KissMeData/079650/price/prices-20241001.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	20241031	160724	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	1	2	0.08	9319692	7710	61.07	1213	1250	1201	1576	850	1213	1208.57	0.22	0	-152	1265	1238	1220	1193	1175	1230	1185	20	363	100	840	1	1	20000000	243	15.56	0.34	12	0.04	78.00	3524.00	1749	20231109	-30.59	862	20240805	40.84	1748	-30.55	20240315	862	40.84	20240805	1749	-30.59	20231109	862	40.84	20240805	0.00	N	079650	100	20 억		43518	N	N	0	N	00	N
3	20241031	150733	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	4	2	0.33	7708590	6383	50.56	1213	1250	1201	1576	850	1213	1207.68	0.22	0	-157	1265	1238	1220	1193	1175	1230	1185	20	363	100	840	1	1	20000000	243	15.60	0.35	12	0.03	78.00	3524.00	1749	20231109	-30.42	862	20240805	41.18	1748	-30.38	20240315	862	41.18	20240805	1749	-30.42	20231109	862	41.18	20240805	0.00	N	079650	100	20 억		43518	N	N	0	N	00	N
4	20241031	140732	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	11	2	0.91	6526955	5409	42.84	1213	1250	1201	1576	850	1213	1206.68	0.22	0	-60	1265	1238	1220	1193	1175	1230	1185	20	363	100	840	1	1	20000000	245	15.69	0.35	12	0.03	78.00	3524.00	1749	20231109	-30.02	862	20240805	42.00	1748	-29.98	20240315	862	42.00	20240805	1749	-30.02	20231109	862	42.00	20240805	0.00	N	079650	100	20 억		43518	N	N	0	N	00	N
5	20241031	130730	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	11	2	0.91	6526955	5409	42.84	1213	1250	1201	1576	850	1213	1206.68	0.22	0	-60	1265	1238	1220	1193	1175	1230	1185	20	363	100	840	1	1	20000000	245	15.69	0.35	12	0.03	78.00	3524.00	1749	20231109	-30.02	862	20240805	42.00	1748	-29.98	20240315	862	42.00	20240805	1749	-30.02	20231109	862	42.00	20240805	0.00	N	079650	100	20 억		43518	N	N	0	N	00	N
6	20241031	120732	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	7	2	0.58	6525731	5408	42.84	1213	1250	1201	1576	850	1213	1206.68	0.22	0	-60	1265	1238	1220	1193	1175	1230	1185	20	363	100	840	1	1	20000000	244	15.64	0.35	12	0.03	78.00	3524.00	1749	20231109	-30.25	862	20240805	41.53	1748	-30.21	20240315	862	41.53	20240805	1749	-30.25	20231109	862	41.53	20240805	0.00	N	079650	100	20 억		43518	N	N	0	N	00	N
7	20241031	110732	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	11	2	0.91	4822842	3994	31.64	1213	1250	1201	1576	850	1213	1207.52	0.22	0	-15	1265	1238	1220	1193	1175	1230	1185	20	363	100	840	1	1	20000000	245	15.69	0.35	12	0.02	78.00	3524.00	1749	20231109	-30.02	862	20240805	42.00	1748	-29.98	20240315	862	42.00	20240805	1749	-30.02	20231109	862	42.00	20240805	0.00	N	079650	100	20 억		43518	N	N	0	N	00	N
8	20241031	100731	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	27	2	2.23	747723	614	4.86	1213	1250	1204	1576	850	1213	1217.79	0.22	0	-1	1265	1238	1220	1193	1175	1230	1185	20	363	100	840	1	1	20000000	248	15.90	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.10	862	20240805	43.85	1748	-29.06	20240315	862	43.85	20240805	1749	-29.10	20231109	862	43.85	20240805	0.00	N	079650	100	20 억		43518	N	N	0	N	00	N
9	20241031	090729	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-9	5	-0.74	33721	28	0.22	1213	1213	1204	1576	850	1213	1204.32	0.22	0	0	1265	1238	1220	1193	1175	1230	1185	20	363	100	840	1	1	20000000	241	15.44	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	0.00	N	079650	100	20 억		43518	N	N	0	N	00	N
10	20241030	160727	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1213	11	2	0.92	15286519	12625	113.68	1214	1247	1202	1562	842	1202	1210.81	0.22	0	31	1237	1219	1210	1192	1183	1215	1188	20	360	100	840	1	1	20000000	243	15.55	0.34	12	0.06	78.00	3524.00	1749	20231109	-30.65	862	20240805	40.72	1748	-30.61	20240315	862	40.72	20240805	1749	-30.65	20231109	862	40.72	20240805	0.00	N	079650	100	20 억		43487	N	N	0	N	00	N
11	20241030	150745	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1213	11	2	0.92	14528394	12000	108.05	1214	1247	1202	1562	842	1202	1210.70	0.22	0	31	1237	1219	1210	1192	1183	1215	1188	20	360	100	840	1	1	20000000	243	15.55	0.34	12	0.06	78.00	3524.00	1749	20231109	-30.65	862	20240805	40.72	1748	-30.61	20240315	862	40.72	20240805	1749	-30.65	20231109	862	40.72	20240805	0.00	N	079650	100	20 억		43487	N	N	0	N	00	N
12	20241030	140731	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1211	9	2	0.75	13423937	11089	99.85	1214	1247	1202	1562	842	1202	1210.56	0.22	0	-16	1237	1219	1210	1192	1183	1215	1188	20	360	100	840	1	1	20000000	242	15.53	0.34	12	0.06	78.00	3524.00	1749	20231109	-30.76	862	20240805	40.49	1748	-30.72	20240315	862	40.49	20240805	1749	-30.76	20231109	862	40.49	20240805	0.00	N	079650	100	20 억		43487	N	N	0	N	00	N
13	20241030	130733	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1211	9	2	0.75	12686837	10480	94.36	1214	1247	1202	1562	842	1202	1210.58	0.22	0	-16	1237	1219	1210	1192	1183	1215	1188	20	360	100	840	1	1	20000000	242	15.53	0.34	12	0.05	78.00	3524.00	1749	20231109	-30.76	862	20240805	40.49	1748	-30.72	20240315	862	40.49	20240805	1749	-30.76	20231109	862	40.49	20240805	0.00	N	079650	100	20 억		43487	N	N	0	N	00	N
14	20241030	120743	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	37	2	3.08	12549703	10367	93.35	1214	1247	1202	1562	842	1202	1210.54	0.22	0	-16	1237	1219	1210	1192	1183	1215	1188	20	360	100	840	1	1	20000000	248	15.88	0.35	12	0.05	78.00	3524.00	1749	20231109	-29.16	862	20240805	43.74	1748	-29.12	20240315	862	43.74	20240805	1749	-29.16	20231109	862	43.74	20240805	0.00	N	079650	100	20 억		43487	N	N	0	N	00	N
15	20241030	110731	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	38	2	3.16	11409623	9429	84.90	1214	1247	1202	1562	842	1202	1210.06	0.22	0	-16	1237	1219	1210	1192	1183	1215	1188	20	360	100	840	1	1	20000000	248	15.90	0.35	12	0.05	78.00	3524.00	1749	20231109	-29.10	862	20240805	43.85	1748	-29.06	20240315	862	43.85	20240805	1749	-29.10	20231109	862	43.85	20240805	0.00	N	079650	100	20 억		43487	N	N	0	N	00	N
16	20241030	100728	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	1	2	0.08	292380	242	2.18	1214	1214	1202	1562	842	1202	1208.18	0.22	0	-16	1237	1219	1210	1192	1183	1215	1188	20	360	100	840	1	1	20000000	241	15.42	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.22	862	20240805	39.56	1748	-31.18	20240315	862	39.56	20240805	1749	-31.22	20231109	862	39.56	20240805	0.00	N	079650	100	20 억		43487	N	N	0	N	00	N
17	20241030	090733	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	12	2	1.00	6070	5	0.05	1214	1214	1214	1562	842	1202	1214.00	0.22	0	0	1237	1219	1210	1192	1183	1215	1188	20	360	100	840	1	1	20000000	243	15.56	0.34	12	0.00	78.00	3524.00	1749	20231109	-30.59	862	20240805	40.84	1748	-30.55	20240315	862	40.84	20240805	1749	-30.59	20231109	862	40.84	20240805	0.00	N	079650	100	20 억		43487	N	N	0	N	00	N
18	20241029	160706	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	-14	5	-1.15	13411834	11106	72.47	1216	1228	1201	1580	852	1216	1207.62	0.22	0	-109	1230	1223	1211	1204	1192	1226	1207	20	364	100	850	1	1	20000000	240	15.41	0.34	12	0.06	78.00	3524.00	1749	20231109	-31.28	862	20240805	39.44	1748	-31.24	20240315	862	39.44	20240805	1749	-31.28	20231109	862	39.44	20240805	0.00	N	079650	100	20 억		43596	N	N	0	N	00	N
19	20241029	150718	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-10	5	-0.82	12555601	10394	67.82	1216	1228	1201	1580	852	1216	1207.97	0.22	0	-61	1230	1223	1211	1204	1192	1226	1207	20	364	100	850	1	1	20000000	241	15.46	0.34	12	0.05	78.00	3524.00	1749	20231109	-31.05	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1749	-31.05	20231109	862	39.91	20240805	0.00	N	079650	100	20 억		43596	N	N	0	N	00	N
20	20241029	140638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-12	5	-0.99	6003050	4947	32.28	1216	1228	1201	1580	852	1216	1213.47	0.22	0	-61	1230	1223	1211	1204	1192	1226	1207	20	364	100	850	1	1	20000000	241	15.44	0.34	12	0.02	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	0.00	N	079650	100	20 억		43596	N	N	0	N	00	N
21	20241029	130711	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	2	2	0.16	4499254	3698	24.13	1216	1228	1211	1580	852	1216	1216.67	0.22	0	-61	1230	1223	1211	1204	1192	1226	1207	20	364	100	850	1	1	20000000	244	15.62	0.35	12	0.02	78.00	3524.00	1749	20231109	-30.36	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1749	-30.36	20231109	862	41.30	20240805	0.00	N	079650	100	20 억		43596	N	N	0	N	00	N
22	20241029	120714	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	7	2	0.58	920275	756	4.93	1216	1228	1216	1580	852	1216	1217.29	0.22	0	0	1230	1223	1211	1204	1192	1226	1207	20	364	100	850	1	1	20000000	245	15.68	0.35	12	0.00	78.00	3524.00	1749	20231109	-30.07	862	20240805	41.88	1748	-30.03	20240315	862	41.88	20240805	1749	-30.07	20231109	862	41.88	20240805	0.00	N	079650	100	20 억		43596	N	N	0	N	00	N
23	20241029	110729	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	11	2	0.90	771480	634	4.14	1216	1228	1216	1580	852	1216	1216.85	0.22	0	0	1230	1223	1211	1204	1192	1226	1207	20	364	100	850	1	1	20000000	245	15.73	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.85	862	20240805	42.34	1748	-29.81	20240315	862	42.34	20240805	1749	-29.85	20231109	862	42.34	20240805	0.00	N	079650	100	20 억		43596	N	N	0	N	00	N
24	20241029	100711	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	12	2	0.99	722400	594	3.88	1216	1228	1216	1580	852	1216	1216.16	0.22	0	0	1230	1223	1211	1204	1192	1226	1207	20	364	100	850	1	1	20000000	246	15.74	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.79	862	20240805	42.46	1748	-29.75	20240315	862	42.46	20240805	1749	-29.79	20231109	862	42.46	20240805	0.00	N	079650	100	20 억		43596	N	N	0	N	00	N
25	20241028	160703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	9	2	0.75	18469991	15325	52.78	1207	1218	1199	1569	845	1207	1205.22	0.22	0	-1662	1211	1209	1205	1203	1199	1210	1204	20	362	100	840	1	1	20000000	243	15.59	0.35	12	0.08	78.00	3524.00	1749	20231109	-30.47	862	20240805	41.07	1748	-30.43	20240315	862	41.07	20240805	1749	-30.47	20231109	862	41.07	20240805	0.00	N	079650	100	20 억		43566	N	N	0	N	00	N
26	20241028	150709	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	10	2	0.83	16421884	13631	46.95	1207	1218	1199	1569	845	1207	1204.75	0.22	0	-17	1211	1209	1205	1203	1199	1210	1204	20	362	100	840	1	1	20000000	243	15.60	0.35	12	0.07	78.00	3524.00	1749	20231109	-30.42	862	20240805	41.18	1748	-30.38	20240315	862	41.18	20240805	1749	-30.42	20231109	862	41.18	20240805	0.00	N	079650	100	20 억		43566	N	N	0	N	00	N
27	20241028	140711	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	10	2	0.83	16286315	13519	46.56	1207	1218	1199	1569	845	1207	1204.70	0.22	0	-17	1211	1209	1205	1203	1199	1210	1204	20	362	100	840	1	1	20000000	243	15.60	0.35	12	0.07	78.00	3524.00	1749	20231109	-30.42	862	20240805	41.18	1748	-30.38	20240315	862	41.18	20240805	1749	-30.42	20231109	862	41.18	20240805	0.00	N	079650	100	20 억		43566	N	N	0	N	00	N
28	20241028	130707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	10	2	0.83	13258955	11015	37.94	1207	1218	1199	1569	845	1207	1203.72	0.22	0	-17	1211	1209	1205	1203	1199	1210	1204	20	362	100	840	1	1	20000000	243	15.60	0.35	12	0.06	78.00	3524.00	1749	20231109	-30.42	862	20240805	41.18	1748	-30.38	20240315	862	41.18	20240805	1749	-30.42	20231109	862	41.18	20240805	0.00	N	079650	100	20 억		43566	N	N	0	N	00	N
29	20241028	120708	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	10	2	0.83	13257738	11014	37.93	1207	1218	1199	1569	845	1207	1203.72	0.22	0	-17	1211	1209	1205	1203	1199	1210	1204	20	362	100	840	1	1	20000000	243	15.60	0.35	12	0.06	78.00	3524.00	1749	20231109	-30.42	862	20240805	41.18	1748	-30.38	20240315	862	41.18	20240805	1749	-30.42	20231109	862	41.18	20240805	0.00	N	079650	100	20 억		43566	N	N	0	N	00	N
30	20241028	110610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-4	5	-0.33	7909752	6584	22.68	1207	1218	1199	1569	845	1207	1201.36	0.22	0	93	1211	1209	1205	1203	1199	1210	1204	20	362	100	840	1	1	20000000	241	15.42	0.34	12	0.03	78.00	3524.00	1749	20231109	-31.22	862	20240805	39.56	1748	-31.18	20240315	862	39.56	20240805	1749	-31.22	20231109	862	39.56	20240805	0.00	N	079650	100	20 억		43566	N	N	0	N	00	N
31	20241028	100704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	0	3	0.00	7702209	6412	22.08	1207	1218	1199	1569	845	1207	1201.22	0.22	0	93	1211	1209	1205	1203	1199	1210	1204	20	362	100	840	1	1	20000000	241	15.47	0.34	12	0.03	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		43566	N	N	0	N	00	N
32	20241028	090704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	0	3	0.00	225415	186	0.64	1207	1218	1207	1569	845	1207	1211.91	0.22	0	0	1211	1209	1205	1203	1199	1210	1204	20	362	100	840	1	1	20000000	241	15.47	0.34	12	0.00	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		43566	N	N	0	N	00	N
33	20241025	160702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	6	2	0.50	34906673	29036	2295.34	1201	1207	1201	1561	841	1201	1202.19	0.22	0	-792	1209	1205	1203	1199	1197	1204	1198	20	360	100	840	1	1	20000000	241	15.47	0.34	12	0.15	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		44889	N	N	0	N	00	N
34	20241025	150707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	3	2	0.25	33888990	28191	2228.54	1201	1207	1201	1561	841	1201	1202.12	0.22	0	-758	1209	1205	1203	1199	1197	1204	1198	20	360	100	840	1	1	20000000	241	15.44	0.34	12	0.14	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	0.00	N	079650	100	20 억		44889	N	N	0	N	00	N
35	20241025	140705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	3	2	0.25	33490466	27860	2202.37	1201	1207	1201	1561	841	1201	1202.10	0.22	0	-758	1209	1205	1203	1199	1197	1204	1198	20	360	100	840	1	1	20000000	241	15.44	0.34	12	0.14	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	0.00	N	079650	100	20 억		44889	N	N	0	N	00	N
36	20241025	130707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	3	2	0.25	33489262	27859	2202.29	1201	1207	1201	1561	841	1201	1202.10	0.22	0	-758	1209	1205	1203	1199	1197	1204	1198	20	360	100	840	1	1	20000000	241	15.44	0.34	12	0.14	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	0.00	N	079650	100	20 억		44889	N	N	0	N	00	N
37	20241025	120710	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	6	2	0.50	33397663	27783	2196.28	1201	1207	1201	1561	841	1201	1202.09	0.22	0	-758	1209	1205	1203	1199	1197	1204	1198	20	360	100	840	1	1	20000000	241	15.47	0.34	12	0.14	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		44889	N	N	0	N	00	N
38	20241025	110704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	6	2	0.50	32294392	26868	2123.95	1201	1207	1201	1561	841	1201	1201.96	0.22	0	-758	1209	1205	1203	1199	1197	1204	1198	20	360	100	840	1	1	20000000	241	15.47	0.34	12	0.13	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		44889	N	N	0	N	00	N
39	20241025	100707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	4	2	0.33	25297830	21062	1664.98	1201	1207	1201	1561	841	1201	1201.11	0.22	0	-758	1209	1205	1203	1199	1197	1204	1198	20	360	100	840	1	1	20000000	241	15.45	0.34	12	0.11	78.00	3524.00	1749	20231109	-31.10	862	20240805	39.79	1748	-31.06	20240315	862	39.79	20240805	1749	-31.10	20231109	862	39.79	20240805	0.00	N	079650	100	20 억		44889	N	N	0	N	00	N
40	20241025	090707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	2	2	0.17	8244370	6864	542.61	1201	1203	1201	1561	841	1201	1201.10	0.22	0	-300	1209	1205	1203	1199	1197	1204	1198	20	360	100	840	1	1	20000000	241	15.42	0.34	12	0.03	78.00	3524.00	1749	20231109	-31.22	862	20240805	39.56	1748	-31.18	20240315	862	39.56	20240805	1749	-31.22	20231109	862	39.56	20240805	0.00	N	079650	100	20 억		44889	N	N	0	N	00	N
41	20241024	160654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	-10	5	-0.83	1517442	1260	17.11	1207	1207	1201	1574	848	1211	1204.32	0.23	0	-208	1219	1214	1207	1202	1195	1211	1199	20	363	100	840	1	1	20000000	240	15.40	0.34	12	0.01	78.00	3524.00	1749	20231109	-31.33	862	20240805	39.33	1748	-31.29	20240315	862	39.33	20240805	1749	-31.33	20231109	862	39.33	20240805	0.00	N	079650	100	20 억		45097	N	N	0	N	00	N
42	20241024	150700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-5	5	-0.41	1034632	858	11.65	1207	1207	1205	1574	848	1211	1205.86	0.23	0	-208	1219	1214	1207	1202	1195	1211	1199	20	363	100	840	1	1	20000000	241	15.46	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.05	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1749	-31.05	20231109	862	39.91	20240805	0.00	N	079650	100	20 억		45097	N	N	0	N	00	N
43	20241024	140648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-5	5	-0.41	1034632	858	11.65	1207	1207	1205	1574	848	1211	1205.86	0.23	0	-208	1219	1214	1207	1202	1195	1211	1199	20	363	100	840	1	1	20000000	241	15.46	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.05	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1749	-31.05	20231109	862	39.91	20240805	0.00	N	079650	100	20 억		45097	N	N	0	N	00	N
44	20241024	130659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	-6	5	-0.50	1028602	853	11.58	1207	1207	1205	1574	848	1211	1205.86	0.23	0	-208	1219	1214	1207	1202	1195	1211	1199	20	363	100	840	1	1	20000000	241	15.45	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.10	862	20240805	39.79	1748	-31.06	20240315	862	39.79	20240805	1749	-31.10	20231109	862	39.79	20240805	0.00	N	079650	100	20 억		45097	N	N	0	N	00	N
45	20241024	120657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-5	5	-0.41	173756	144	1.95	1207	1207	1206	1574	848	1211	1206.64	0.23	0	-1	1219	1214	1207	1202	1195	1211	1199	20	363	100	840	1	1	20000000	241	15.46	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.05	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1749	-31.05	20231109	862	39.91	20240805	0.00	N	079650	100	20 억		45097	N	N	0	N	00	N
46	20241024	110700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-5	5	-0.41	121898	101	1.37	1207	1207	1206	1574	848	1211	1206.91	0.23	0	-1	1219	1214	1207	1202	1195	1211	1199	20	363	100	840	1	1	20000000	241	15.46	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.05	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1749	-31.05	20231109	862	39.91	20240805	0.00	N	079650	100	20 억		45097	N	N	0	N	00	N
47	20241024	100708	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-5	5	-0.41	121898	101	1.37	1207	1207	1206	1574	848	1211	1206.91	0.23	0	-1	1219	1214	1207	1202	1195	1211	1199	20	363	100	840	1	1	20000000	241	15.46	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.05	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1749	-31.05	20231109	862	39.91	20240805	0.00	N	079650	100	20 억		45097	N	N	0	N	00	N
48	20241024	090731	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	-4	5	-0.33	13277	11	0.15	1207	1207	1207	1574	848	1211	1207.00	0.23	0	-1	1219	1214	1207	1202	1195	1211	1199	20	363	100	840	1	1	20000000	241	15.47	0.34	12	0.00	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		45097	N	N	0	N	00	N
49	20241023	160658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1211	-1	5	-0.08	8884807	7366	191.57	1212	1212	1200	1575	849	1212	1206.19	0.23	0	-439	1238	1224	1216	1202	1194	1221	1199	20	363	100	840	1	1	20000000	242	15.53	0.34	12	0.04	78.00	3524.00	1749	20231109	-30.76	862	20240805	40.49	1748	-30.72	20240315	862	40.49	20240805	1749	-30.76	20231109	862	40.49	20240805	0.00	N	079650	100	20 억		45536	N	N	0	N	00	N
50	20241023	150712	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-4	5	-0.33	8482043	7033	182.91	1212	1212	1200	1575	849	1212	1206.03	0.23	0	-439	1238	1224	1216	1202	1194	1221	1199	20	363	100	840	1	1	20000000	242	15.49	0.34	12	0.04	78.00	3524.00	1749	20231109	-30.93	862	20240805	40.14	1748	-30.89	20240315	862	40.14	20240805	1749	-30.93	20231109	862	40.14	20240805	0.00	N	079650	100	20 억		45536	N	N	0	N	00	N
51	20241023	140715	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	-3	5	-0.25	8340680	6916	179.87	1212	1212	1200	1575	849	1212	1206.00	0.23	0	-439	1238	1224	1216	1202	1194	1221	1199	20	363	100	840	1	1	20000000	242	15.50	0.34	12	0.03	78.00	3524.00	1749	20231109	-30.87	862	20240805	40.26	1748	-30.84	20240315	862	40.26	20240805	1749	-30.87	20231109	862	40.26	20240805	0.00	N	079650	100	20 억		45536	N	N	0	N	00	N
52	20241023	130703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	-5	5	-0.41	6106868	5065	131.73	1212	1212	1200	1575	849	1212	1205.70	0.23	0	-279	1238	1224	1216	1202	1194	1221	1199	20	363	100	840	1	1	20000000	241	15.47	0.34	12	0.03	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		45536	N	N	0	N	00	N
53	20241023	120700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-8	5	-0.66	2728013	2261	58.80	1212	1212	1200	1575	849	1212	1206.55	0.23	0	-312	1238	1224	1216	1202	1194	1221	1199	20	363	100	840	1	1	20000000	241	15.44	0.34	12	0.01	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	0.00	N	079650	100	20 억		45536	N	N	0	N	00	N
54	20241023	110656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	-12	5	-0.99	2180259	1806	46.97	1212	1212	1200	1575	849	1212	1207.23	0.23	0	-312	1238	1224	1216	1202	1194	1221	1199	20	363	100	840	1	1	20000000	240	15.38	0.34	12	0.01	78.00	3524.00	1749	20231109	-31.39	862	20240805	39.21	1748	-31.35	20240315	862	39.21	20240805	1749	-31.39	20231109	862	39.21	20240805	0.00	N	079650	100	20 억		45536	N	N	0	N	00	N
55	20241023	100700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-4	5	-0.33	1314697	1086	28.24	1212	1212	1207	1575	849	1212	1210.59	0.23	0	-312	1238	1224	1216	1202	1194	1221	1199	20	363	100	840	1	1	20000000	242	15.49	0.34	12	0.01	78.00	3524.00	1749	20231109	-30.93	862	20240805	40.14	1748	-30.89	20240315	862	40.14	20240805	1749	-30.93	20231109	862	40.14	20240805	0.00	N	079650	100	20 억		45536	N	N	0	N	00	N
56	20241023	090701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1211	-1	5	-0.08	138060	114	2.96	1212	1212	1211	1575	849	1212	1211.05	0.23	0	-108	1238	1224	1216	1202	1194	1221	1199	20	363	100	840	1	1	20000000	242	15.53	0.34	12	0.00	78.00	3524.00	1749	20231109	-30.76	862	20240805	40.49	1748	-30.72	20240315	862	40.49	20240805	1749	-30.76	20231109	862	40.49	20240805	0.00	N	079650	100	20 억		45536	N	N	0	N	00	N
57	20241022	160651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	-18	5	-1.46	4671486	3845	68.00	1230	1230	1208	1599	861	1230	1214.95	0.23	0	-223	1266	1247	1225	1206	1184	1257	1216	20	369	100	860	1	1	20000000	242	15.54	0.34	12	0.02	78.00	3524.00	1749	20231109	-30.70	862	20240805	40.60	1748	-30.66	20240315	862	40.60	20240805	1749	-30.70	20231109	862	40.60	20240805	0.00	N	079650	100	20 억		45696	N	N	0	N	00	N
58	20241022	150700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1213	-17	5	-1.38	4001028	3292	58.22	1230	1230	1208	1599	861	1230	1215.37	0.23	0	-222	1266	1247	1225	1206	1184	1257	1216	20	369	100	860	1	1	20000000	243	15.55	0.34	12	0.02	78.00	3524.00	1749	20231109	-30.65	862	20240805	40.72	1748	-30.61	20240315	862	40.72	20240805	1749	-30.65	20231109	862	40.72	20240805	0.00	N	079650	100	20 억		45696	N	N	0	N	00	N
59	20241022	140700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	-21	5	-1.71	3691862	3037	53.71	1230	1230	1209	1599	861	1230	1215.62	0.23	0	-222	1266	1247	1225	1206	1184	1257	1216	20	369	100	860	1	1	20000000	242	15.50	0.34	12	0.02	78.00	3524.00	1749	20231109	-30.87	862	20240805	40.26	1748	-30.84	20240315	862	40.26	20240805	1749	-30.87	20231109	862	40.26	20240805	0.00	N	079650	100	20 억		45696	N	N	0	N	00	N
60	20241022	130701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	-18	5	-1.46	3175885	2611	46.18	1230	1230	1210	1599	861	1230	1216.34	0.23	0	-197	1266	1247	1225	1206	1184	1257	1216	20	369	100	860	1	1	20000000	242	15.54	0.34	12	0.01	78.00	3524.00	1749	20231109	-30.70	862	20240805	40.60	1748	-30.66	20240315	862	40.60	20240805	1749	-30.70	20231109	862	40.60	20240805	0.00	N	079650	100	20 억		45696	N	N	0	N	00	N
61	20241022	120658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	-9	5	-0.73	2045286	1679	29.70	1230	1230	1210	1599	861	1230	1218.15	0.23	0	-196	1266	1247	1225	1206	1184	1257	1216	20	369	100	860	1	1	20000000	244	15.65	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.19	862	20240805	41.65	1748	-30.15	20240315	862	41.65	20240805	1749	-30.19	20231109	862	41.65	20240805	0.00	N	079650	100	20 억		45696	N	N	0	N	00	N
62	20241022	110655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1213	-17	5	-1.38	1821790	1495	26.44	1230	1230	1210	1599	861	1230	1218.58	0.23	0	-196	1266	1247	1225	1206	1184	1257	1216	20	369	100	860	1	1	20000000	243	15.55	0.34	12	0.01	78.00	3524.00	1749	20231109	-30.65	862	20240805	40.72	1748	-30.61	20240315	862	40.72	20240805	1749	-30.65	20231109	862	40.72	20240805	0.00	N	079650	100	20 억		45696	N	N	0	N	00	N
63	20241022	100657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1219	-11	5	-0.89	1130703	925	16.36	1230	1230	1217	1599	861	1230	1222.37	0.23	0	-78	1266	1247	1225	1206	1184	1257	1216	20	369	100	860	1	1	20000000	244	15.63	0.35	12	0.00	78.00	3524.00	1749	20231109	-30.30	862	20240805	41.42	1748	-30.26	20240315	862	41.42	20240805	1749	-30.30	20231109	862	41.42	20240805	0.00	N	079650	100	20 억		45696	N	N	0	N	00	N
64	20241022	090656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	0	3	0.00	120540	98	1.73	1230	1230	1230	1599	861	1230	1230.00	0.23	0	-77	1266	1247	1225	1206	1184	1257	1216	20	369	100	860	1	1	20000000	246	15.77	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.67	862	20240805	42.69	1748	-29.63	20240315	862	42.69	20240805	1749	-29.67	20231109	862	42.69	20240805	0.00	N	079650	100	20 억		45696	N	N	0	N	00	N
65	20241021	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	-16	5	-1.28	6958150	5654	50.70	1225	1244	1203	1619	873	1246	1230.66	0.23	0	-613	1277	1261	1244	1228	1211	1269	1236	20	373	100	870	1	1	20000000	246	15.77	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.67	862	20240805	42.69	1748	-29.63	20240315	862	42.69	20240805	1749	-29.67	20231109	862	42.69	20240805	0.00	N	079650	100	20 억		46305	N	N	0	N	00	N
66	20241021	150655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	-15	5	-1.20	4523970	3676	32.96	1225	1244	1203	1619	873	1246	1230.68	0.23	0	-247	1277	1261	1244	1228	1211	1269	1236	20	373	100	870	1	1	20000000	246	15.78	0.35	12	0.02	78.00	3524.00	1749	20231109	-29.62	862	20240805	42.81	1748	-29.58	20240315	862	42.81	20240805	1749	-29.62	20231109	862	42.81	20240805	0.00	N	079650	100	20 억		46305	N	N	0	N	00	N
67	20241021	140656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1233	-13	5	-1.04	4232203	3439	30.84	1225	1244	1203	1619	873	1246	1230.65	0.23	0	-242	1277	1261	1244	1228	1211	1269	1236	20	373	100	870	1	1	20000000	247	15.81	0.35	12	0.02	78.00	3524.00	1749	20231109	-29.50	862	20240805	43.04	1748	-29.46	20240315	862	43.04	20240805	1749	-29.50	20231109	862	43.04	20240805	0.00	N	079650	100	20 억		46305	N	N	0	N	00	N
68	20241021	130654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1232	-14	5	-1.12	1370957	1118	10.03	1225	1244	1203	1619	873	1246	1226.26	0.23	0	-82	1277	1261	1244	1228	1211	1269	1236	20	373	100	870	1	1	20000000	246	15.79	0.35	12	0.01	78.00	3524.00	1749	20231109	-29.56	862	20240805	42.92	1748	-29.52	20240315	862	42.92	20240805	1749	-29.56	20231109	862	42.92	20240805	0.00	N	079650	100	20 억		46305	N	N	0	N	00	N
69	20241021	120655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-10	5	-0.80	1050619	858	7.69	1225	1244	1203	1619	873	1246	1224.50	0.23	0	-73	1277	1261	1244	1228	1211	1269	1236	20	373	100	870	1	1	20000000	247	15.85	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.33	862	20240805	43.39	1748	-29.29	20240315	862	43.39	20240805	1749	-29.33	20231109	862	43.39	20240805	0.00	N	079650	100	20 억		46305	N	N	0	N	00	N
70	20241021	110651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	-5	5	-0.40	1025864	838	7.51	1225	1244	1203	1619	873	1246	1224.18	0.23	0	-73	1277	1261	1244	1228	1211	1269	1236	20	373	100	870	1	1	20000000	248	15.91	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.05	862	20240805	43.97	1748	-29.00	20240315	862	43.97	20240805	1749	-29.05	20231109	862	43.97	20240805	0.00	N	079650	100	20 억		46305	N	N	0	N	00	N
71	20241021	100654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	-4	5	-0.32	968826	792	7.10	1225	1244	1203	1619	873	1246	1223.27	0.23	0	-64	1277	1261	1244	1228	1211	1269	1236	20	373	100	870	1	1	20000000	248	15.92	0.35	12	0.00	78.00	3524.00	1749	20231109	-28.99	862	20240805	44.08	1748	-28.95	20240315	862	44.08	20240805	1749	-28.99	20231109	862	44.08	20240805	0.00	N	079650	100	20 억		46305	N	N	0	N	00	N
72	20241021	090652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1244	-2	5	-0.16	164848	135	1.21	1225	1244	1215	1619	873	1246	1221.10	0.23	0	-2	1277	1261	1244	1228	1211	1269	1236	20	373	100	870	1	1	20000000	249	15.95	0.35	12	0.00	78.00	3524.00	1749	20231109	-28.87	862	20240805	44.32	1748	-28.83	20240315	862	44.32	20240805	1749	-28.87	20231109	862	44.32	20240805	0.00	N	079650	100	20 억		46305	N	N	0	N	00	N
73	20241018	160651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	-3	5	-0.24	13837176	11152	157.27	1240	1260	1227	1623	875	1249	1240.78	0.24	0	-1301	1261	1254	1242	1235	1223	1258	1239	20	374	100	870	1	1	20000000	249	15.97	0.35	12	0.06	78.00	3524.00	1749	20231109	-28.76	862	20240805	44.55	1748	-28.72	20240315	862	44.55	20240805	1749	-28.76	20231109	862	44.55	20240805	0.00	N	079650	100	20 억		47271	N	N	0	N	00	N
74	20241018	150710	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	-3	5	-0.24	13121972	10578	149.18	1240	1260	1227	1623	875	1249	1240.50	0.24	0	-1148	1261	1254	1242	1235	1223	1258	1239	20	374	100	870	1	1	20000000	249	15.97	0.35	12	0.05	78.00	3524.00	1749	20231109	-28.76	862	20240805	44.55	1748	-28.72	20240315	862	44.55	20240805	1749	-28.76	20231109	862	44.55	20240805	0.00	N	079650	100	20 억		47271	N	N	0	N	00	N
75	20241018	140710	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	-15	5	-1.20	12497185	10072	142.04	1240	1260	1227	1623	875	1249	1240.78	0.24	0	-1148	1261	1254	1242	1235	1223	1258	1239	20	374	100	870	1	1	20000000	247	15.82	0.35	12	0.05	78.00	3524.00	1749	20231109	-29.45	862	20240805	43.16	1748	-29.41	20240315	862	43.16	20240805	1749	-29.45	20231109	862	43.16	20240805	0.00	N	079650	100	20 억		47271	N	N	0	N	00	N
76	20241018	130656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	-22	5	-1.76	11184085	9004	126.98	1240	1260	1227	1623	875	1249	1242.12	0.24	0	-1148	1261	1254	1242	1235	1223	1258	1239	20	374	100	870	1	1	20000000	245	15.73	0.35	12	0.05	78.00	3524.00	1749	20231109	-29.85	862	20240805	42.34	1748	-29.81	20240315	862	42.34	20240805	1749	-29.85	20231109	862	42.34	20240805	0.00	N	079650	100	20 억		47271	N	N	0	N	00	N
77	20241018	120705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	11	2	0.88	6182561	4953	69.85	1240	1260	1228	1623	875	1249	1248.25	0.24	0	-1301	1261	1254	1242	1235	1223	1258	1239	20	374	100	870	1	1	20000000	252	16.15	0.36	12	0.02	78.00	3524.00	1749	20231109	-27.96	862	20240805	46.17	1748	-27.92	20240315	862	46.17	20240805	1749	-27.96	20231109	862	46.17	20240805	0.00	N	079650	100	20 억		47271	N	N	0	N	00	N
78	20241018	110701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	-21	5	-1.68	5904360	4727	66.66	1240	1260	1228	1623	875	1249	1249.07	0.24	0	-1301	1261	1254	1242	1235	1223	1258	1239	20	374	100	870	1	1	20000000	246	15.74	0.35	12	0.02	78.00	3524.00	1749	20231109	-29.79	862	20240805	42.46	1748	-29.75	20240315	862	42.46	20240805	1749	-29.79	20231109	862	42.46	20240805	0.00	N	079650	100	20 억		47271	N	N	0	N	00	N
79	20241018	100653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	-8	5	-0.64	4098086	3263	46.02	1240	1260	1233	1623	875	1249	1255.93	0.24	0	-966	1261	1254	1242	1235	1223	1258	1239	20	374	100	870	1	1	20000000	248	15.91	0.35	12	0.02	78.00	3524.00	1749	20231109	-29.05	862	20240805	43.97	1748	-29.00	20240315	862	43.97	20240805	1749	-29.05	20231109	862	43.97	20240805	0.00	N	079650	100	20 억		47271	N	N	0	N	00	N
80	20241018	090655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	-9	5	-0.72	317440	256	3.61	1240	1240	1240	1623	875	1249	1240.00	0.24	0	0	1261	1254	1242	1235	1223	1258	1239	20	374	100	870	1	1	20000000	248	15.90	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.10	862	20240805	43.85	1748	-29.06	20240315	862	43.85	20240805	1749	-29.10	20231109	862	43.85	20240805	0.00	N	079650	100	20 억		47271	N	N	0	N	00	N
81	20241017	160653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	8	2	0.64	8774239	7091	81.07	1241	1249	1230	1613	869	1241	1237.38	0.24	0	-416	1259	1250	1238	1229	1217	1254	1233	20	372	100	860	1	1	20000000	250	16.01	0.35	12	0.04	78.00	3524.00	1749	20231109	-28.59	862	20240805	44.90	1748	-28.55	20240315	862	44.90	20240805	1749	-28.59	20231109	862	44.90	20240805	0.00	N	079650	100	20 억		47687	N	N	0	N	00	N
82	20241017	150656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	4	2	0.32	7401248	5990	68.48	1241	1245	1230	1613	869	1241	1235.60	0.24	0	-293	1259	1250	1238	1229	1217	1254	1233	20	372	100	860	1	1	20000000	249	15.96	0.35	12	0.03	78.00	3524.00	1749	20231109	-28.82	862	20240805	44.43	1748	-28.78	20240315	862	44.43	20240805	1749	-28.82	20231109	862	44.43	20240805	0.00	N	079650	100	20 억		47687	N	N	0	N	00	N
83	20241017	140656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	-6	5	-0.48	6205055	5024	57.44	1241	1244	1232	1613	869	1241	1235.08	0.24	0	-386	1259	1250	1238	1229	1217	1254	1233	20	372	100	860	1	1	20000000	247	15.83	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.39	862	20240805	43.27	1748	-29.35	20240315	862	43.27	20240805	1749	-29.39	20231109	862	43.27	20240805	0.00	N	079650	100	20 억		47687	N	N	0	N	00	N
84	20241017	130654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1232	-9	5	-0.73	5946732	4815	55.05	1241	1243	1232	1613	869	1241	1235.04	0.24	0	-386	1259	1250	1238	1229	1217	1254	1233	20	372	100	860	1	1	20000000	246	15.79	0.35	12	0.02	78.00	3524.00	1749	20231109	-29.56	862	20240805	42.92	1748	-29.52	20240315	862	42.92	20240805	1749	-29.56	20231109	862	42.92	20240805	0.00	N	079650	100	20 억		47687	N	N	0	N	00	N
85	20241017	120656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-5	5	-0.40	3320382	2687	30.72	1241	1243	1234	1613	869	1241	1235.72	0.24	0	-207	1259	1250	1238	1229	1217	1254	1233	20	372	100	860	1	1	20000000	247	15.85	0.35	12	0.01	78.00	3524.00	1749	20231109	-29.33	862	20240805	43.39	1748	-29.29	20240315	862	43.39	20240805	1749	-29.33	20231109	862	43.39	20240805	0.00	N	079650	100	20 억		47687	N	N	0	N	00	N
86	20241017	110656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-5	5	-0.40	999111	806	9.21	1241	1243	1236	1613	869	1241	1239.59	0.24	0	-96	1259	1250	1238	1229	1217	1254	1233	20	372	100	860	1	1	20000000	247	15.85	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.33	862	20240805	43.39	1748	-29.29	20240315	862	43.39	20240805	1749	-29.33	20231109	862	43.39	20240805	0.00	N	079650	100	20 억		47687	N	N	0	N	00	N
87	20241017	100656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	-2	5	-0.16	961970	776	8.87	1241	1243	1236	1613	869	1241	1239.65	0.24	0	-96	1259	1250	1238	1229	1217	1254	1233	20	372	100	860	1	1	20000000	248	15.88	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.16	862	20240805	43.74	1748	-29.12	20240315	862	43.74	20240805	1749	-29.16	20231109	862	43.74	20240805	0.00	N	079650	100	20 억		47687	N	N	0	N	00	N
88	20241017	090650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	0	3	0.00	234549	189	2.16	1241	1241	1241	1613	869	1241	1241.00	0.24	0	-28	1259	1250	1238	1229	1217	1254	1233	20	372	100	860	1	1	20000000	248	15.91	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.05	862	20240805	43.97	1748	-29.00	20240315	862	43.97	20240805	1749	-29.05	20231109	862	43.97	20240805	0.00	N	079650	100	20 억		47687	N	N	0	N	00	N
89	20241016	160648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	1	2	0.08	10784184	8747	54.42	1227	1247	1226	1612	868	1240	1232.90	0.25	0	-1723	1274	1256	1241	1223	1208	1249	1216	20	372	100	860	1	1	20000000	248	15.91	0.35	12	0.04	78.00	3524.00	1749	20231109	-29.05	862	20240805	43.97	1748	-29.00	20240315	862	43.97	20240805	1749	-29.05	20231109	862	43.97	20240805	0.00	N	079650	100	20 억		49356	N	N	0	N	00	N
90	20241016	150651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-4	5	-0.32	8756232	7097	44.15	1227	1247	1226	1612	868	1240	1233.79	0.25	0	-1233	1274	1256	1241	1223	1208	1249	1216	20	372	100	860	1	1	20000000	247	15.85	0.35	12	0.04	78.00	3524.00	1749	20231109	-29.33	862	20240805	43.39	1748	-29.29	20240315	862	43.39	20240805	1749	-29.33	20231109	862	43.39	20240805	0.00	N	079650	100	20 억		49356	N	N	0	N	00	N
91	20241016	140651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	0	3	0.00	6395663	5181	32.23	1227	1247	1226	1612	868	1240	1234.45	0.25	0	-882	1274	1256	1241	1223	1208	1249	1216	20	372	100	860	1	1	20000000	248	15.90	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.10	862	20240805	43.85	1748	-29.06	20240315	862	43.85	20240805	1749	-29.10	20231109	862	43.85	20240805	0.00	N	079650	100	20 억		49356	N	N	0	N	00	N
92	20241016	130649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	-2	5	-0.16	6364656	5156	32.08	1227	1247	1226	1612	868	1240	1234.42	0.25	0	-882	1274	1256	1241	1223	1208	1249	1216	20	372	100	860	1	1	20000000	248	15.87	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.22	862	20240805	43.62	1748	-29.18	20240315	862	43.62	20240805	1749	-29.22	20231109	862	43.62	20240805	0.00	N	079650	100	20 억		49356	N	N	0	N	00	N
93	20241016	120650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	-2	5	-0.16	6174010	5002	31.12	1227	1247	1226	1612	868	1240	1234.31	0.25	0	-854	1274	1256	1241	1223	1208	1249	1216	20	372	100	860	1	1	20000000	248	15.87	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.22	862	20240805	43.62	1748	-29.18	20240315	862	43.62	20240805	1749	-29.22	20231109	862	43.62	20240805	0.00	N	079650	100	20 억		49356	N	N	0	N	00	N
94	20241016	110648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	1	2	0.08	2512769	2039	12.69	1227	1247	1226	1612	868	1240	1232.35	0.25	0	-606	1274	1256	1241	1223	1208	1249	1216	20	372	100	860	1	1	20000000	248	15.91	0.35	12	0.01	78.00	3524.00	1749	20231109	-29.05	862	20240805	43.97	1748	-29.00	20240315	862	43.97	20240805	1749	-29.05	20231109	862	43.97	20240805	0.00	N	079650	100	20 억		49356	N	N	0	N	00	N
95	20241016	100649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	-5	5	-0.40	2105875	1710	10.64	1227	1240	1226	1612	868	1240	1231.51	0.25	0	-383	1274	1256	1241	1223	1208	1249	1216	20	372	100	860	1	1	20000000	247	15.83	0.35	12	0.01	78.00	3524.00	1749	20231109	-29.39	862	20240805	43.27	1748	-29.35	20240315	862	43.27	20240805	1749	-29.39	20231109	862	43.27	20240805	0.00	N	079650	100	20 억		49356	N	N	0	N	00	N
96	20241016	090650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	-13	5	-1.05	61350	50	0.31	1227	1227	1227	1612	868	1240	1227.00	0.25	0	18	1274	1256	1241	1223	1208	1249	1216	20	372	100	860	1	1	20000000	245	15.73	0.35	12	0.00	78.00	3524.00	1749	20231109	-29.85	862	20240805	42.34	1748	-29.81	20240315	862	42.34	20240805	1749	-29.85	20231109	862	42.34	20240805	0.00	N	079650	100	20 억		49356	N	N	0	N	00	N
97	20241015	160645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	-16	5	-1.27	19972132	16073	45.48	1248	1259	1226	1632	880	1256	1242.56	0.25	0	-1125	1334	1295	1259	1220	1184	1277	1202	20	376	100	870	1	1	20000000	248	15.90	0.35	12	0.08	78.00	3524.00	1749	20231109	-29.10	862	20240805	43.85	1748	-29.06	20240315	862	43.85	20240805	1749	-29.10	20231109	862	43.85	20240805	0.00	N	079650	100	20 억		50359	N	N	0	N	00	N
98	20241015	150652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-20	5	-1.59	18655877	15012	42.47	1248	1259	1226	1632	880	1256	1242.71	0.25	0	-1176	1334	1295	1259	1220	1184	1277	1202	20	376	100	870	1	1	20000000	247	15.85	0.35	12	0.08	78.00	3524.00	1749	20231109	-29.33	862	20240805	43.39	1748	-29.29	20240315	862	43.39	20240805	1749	-29.33	20231109	862	43.39	20240805	0.00	N	079650	100	20 억		50359	N	N	0	N	00	N
99	20241015	140651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	-9	5	-0.72	16010347	12873	36.42	1248	1259	1226	1632	880	1256	1243.69	0.25	0	-1176	1334	1295	1259	1220	1184	1277	1202	20	376	100	870	1	1	20000000	249	15.99	0.35	12	0.06	78.00	3524.00	1749	20231109	-28.70	862	20240805	44.66	1748	-28.66	20240315	862	44.66	20240805	1749	-28.70	20231109	862	44.66	20240805	0.00	N	079650	100	20 억		50359	N	N	0	N	00	N
100	20241015	130648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-20	5	-1.59	12379151	9953	28.16	1248	1259	1226	1632	880	1256	1243.73	0.25	0	-1176	1334	1295	1259	1220	1184	1277	1202	20	376	100	870	1	1	20000000	247	15.85	0.35	12	0.05	78.00	3524.00	1749	20231109	-29.33	862	20240805	43.39	1748	-29.29	20240315	862	43.39	20240805	1749	-29.33	20231109	862	43.39	20240805	0.00	N	079650	100	20 억		50359	N	N	0	N	00	N
101	20241015	120649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	-6	5	-0.48	9369414	7544	21.34	1248	1250	1226	1632	880	1256	1241.91	0.25	0	-1003	1334	1295	1259	1220	1184	1277	1202	20	376	100	870	1	1	20000000	250	16.03	0.35	12	0.04	78.00	3524.00	1749	20231109	-28.53	862	20240805	45.01	1748	-28.49	20240315	862	45.01	20240805	1749	-28.53	20231109	862	45.01	20240805	0.00	N	079650	100	20 억		50359	N	N	0	N	00	N
102	20241015	110657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	-18	5	-1.43	4837847	3903	11.04	1248	1248	1226	1632	880	1256	1239.40	0.25	0	-197	1334	1295	1259	1220	1184	1277	1202	20	376	100	870	1	1	20000000	248	15.87	0.35	12	0.02	78.00	3524.00	1749	20231109	-29.22	862	20240805	43.62	1748	-29.18	20240315	862	43.62	20240805	1749	-29.22	20231109	862	43.62	20240805	0.00	N	079650	100	20 억		50359	N	N	0	N	00	N
103	20241015	100649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	-10	5	-0.80	2168363	1744	4.93	1248	1248	1241	1632	880	1256	1243.11	0.25	0	-22	1334	1295	1259	1220	1184	1277	1202	20	376	100	870	1	1	20000000	249	15.97	0.35	12	0.01	78.00	3524.00	1749	20231109	-28.76	862	20240805	44.55	1748	-28.72	20240315	862	44.55	20240805	1749	-28.76	20231109	862	44.55	20240805	0.00	N	079650	100	20 억		50359	N	N	0	N	00	N
104	20241015	090648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	-15	5	-1.19	2060138	1657	4.69	1248	1248	1241	1632	880	1256	1243.07	0.25	0	-17	1334	1295	1259	1220	1184	1277	1202	20	376	100	870	1	1	20000000	248	15.91	0.35	12	0.01	78.00	3524.00	1749	20231109	-29.05	862	20240805	43.97	1748	-29.00	20240315	862	43.97	20240805	1749	-29.05	20231109	862	43.97	20240805	0.00	N	079650	100	20 억		50359	N	N	0	N	00	N
105	20241014	160632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1256	32	2	2.61	44244194	35344	338.90	1260	1298	1223	1591	857	1224	1251.82	0.25	0	1148	1258	1240	1227	1209	1196	1250	1219	20	367	100	850	1	1	20000000	251	16.10	0.36	12	0.18	78.00	3524.00	1749	20231109	-28.19	862	20240805	45.71	1748	-28.15	20240315	862	45.71	20240805	1749	-28.19	20231109	862	45.71	20240805	0.00	N	079650	100	20 억		49211	N	N	0	N	00	N
106	20241014	150642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	26	2	2.12	42694692	34103	327.00	1260	1298	1223	1591	857	1224	1251.93	0.25	0	1088	1258	1240	1227	1209	1196	1250	1219	20	367	100	850	1	1	20000000	250	16.03	0.35	12	0.17	78.00	3524.00	1749	20231109	-28.53	862	20240805	45.01	1748	-28.49	20240315	862	45.01	20240805	1749	-28.53	20231109	862	45.01	20240805	0.00	N	079650	100	20 억		49211	N	N	0	N	00	N
107	20241014	140641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	33	2	2.70	40291303	32185	308.61	1260	1298	1223	1591	857	1224	1251.87	0.25	0	900	1258	1240	1227	1209	1196	1250	1219	20	367	100	850	1	1	20000000	251	16.12	0.36	12	0.16	78.00	3524.00	1749	20231109	-28.13	862	20240805	45.82	1748	-28.09	20240315	862	45.82	20240805	1749	-28.13	20231109	862	45.82	20240805	0.00	N	079650	100	20 억		49211	N	N	0	N	00	N
108	20241014	130640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	34	2	2.78	40146754	32070	307.51	1260	1298	1223	1591	857	1224	1251.85	0.25	0	922	1258	1240	1227	1209	1196	1250	1219	20	367	100	850	1	1	20000000	252	16.13	0.36	12	0.16	78.00	3524.00	1749	20231109	-28.07	862	20240805	45.94	1748	-28.03	20240315	862	45.94	20240805	1749	-28.07	20231109	862	45.94	20240805	0.00	N	079650	100	20 억		49211	N	N	0	N	00	N
109	20241014	120633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	45	2	3.68	34366309	27479	263.49	1260	1298	1223	1591	857	1224	1250.64	0.25	0	905	1258	1240	1227	1209	1196	1250	1219	20	367	100	850	1	1	20000000	254	16.27	0.36	12	0.14	78.00	3524.00	1749	20231109	-27.44	862	20240805	47.22	1748	-27.40	20240315	862	47.22	20240805	1749	-27.44	20231109	862	47.22	20240805	0.00	N	079650	100	20 억		49211	N	N	0	N	00	N
110	20241014	110634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1237	13	2	1.06	16085204	12972	124.38	1260	1260	1223	1591	857	1224	1239.99	0.25	0	985	1258	1240	1227	1209	1196	1250	1219	20	367	100	850	1	1	20000000	247	15.86	0.35	12	0.06	78.00	3524.00	1749	20231109	-29.27	862	20240805	43.50	1748	-29.23	20240315	862	43.50	20240805	1749	-29.27	20231109	862	43.50	20240805	0.00	N	079650	100	20 억		49211	N	N	0	N	00	N
111	20241014	100633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	18	2	1.47	9900279	7953	76.26	1260	1260	1223	1591	857	1224	1244.85	0.25	0	834	1258	1240	1227	1209	1196	1250	1219	20	367	100	850	1	1	20000000	248	15.92	0.35	12	0.04	78.00	3524.00	1749	20231109	-28.99	862	20240805	44.08	1748	-28.95	20240315	862	44.08	20240805	1749	-28.99	20231109	862	44.08	20240805	0.00	N	079650	100	20 억		49211	N	N	0	N	00	N
112	20241014	090637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	10	2	0.82	5151244	4119	39.50	1260	1260	1223	1591	857	1224	1250.61	0.25	0	-783	1258	1240	1227	1209	1196	1250	1219	20	367	100	850	1	1	20000000	247	15.82	0.35	12	0.02	78.00	3524.00	1749	20231109	-29.45	862	20240805	43.16	1748	-29.41	20240315	862	43.16	20240805	1749	-29.45	20231109	862	43.16	20240805	0.00	N	079650	100	20 억		49211	N	N	0	N	00	N
113	20241011	160623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	1	2	0.08	12781733	10429	342.83	1214	1245	1214	1589	857	1223	1225.60	0.25	0	-354	1237	1229	1215	1207	1193	1234	1212	20	366	100	850	1	1	20000000	245	15.69	0.35	12	0.05	78.00	3524.00	1749	20231109	-30.02	862	20240805	42.00	1748	-29.98	20240315	862	42.00	20240805	1749	-30.02	20231109	862	42.00	20240805	0.00	N	079650	100	20 억		49565	N	N	0	N	00	N
114	20241011	150634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	0	3	0.00	12691165	10355	340.40	1214	1245	1214	1589	857	1223	1225.61	0.25	0	-346	1237	1229	1215	1207	1193	1234	1212	20	366	100	850	1	1	20000000	245	15.68	0.35	12	0.05	78.00	3524.00	1749	20231109	-30.07	862	20240805	41.88	1748	-30.03	20240315	862	41.88	20240805	1749	-30.07	20231109	862	41.88	20240805	0.00	N	079650	100	20 억		49565	N	N	0	N	00	N
115	20241011	140635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	1	2	0.08	10023721	8174	268.70	1214	1245	1214	1589	857	1223	1226.30	0.25	0	-346	1237	1229	1215	1207	1193	1234	1212	20	366	100	850	1	1	20000000	245	15.69	0.35	12	0.04	78.00	3524.00	1749	20231109	-30.02	862	20240805	42.00	1748	-29.98	20240315	862	42.00	20240805	1749	-30.02	20231109	862	42.00	20240805	0.00	N	079650	100	20 억		49565	N	N	0	N	00	N
116	20241011	130635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	11	2	0.90	8029711	6554	215.45	1214	1245	1214	1589	857	1223	1225.17	0.25	0	-456	1237	1229	1215	1207	1193	1234	1212	20	366	100	850	1	1	20000000	247	15.82	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.45	862	20240805	43.16	1748	-29.41	20240315	862	43.16	20240805	1749	-29.45	20231109	862	43.16	20240805	0.00	N	079650	100	20 억		49565	N	N	0	N	00	N
117	20241011	120631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	12	2	0.98	7927190	6471	212.72	1214	1245	1214	1589	857	1223	1225.04	0.25	0	-456	1237	1229	1215	1207	1193	1234	1212	20	366	100	850	1	1	20000000	247	15.83	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.39	862	20240805	43.27	1748	-29.35	20240315	862	43.27	20240805	1749	-29.39	20231109	862	43.27	20240805	0.00	N	079650	100	20 억		49565	N	N	0	N	00	N
118	20241011	110630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	17	2	1.39	7848020	6407	210.62	1214	1245	1214	1589	857	1223	1224.92	0.25	0	-456	1237	1229	1215	1207	1193	1234	1212	20	366	100	850	1	1	20000000	248	15.90	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.10	862	20240805	43.85	1748	-29.06	20240315	862	43.85	20240805	1749	-29.10	20231109	862	43.85	20240805	0.00	N	079650	100	20 억		49565	N	N	0	N	00	N
119	20241011	100638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	7	2	0.57	7648847	6246	205.33	1214	1245	1214	1589	857	1223	1224.60	0.25	0	-455	1237	1229	1215	1207	1193	1234	1212	20	366	100	850	1	1	20000000	246	15.77	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.67	862	20240805	42.69	1748	-29.63	20240315	862	42.69	20240805	1749	-29.67	20231109	862	42.69	20240805	0.00	N	079650	100	20 억		49565	N	N	0	N	00	N
120	20241011	090634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	17	2	1.39	7433186	6072	199.61	1214	1240	1214	1589	857	1223	1224.18	0.25	0	-26	1237	1229	1215	1207	1193	1234	1212	20	366	100	850	1	1	20000000	248	15.90	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.10	862	20240805	43.85	1748	-29.06	20240315	862	43.85	20240805	1749	-29.10	20231109	862	43.85	20240805	0.00	N	079650	100	20 억		49565	N	N	0	N	00	N
121	20241010	160647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	0	3	0.00	3688705	3042	31.96	1223	1223	1201	1589	857	1223	1212.59	0.25	0	-92	1261	1241	1225	1205	1189	1252	1216	20	366	100	850	1	1	20000000	245	15.68	0.35	12	0.02	78.00	3524.00	1749	20231109	-30.07	862	20240805	41.88	1748	-30.03	20240315	862	41.88	20240805	1749	-30.07	20231109	862	41.88	20240805	0.00	N	079650	100	20 억		49657	N	N	0	N	00	N
122	20241010	150659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1219	-4	5	-0.33	3141248	2594	27.25	1223	1223	1201	1589	857	1223	1210.96	0.25	0	-92	1261	1241	1225	1205	1189	1252	1216	20	366	100	850	1	1	20000000	244	15.63	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.30	862	20240805	41.42	1748	-30.26	20240315	862	41.42	20240805	1749	-30.30	20231109	862	41.42	20240805	0.00	N	079650	100	20 억		49657	N	N	0	N	00	N
123	20241010	140653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1222	-1	5	-0.08	2691270	2224	23.37	1223	1223	1201	1589	857	1223	1210.10	0.25	0	-35	1261	1241	1225	1205	1189	1252	1216	20	366	100	850	1	1	20000000	244	15.67	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.13	862	20240805	41.76	1748	-30.09	20240315	862	41.76	20240805	1749	-30.13	20231109	862	41.76	20240805	0.00	N	079650	100	20 억		49657	N	N	0	N	00	N
124	20241010	130651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	-2	5	-0.16	2663326	2201	23.12	1223	1223	1201	1589	857	1223	1210.05	0.25	0	-32	1261	1241	1225	1205	1189	1252	1216	20	366	100	850	1	1	20000000	244	15.65	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.19	862	20240805	41.65	1748	-30.15	20240315	862	41.65	20240805	1749	-30.19	20231109	862	41.65	20240805	0.00	N	079650	100	20 억		49657	N	N	0	N	00	N
125	20241010	120652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-15	5	-1.23	2402418	1985	20.86	1223	1223	1201	1589	857	1223	1210.28	0.25	0	-31	1261	1241	1225	1205	1189	1252	1216	20	366	100	850	1	1	20000000	242	15.49	0.34	12	0.01	78.00	3524.00	1749	20231109	-30.93	862	20240805	40.14	1748	-30.89	20240315	862	40.14	20240805	1749	-30.93	20231109	862	40.14	20240805	0.00	N	079650	100	20 억		49657	N	N	0	N	00	N
126	20241010	110651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	-21	5	-1.72	2153737	1779	18.69	1223	1223	1201	1589	857	1223	1210.64	0.25	0	-31	1261	1241	1225	1205	1189	1252	1216	20	366	100	850	1	1	20000000	240	15.41	0.34	12	0.01	78.00	3524.00	1749	20231109	-31.28	862	20240805	39.44	1748	-31.24	20240315	862	39.44	20240805	1749	-31.28	20231109	862	39.44	20240805	0.00	N	079650	100	20 억		49657	N	N	0	N	00	N
127	20241010	100650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	-21	5	-1.72	1538337	1269	13.33	1223	1223	1202	1589	857	1223	1212.24	0.25	0	-33	1261	1241	1225	1205	1189	1252	1216	20	366	100	850	1	1	20000000	240	15.41	0.34	12	0.01	78.00	3524.00	1749	20231109	-31.28	862	20240805	39.44	1748	-31.24	20240315	862	39.44	20240805	1749	-31.28	20231109	862	39.44	20240805	0.00	N	079650	100	20 억		49657	N	N	0	N	00	N
128	20241010	090652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	0	3	0.00	249492	204	2.14	1223	1223	1223	1589	857	1223	1223.00	0.25	0	-30	1261	1241	1225	1205	1189	1252	1216	20	366	100	850	1	1	20000000	245	15.68	0.35	12	0.00	78.00	3524.00	1749	20231109	-30.07	862	20240805	41.88	1748	-30.03	20240315	862	41.88	20240805	1749	-30.07	20231109	862	41.88	20240805	0.00	N	079650	100	20 억		49657	N	N	0	N	00	N
129	20241008	160646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	5	2	0.41	11589288	9518	112.16	1218	1245	1209	1583	853	1218	1217.62	0.25	0	-33	1266	1241	1220	1195	1174	1254	1208	20	365	100	850	1	1	20000000	245	15.68	0.35	12	0.05	78.00	3524.00	1749	20231109	-30.07	862	20240805	41.88	1748	-30.03	20240315	862	41.88	20240805	1749	-30.07	20231109	862	41.88	20240805	0.00	N	079650	100	20 억		49686	N	N	0	N	00	N
130	20241008	150651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1213	-5	5	-0.41	9559005	7844	92.43	1218	1245	1212	1583	853	1218	1218.64	0.25	0	-33	1266	1241	1220	1195	1174	1254	1208	20	365	100	850	1	1	20000000	243	15.55	0.34	12	0.04	78.00	3524.00	1749	20231109	-30.65	862	20240805	40.72	1748	-30.61	20240315	862	40.72	20240805	1749	-30.65	20231109	862	40.72	20240805	0.00	N	079650	100	20 억		49686	N	N	0	N	00	N
131	20241008	140649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	5	2	0.41	7855672	6443	75.93	1218	1245	1212	1583	853	1218	1219.26	0.25	0	-33	1266	1241	1220	1195	1174	1254	1208	20	365	100	850	1	1	20000000	245	15.68	0.35	12	0.03	78.00	3524.00	1749	20231109	-30.07	862	20240805	41.88	1748	-30.03	20240315	862	41.88	20240805	1749	-30.07	20231109	862	41.88	20240805	0.00	N	079650	100	20 억		49686	N	N	0	N	00	N
132	20241008	130648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	-2	5	-0.16	7384193	6056	71.36	1218	1245	1212	1583	853	1218	1219.32	0.25	0	-33	1266	1241	1220	1195	1174	1254	1208	20	365	100	850	1	1	20000000	243	15.59	0.35	12	0.03	78.00	3524.00	1749	20231109	-30.47	862	20240805	41.07	1748	-30.43	20240315	862	41.07	20240805	1749	-30.47	20231109	862	41.07	20240805	0.00	N	079650	100	20 억		49686	N	N	0	N	00	N
133	20241008	120649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	-1	5	-0.08	5039927	4126	48.62	1218	1245	1212	1583	853	1218	1221.50	0.25	0	-33	1266	1241	1220	1195	1174	1254	1208	20	365	100	850	1	1	20000000	243	15.60	0.35	12	0.02	78.00	3524.00	1749	20231109	-30.42	862	20240805	41.18	1748	-30.38	20240315	862	41.18	20240805	1749	-30.42	20231109	862	41.18	20240805	0.00	N	079650	100	20 억		49686	N	N	0	N	00	N
134	20241008	110647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	0	3	0.00	4467937	3656	43.08	1218	1245	1212	1583	853	1218	1222.08	0.25	0	-33	1266	1241	1220	1195	1174	1254	1208	20	365	100	850	1	1	20000000	244	15.62	0.35	12	0.02	78.00	3524.00	1749	20231109	-30.36	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1749	-30.36	20231109	862	41.30	20240805	0.00	N	079650	100	20 억		49686	N	N	0	N	00	N
135	20241008	100650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	2	2	0.16	4174615	3414	40.23	1218	1245	1218	1583	853	1218	1222.79	0.25	0	-33	1266	1241	1220	1195	1174	1254	1208	20	365	100	850	1	1	20000000	244	15.64	0.35	12	0.02	78.00	3524.00	1749	20231109	-30.25	862	20240805	41.53	1748	-30.21	20240315	862	41.53	20240805	1749	-30.25	20231109	862	41.53	20240805	0.00	N	079650	100	20 억		49686	N	N	0	N	00	N
136	20241008	090648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	0	3	0.00	2617941	2136	25.17	1218	1245	1218	1583	853	1218	1225.63	0.25	0	-29	1266	1241	1220	1195	1174	1254	1208	20	365	100	850	1	1	20000000	244	15.62	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.36	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1749	-30.36	20231109	862	41.30	20240805	0.00	N	079650	100	20 억		49686	N	N	0	N	00	N
137	20241007	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	19	2	1.58	10308583	8486	60.23	1199	1245	1199	1558	840	1199	1214.78	0.25	0	-68	1267	1233	1216	1182	1165	1224	1173	20	359	100	830	1	1	20000000	244	15.62	0.35	12	0.04	78.00	3524.00	1749	20231109	-30.36	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1749	-30.36	20231109	862	41.30	20240805	0.00	N	079650	100	20 억		49754	N	N	0	N	00	N
138	20241007	150628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	19	2	1.58	9638305	7935	56.32	1199	1245	1199	1558	840	1199	1214.66	0.25	0	-62	1267	1233	1216	1182	1165	1224	1173	20	359	100	830	1	1	20000000	244	15.62	0.35	12	0.04	78.00	3524.00	1749	20231109	-30.36	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1749	-30.36	20231109	862	41.30	20240805	0.00	N	079650	100	20 억		49754	N	N	0	N	00	N
139	20241007	140654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	18	2	1.50	3335961	2762	19.60	1199	1245	1199	1558	840	1199	1207.81	0.25	0	-73	1267	1233	1216	1182	1165	1224	1173	20	359	100	830	1	1	20000000	243	15.60	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.42	862	20240805	41.18	1748	-30.38	20240315	862	41.18	20240805	1749	-30.42	20231109	862	41.18	20240805	0.00	N	079650	100	20 억		49754	N	N	0	N	00	N
140	20241007	130629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	19	2	1.58	2784802	2309	16.39	1199	1245	1199	1558	840	1199	1206.06	0.25	0	-59	1267	1233	1216	1182	1165	1224	1173	20	359	100	830	1	1	20000000	244	15.62	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.36	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1749	-30.36	20231109	862	41.30	20240805	0.00	N	079650	100	20 억		49754	N	N	0	N	00	N
141	20241007	120702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	4	2	0.33	2772664	2299	16.32	1199	1245	1199	1558	840	1199	1206.03	0.25	0	-58	1267	1233	1216	1182	1165	1224	1173	20	359	100	830	1	1	20000000	241	15.42	0.34	12	0.01	78.00	3524.00	1749	20231109	-31.22	862	20240805	39.56	1748	-31.18	20240315	862	39.56	20240805	1749	-31.22	20231109	862	39.56	20240805	0.00	N	079650	100	20 억		49754	N	N	0	N	00	N
142	20241007	110620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	5	2	0.42	2769055	2296	16.30	1199	1245	1199	1558	840	1199	1206.03	0.25	0	-58	1267	1233	1216	1182	1165	1224	1173	20	359	100	830	1	1	20000000	241	15.44	0.34	12	0.01	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	0.00	N	079650	100	20 억		49754	N	N	0	N	00	N
143	20241007	100620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	19	2	1.58	2760612	2289	16.25	1199	1245	1199	1558	840	1199	1206.03	0.25	0	-58	1267	1233	1216	1182	1165	1224	1173	20	359	100	830	1	1	20000000	244	15.62	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.36	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1749	-30.36	20231109	862	41.30	20240805	0.00	N	079650	100	20 억		49754	N	N	0	N	00	N
144	20241007	090653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	17	2	1.42	1832543	1522	10.80	1199	1245	1199	1558	840	1199	1204.04	0.25	0	-58	1267	1233	1216	1182	1165	1224	1173	20	359	100	830	1	1	20000000	243	15.59	0.35	12	0.01	78.00	3524.00	1749	20231109	-30.47	862	20240805	41.07	1748	-30.43	20240315	862	41.07	20240805	1749	-30.47	20231109	862	41.07	20240805	0.00	N	079650	100	20 억		49754	N	N	0	N	00	N
145	20241004	160601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-4	5	-0.33	17002300	14090	133.83	1203	1250	1199	1563	843	1203	1206.71	0.25	0	-196	1253	1227	1206	1180	1159	1217	1170	20	360	100	840	1	1	20000000	240	15.37	0.34	12	0.07	78.00	3524.00	1749	20231109	-31.45	862	20240805	39.10	1748	-31.41	20240315	862	39.10	20240805	1749	-31.45	20231109	862	39.10	20240805	0.00	N	079650	100	20 억		49950	N	N	0	N	00	N
146	20241004	150608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	4	2	0.33	15922001	13189	125.28	1203	1250	1199	1563	843	1203	1207.22	0.25	0	361	1253	1227	1206	1180	1159	1217	1170	20	360	100	840	1	1	20000000	241	15.47	0.34	12	0.07	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		49950	N	N	0	N	00	N
147	20241004	140610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	18	2	1.50	11419620	9457	89.83	1203	1250	1199	1563	843	1203	1207.53	0.25	0	9	1253	1227	1206	1180	1159	1217	1170	20	360	100	840	1	1	20000000	244	15.65	0.35	12	0.05	78.00	3524.00	1749	20231109	-30.19	862	20240805	41.65	1748	-30.15	20240315	862	41.65	20240805	1749	-30.19	20231109	862	41.65	20240805	0.00	N	079650	100	20 억		49950	N	N	0	N	00	N
148	20241004	130607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	11	2	0.91	9427285	7811	74.19	1203	1250	1199	1563	843	1203	1206.92	0.25	0	9	1253	1227	1206	1180	1159	1217	1170	20	360	100	840	1	1	20000000	243	15.56	0.34	12	0.04	78.00	3524.00	1749	20231109	-30.59	862	20240805	40.84	1748	-30.55	20240315	862	40.84	20240805	1749	-30.59	20231109	862	40.84	20240805	0.00	N	079650	100	20 억		49950	N	N	0	N	00	N
149	20241004	120607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	25	2	2.08	8156283	6759	64.20	1203	1250	1199	1563	843	1203	1206.73	0.25	0	994	1253	1227	1206	1180	1159	1217	1170	20	360	100	840	1	1	20000000	246	15.74	0.35	12	0.03	78.00	3524.00	1749	20231109	-29.79	862	20240805	42.46	1748	-29.75	20240315	862	42.46	20240805	1749	-29.79	20231109	862	42.46	20240805	0.00	N	079650	100	20 억		49950	N	N	0	N	00	N
150	20241004	110602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	4	2	0.33	6149472	5113	48.57	1203	1250	1199	1563	843	1203	1202.71	0.25	0	89	1253	1227	1206	1180	1159	1217	1170	20	360	100	840	1	1	20000000	241	15.47	0.34	12	0.03	78.00	3524.00	1749	20231109	-30.99	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1749	-30.99	20231109	862	40.02	20240805	0.00	N	079650	100	20 억		49950	N	N	0	N	00	N
151	20241004	100601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-4	5	-0.33	3349475	2793	26.53	1203	1206	1199	1563	843	1203	1199.24	0.25	0	105	1253	1227	1206	1180	1159	1217	1170	20	360	100	840	1	1	20000000	240	15.37	0.34	12	0.01	78.00	3524.00	1749	20231109	-31.45	862	20240805	39.10	1748	-31.41	20240315	862	39.10	20240805	1749	-31.45	20231109	862	39.10	20240805	0.00	N	079650	100	20 억		49950	N	N	0	N	00	N
152	20241004	090602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	0	3	0.00	38496	32	0.30	1203	1203	1203	1563	843	1203	1203.00	0.25	0	-4	1253	1227	1206	1180	1159	1217	1170	20	360	100	840	1	1	20000000	241	15.42	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.22	862	20240805	39.56	1748	-31.18	20240315	862	39.56	20240805	1749	-31.22	20231109	862	39.56	20240805	0.00	N	079650	100	20 억		49950	N	N	0	N	00	N
153	20241002	160600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-3	5	-0.25	12799459	10524	44.66	1206	1232	1185	1567	845	1206	1216.22	0.25	0	-267	1298	1252	1224	1178	1150	1275	1201	20	361	100	840	1	1	20000000	241	15.42	0.34	12	0.05	78.00	3524.00	1749	20231109	-31.22	862	20240805	39.56	1748	-31.18	20240315	862	39.56	20240805	1749	-31.22	20231109	862	39.56	20240805	0.00	N	079650	100	20 억		50126	N	N	0	N	00	N
154	20241002	150610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1210	4	2	0.33	12028326	9883	41.94	1206	1232	1185	1567	845	1206	1217.08	0.25	0	-262	1298	1252	1224	1178	1150	1275	1201	20	361	100	840	1	1	20000000	242	15.51	0.34	12	0.05	78.00	3524.00	1749	20231109	-30.82	862	20240805	40.37	1748	-30.78	20240315	862	40.37	20240805	1749	-30.82	20231109	862	40.37	20240805	0.00	N	079650	100	20 억		50126	N	N	0	N	00	N
155	20241002	140607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1210	4	2	0.33	11990800	9852	41.81	1206	1232	1185	1567	845	1206	1217.10	0.25	0	-262	1298	1252	1224	1178	1150	1275	1201	20	361	100	840	1	1	20000000	242	15.51	0.34	12	0.05	78.00	3524.00	1749	20231109	-30.82	862	20240805	40.37	1748	-30.78	20240315	862	40.37	20240805	1749	-30.82	20231109	862	40.37	20240805	0.00	N	079650	100	20 억		50126	N	N	0	N	00	N
156	20241002	130602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1225	19	2	1.58	11989590	9851	41.81	1206	1232	1185	1567	845	1206	1217.10	0.25	0	-262	1298	1252	1224	1178	1150	1275	1201	20	361	100	840	1	1	20000000	245	15.71	0.35	12	0.05	78.00	3524.00	1749	20231109	-29.96	862	20240805	42.11	1748	-29.92	20240315	862	42.11	20240805	1749	-29.96	20231109	862	42.11	20240805	0.00	N	079650	100	20 억		50126	N	N	0	N	00	N
157	20241002	120558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1211	5	2	0.41	11904763	9781	41.51	1206	1232	1185	1567	845	1206	1217.14	0.25	0	-261	1298	1252	1224	1178	1150	1275	1201	20	361	100	840	1	1	20000000	242	15.53	0.34	12	0.05	78.00	3524.00	1749	20231109	-30.76	862	20240805	40.49	1748	-30.72	20240315	862	40.49	20240805	1749	-30.76	20231109	862	40.49	20240805	0.00	N	079650	100	20 억		50126	N	N	0	N	00	N
158	20241002	110553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1211	5	2	0.41	11560947	9497	40.30	1206	1232	1185	1567	845	1206	1217.33	0.25	0	-222	1298	1252	1224	1178	1150	1275	1201	20	361	100	840	1	1	20000000	242	15.53	0.34	12	0.05	78.00	3524.00	1749	20231109	-30.76	862	20240805	40.49	1748	-30.72	20240315	862	40.49	20240805	1749	-30.76	20231109	862	40.49	20240805	0.00	N	079650	100	20 억		50126	N	N	0	N	00	N
159	20241002	100552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-3	5	-0.25	9774741	8019	34.03	1206	1232	1185	1567	845	1206	1218.96	0.25	0	-225	1298	1252	1224	1178	1150	1275	1201	20	361	100	840	1	1	20000000	241	15.42	0.34	12	0.04	78.00	3524.00	1749	20231109	-31.22	862	20240805	39.56	1748	-31.18	20240315	862	39.56	20240805	1749	-31.22	20231109	862	39.56	20240805	0.00	N	079650	100	20 억		50126	N	N	0	N	00	N
160	20241002	090550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	0	3	0.00	8442	7	0.03	1206	1206	1206	1567	845	1206	1206.00	0.25	0	-1	1298	1252	1224	1178	1150	1275	1201	20	361	100	840	1	1	20000000	241	15.46	0.34	12	0.00	78.00	3524.00	1749	20231109	-31.05	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1749	-31.05	20231109	862	39.91	20240805	0.00	N	079650	100	20 억		50126	N	N	0	N	00	N