21.00	343.00	518	20230321	-15.83	330	20230313	32.12	518	-15.83	20230321	330	32.12	20230313	518	-15.83	20230321	330	32.12	20230313	0.00	N	051780	500	622 억		360329	N	N	0	N	01	N
90	20231016	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	109	1	29.78	10763069315	22908684	528.35	475	475	435	475	257	366	469.80	0.37	0	-114606	414	389	367	342	320	402	355	622	109	500	260	1	1	124422450	591	-22.62	1.38	12	18.41	-21.00	343.00	518	20230321	-8.30	330	20230313	43.94	518	-8.30	20230321	330	43.94	20230313	518	-8.30	20230321	330	43.94	20230313	0.00	N	051780	500	622 억		457022	N	N	0	N	00	N
91	20231016	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	86	2	23.50	7393910838	15676050	361.54	475	475	435	475	257	366	471.67	0.37	0	33134	414	389	367	342	320	402	355	622	109	500	260	1	1	124422450	562	-21.52	1.32	12	12.60	-21.00	343.00	518	20230321	-12.74	330	20230313	36.97	518	-12.74	20230321	330	36.97	20230313	518	-12.74	20230321	330	36.97	20230313	0.00	N	051780	500	622 억		457022	N	N	0	N	00	N
92	20231016	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	109	1	29.78	2750187375	5789887	133.53	475	475	470	475	257	366	475.00	0.37	0	-1500	414	389	367	342	320	402	355	622	109	500	260	1	1	124422450	591	-22.62	1.38	12	4.65	-21.00	343.00	518	20230321	-8.30	330	20230313	43.94	518	-8.30	20230321	330	43.94	20230313	518	-8.30	20230321	330	43.94	20230313	0.00	N	051780	500	622 억		457022	N	N	0	N	00	N
93	20231016	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	109	1	29.78	2746636750	5782412	133.36	475	475	470	475	257	366	475.00	0.37	0	-1500	414	389	367	342	320	402	355	622	109	500	260	1	1	124422450	591	-22.62	1.38	12	4.65	-21.00	343.00	518	20230321	-8.30	330	20230313	43.94	518	-8.30	20230321	330	43.94	20230313	518	-8.30	20230321	330	43.94	20230313	0.00	N	051780	500	622 억		457022	N	N	0	N	00	N
94	20231016	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	109	1	29.78	2722886750	5732412	132.21	475	475	470	475	257	366	475.00	0.37	0	-1500	414	389	367	342	320	402	355	622	109	500	260	1	1	124422450	591	-22.62	1.38	12	4.61	-21.00	343.00	518	20230321	-8.30	330	20230313	43.94	518	-8.30	20230321	330	43.94	20230313	518	-8.30	20230321	330	43.94	20230313	0.00	N	051780	500	622 억		457022	N	N	0	N	00	N
95	20231016	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	109	1	29.78	2450533625	5159037	118.99	475	475	470	475	257	366	475.00	0.37	0	-1500	414	389	367	342	320	402	355	622	109	500	260	1	1	124422450	591	-22.62	1.38	12	4.15	-21.00	343.00	518	20230321	-8.30	330	20230313	43.94	518	-8.30	20230321	330	43.94	20230313	518	-8.30	20230321	330	43.94	20230313	0.00	N	051780	500	622 억		457022	N	N	0	N	00	N
96	20231016	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	109	1	29.78	2408543625	5070637	116.95	475	475	470	475	257	366	475.00	0.37	0	-1500	414	389	367	342	320	402	355	622	109	500	260	1	1	124422450	591	-22.62	1.38	12	4.08	-21.00	343.00	518	20230321	-8.30	330	20230313	43.94	518	-8.30	20230321	330	43.94	20230313	518	-8.30	20230321	330	43.94	20230313	0.00	N	051780	500	622 억		457022	N	N	0	N	00	N
97	20231016	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	109	1	29.78	1749352875	3682867	84.94	475	475	470	475	257	366	475.00	0.37	0	-1500	414	389	367	342	320	402	355	622	109	500	260	1	1	124422450	591	-22.62	1.38	12	2.96	-21.00	343.00	518	20230321	-8.30	330	20230313	43.94	518	-8.30	20230321	330	43.94	20230313	518	-8.30	20230321	330	43.94	20230313	0.00	N	051780	500	622 억		457022	N	N	0	N	00	N
98	20231012	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-10	5	-2.75	135065856	374502	95.30	364	370	353	473	255	364	360.65	0.46	0	-4392	374	369	360	355	346	371	357	622	109	500	260	1	1	124422450	440	-16.86	1.03	12	0.30	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		566400	N	N	0	N	00	N
99	20231012	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-9	5	-2.47	126205761	349487	88.94	364	370	353	473	255	364	361.12	0.46	0	-2730	374	369	360	355	346	371	357	622	109	500	260	1	1	124422450	442	-16.90	1.03	12	0.28	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		566400	N	N	0	N	00	N
100	20231012	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-6	5	-1.65	114398529	316227	80.47	364	370	356	473	255	364	361.76	0.46	0	-2055	374	369	360	355	346	371	357	622	109	500	260	1	1	124422450	445	-17.05	1.04	12	0.25	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	622 억		566400	N	N	0	N	00	N
101	20231012	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-6	5	-1.65	85024017	234095	59.57	364	370	358	473	255	364	363.20	0.46	0	212	374	369	360	355	346	371	357	622	109	500	260	1	1	124422450	445	-17.05	1.04	12	0.19	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	622 억		566400	N	N	0	N	00	N
102	20231012	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-3	5	-0.82	74988409	206106	52.45	364	370	359	473	255	364	363.83	0.46	0	93	374	369	360	355	346	371	357	622	109	500	260	1	1	124422450	449	-17.19	1.05	12	0.17	-21.00	343.00	518	20230321	-30.31	330	20230313	9.39	518	-30.31	20230321	330	9.39	20230313	518	-30.31	20230321	330	9.39	20230313	0.00	N	051780	500	622 억		566400	N	N	0	N	00	N
103	20231012	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	67302794	184776	47.02	364	370	360	473	255	364	364.24	0.46	0	-166	374	369	360	355	346	371	357	622	109	500	260	1	1	124422450	452	-17.29	1.06	12	0.15	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	518	-29.92	20230321	330	10.00	20230313	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	622 억		566400	N	N	0	N	00	N
104	20231012	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	4	2	1.10	35205490	96197	24.48	364	370	360	473	255	364	365.97	0.46	0	-7947	374	369	360	355	346	371	357	622	109	500	260	1	1	124422450	458	-17.52	1.07	12	0.08	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	622 억		566400	N	N	0	N	00	N
105	20231012	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	4551547	12477	3.18	364	369	364	473	255	364	364.80	0.46	0	-718	374	369	360	355	346	371	357	622	109	500	260	1	1	124422450	454	-17.38	1.06	12	0.01	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	622 억		566400	N	N	0	N	00	N
106	20231011	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	5	2	1.39	139540785	392869	26.99	351	365	351	466	252	359	355.17	0.45	0	7411	391	374	360	343	329	383	352	622	107	500	250	1	1	124422450	453	-17.33	1.06	12	0.32	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		558989	N	N	0	N	00	N
107	20231011	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	114549886	323618	22.24	351	361	351	466	252	359	353.97	0.45	0	19626	391	374	360	343	329	383	352	622	107	500	250	1	1	124422450	445	-17.05	1.04	12	0.26	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	622 억		558989	N	N	0	N	00	N
108	20231011	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-5	5	-1.39	96485020	272807	18.75	351	360	351	466	252	359	353.68	0.45	0	16008	391	374	360	343	329	383	352	622	107	500	250	1	1	124422450	440	-16.86	1.03	12	0.22	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		558989	N	N	0	N	00	N
109	20231011	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	82434542	233177	16.02	351	360	351	466	252	359	353.53	0.45	0	15767	391	374	360	343	329	383	352	622	107	500	250	1	1	124422450	447	-17.10	1.05	12	0.19	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	622 억		558989	N	N	0	N	00	N
110	20231011	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	79569219	225153	15.47	351	360	351	466	252	359	353.40	0.45	0	15545	391	374	360	343	329	383	352	622	107	500	250	1	1	124422450	445	-17.05	1.04	12	0.18	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	622 억		558989	N	N	0	N	00	N
111	20231011	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-5	5	-1.39	73774355	208864	14.35	351	357	351	466	252	359	353.22	0.45	0	15265	391	374	360	343	329	383	352	622	107	500	250	1	1	124422450	440	-16.86	1.03	12	0.17	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		558989	N	N	0	N	00	N
112	20231011	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-4	5	-1.11	63227625	179073	12.30	351	357	351	466	252	359	353.08	0.45	0	14874	391	374	360	343	329	383	352	622	107	500	250	1	1	124422450	442	-16.90	1.03	12	0.14	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		558989	N	N	0	N	00	N
113	20231011	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-2	5	-0.56	9798685	27816	1.91	351	357	351	466	252	359	352.27	0.45	0	5925	391	374	360	343	329	383	352	622	107	500	250	1	1	124422450	444	-17.00	1.04	12	0.02	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		558989	N	N	0	N	00	N
114	20231010	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	13	2	3.76	520924680	1449726	551.68	350	377	346	449	243	346	359.33	0.43	0	36052	360	353	346	339	332	349	335	622	103	500	240	1	1	124422450	447	-17.10	1.05	12	1.17	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	622 억		535648	N	N	0	N	00	N
115	20231010	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	17	2	4.91	486523795	1353264	514.97	350	377	346	449	243	346	359.52	0.43	0	20816	360	353	346	339	332	349	335	622	103	500	240	1	1	124422450	452	-17.29	1.06	12	1.09	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	518	-29.92	20230321	330	10.00	20230313	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	622 억		535648	N	N	0	N	00	N
116	20231010	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	15	2	4.34	454360839	1264283	481.11	350	377	346	449	243	346	359.38	0.43	0	26346	360	353	346	339	332	349	335	622	103	500	240	1	1	124422450	449	-17.19	1.05	12	1.02	-21.00	343.00	518	20230321	-30.31	330	20230313	9.39	518	-30.31	20230321	330	9.39	20230313	518	-30.31	20230321	330	9.39	20230313	0.00	N	051780	500	622 억		535648	N	N	0	N	00	N
117	20231010	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	11	2	3.18	242400490	681199	259.22	350	377	346	449	243	346	355.84	0.43	0	-16742	360	353	346	339	332	349	335	622	103	500	240	1	1	124422450	444	-17.00	1.04	12	0.55	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		535648	N	N	0	N	00	N
118	20231010	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	8	2	2.31	224068003	629376	239.50	350	377	346	449	243	346	356.02	0.43	0	-3065	360	353	346	339	332	349	335	622	103	500	240	1	1	124422450	440	-16.86	1.03	12	0.51	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		535648	N	N	0	N	00	N
119	20231010	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	8	2	2.31	219975858	617784	235.09	350	377	346	449	243	346	356.07	0.43	0	-3628	360	353	346	339	332	349	335	622	103	500	240	1	1	124422450	440	-16.86	1.03	12	0.50	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		535648	N	N	0	N	00	N
120	20231010	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	11	2	3.18	199168759	558820	212.65	350	377	346	449	243	346	356.41	0.43	0	-5110	360	353	346	339	332	349	335	622	103	500	240	1	1	124422450	444	-17.00	1.04	12	0.45	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		535648	N	N	0	N	00	N
121	20231010	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	5	2	1.45	23172341	65759	25.02	350	355	349	449	243	346	352.38	0.43	0	-10512	360	353	346	339	332	349	335	622	103	500	240	1	1	124422450	437	-16.71	1.02	12	0.05	-21.00	343.00	518	20230321	-32.24	330	20230313	6.36	518	-32.24	20230321	330	6.36	20230313	518	-32.24	20230321	330	6.36	20230313	0.00	N	051780	500	622 억		535648	N	N	0	N	00	N
122	20231006	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	6	2	1.76	89707385	262416	126.17	348	353	339	442	238	340	341.85	0.31	0	157340	366	353	345	332	324	349	328	622	102	500	240	1	1	124422450	431	-16.48	1.01	12	0.21	-21.00	343.00	518	20230321	-33.20	330	20230313	4.85	518	-33.20	20230321	330	4.85	20230313	518	-33.20	20230321	330	4.85	20230313	0.00	N	051780	500	622 억		381706	N	N	0	N	00	N
123	20231006	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	6	2	1.76	88362950	258524	124.30	348	353	339	442	238	340	341.80	0.31	0	157346	366	353	345	332	324	349	328	622	102	500	240	1	1	124422450	431	-16.48	1.01	12	0.21	-21.00	343.00	518	20230321	-33.20	330	20230313	4.85	518	-33.20	20230321	330	4.85	20230313	518	-33.20	20230321	330	4.85	20230313	0.00	N	051780	500	622 억		381706	N	N	0	N	00	N
124	20231006	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	6	2	1.76	84402585	246962	118.74	348	353	339	442	238	340	341.76	0.31	0	159059	366	353	345	332	324	349	328	622	102	500	240	1	1	124422450	431	-16.48	1.01	12	0.20	-21.00	343.00	518	20230321	-33.20	330	20230313	4.85	518	-33.20	20230321	330	4.85	20230313	518	-33.20	20230321	330	4.85	20230313	0.00	N	051780	500	622 억		381706	N	N	0	N	00	N
125	20231006	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	5	2	1.47	82266024	240770	115.76	348	353	339	442	238	340	341.68	0.31	0	159474	366	353	345	332	324	349	328	622	102	500	240	1	1	124422450	429	-16.43	1.01	12	0.19	-21.00	343.00	518	20230321	-33.40	330	20230313	4.55	518	-33.40	20230321	330	4.55	20230313	518	-33.40	20230321	330	4.55	20230313	0.00	N	051780	500	622 억		381706	N	N	0	N	00	N
126	20231006	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	6	2	1.76	81304037	237984	114.42	348	353	339	442	238	340	341.64	0.31	0	159973	366	353	345	332	324	349	328	622	102	500	240	1	1	124422450	431	-16.48	1.01	12	0.19	-21.00	343.00	518	20230321	-33.20	330	20230313	4.85	518	-33.20	20230321	330	4.85	20230313	518	-33.20	20230321	330	4.85	20230313	0.00	N	051780	500	622 억		381706	N	N	0	N	00	N
127	20231006	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	4	2	1.18	18954845	54757	26.33	348	353	341	442	238	340	346.16	0.31	0	-4364	366	353	345	332	324	349	328	622	102	500	240	1	1	124422450	428	-16.38	1.00	12	0.04	-21.00	343.00	518	20230321	-33.59	330	20230313	4.24	518	-33.59	20230321	330	4.24	20230313	518	-33.59	20230321	330	4.24	20230313	0.00	N	051780	500	622 억		381706	N	N	0	N	00	N
128	20231006	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	9	2	2.65	10259832	29548	14.21	348	353	343	442	238	340	347.23	0.31	0	-4293	366	353	345	332	324	349	328	622	102	500	240	1	1	124422450	434	-16.62	1.02	12	0.02	-21.00	343.00	518	20230321	-32.63	330	20230313	5.76	518	-32.63	20230321	330	5.76	20230313	518	-32.63	20230321	330	5.76	20230313	0.00	N	051780	500	622 억		381706	N	N	0	N	00	N
129	20231006	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	6	2	1.76	2262692	6502	3.13	348	348	346	442	238	340	348.00	0.31	0	-977	366	353	345	332	324	349	328	622	102	500	240	1	1	124422450	431	-16.48	1.01	12	0.01	-21.00	343.00	518	20230321	-33.20	330	20230313	4.85	518	-33.20	20230321	330	4.85	20230313	518	-33.20	20230321	330	4.85	20230313	0.00	N	051780	500	622 억		381706	N	N	0	N	00	N