KissMeData/060900/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	160630	57	100.00	KOSDAQ			N	N	N	N		N	1189	6	2	0.51	81436659	68638	102.57	1175	1200	1168	1537	829	1183	1186.40	0.49	0	11953	1263	1223	1198	1158	1133	1210	1145	253	354	1000	730	1	1	25258229	300	-4.02	0.55	12	0.27	-296.00	2150.00	2440	20240228	-51.27	990	20240725	20.10	2440	-51.27	20240228	990	20.10	20240725	2440	-51.27	20240228	990	20.10	20240725	0.18	N	060900	1000	252 억		122564	N	N	0	N	00	N
3	20241031	150637	57	100.00	KOSDAQ			N	N	N	N		N	1194	11	2	0.93	71086404	59933	89.56	1175	1200	1168	1537	829	1183	1186.10	0.49	0	12855	1263	1223	1198	1158	1133	1210	1145	253	354	1000	730	1	1	25258229	302	-4.03	0.56	12	0.24	-296.00	2150.00	2440	20240228	-51.07	990	20240725	20.61	2440	-51.07	20240228	990	20.61	20240725	2440	-51.07	20240228	990	20.61	20240725	0.18	N	060900	1000	252 억		122564	N	N	0	N	00	N
4	20241031	140637	57	100.00	KOSDAQ			N	N	N	N		N	1199	16	2	1.35	46805887	39601	59.18	1175	1200	1168	1537	829	1183	1181.94	0.49	0	7111	1263	1223	1198	1158	1133	1210	1145	253	354	1000	730	1	1	25258229	303	-4.05	0.56	12	0.16	-296.00	2150.00	2440	20240228	-50.86	990	20240725	21.11	2440	-50.86	20240228	990	21.11	20240725	2440	-50.86	20240228	990	21.11	20240725	0.18	N	060900	1000	252 억		122564	N	N	0	N	00	N
5	20241031	130636	57	100.00	KOSDAQ			N	N	N	N		N	1198	15	2	1.27	36175710	30717	45.90	1175	1200	1168	1537	829	1183	1177.71	0.49	0	1334	1263	1223	1198	1158	1133	1210	1145	253	354	1000	730	1	1	25258229	303	-4.05	0.56	12	0.12	-296.00	2150.00	2440	20240228	-50.90	990	20240725	21.01	2440	-50.90	20240228	990	21.01	20240725	2440	-50.90	20240228	990	21.01	20240725	0.18	N	060900	1000	252 억		122564	N	N	0	N	00	N
6	20241031	120636	57	100.00	KOSDAQ			N	N	N	N		N	1188	5	2	0.42	26482454	22568	33.73	1175	1200	1168	1537	829	1183	1173.45	0.49	0	-1200	1263	1223	1198	1158	1133	1210	1145	253	354	1000	730	1	1	25258229	300	-4.01	0.55	12	0.09	-296.00	2150.00	2440	20240228	-51.31	990	20240725	20.00	2440	-51.31	20240228	990	20.00	20240725	2440	-51.31	20240228	990	20.00	20240725	0.18	N	060900	1000	252 억		122564	N	N	0	N	00	N
7	20241031	110636	57	100.00	KOSDAQ			N	N	N	N		N	1200	17	2	1.44	24047917	20515	30.66	1175	1200	1168	1537	829	1183	1172.21	0.49	0	-855	1263	1223	1198	1158	1133	1210	1145	253	354	1000	730	1	1	25258229	303	-4.05	0.56	12	0.08	-296.00	2150.00	2440	20240228	-50.82	990	20240725	21.21	2440	-50.82	20240228	990	21.21	20240725	2440	-50.82	20240228	990	21.21	20240725	0.18	N	060900	1000	252 억		122564	N	N	0	N	00	N
8	20241031	100636	57	100.00	KOSDAQ			N	N	N	N		N	1174	-9	5	-0.76	12666946	10816	16.16	1175	1183	1168	1537	829	1183	1171.13	0.49	0	-2562	1263	1223	1198	1158	1133	1210	1145	253	354	1000	730	1	1	25258229	297	-3.97	0.55	12	0.04	-296.00	2150.00	2440	20240228	-51.89	990	20240725	18.59	2440	-51.89	20240228	990	18.59	20240725	2440	-51.89	20240228	990	18.59	20240725	0.18	N	060900	1000	252 억		122564	N	N	0	N	00	N
9	20241031	090634	57	100.00	KOSDAQ			N	N	N	N		N	1179	-4	5	-0.34	576586	489	0.73	1175	1183	1175	1537	829	1183	1179.11	0.49	0	-234	1263	1223	1198	1158	1133	1210	1145	253	354	1000	730	1	1	25258229	298	-3.98	0.55	12	0.00	-296.00	2150.00	2440	20240228	-51.68	990	20240725	19.09	2440	-51.68	20240228	990	19.09	20240725	2440	-51.68	20240228	990	19.09	20240725	0.18	N	060900	1000	252 억		122564	N	N	0	N	00	N
10	20241030	160632	57	100.00	KOSDAQ			N	N	N	N		N	1183	-26	5	-2.15	78101287	65529	50.28	1238	1238	1173	1571	847	1209	1191.93	0.58	0	-24227	1261	1234	1203	1176	1145	1248	1190	253	362	1000	740	1	1	25258229	299	-4.00	0.55	12	0.26	-296.00	2150.00	2440	20240228	-51.52	990	20240725	19.49	2440	-51.52	20240228	990	19.49	20240725	2440	-51.52	20240228	990	19.49	20240725	0.18	N	060900	1000	252 억		146791	N	N	0	N	00	N
11	20241030	150648	57	100.00	KOSDAQ			N	N	N	N		N	1174	-35	5	-2.89	74430841	62427	47.90	1238	1238	1173	1571	847	1209	1192.29	0.58	0	-23425	1261	1234	1203	1176	1145	1248	1190	253	362	1000	740	1	1	25258229	297	-3.97	0.55	12	0.25	-296.00	2150.00	2440	20240228	-51.89	990	20240725	18.59	2440	-51.89	20240228	990	18.59	20240725	2440	-51.89	20240228	990	18.59	20240725	0.18	N	060900	1000	252 억		146791	N	N	0	N	00	N
12	20241030	140637	57	100.00	KOSDAQ			N	N	N	N		N	1185	-24	5	-1.99	62835898	52591	40.35	1238	1238	1176	1571	847	1209	1194.80	0.58	0	-21154	1261	1234	1203	1176	1145	1248	1190	253	362	1000	740	1	1	25258229	299	-4.00	0.55	12	0.21	-296.00	2150.00	2440	20240228	-51.43	990	20240725	19.70	2440	-51.43	20240228	990	19.70	20240725	2440	-51.43	20240228	990	19.70	20240725	0.18	N	060900	1000	252 억		146791	N	N	0	N	00	N
13	20241030	130638	57	100.00	KOSDAQ			N	N	N	N		N	1184	-25	5	-2.07	41715464	34731	26.65	1238	1238	1184	1571	847	1209	1201.10	0.58	0	-12264	1261	1234	1203	1176	1145	1248	1190	253	362	1000	740	1	1	25258229	299	-4.00	0.55	12	0.14	-296.00	2150.00	2440	20240228	-51.48	990	20240725	19.60	2440	-51.48	20240228	990	19.60	20240725	2440	-51.48	20240228	990	19.60	20240725	0.18	N	060900	1000	252 억		146791	N	N	0	N	00	N
14	20241030	120646	57	100.00	KOSDAQ			N	N	N	N		N	1195	-14	5	-1.16	32772907	27209	20.88	1238	1238	1190	1571	847	1209	1204.49	0.58	0	-13247	1261	1234	1203	1176	1145	1248	1190	253	362	1000	740	1	1	25258229	302	-4.04	0.56	12	0.11	-296.00	2150.00	2440	20240228	-51.02	990	20240725	20.71	2440	-51.02	20240228	990	20.71	20240725	2440	-51.02	20240228	990	20.71	20240725	0.18	N	060900	1000	252 억		146791	N	N	0	N	00	N
15	20241030	110636	57	100.00	KOSDAQ			N	N	N	N		N	1211	2	2	0.17	22940214	18999	14.58	1238	1238	1190	1571	847	1209	1207.44	0.58	0	-8886	1261	1234	1203	1176	1145	1248	1190	253	362	1000	740	1	1	25258229	306	-4.09	0.56	12	0.08	-296.00	2150.00	2440	20240228	-50.37	990	20240725	22.32	2440	-50.37	20240228	990	22.32	20240725	2440	-50.37	20240228	990	22.32	20240725	0.18	N	060900	1000	252 억		146791	N	N	0	N	00	N
16	20241030	100634	57	100.00	KOSDAQ			N	N	N	N		N	1199	-10	5	-0.83	19338855	16032	12.30	1238	1238	1190	1571	847	1209	1206.27	0.58	0	-8051	1261	1234	1203	1176	1145	1248	1190	253	362	1000	740	1	1	25258229	303	-4.05	0.56	12	0.06	-296.00	2150.00	2440	20240228	-50.86	990	20240725	21.11	2440	-50.86	20240228	990	21.11	20240725	2440	-50.86	20240228	990	21.11	20240725	0.18	N	060900	1000	252 억		146791	N	N	0	N	00	N
17	20241030	090638	57	100.00	KOSDAQ			N	N	N	N		N	1208	-1	5	-0.08	7998571	6535	5.01	1238	1238	1200	1571	847	1209	1223.96	0.58	0	-1916	1261	1234	1203	1176	1145	1248	1190	253	362	1000	740	1	1	25258229	305	-4.08	0.56	12	0.03	-296.00	2150.00	2440	20240228	-50.49	990	20240725	22.02	2440	-50.49	20240228	990	22.02	20240725	2440	-50.49	20240228	990	22.02	20240725	0.18	N	060900	1000	252 억		146791	N	N	0	N	00	N
18	20241029	160614	57	100.00	KOSDAQ			N	N	N	N		N	1209	37	2	3.16	156348446	130187	212.11	1172	1230	1172	1523	821	1172	1200.95	0.46	0	33162	1238	1204	1178	1144	1118	1192	1132	253	351	1000	720	1	1	25258229	305	-4.08	0.56	12	0.52	-296.00	2150.00	2440	20240228	-50.45	990	20240725	22.12	2440	-50.45	20240228	990	22.12	20240725	2440	-50.45	20240228	990	22.12	20240725	0.18	N	060900	1000	252 억		115791	N	N	0	N	00	N
19	20241029	150625	57	100.00	KOSDAQ			N	N	N	N		N	1192	20	2	1.71	148783223	123874	201.82	1172	1230	1172	1523	821	1172	1201.09	0.46	0	32770	1238	1204	1178	1144	1118	1192	1132	253	351	1000	720	1	1	25258229	301	-4.03	0.55	12	0.49	-296.00	2150.00	2440	20240228	-51.15	990	20240725	20.40	2440	-51.15	20240228	990	20.40	20240725	2440	-51.15	20240228	990	20.40	20240725	0.18	N	060900	1000	252 억		115791	N	N	0	N	00	N
20	20241029	140558	57	100.00	KOSDAQ			N	N	N	N		N	1190	18	2	1.54	137838852	114681	186.84	1172	1230	1172	1523	821	1172	1201.93	0.46	0	30190	1238	1204	1178	1144	1118	1192	1132	253	351	1000	720	1	1	25258229	301	-4.02	0.55	12	0.45	-296.00	2150.00	2440	20240228	-51.23	990	20240725	20.20	2440	-51.23	20240228	990	20.20	20240725	2440	-51.23	20240228	990	20.20	20240725	0.18	N	060900	1000	252 억		115791	N	N	0	N	00	N
21	20241029	130618	57	100.00	KOSDAQ			N	N	N	N		N	1198	26	2	2.22	130886527	108860	177.36	1172	1230	1172	1523	821	1172	1202.34	0.46	0	34703	1238	1204	1178	1144	1118	1192	1132	253	351	1000	720	1	1	25258229	303	-4.05	0.56	12	0.43	-296.00	2150.00	2440	20240228	-50.90	990	20240725	21.01	2440	-50.90	20240228	990	21.01	20240725	2440	-50.90	20240228	990	21.01	20240725	0.18	N	060900	1000	252 억		115791	N	N	0	N	00	N
22	20241029	120622	57	100.00	KOSDAQ			N	N	N	N		N	1203	31	2	2.65	124659999	103662	168.89	1172	1230	1172	1523	821	1172	1202.56	0.46	0	34784	1238	1204	1178	1144	1118	1192	1132	253	351	1000	720	1	1	25258229	304	-4.06	0.56	12	0.41	-296.00	2150.00	2440	20240228	-50.70	990	20240725	21.52	2440	-50.70	20240228	990	21.52	20240725	2440	-50.70	20240228	990	21.52	20240725	0.18	N	060900	1000	252 억		115791	N	N	0	N	00	N
23	20241029	110637	57	100.00	KOSDAQ			N	N	N	N		N	1202	30	2	2.56	119640620	99485	162.09	1172	1230	1172	1523	821	1172	1202.60	0.46	0	34636	1238	1204	1178	1144	1118	1192	1132	253	351	1000	720	1	1	25258229	304	-4.06	0.56	12	0.39	-296.00	2150.00	2440	20240228	-50.74	990	20240725	21.41	2440	-50.74	20240228	990	21.41	20240725	2440	-50.74	20240228	990	21.41	20240725	0.18	N	060900	1000	252 억		115791	N	N	0	N	00	N
24	20241029	100620	57	100.00	KOSDAQ			N	N	N	N		N	1208	36	2	3.07	73733381	61141	99.61	1172	1230	1172	1523	821	1172	1205.96	0.46	0	26167	1238	1204	1178	1144	1118	1192	1132	253	351	1000	720	1	1	25258229	305	-4.08	0.56	12	0.24	-296.00	2150.00	2440	20240228	-50.49	990	20240725	22.02	2440	-50.49	20240228	990	22.02	20240725	2440	-50.49	20240228	990	22.02	20240725	0.18	N	060900	1000	252 억		115791	N	N	0	N	00	N
25	20241028	160612	57	100.00	KOSDAQ			N	N	N	N		N	1172	-12	5	-1.01	72175533	61376	41.09	1184	1212	1152	1539	829	1184	1175.98	0.44	0	5741	1295	1239	1192	1136	1089	1216	1113	253	355	1000	730	1	1	25258229	296	-3.96	0.55	12	0.24	-296.00	2150.00	2440	20240228	-51.97	990	20240725	18.38	2440	-51.97	20240228	990	18.38	20240725	2440	-51.97	20240228	990	18.38	20240725	0.18	N	060900	1000	252 억		110026	N	N	0	N	00	N
26	20241028	150617	57	100.00	KOSDAQ			N	N	N	N		N	1186	2	2	0.17	66952514	56973	38.14	1184	1212	1152	1539	829	1184	1175.16	0.44	0	6589	1295	1239	1192	1136	1089	1216	1113	253	355	1000	730	1	1	25258229	300	-4.01	0.55	12	0.23	-296.00	2150.00	2440	20240228	-51.39	990	20240725	19.80	2440	-51.39	20240228	990	19.80	20240725	2440	-51.39	20240228	990	19.80	20240725	0.18	N	060900	1000	252 억		110026	N	N	0	N	00	N
27	20241028	140619	57	100.00	KOSDAQ			N	N	N	N		N	1185	1	2	0.08	50237050	42741	28.62	1184	1212	1152	1539	829	1184	1175.38	0.44	0	6959	1295	1239	1192	1136	1089	1216	1113	253	355	1000	730	1	1	25258229	299	-4.00	0.55	12	0.17	-296.00	2150.00	2440	20240228	-51.43	990	20240725	19.70	2440	-51.43	20240228	990	19.70	20240725	2440	-51.43	20240228	990	19.70	20240725	0.18	N	060900	1000	252 억		110026	N	N	0	N	00	N
28	20241028	130616	57	100.00	KOSDAQ			N	N	N	N		N	1176	-8	5	-0.68	45866194	39043	26.14	1184	1212	1152	1539	829	1184	1174.76	0.44	0	7174	1295	1239	1192	1136	1089	1216	1113	253	355	1000	730	1	1	25258229	297	-3.97	0.55	12	0.15	-296.00	2150.00	2440	20240228	-51.80	990	20240725	18.79	2440	-51.80	20240228	990	18.79	20240725	2440	-51.80	20240228	990	18.79	20240725	0.18	N	060900	1000	252 억		110026	N	N	0	N	00	N
29	20241028	120617	57	100.00	KOSDAQ			N	N	N	N		N	1183	-1	5	-0.08	41254257	35119	23.51	1184	1212	1152	1539	829	1184	1174.70	0.44	0	7080	1295	1239	1192	1136	1089	1216	1113	253	355	1000	730	1	1	25258229	299	-4.00	0.55	12	0.14	-296.00	2150.00	2440	20240228	-51.52	990	20240725	19.49	2440	-51.52	20240228	990	19.49	20240725	2440	-51.52	20240228	990	19.49	20240725	0.18	N	060900	1000	252 억		110026	N	N	0	N	00	N
30	20241028	110526	57	100.00	KOSDAQ			N	N	N	N		N	1172	-12	5	-1.01	24834326	21114	14.14	1184	1212	1152	1539	829	1184	1176.20	0.44	0	-388	1295	1239	1192	1136	1089	1216	1113	253	355	1000	730	1	1	25258229	296	-3.96	0.55	12	0.08	-296.00	2150.00	2440	20240228	-51.97	990	20240725	18.38	2440	-51.97	20240228	990	18.38	20240725	2440	-51.97	20240228	990	18.38	20240725	0.18	N	060900	1000	252 억		110026	N	N	0	N	00	N
31	20241028	100613	57	100.00	KOSDAQ			N	N	N	N		N	1182	-2	5	-0.17	12911812	10909	7.30	1184	1212	1169	1539	829	1184	1183.59	0.44	0	240	1295	1239	1192	1136	1089	1216	1113	253	355	1000	730	1	1	25258229	299	-3.99	0.55	12	0.04	-296.00	2150.00	2440	20240228	-51.56	990	20240725	19.39	2440	-51.56	20240228	990	19.39	20240725	2440	-51.56	20240228	990	19.39	20240725	0.18	N	060900	1000	252 억		110026	N	N	0	N	00	N
32	20241028	090613	57	100.00	KOSDAQ			N	N	N	N		N	1186	2	2	0.17	6292305	5312	3.56	1184	1186	1184	1539	829	1184	1184.55	0.44	0	1349	1295	1239	1192	1136	1089	1216	1113	253	355	1000	730	1	1	25258229	300	-4.01	0.55	12	0.02	-296.00	2150.00	2440	20240228	-51.39	990	20240725	19.80	2440	-51.39	20240228	990	19.80	20240725	2440	-51.39	20240228	990	19.80	20240725	0.18	N	060900	1000	252 억		110026	N	N	0	N	00	N
33	20241025	160612	57	100.00	KOSDAQ			N	N	N	N		N	1184	-16	5	-1.33	179604348	149345	277.70	1220	1248	1145	1560	840	1200	1202.61	0.46	0	-8230	1235	1217	1200	1182	1165	1209	1174	253	360	1000	740	1	1	25258229	299	-4.00	0.55	12	0.59	-296.00	2150.00	2440	20240228	-51.48	990	20240725	19.60	2440	-51.48	20240228	990	19.60	20240725	2440	-51.48	20240228	990	19.60	20240725	0.17	N	060900	1000	252 억		117301	N	N	0	N	00	N
34	20241025	150617	57	100.00	KOSDAQ			N	N	N	N		N	1187	-13	5	-1.08	172630040	143461	266.76	1220	1248	1145	1560	840	1200	1203.32	0.46	0	-8611	1235	1217	1200	1182	1165	1209	1174	253	360	1000	740	1	1	25258229	300	-4.01	0.55	12	0.57	-296.00	2150.00	2440	20240228	-51.35	990	20240725	19.90	2440	-51.35	20240228	990	19.90	20240725	2440	-51.35	20240228	990	19.90	20240725	0.17	N	060900	1000	252 억		117301	N	N	0	N	00	N
35	20241025	140614	57	100.00	KOSDAQ			N	N	N	N		N	1187	-13	5	-1.08	143438662	118830	220.96	1220	1248	1145	1560	840	1200	1207.09	0.46	0	-11144	1235	1217	1200	1182	1165	1209	1174	253	360	1000	740	1	1	25258229	300	-4.01	0.55	12	0.47	-296.00	2150.00	2440	20240228	-51.35	990	20240725	19.90	2440	-51.35	20240228	990	19.90	20240725	2440	-51.35	20240228	990	19.90	20240725	0.17	N	060900	1000	252 억		117301	N	N	0	N	00	N
36	20241025	130617	57	100.00	KOSDAQ			N	N	N	N		N	1185	-15	5	-1.25	120423163	99473	184.96	1220	1248	1145	1560	840	1200	1210.61	0.46	0	-16547	1235	1217	1200	1182	1165	1209	1174	253	360	1000	740	1	1	25258229	299	-4.00	0.55	12	0.39	-296.00	2150.00	2440	20240228	-51.43	990	20240725	19.70	2440	-51.43	20240228	990	19.70	20240725	2440	-51.43	20240228	990	19.70	20240725	0.17	N	060900	1000	252 억		117301	N	N	0	N	00	N
37	20241025	120618	57	100.00	KOSDAQ			N	N	N	N		N	1200	0	3	0.00	110008182	90711	168.67	1220	1248	1145	1560	840	1200	1212.73	0.46	0	-17231	1235	1217	1200	1182	1165	1209	1174	253	360	1000	740	1	1	25258229	303	-4.05	0.56	12	0.36	-296.00	2150.00	2440	20240228	-50.82	990	20240725	21.21	2440	-50.82	20240228	990	21.21	20240725	2440	-50.82	20240228	990	21.21	20240725	0.17	N	060900	1000	252 억		117301	N	N	0	N	00	N
38	20241025	110613	57	100.00	KOSDAQ			N	N	N	N		N	1218	18	2	1.50	87080015	71646	133.22	1220	1248	1145	1560	840	1200	1215.42	0.46	0	-16951	1235	1217	1200	1182	1165	1209	1174	253	360	1000	740	1	1	25258229	308	-4.11	0.57	12	0.28	-296.00	2150.00	2440	20240228	-50.08	990	20240725	23.03	2440	-50.08	20240228	990	23.03	20240725	2440	-50.08	20240228	990	23.03	20240725	0.17	N	060900	1000	252 억		117301	N	N	0	N	00	N
39	20241025	100615	57	100.00	KOSDAQ			N	N	N	N		N	1201	1	2	0.08	75116338	61758	114.83	1220	1248	1145	1560	840	1200	1216.30	0.46	0	-16988	1235	1217	1200	1182	1165	1209	1174	253	360	1000	740	1	1	25258229	303	-4.06	0.56	12	0.24	-296.00	2150.00	2440	20240228	-50.78	990	20240725	21.31	2440	-50.78	20240228	990	21.31	20240725	2440	-50.78	20240228	990	21.31	20240725	0.17	N	060900	1000	252 억		117301	N	N	0	N	00	N
40	20241025	090615	57	100.00	KOSDAQ			N	N	N	N		N	1222	22	2	1.83	9053461	7415	13.79	1220	1224	1219	1560	840	1200	1220.97	0.46	0	-3452	1235	1217	1200	1182	1165	1209	1174	253	360	1000	740	1	1	25258229	309	-4.13	0.57	12	0.03	-296.00	2150.00	2440	20240228	-49.92	990	20240725	23.43	2440	-49.92	20240228	990	23.43	20240725	2440	-49.92	20240228	990	23.43	20240725	0.17	N	060900	1000	252 억		117301	N	N	0	N	00	N
41	20241024	160604	57	100.00	KOSDAQ			N	N	N	N		N	1200	-19	5	-1.56	63978379	53780	66.44	1218	1218	1183	1584	854	1219	1189.63	0.49	0	-6261	1253	1236	1207	1190	1161	1244	1198	253	365	1000	750	1	1	25258229	303	-4.05	0.56	12	0.21	-296.00	2150.00	2440	20240228	-50.82	990	20240725	21.21	2440	-50.82	20240228	990	21.21	20240725	2440	-50.82	20240228	990	21.21	20240725	0.18	N	060900	1000	252 억		123001	N	N	0	N	00	N
42	20241024	150609	57	100.00	KOSDAQ			N	N	N	N		N	1186	-33	5	-2.71	46824459	39356	48.62	1218	1218	1183	1584	854	1219	1189.77	0.49	0	-5712	1253	1236	1207	1190	1161	1244	1198	253	365	1000	750	1	1	25258229	300	-4.01	0.55	12	0.16	-296.00	2150.00	2440	20240228	-51.39	990	20240725	19.80	2440	-51.39	20240228	990	19.80	20240725	2440	-51.39	20240228	990	19.80	20240725	0.18	N	060900	1000	252 억		123001	N	N	0	N	00	N
43	20241024	140558	57	100.00	KOSDAQ			N	N	N	N		N	1189	-30	5	-2.46	42237528	35494	43.85	1218	1218	1183	1584	854	1219	1189.99	0.49	0	-4443	1253	1236	1207	1190	1161	1244	1198	253	365	1000	750	1	1	25258229	300	-4.02	0.55	12	0.14	-296.00	2150.00	2440	20240228	-51.27	990	20240725	20.10	2440	-51.27	20240228	990	20.10	20240725	2440	-51.27	20240228	990	20.10	20240725	0.18	N	060900	1000	252 억		123001	N	N	0	N	00	N
44	20241024	130608	57	100.00	KOSDAQ			N	N	N	N		N	1194	-25	5	-2.05	36937693	31036	38.34	1218	1218	1183	1584	854	1219	1190.16	0.49	0	-4328	1253	1236	1207	1190	1161	1244	1198	253	365	1000	750	1	1	25258229	302	-4.03	0.56	12	0.12	-296.00	2150.00	2440	20240228	-51.07	990	20240725	20.61	2440	-51.07	20240228	990	20.61	20240725	2440	-51.07	20240228	990	20.61	20240725	0.18	N	060900	1000	252 억		123001	N	N	0	N	00	N
45	20241024	120607	57	100.00	KOSDAQ			N	N	N	N		N	1188	-31	5	-2.54	23680334	19875	24.55	1218	1218	1184	1584	854	1219	1191.46	0.49	0	1588	1253	1236	1207	1190	1161	1244	1198	253	365	1000	750	1	1	25258229	300	-4.01	0.55	12	0.08	-296.00	2150.00	2440	20240228	-51.31	990	20240725	20.00	2440	-51.31	20240228	990	20.00	20240725	2440	-51.31	20240228	990	20.00	20240725	0.18	N	060900	1000	252 억		123001	N	N	0	N	00	N
46	20241024	110611	57	100.00	KOSDAQ			N	N	N	N		N	1202	-17	5	-1.39	16536661	13862	17.12	1218	1218	1184	1584	854	1219	1192.95	0.49	0	1825	1253	1236	1207	1190	1161	1244	1198	253	365	1000	750	1	1	25258229	304	-4.06	0.56	12	0.05	-296.00	2150.00	2440	20240228	-50.74	990	20240725	21.41	2440	-50.74	20240228	990	21.41	20240725	2440	-50.74	20240228	990	21.41	20240725	0.18	N	060900	1000	252 억		123001	N	N	0	N	00	N
47	20241024	100624	57	100.00	KOSDAQ			N	N	N	N		N	1201	-18	5	-1.48	14189637	11901	14.70	1218	1218	1184	1584	854	1219	1192.31	0.49	0	2231	1253	1236	1207	1190	1161	1244	1198	253	365	1000	750	1	1	25258229	303	-4.06	0.56	12	0.05	-296.00	2150.00	2440	20240228	-50.78	990	20240725	21.31	2440	-50.78	20240228	990	21.31	20240725	2440	-50.78	20240228	990	21.31	20240725	0.18	N	060900	1000	252 억		123001	N	N	0	N	00	N
48	20241024	090627	57	100.00	KOSDAQ			N	N	N	N		N	1196	-23	5	-1.89	4084673	3407	4.21	1218	1218	1191	1584	854	1219	1198.91	0.49	0	632	1253	1236	1207	1190	1161	1244	1198	253	365	1000	750	1	1	25258229	302	-4.04	0.56	12	0.01	-296.00	2150.00	2440	20240228	-50.98	990	20240725	20.81	2440	-50.98	20240228	990	20.81	20240725	2440	-50.98	20240228	990	20.81	20240725	0.18	N	060900	1000	252 억		123001	N	N	0	N	00	N
49	20241023	160608	57	100.00	KOSDAQ			N	N	N	N		N	1219	3	2	0.25	96432063	80090	27.71	1205	1224	1178	1580	852	1216	1204.04	0.52	0	-9809	1318	1266	1193	1141	1068	1293	1168	253	364	1000	750	1	1	25258229	308	-4.12	0.57	12	0.32	-296.00	2150.00	2440	20240228	-50.04	990	20240725	23.13	2440	-50.04	20240228	990	23.13	20240725	2440	-50.04	20240228	990	23.13	20240725	0.18	N	060900	1000	252 억		132489	N	N	0	N	00	N
50	20241023	150620	57	100.00	KOSDAQ			N	N	N	N		N	1212	-4	5	-0.33	85555966	71120	24.60	1205	1224	1178	1580	852	1216	1202.98	0.52	0	-7608	1318	1266	1193	1141	1068	1293	1168	253	364	1000	750	1	1	25258229	306	-4.09	0.56	12	0.28	-296.00	2150.00	2440	20240228	-50.33	990	20240725	22.42	2440	-50.33	20240228	990	22.42	20240725	2440	-50.33	20240228	990	22.42	20240725	0.18	N	060900	1000	252 억		132489	N	N	0	N	00	N
51	20241023	140621	57	100.00	KOSDAQ			N	N	N	N		N	1217	1	2	0.08	63289623	52730	18.24	1205	1224	1178	1580	852	1216	1200.26	0.52	0	-7421	1318	1266	1193	1141	1068	1293	1168	253	364	1000	750	1	1	25258229	307	-4.11	0.57	12	0.21	-296.00	2150.00	2440	20240228	-50.12	990	20240725	22.93	2440	-50.12	20240228	990	22.93	20240725	2440	-50.12	20240228	990	22.93	20240725	0.18	N	060900	1000	252 억		132489	N	N	0	N	00	N
52	20241023	130612	57	100.00	KOSDAQ			N	N	N	N		N	1207	-9	5	-0.74	51435514	42959	14.86	1205	1224	1178	1580	852	1216	1197.32	0.52	0	-7077	1318	1266	1193	1141	1068	1293	1168	253	364	1000	750	1	1	25258229	305	-4.08	0.56	12	0.17	-296.00	2150.00	2440	20240228	-50.53	990	20240725	21.92	2440	-50.53	20240228	990	21.92	20240725	2440	-50.53	20240228	990	21.92	20240725	0.18	N	060900	1000	252 억		132489	N	N	0	N	00	N
53	20241023	120610	57	100.00	KOSDAQ			N	N	N	N		N	1213	-3	5	-0.25	40228423	33689	11.65	1205	1224	1178	1580	852	1216	1194.11	0.52	0	-6142	1318	1266	1193	1141	1068	1293	1168	253	364	1000	750	1	1	25258229	306	-4.10	0.56	12	0.13	-296.00	2150.00	2440	20240228	-50.29	990	20240725	22.53	2440	-50.29	20240228	990	22.53	20240725	2440	-50.29	20240228	990	22.53	20240725	0.18	N	060900	1000	252 억		132489	N	N	0	N	00	N
54	20241023	110606	57	100.00	KOSDAQ			N	N	N	N		N	1212	-4	5	-0.33	36117609	30270	10.47	1205	1224	1178	1580	852	1216	1193.18	0.52	0	-6216	1318	1266	1193	1141	1068	1293	1168	253	364	1000	750	1	1	25258229	306	-4.09	0.56	12	0.12	-296.00	2150.00	2440	20240228	-50.33	990	20240725	22.42	2440	-50.33	20240228	990	22.42	20240725	2440	-50.33	20240228	990	22.42	20240725	0.18	N	060900	1000	252 억		132489	N	N	0	N	00	N
55	20241023	100610	57	100.00	KOSDAQ			N	N	N	N		N	1189	-27	5	-2.22	12440199	10421	3.60	1205	1224	1183	1580	852	1216	1193.76	0.52	0	-894	1318	1266	1193	1141	1068	1293	1168	253	364	1000	750	1	1	25258229	300	-4.02	0.55	12	0.04	-296.00	2150.00	2440	20240228	-51.27	990	20240725	20.10	2440	-51.27	20240228	990	20.10	20240725	2440	-51.27	20240228	990	20.10	20240725	0.18	N	060900	1000	252 억		132489	N	N	0	N	00	N
56	20241023	090610	57	100.00	KOSDAQ			N	N	N	N		N	1207	-9	5	-0.74	857022	709	0.25	1205	1224	1205	1580	852	1216	1208.78	0.52	0	48	1318	1266	1193	1141	1068	1293	1168	253	364	1000	750	1	1	25258229	305	-4.08	0.56	12	0.00	-296.00	2150.00	2440	20240228	-50.53	990	20240725	21.92	2440	-50.53	20240228	990	21.92	20240725	2440	-50.53	20240228	990	21.92	20240725	0.18	N	060900	1000	252 억		132489	N	N	0	N	00	N
57	20241022	160602	57	100.00	KOSDAQ			N	N	N	N		N	1216	38	2	3.23	338116744	286664	560.21	1177	1245	1120	1531	825	1178	1179.42	0.43	0	24288	1214	1195	1173	1154	1132	1205	1164	253	353	1000	730	1	1	25258229	307	-4.11	0.57	12	1.13	-296.00	2150.00	2440	20240228	-50.16	990	20240725	22.83	2440	-50.16	20240228	990	22.83	20240725	2440	-50.16	20240228	990	22.83	20240725	0.18	N	060900	1000	252 억		108572	N	N	0	N	00	N
58	20241022	150609	57	100.00	KOSDAQ			N	N	N	N		N	1199	21	2	1.78	315384381	267906	523.55	1177	1245	1120	1531	825	1178	1177.22	0.43	0	30311	1214	1195	1173	1154	1132	1205	1164	253	353	1000	730	1	1	25258229	303	-4.05	0.56	12	1.06	-296.00	2150.00	2440	20240228	-50.86	990	20240725	21.11	2440	-50.86	20240228	990	21.11	20240725	2440	-50.86	20240228	990	21.11	20240725	0.18	N	060900	1000	252 억		108572	N	N	0	N	00	N
59	20241022	140610	57	100.00	KOSDAQ			N	N	N	N		N	1211	33	2	2.80	254831539	217955	425.93	1177	1233	1120	1531	825	1178	1169.19	0.43	0	14791	1214	1195	1173	1154	1132	1205	1164	253	353	1000	730	1	1	25258229	306	-4.09	0.56	12	0.86	-296.00	2150.00	2440	20240228	-50.37	990	20240725	22.32	2440	-50.37	20240228	990	22.32	20240725	2440	-50.37	20240228	990	22.32	20240725	0.18	N	060900	1000	252 억		108572	N	N	0	N	00	N
60	20241022	130609	57	100.00	KOSDAQ			N	N	N	N		N	1176	-2	5	-0.17	141909952	124500	243.30	1177	1190	1120	1531	825	1178	1139.84	0.43	0	9450	1214	1195	1173	1154	1132	1205	1164	253	353	1000	730	1	1	25258229	297	-3.97	0.55	12	0.49	-296.00	2150.00	2440	20240228	-51.80	990	20240725	18.79	2440	-51.80	20240228	990	18.79	20240725	2440	-51.80	20240228	990	18.79	20240725	0.18	N	060900	1000	252 억		108572	N	N	0	N	00	N
61	20241022	120608	57	100.00	KOSDAQ			N	N	N	N		N	1140	-38	5	-3.23	102583050	90276	176.42	1177	1177	1120	1531	825	1178	1136.33	0.43	0	10885	1214	1195	1173	1154	1132	1205	1164	253	353	1000	730	1	1	25258229	288	-3.85	0.53	12	0.36	-296.00	2150.00	2440	20240228	-53.28	990	20240725	15.15	2440	-53.28	20240228	990	15.15	20240725	2440	-53.28	20240228	990	15.15	20240725	0.18	N	060900	1000	252 억		108572	N	N	0	N	00	N
62	20241022	110605	57	100.00	KOSDAQ			N	N	N	N		N	1129	-49	5	-4.16	88518167	77830	152.10	1177	1177	1120	1531	825	1178	1137.33	0.43	0	8822	1214	1195	1173	1154	1132	1205	1164	253	353	1000	730	1	1	25258229	285	-3.81	0.53	12	0.31	-296.00	2150.00	2440	20240228	-53.73	990	20240725	14.04	2440	-53.73	20240228	990	14.04	20240725	2440	-53.73	20240228	990	14.04	20240725	0.18	N	060900	1000	252 억		108572	N	N	0	N	00	N
63	20241022	100607	57	100.00	KOSDAQ			N	N	N	N		N	1148	-30	5	-2.55	33081560	28857	56.39	1177	1177	1141	1531	825	1178	1146.40	0.43	0	343	1214	1195	1173	1154	1132	1205	1164	253	353	1000	730	1	1	25258229	290	-3.88	0.53	12	0.11	-296.00	2150.00	2440	20240228	-52.95	990	20240725	15.96	2440	-52.95	20240228	990	15.96	20240725	2440	-52.95	20240228	990	15.96	20240725	0.18	N	060900	1000	252 억		108572	N	N	0	N	00	N
64	20241022	090606	57	100.00	KOSDAQ			N	N	N	N		N	1154	-24	5	-2.04	5231132	4508	8.81	1177	1177	1149	1531	825	1178	1160.41	0.43	0	-2648	1214	1195	1173	1154	1132	1205	1164	253	353	1000	730	1	1	25258229	291	-3.90	0.54	12	0.02	-296.00	2150.00	2440	20240228	-52.70	990	20240725	16.57	2440	-52.70	20240228	990	16.57	20240725	2440	-52.70	20240228	990	16.57	20240725	0.18	N	060900	1000	252 억		108572	N	N	0	N	00	N
65	20241021	160601	57	100.00	KOSDAQ			N	N	N	N		N	1178	3	2	0.26	57665943	49236	36.23	1174	1192	1151	1527	823	1175	1171.19	0.43	0	659	1255	1215	1195	1155	1135	1205	1145	253	352	1000	720	1	1	25258229	298	-3.98	0.55	12	0.19	-296.00	2150.00	2440	20240228	-51.72	990	20240725	18.99	2440	-51.72	20240228	990	18.99	20240725	2440	-51.72	20240228	990	18.99	20240725	0.19	N	060900	1000	252 억		107913	N	N	0	N	00	N
66	20241021	150606	57	100.00	KOSDAQ			N	N	N	N		N	1179	4	2	0.34	53575806	45765	33.67	1174	1192	1151	1527	823	1175	1170.67	0.43	0	1258	1255	1215	1195	1155	1135	1205	1145	253	352	1000	720	1	1	25258229	298	-3.98	0.55	12	0.18	-296.00	2150.00	2440	20240228	-51.68	990	20240725	19.09	2440	-51.68	20240228	990	19.09	20240725	2440	-51.68	20240228	990	19.09	20240725	0.19	N	060900	1000	252 억		107913	N	N	0	N	00	N
67	20241021	140607	57	100.00	KOSDAQ			N	N	N	N		N	1167	-8	5	-0.68	50639956	43260	31.83	1174	1192	1151	1527	823	1175	1170.60	0.43	0	1271	1255	1215	1195	1155	1135	1205	1145	253	352	1000	720	1	1	25258229	295	-3.94	0.54	12	0.17	-296.00	2150.00	2440	20240228	-52.17	990	20240725	17.88	2440	-52.17	20240228	990	17.88	20240725	2440	-52.17	20240228	990	17.88	20240725	0.19	N	060900	1000	252 억		107913	N	N	0	N	00	N
68	20241021	130605	57	100.00	KOSDAQ			N	N	N	N		N	1168	-7	5	-0.60	43226125	36934	27.18	1174	1192	1151	1527	823	1175	1170.36	0.43	0	4039	1255	1215	1195	1155	1135	1205	1145	253	352	1000	720	1	1	25258229	295	-3.95	0.54	12	0.15	-296.00	2150.00	2440	20240228	-52.13	990	20240725	17.98	2440	-52.13	20240228	990	17.98	20240725	2440	-52.13	20240228	990	17.98	20240725	0.19	N	060900	1000	252 억		107913	N	N	0	N	00	N
69	20241021	120605	57	100.00	KOSDAQ			N	N	N	N		N	1174	-1	5	-0.09	35799806	30550	22.48	1174	1192	1151	1527	823	1175	1171.84	0.43	0	2266	1255	1215	1195	1155	1135	1205	1145	253	352	1000	720	1	1	25258229	297	-3.97	0.55	12	0.12	-296.00	2150.00	2440	20240228	-51.89	990	20240725	18.59	2440	-51.89	20240228	990	18.59	20240725	2440	-51.89	20240228	990	18.59	20240725	0.19	N	060900	1000	252 억		107913	N	N	0	N	00	N
70	20241021	110602	57	100.00	KOSDAQ			N	N	N	N		N	1191	16	2	1.36	22119758	18940	13.94	1174	1192	1151	1527	823	1175	1167.89	0.43	0	1783	1255	1215	1195	1155	1135	1205	1145	253	352	1000	720	1	1	25258229	301	-4.02	0.55	12	0.07	-296.00	2150.00	2440	20240228	-51.19	990	20240725	20.30	2440	-51.19	20240228	990	20.30	20240725	2440	-51.19	20240228	990	20.30	20240725	0.19	N	060900	1000	252 억		107913	N	N	0	N	00	N
71	20241021	100605	57	100.00	KOSDAQ			N	N	N	N		N	1181	6	2	0.51	17165253	14751	10.85	1174	1185	1151	1527	823	1175	1163.67	0.43	0	2072	1255	1215	1195	1155	1135	1205	1145	253	352	1000	720	1	1	25258229	298	-3.99	0.55	12	0.06	-296.00	2150.00	2440	20240228	-51.60	990	20240725	19.29	2440	-51.60	20240228	990	19.29	20240725	2440	-51.60	20240228	990	19.29	20240725	0.19	N	060900	1000	252 억		107913	N	N	0	N	00	N
72	20241021	090602	57	100.00	KOSDAQ			N	N	N	N		N	1169	-6	5	-0.51	6302975	5426	3.99	1174	1174	1151	1527	823	1175	1161.62	0.43	0	46	1255	1215	1195	1155	1135	1205	1145	253	352	1000	720	1	1	25258229	295	-3.95	0.54	12	0.02	-296.00	2150.00	2440	20240228	-52.09	990	20240725	18.08	2440	-52.09	20240228	990	18.08	20240725	2440	-52.09	20240228	990	18.08	20240725	0.19	N	060900	1000	252 억		107913	N	N	0	N	00	N
73	20241018	160602	57	100.00	KOSDAQ			N	N	N	N		N	1175	-24	5	-2.00	157443523	132903	107.58	1207	1235	1175	1558	840	1199	1184.66	0.45	0	-5217	1301	1249	1215	1163	1129	1233	1147	253	359	1000	740	1	1	25258229	297	-3.97	0.55	12	0.53	-296.00	2150.00	2440	20240228	-51.84	990	20240725	18.69	2440	-51.84	20240228	990	18.69	20240725	2440	-51.84	20240228	990	18.69	20240725	0.18	N	060900	1000	252 억		113073	N	N	0	N	00	N
74	20241018	150617	57	100.00	KOSDAQ			N	N	N	N		N	1177	-22	5	-1.83	140800753	118766	96.14	1207	1235	1176	1558	840	1199	1185.53	0.45	0	-3292	1301	1249	1215	1163	1129	1233	1147	253	359	1000	740	1	1	25258229	297	-3.98	0.55	12	0.47	-296.00	2150.00	2440	20240228	-51.76	990	20240725	18.89	2440	-51.76	20240228	990	18.89	20240725	2440	-51.76	20240228	990	18.89	20240725	0.18	N	060900	1000	252 억		113073	N	N	0	N	00	N
75	20241018	140620	57	100.00	KOSDAQ			N	N	N	N		N	1184	-15	5	-1.25	116630698	98282	79.56	1207	1235	1176	1558	840	1199	1186.69	0.45	0	-6784	1301	1249	1215	1163	1129	1233	1147	253	359	1000	740	1	1	25258229	299	-4.00	0.55	12	0.39	-296.00	2150.00	2440	20240228	-51.48	990	20240725	19.60	2440	-51.48	20240228	990	19.60	20240725	2440	-51.48	20240228	990	19.60	20240725	0.18	N	060900	1000	252 억		113073	N	N	0	N	00	N
76	20241018	130606	57	100.00	KOSDAQ			N	N	N	N		N	1187	-12	5	-1.00	89504710	75298	60.95	1207	1235	1176	1558	840	1199	1188.67	0.45	0	-9136	1301	1249	1215	1163	1129	1233	1147	253	359	1000	740	1	1	25258229	300	-4.01	0.55	12	0.30	-296.00	2150.00	2440	20240228	-51.35	990	20240725	19.90	2440	-51.35	20240228	990	19.90	20240725	2440	-51.35	20240228	990	19.90	20240725	0.18	N	060900	1000	252 억		113073	N	N	0	N	00	N
77	20241018	120613	57	100.00	KOSDAQ			N	N	N	N		N	1186	-13	5	-1.08	70746837	59437	48.11	1207	1235	1176	1558	840	1199	1190.28	0.45	0	-9401	1301	1249	1215	1163	1129	1233	1147	253	359	1000	740	1	1	25258229	300	-4.01	0.55	12	0.24	-296.00	2150.00	2440	20240228	-51.39	990	20240725	19.80	2440	-51.39	20240228	990	19.80	20240725	2440	-51.39	20240228	990	19.80	20240725	0.18	N	060900	1000	252 억		113073	N	N	0	N	00	N
78	20241018	110609	57	100.00	KOSDAQ			N	N	N	N		N	1183	-16	5	-1.33	60326437	50706	41.04	1207	1235	1176	1558	840	1199	1189.73	0.45	0	-8698	1301	1249	1215	1163	1129	1233	1147	253	359	1000	740	1	1	25258229	299	-4.00	0.55	12	0.20	-296.00	2150.00	2440	20240228	-51.52	990	20240725	19.49	2440	-51.52	20240228	990	19.49	20240725	2440	-51.52	20240228	990	19.49	20240725	0.18	N	060900	1000	252 억		113073	N	N	0	N	00	N
79	20241018	100604	57	100.00	KOSDAQ			N	N	N	N		N	1189	-10	5	-0.83	36469278	30634	24.80	1207	1235	1177	1558	840	1199	1190.48	0.45	0	-9406	1301	1249	1215	1163	1129	1233	1147	253	359	1000	740	1	1	25258229	300	-4.02	0.55	12	0.12	-296.00	2150.00	2440	20240228	-51.27	990	20240725	20.10	2440	-51.27	20240228	990	20.10	20240725	2440	-51.27	20240228	990	20.10	20240725	0.18	N	060900	1000	252 억		113073	N	N	0	N	00	N
80	20241018	090605	57	100.00	KOSDAQ			N	N	N	N		N	1211	12	2	1.00	1153135	952	0.77	1207	1235	1207	1558	840	1199	1211.28	0.45	0	26	1301	1249	1215	1163	1129	1233	1147	253	359	1000	740	1	1	25258229	306	-4.09	0.56	12	0.00	-296.00	2150.00	2440	20240228	-50.37	990	20240725	22.32	2440	-50.37	20240228	990	22.32	20240725	2440	-50.37	20240228	990	22.32	20240725	0.18	N	060900	1000	252 억		113073	N	N	0	N	00	N
81	20241017	160604	57	100.00	KOSDAQ			N	N	N	N		N	1199	-22	5	-1.80	147980220	122829	33.53	1222	1267	1181	1587	855	1221	1204.80	0.52	0	-17968	1322	1271	1214	1163	1106	1297	1189	253	366	1000	750	1	1	25258229	303	-4.05	0.56	12	0.49	-296.00	2150.00	2440	20240228	-50.86	990	20240725	21.11	2440	-50.86	20240228	990	21.11	20240725	2440	-50.86	20240228	990	21.11	20240725	0.18	N	060900	1000	252 억		130910	N	N	0	N	00	N
82	20241017	150605	57	100.00	KOSDAQ			N	N	N	N		N	1207	-14	5	-1.15	137645783	114211	31.18	1222	1267	1181	1587	855	1221	1205.19	0.52	0	-17689	1322	1271	1214	1163	1106	1297	1189	253	366	1000	750	1	1	25258229	305	-4.08	0.56	12	0.45	-296.00	2150.00	2440	20240228	-50.53	990	20240725	21.92	2440	-50.53	20240228	990	21.92	20240725	2440	-50.53	20240228	990	21.92	20240725	0.18	N	060900	1000	252 억		130910	N	N	0	N	00	N
83	20241017	140605	57	100.00	KOSDAQ			N	N	N	N		N	1220	-1	5	-0.08	121942538	101239	27.64	1222	1267	1181	1587	855	1221	1204.50	0.52	0	-14808	1322	1271	1214	1163	1106	1297	1189	253	366	1000	750	1	1	25258229	308	-4.12	0.57	12	0.40	-296.00	2150.00	2440	20240228	-50.00	990	20240725	23.23	2440	-50.00	20240228	990	23.23	20240725	2440	-50.00	20240228	990	23.23	20240725	0.18	N	060900	1000	252 억		130910	N	N	0	N	00	N
84	20241017	130604	57	100.00	KOSDAQ			N	N	N	N		N	1201	-20	5	-1.64	113424984	94181	25.71	1222	1267	1181	1587	855	1221	1204.33	0.52	0	-12721	1322	1271	1214	1163	1106	1297	1189	253	366	1000	750	1	1	25258229	303	-4.06	0.56	12	0.37	-296.00	2150.00	2440	20240228	-50.78	990	20240725	21.31	2440	-50.78	20240228	990	21.31	20240725	2440	-50.78	20240228	990	21.31	20240725	0.18	N	060900	1000	252 억		130910	N	N	0	N	00	N
85	20241017	120605	57	100.00	KOSDAQ			N	N	N	N		N	1203	-18	5	-1.47	105906460	87912	24.00	1222	1267	1181	1587	855	1221	1204.69	0.52	0	-11009	1322	1271	1214	1163	1106	1297	1189	253	366	1000	750	1	1	25258229	304	-4.06	0.56	12	0.35	-296.00	2150.00	2440	20240228	-50.70	990	20240725	21.52	2440	-50.70	20240228	990	21.52	20240725	2440	-50.70	20240228	990	21.52	20240725	0.18	N	060900	1000	252 억		130910	N	N	0	N	00	N
86	20241017	110607	57	100.00	KOSDAQ			N	N	N	N		N	1195	-26	5	-2.13	100577696	83458	22.78	1222	1267	1181	1587	855	1221	1205.13	0.52	0	-10991	1322	1271	1214	1163	1106	1297	1189	253	366	1000	750	1	1	25258229	302	-4.04	0.56	12	0.33	-296.00	2150.00	2440	20240228	-51.02	990	20240725	20.71	2440	-51.02	20240228	990	20.71	20240725	2440	-51.02	20240228	990	20.71	20240725	0.18	N	060900	1000	252 억		130910	N	N	0	N	00	N
87	20241017	100606	57	100.00	KOSDAQ			N	N	N	N		N	1198	-23	5	-1.88	56260497	46244	12.62	1222	1267	1198	1587	855	1221	1216.60	0.52	0	-17348	1322	1271	1214	1163	1106	1297	1189	253	366	1000	750	1	1	25258229	303	-4.05	0.56	12	0.18	-296.00	2150.00	2440	20240228	-50.90	990	20240725	21.01	2440	-50.90	20240228	990	21.01	20240725	2440	-50.90	20240228	990	21.01	20240725	0.18	N	060900	1000	252 억		130910	N	N	0	N	00	N
88	20241017	090601	57	100.00	KOSDAQ			N	N	N	N		N	1226	5	2	0.41	11343238	9085	2.48	1222	1267	1222	1587	855	1221	1248.57	0.52	0	-3364	1322	1271	1214	1163	1106	1297	1189	253	366	1000	750	1	1	25258229	310	-4.14	0.57	12	0.04	-296.00	2150.00	2440	20240228	-49.75	990	20240725	23.84	2440	-49.75	20240228	990	23.84	20240725	2440	-49.75	20240228	990	23.84	20240725	0.18	N	060900	1000	252 억		130910	N	N	0	N	00	N
89	20241016	160559	57	100.00	KOSDAQ			N	N	N	N		N	1221	17	2	1.41	444057576	365075	112.51	1189	1265	1157	1565	843	1204	1216.35	0.42	0	30117	1308	1256	1223	1171	1138	1239	1154	253	361	1000	740	1	1	25258229	308	-4.12	0.57	12	1.45	-296.00	2150.00	2440	20240228	-49.96	990	20240725	23.33	2440	-49.96	20240228	990	23.33	20240725	2440	-49.96	20240228	990	23.33	20240725	0.18	N	060900	1000	252 억		105882	N	N	0	N	00	N
90	20241016	150602	57	100.00	KOSDAQ			N	N	N	N		N	1221	17	2	1.41	429244779	352942	108.77	1189	1265	1157	1565	843	1204	1216.19	0.42	0	37379	1308	1256	1223	1171	1138	1239	1154	253	361	1000	740	1	1	25258229	308	-4.12	0.57	12	1.40	-296.00	2150.00	2440	20240228	-49.96	990	20240725	23.33	2440	-49.96	20240228	990	23.33	20240725	2440	-49.96	20240228	990	23.33	20240725	0.18	N	060900	1000	252 억		105882	N	N	0	N	00	N
91	20241016	140602	57	100.00	KOSDAQ			N	N	N	N		N	1218	14	2	1.16	411757409	338627	104.36	1189	1265	1157	1565	843	1204	1215.96	0.42	0	42094	1308	1256	1223	1171	1138	1239	1154	253	361	1000	740	1	1	25258229	308	-4.11	0.57	12	1.34	-296.00	2150.00	2440	20240228	-50.08	990	20240725	23.03	2440	-50.08	20240228	990	23.03	20240725	2440	-50.08	20240228	990	23.03	20240725	0.18	N	060900	1000	252 억		105882	N	N	0	N	00	N
92	20241016	130601	57	100.00	KOSDAQ			N	N	N	N		N	1220	16	2	1.33	248337124	206897	63.76	1189	1254	1157	1565	843	1204	1200.29	0.42	0	6032	1308	1256	1223	1171	1138	1239	1154	253	361	1000	740	1	1	25258229	308	-4.12	0.57	12	0.82	-296.00	2150.00	2440	20240228	-50.00	990	20240725	23.23	2440	-50.00	20240228	990	23.23	20240725	2440	-50.00	20240228	990	23.23	20240725	0.18	N	060900	1000	252 억		105882	N	N	0	N	00	N
93	20241016	120600	57	100.00	KOSDAQ			N	N	N	N		N	1222	18	2	1.50	229259184	191271	58.95	1189	1254	1157	1565	843	1204	1198.61	0.42	0	8666	1308	1256	1223	1171	1138	1239	1154	253	361	1000	740	1	1	25258229	309	-4.13	0.57	12	0.76	-296.00	2150.00	2440	20240228	-49.92	990	20240725	23.43	2440	-49.92	20240228	990	23.43	20240725	2440	-49.92	20240228	990	23.43	20240725	0.18	N	060900	1000	252 억		105882	N	N	0	N	00	N
94	20241016	110559	57	100.00	KOSDAQ			N	N	N	N		N	1217	13	2	1.08	205197360	171536	52.87	1189	1254	1157	1565	843	1204	1196.23	0.42	0	7298	1308	1256	1223	1171	1138	1239	1154	253	361	1000	740	1	1	25258229	307	-4.11	0.57	12	0.68	-296.00	2150.00	2440	20240228	-50.12	990	20240725	22.93	2440	-50.12	20240228	990	22.93	20240725	2440	-50.12	20240228	990	22.93	20240725	0.18	N	060900	1000	252 억		105882	N	N	0	N	00	N
95	20241016	100601	57	100.00	KOSDAQ			N	N	N	N		N	1187	-17	5	-1.41	126038755	107035	32.99	1189	1197	1157	1565	843	1204	1177.55	0.42	0	12132	1308	1256	1223	1171	1138	1239	1154	253	361	1000	740	1	1	25258229	300	-4.01	0.55	12	0.42	-296.00	2150.00	2440	20240228	-51.35	990	20240725	19.90	2440	-51.35	20240228	990	19.90	20240725	2440	-51.35	20240228	990	19.90	20240725	0.18	N	060900	1000	252 억		105882	N	N	0	N	00	N
96	20241016	090601	57	100.00	KOSDAQ			N	N	N	N		N	1178	-26	5	-2.16	14001373	11825	3.64	1189	1189	1178	1565	843	1204	1184.05	0.42	0	1470	1308	1256	1223	1171	1138	1239	1154	253	361	1000	740	1	1	25258229	298	-3.98	0.55	12	0.05	-296.00	2150.00	2440	20240228	-51.72	990	20240725	18.99	2440	-51.72	20240228	990	18.99	20240725	2440	-51.72	20240228	990	18.99	20240725	0.18	N	060900	1000	252 억		105882	N	N	0	N	00	N
97	20241015	160557	57	100.00	KOSDAQ			N	N	N	N		N	1204	-45	5	-3.60	394048409	323803	138.52	1275	1275	1190	1623	875	1249	1216.94	0.64	0	-55649	1281	1265	1234	1218	1187	1273	1226	253	374	1000	770	1	1	25258229	304	-4.07	0.56	12	1.28	-296.00	2150.00	2440	20240228	-50.66	990	20240725	21.62	2440	-50.66	20240228	990	21.62	20240725	2440	-50.66	20240228	990	21.62	20240725	0.27	N	060900	1000	252 억		161220	N	N	0	N	00	N
98	20241015	150602	57	100.00	KOSDAQ			N	N	N	N		N	1211	-38	5	-3.04	382732152	314480	134.53	1275	1275	1190	1623	875	1249	1217.03	0.64	0	-53730	1281	1265	1234	1218	1187	1273	1226	253	374	1000	770	1	1	25258229	306	-4.09	0.56	12	1.25	-296.00	2150.00	2440	20240228	-50.37	990	20240725	22.32	2440	-50.37	20240228	990	22.32	20240725	2440	-50.37	20240228	990	22.32	20240725	0.27	N	060900	1000	252 억		161220	N	N	0	N	00	N
99	20241015	140601	57	100.00	KOSDAQ			N	N	N	N		N	1198	-51	5	-4.08	346892141	284535	121.72	1275	1275	1190	1623	875	1249	1219.15	0.64	0	-52638	1281	1265	1234	1218	1187	1273	1226	253	374	1000	770	1	1	25258229	303	-4.05	0.56	12	1.13	-296.00	2150.00	2440	20240228	-50.90	990	20240725	21.01	2440	-50.90	20240228	990	21.01	20240725	2440	-50.90	20240228	990	21.01	20240725	0.27	N	060900	1000	252 억		161220	N	N	0	N	00	N
100	20241015	130559	57	100.00	KOSDAQ			N	N	N	N		N	1207	-42	5	-3.36	276942725	226082	96.71	1275	1275	1200	1623	875	1249	1224.97	0.64	0	-52520	1281	1265	1234	1218	1187	1273	1226	253	374	1000	770	1	1	25258229	305	-4.08	0.56	12	0.90	-296.00	2150.00	2440	20240228	-50.53	990	20240725	21.92	2440	-50.53	20240228	990	21.92	20240725	2440	-50.53	20240228	990	21.92	20240725	0.27	N	060900	1000	252 억		161220	N	N	0	N	00	N
101	20241015	120600	57	100.00	KOSDAQ			N	N	N	N		N	1201	-48	5	-3.84	226769444	184549	78.95	1275	1275	1200	1623	875	1249	1228.78	0.64	0	-53606	1281	1265	1234	1218	1187	1273	1226	253	374	1000	770	1	1	25258229	303	-4.06	0.56	12	0.73	-296.00	2150.00	2440	20240228	-50.78	990	20240725	21.31	2440	-50.78	20240228	990	21.31	20240725	2440	-50.78	20240228	990	21.31	20240725	0.27	N	060900	1000	252 억		161220	N	N	0	N	00	N
102	20241015	110602	57	100.00	KOSDAQ			N	N	N	N		N	1226	-23	5	-1.84	130608614	105341	45.06	1275	1275	1224	1623	875	1249	1239.86	0.64	0	-30463	1281	1265	1234	1218	1187	1273	1226	253	374	1000	770	1	1	25258229	310	-4.14	0.57	12	0.42	-296.00	2150.00	2440	20240228	-49.75	990	20240725	23.84	2440	-49.75	20240228	990	23.84	20240725	2440	-49.75	20240228	990	23.84	20240725	0.27	N	060900	1000	252 억		161220	N	N	0	N	00	N
103	20241015	100600	57	100.00	KOSDAQ			N	N	N	N		N	1226	-23	5	-1.84	106287621	85491	36.57	1275	1275	1224	1623	875	1249	1243.26	0.64	0	-31046	1281	1265	1234	1218	1187	1273	1226	253	374	1000	770	1	1	25258229	310	-4.14	0.57	12	0.34	-296.00	2150.00	2440	20240228	-49.75	990	20240725	23.84	2440	-49.75	20240228	990	23.84	20240725	2440	-49.75	20240228	990	23.84	20240725	0.27	N	060900	1000	252 억		161220	N	N	0	N	00	N
104	20241015	090558	57	100.00	KOSDAQ			N	N	N	N		N	1261	12	2	0.96	25935448	20459	8.75	1275	1275	1253	1623	875	1249	1267.68	0.64	0	-9099	1281	1265	1234	1218	1187	1273	1226	253	374	1000	770	1	1	25258229	319	-4.26	0.59	12	0.08	-296.00	2150.00	2440	20240228	-48.32	990	20240725	27.37	2440	-48.32	20240228	990	27.37	20240725	2440	-48.32	20240228	990	27.37	20240725	0.27	N	060900	1000	252 억		161220	N	N	0	N	00	N
105	20241014	160545	57	100.00	KOSDAQ			N	N	N	N		N	1249	6	2	0.48	281706087	228674	65.13	1243	1250	1203	1615	871	1243	1231.90	0.59	0	12648	1293	1267	1240	1214	1187	1254	1201	253	372	1000	770	1	1	25258229	315	-4.22	0.58	12	0.91	-296.00	2150.00	2440	20240228	-48.81	990	20240725	26.16	2440	-48.81	20240228	990	26.16	20240725	2440	-48.81	20240228	990	26.16	20240725	0.22	N	060900	1000	252 억		148702	N	N	0	N	00	N
106	20241014	150553	57	100.00	KOSDAQ			N	N	N	N		N	1236	-7	5	-0.56	218969966	178244	50.77	1243	1250	1203	1615	871	1243	1228.48	0.59	0	-4366	1293	1267	1240	1214	1187	1254	1201	253	372	1000	770	1	1	25258229	312	-4.18	0.57	12	0.71	-296.00	2150.00	2440	20240228	-49.34	990	20240725	24.85	2440	-49.34	20240228	990	24.85	20240725	2440	-49.34	20240228	990	24.85	20240725	0.22	N	060900	1000	252 억		148702	N	N	0	N	00	N
107	20241014	140553	57	100.00	KOSDAQ			N	N	N	N		N	1242	-1	5	-0.08	193134067	157349	44.82	1243	1250	1203	1615	871	1243	1227.42	0.59	0	-5008	1293	1267	1240	1214	1187	1254	1201	253	372	1000	770	1	1	25258229	314	-4.20	0.58	12	0.62	-296.00	2150.00	2440	20240228	-49.10	990	20240725	25.45	2440	-49.10	20240228	990	25.45	20240725	2440	-49.10	20240228	990	25.45	20240725	0.22	N	060900	1000	252 억		148702	N	N	0	N	00	N
108	20241014	130552	57	100.00	KOSDAQ			N	N	N	N		N	1239	-4	5	-0.32	167579695	136647	38.92	1243	1250	1203	1615	871	1243	1226.37	0.59	0	-6468	1293	1267	1240	1214	1187	1254	1201	253	372	1000	770	1	1	25258229	313	-4.19	0.58	12	0.54	-296.00	2150.00	2440	20240228	-49.22	990	20240725	25.15	2440	-49.22	20240228	990	25.15	20240725	2440	-49.22	20240228	990	25.15	20240725	0.22	N	060900	1000	252 억		148702	N	N	0	N	00	N
109	20241014	120546	57	100.00	KOSDAQ			N	N	N	N		N	1224	-19	5	-1.53	155783035	127076	36.19	1243	1250	1203	1615	871	1243	1225.90	0.59	0	-7915	1293	1267	1240	1214	1187	1254	1201	253	372	1000	770	1	1	25258229	309	-4.14	0.57	12	0.50	-296.00	2150.00	2440	20240228	-49.84	990	20240725	23.64	2440	-49.84	20240228	990	23.64	20240725	2440	-49.84	20240228	990	23.64	20240725	0.22	N	060900	1000	252 억		148702	N	N	0	N	00	N
110	20241014	110547	57	100.00	KOSDAQ			N	N	N	N		N	1233	-10	5	-0.80	135276031	110383	31.44	1243	1250	1203	1615	871	1243	1225.52	0.59	0	478	1293	1267	1240	1214	1187	1254	1201	253	372	1000	770	1	1	25258229	311	-4.17	0.57	12	0.44	-296.00	2150.00	2440	20240228	-49.47	990	20240725	24.55	2440	-49.47	20240228	990	24.55	20240725	2440	-49.47	20240228	990	24.55	20240725	0.22	N	060900	1000	252 억		148702	N	N	0	N	00	N
111	20241014	100547	57	100.00	KOSDAQ			N	N	N	N		N	1230	-13	5	-1.05	121887452	99512	28.34	1243	1250	1203	1615	871	1243	1224.85	0.59	0	5661	1293	1267	1240	1214	1187	1254	1201	253	372	1000	770	1	1	25258229	311	-4.16	0.57	12	0.39	-296.00	2150.00	2440	20240228	-49.59	990	20240725	24.24	2440	-49.59	20240228	990	24.24	20240725	2440	-49.59	20240228	990	24.24	20240725	0.22	N	060900	1000	252 억		148702	N	N	0	N	00	N
112	20241014	090550	57	100.00	KOSDAQ			N	N	N	N		N	1216	-27	5	-2.17	27471908	22307	6.35	1243	1243	1216	1615	871	1243	1231.54	0.59	0	-4665	1293	1267	1240	1214	1187	1254	1201	253	372	1000	770	1	1	25258229	307	-4.11	0.57	12	0.09	-296.00	2150.00	2440	20240228	-50.16	990	20240725	22.83	2440	-50.16	20240228	990	22.83	20240725	2440	-50.16	20240228	990	22.83	20240725	0.22	N	060900	1000	252 억		148702	N	N	0	N	00	N
113	20241011	160538	57	100.00	KOSDAQ			N	N	N	N		N	1243	-6	5	-0.48	429118128	349348	17.57	1266	1266	1213	1623	875	1249	1228.31	0.52	0	20452	1433	1340	1290	1197	1147	1316	1173	253	374	1000	770	1	1	25258229	314	-4.20	0.58	12	1.38	-296.00	2150.00	2440	20240228	-49.06	990	20240725	25.56	2440	-49.06	20240228	990	25.56	20240725	2440	-49.06	20240228	990	25.56	20240725	0.48	N	060900	1000	252 억		132175	N	N	0	N	00	N
114	20241011	150547	57	100.00	KOSDAQ			N	N	N	N		N	1227	-22	5	-1.76	409203332	333297	16.76	1266	1266	1213	1623	875	1249	1227.72	0.52	0	22082	1433	1340	1290	1197	1147	1316	1173	253	374	1000	770	1	1	25258229	310	-4.15	0.57	12	1.32	-296.00	2150.00	2440	20240228	-49.71	990	20240725	23.94	2440	-49.71	20240228	990	23.94	20240725	2440	-49.71	20240228	990	23.94	20240725	0.48	N	060900	1000	252 억		132175	N	N	0	N	00	N
115	20241011	140547	57	100.00	KOSDAQ			N	N	N	N		N	1228	-21	5	-1.68	366520779	298652	15.02	1266	1266	1213	1623	875	1249	1227.22	0.52	0	10747	1433	1340	1290	1197	1147	1316	1173	253	374	1000	770	1	1	25258229	310	-4.15	0.57	12	1.18	-296.00	2150.00	2440	20240228	-49.67	990	20240725	24.04	2440	-49.67	20240228	990	24.04	20240725	2440	-49.67	20240228	990	24.04	20240725	0.48	N	060900	1000	252 억		132175	N	N	0	N	00	N
116	20241011	130548	57	100.00	KOSDAQ			N	N	N	N		N	1230	-19	5	-1.52	321484035	261769	13.16	1266	1266	1213	1623	875	1249	1228.09	0.52	0	9181	1433	1340	1290	1197	1147	1316	1173	253	374	1000	770	1	1	25258229	311	-4.16	0.57	12	1.04	-296.00	2150.00	2440	20240228	-49.59	990	20240725	24.24	2440	-49.59	20240228	990	24.24	20240725	2440	-49.59	20240228	990	24.24	20240725	0.48	N	060900	1000	252 억		132175	N	N	0	N	00	N
117	20241011	120545	57	100.00	KOSDAQ			N	N	N	N		N	1231	-18	5	-1.44	282530601	230007	11.57	1266	1266	1213	1623	875	1249	1228.32	0.52	0	-6109	1433	1340	1290	1197	1147	1316	1173	253	374	1000	770	1	1	25258229	311	-4.16	0.57	12	0.91	-296.00	2150.00	2440	20240228	-49.55	990	20240725	24.34	2440	-49.55	20240228	990	24.34	20240725	2440	-49.55	20240228	990	24.34	20240725	0.48	N	060900	1000	252 억		132175	N	N	0	N	00	N
118	20241011	110544	57	100.00	KOSDAQ			N	N	N	N		N	1214	-35	5	-2.80	262346302	213550	10.74	1266	1266	1213	1623	875	1249	1228.46	0.52	0	-7155	1433	1340	1290	1197	1147	1316	1173	253	374	1000	770	1	1	25258229	307	-4.10	0.56	12	0.85	-296.00	2150.00	2440	20240228	-50.25	990	20240725	22.63	2440	-50.25	20240228	990	22.63	20240725	2440	-50.25	20240228	990	22.63	20240725	0.48	N	060900	1000	252 억		132175	N	N	0	N	00	N
119	20241011	100552	57	100.00	KOSDAQ			N	N	N	N		N	1226	-23	5	-1.84	209887996	170486	8.57	1266	1266	1213	1623	875	1249	1231.07	0.52	0	2691	1433	1340	1290	1197	1147	1316	1173	253	374	1000	770	1	1	25258229	310	-4.14	0.57	12	0.67	-296.00	2150.00	2440	20240228	-49.75	990	20240725	23.84	2440	-49.75	20240228	990	23.84	20240725	2440	-49.75	20240228	990	23.84	20240725	0.48	N	060900	1000	252 억		132175	N	N	0	N	00	N
120	20241011	090547	57	100.00	KOSDAQ			N	N	N	N		N	1223	-26	5	-2.08	53045580	42690	2.15	1266	1266	1215	1623	875	1249	1242.52	0.52	0	-540	1433	1340	1290	1197	1147	1316	1173	253	374	1000	770	1	1	25258229	309	-4.13	0.57	12	0.17	-296.00	2150.00	2440	20240228	-49.88	990	20240725	23.54	2440	-49.88	20240228	990	23.54	20240725	2440	-49.88	20240228	990	23.54	20240725	0.48	N	060900	1000	252 억		132175	N	N	0	N	00	N
121	20241010	160559	57	100.00	KOSDAQ			N	N	N	N		N	1249	24	2	1.96	2616821384	1969371	382.01	1258	1383	1240	1592	858	1225	1328.85	0.75	0	-58673	1317	1270	1240	1193	1163	1256	1179	253	367	1000	750	1	1	25258229	315	-4.22	0.58	12	7.80	-296.00	2150.00	2440	20240228	-48.81	990	20240725	26.16	2440	-48.81	20240228	990	26.16	20240725	2440	-48.81	20240228	990	26.16	20240725	0.43	N	060900	1000	252 억		190351	N	N	0	N	00	N
122	20241010	150608	57	100.00	KOSDAQ			N	N	N	N		N	1241	16	2	1.31	2565989444	1928654	374.12	1258	1383	1240	1592	858	1225	1330.46	0.75	0	-67986	1317	1270	1240	1193	1163	1256	1179	253	367	1000	750	1	1	25258229	313	-4.19	0.58	12	7.64	-296.00	2150.00	2440	20240228	-49.14	990	20240725	25.35	2440	-49.14	20240228	990	25.35	20240725	2440	-49.14	20240228	990	25.35	20240725	0.43	N	060900	1000	252 억		190351	N	N	0	N	00	N
123	20241010	140604	57	100.00	KOSDAQ			N	N	N	N		N	1280	55	2	4.49	2480122558	1860427	360.88	1258	1383	1240	1592	858	1225	1333.09	0.75	0	-65267	1317	1270	1240	1193	1163	1256	1179	253	367	1000	750	1	1	25258229	323	-4.32	0.60	12	7.37	-296.00	2150.00	2440	20240228	-47.54	990	20240725	29.29	2440	-47.54	20240228	990	29.29	20240725	2440	-47.54	20240228	990	29.29	20240725	0.43	N	060900	1000	252 억		190351	N	N	0	N	00	N
124	20241010	130602	57	100.00	KOSDAQ			N	N	N	N		N	1280	55	2	4.49	2461252685	1845660	358.02	1258	1383	1240	1592	858	1225	1333.54	0.75	0	-64616	1317	1270	1240	1193	1163	1256	1179	253	367	1000	750	1	1	25258229	323	-4.32	0.60	12	7.31	-296.00	2150.00	2440	20240228	-47.54	990	20240725	29.29	2440	-47.54	20240228	990	29.29	20240725	2440	-47.54	20240228	990	29.29	20240725	0.43	N	060900	1000	252 억		190351	N	N	0	N	00	N
125	20241010	120603	57	100.00	KOSDAQ			N	N	N	N		N	1276	51	2	4.16	2421760518	1814821	352.03	1258	1383	1240	1592	858	1225	1334.43	0.75	0	-64286	1317	1270	1240	1193	1163	1256	1179	253	367	1000	750	1	1	25258229	322	-4.31	0.59	12	7.19	-296.00	2150.00	2440	20240228	-47.70	990	20240725	28.89	2440	-47.70	20240228	990	28.89	20240725	2440	-47.70	20240228	990	28.89	20240725	0.43	N	060900	1000	252 억		190351	N	N	0	N	00	N
126	20241010	110601	57	100.00	KOSDAQ			N	N	N	N		N	1285	60	2	4.90	2354333181	1761982	341.79	1258	1383	1240	1592	858	1225	1336.18	0.75	0	-67711	1317	1270	1240	1193	1163	1256	1179	253	367	1000	750	1	1	25258229	325	-4.34	0.60	12	6.98	-296.00	2150.00	2440	20240228	-47.34	990	20240725	29.80	2440	-47.34	20240228	990	29.80	20240725	2440	-47.34	20240228	990	29.80	20240725	0.43	N	060900	1000	252 억		190351	N	N	0	N	00	N
127	20241010	100601	57	100.00	KOSDAQ			N	N	N	N		N	1275	50	2	4.08	2234782245	1669449	323.84	1258	1383	1240	1592	858	1225	1338.63	0.75	0	-57948	1317	1270	1240	1193	1163	1256	1179	253	367	1000	750	1	1	25258229	322	-4.31	0.59	12	6.61	-296.00	2150.00	2440	20240228	-47.75	990	20240725	28.79	2440	-47.75	20240228	990	28.79	20240725	2440	-47.75	20240228	990	28.79	20240725	0.43	N	060900	1000	252 억		190351	N	N	0	N	00	N
128	20241010	090603	57	100.00	KOSDAQ			N	N	N	N		N	1336	111	2	9.06	1096738026	814906	158.07	1258	1383	1240	1592	858	1225	1345.85	0.75	0	-57917	1317	1270	1240	1193	1163	1256	1179	253	367	1000	750	1	1	25258229	337	-4.51	0.62	12	3.23	-296.00	2150.00	2440	20240228	-45.25	990	20240725	34.95	2440	-45.25	20240228	990	34.95	20240725	2440	-45.25	20240228	990	34.95	20240725	0.43	N	060900	1000	252 억		190351	N	N	0	N	00	N
129	20241008	160558	57	100.00	KOSDAQ			N	N	N	N		N	1225	-56	5	-4.37	625448951	504206	13.31	1282	1287	1210	1665	897	1281	1240.50	0.64	0	29251	1524	1402	1324	1202	1124	1363	1163	253	384	1000	790	1	1	25258229	309	-4.14	0.57	12	2.00	-296.00	2150.00	2565	20230925	-52.24	990	20240725	23.74	2440	-49.80	20240228	990	23.74	20240725	2440	-49.80	20240228	990	23.74	20240725	0.25	N	060900	1000	252 억		161100	N	N	0	N	00	N
130	20241008	150602	57	100.00	KOSDAQ			N	N	N	N		N	1239	-42	5	-3.28	579741868	466927	12.32	1282	1287	1210	1665	897	1281	1241.61	0.64	0	30454	1524	1402	1324	1202	1124	1363	1163	253	384	1000	790	1	1	25258229	313	-4.19	0.58	12	1.85	-296.00	2150.00	2565	20230925	-51.70	990	20240725	25.15	2440	-49.22	20240228	990	25.15	20240725	2440	-49.22	20240228	990	25.15	20240725	0.25	N	060900	1000	252 억		161100	N	N	0	N	00	N
131	20241008	140600	57	100.00	KOSDAQ			N	N	N	N		N	1230	-51	5	-3.98	535214502	430905	11.37	1282	1287	1210	1665	897	1281	1242.07	0.64	0	23014	1524	1402	1324	1202	1124	1363	1163	253	384	1000	790	1	1	25258229	311	-4.16	0.57	12	1.71	-296.00	2150.00	2565	20230925	-52.05	990	20240725	24.24	2440	-49.59	20240228	990	24.24	20240725	2440	-49.59	20240228	990	24.24	20240725	0.25	N	060900	1000	252 억		161100	N	N	0	N	00	N
132	20241008	130559	57	100.00	KOSDAQ			N	N	N	N		N	1227	-54	5	-4.22	504963454	406255	10.72	1282	1287	1210	1665	897	1281	1242.97	0.64	0	20407	1524	1402	1324	1202	1124	1363	1163	253	384	1000	790	1	1	25258229	310	-4.15	0.57	12	1.61	-296.00	2150.00	2565	20230925	-52.16	990	20240725	23.94	2440	-49.71	20240228	990	23.94	20240725	2440	-49.71	20240228	990	23.94	20240725	0.25	N	060900	1000	252 억		161100	N	N	0	N	00	N
133	20241008	120600	57	100.00	KOSDAQ			N	N	N	N		N	1241	-40	5	-3.12	396525566	317861	8.39	1282	1287	1237	1665	897	1281	1247.48	0.64	0	40882	1524	1402	1324	1202	1124	1363	1163	253	384	1000	790	1	1	25258229	313	-4.19	0.58	12	1.26	-296.00	2150.00	2565	20230925	-51.62	990	20240725	25.35	2440	-49.14	20240228	990	25.35	20240725	2440	-49.14	20240228	990	25.35	20240725	0.25	N	060900	1000	252 억		161100	N	N	0	N	00	N
134	20241008	110559	57	100.00	KOSDAQ			N	N	N	N		N	1242	-39	5	-3.04	344565306	275988	7.28	1282	1287	1237	1665	897	1281	1248.48	0.64	0	46208	1524	1402	1324	1202	1124	1363	1163	253	384	1000	790	1	1	25258229	314	-4.20	0.58	12	1.09	-296.00	2150.00	2565	20230925	-51.58	990	20240725	25.45	2440	-49.10	20240228	990	25.45	20240725	2440	-49.10	20240228	990	25.45	20240725	0.25	N	060900	1000	252 억		161100	N	N	0	N	00	N
135	20241008	100601	57	100.00	KOSDAQ			N	N	N	N		N	1248	-33	5	-2.58	271703140	217459	5.74	1282	1287	1237	1665	897	1281	1249.45	0.64	0	53151	1524	1402	1324	1202	1124	1363	1163	253	384	1000	790	1	1	25258229	315	-4.22	0.58	12	0.86	-296.00	2150.00	2565	20230925	-51.35	990	20240725	26.06	2440	-48.85	20240228	990	26.06	20240725	2440	-48.85	20240228	990	26.06	20240725	0.25	N	060900	1000	252 억		161100	N	N	0	N	00	N
136	20241008	090559	57	100.00	KOSDAQ			N	N	N	N		N	1245	-36	5	-2.81	128420890	102619	2.71	1282	1287	1240	1665	897	1281	1251.43	0.64	0	50504	1524	1402	1324	1202	1124	1363	1163	253	384	1000	790	1	1	25258229	314	-4.21	0.58	12	0.41	-296.00	2150.00	2565	20230925	-51.46	990	20240725	25.76	2440	-48.98	20240228	990	25.76	20240725	2440	-48.98	20240228	990	25.76	20240725	0.25	N	060900	1000	252 억		161100	N	N	0	N	00	N
137	20241007	160600	57	100.00	KOSDAQ			N	N	N	N		N	1281	17	2	1.34	5104930426	3780247	82.14	1295	1446	1246	1643	885	1264	1350.45	0.40	0	61038	1766	1514	1388	1136	1010	1452	1074	253	379	1000	780	1	1	25258229	324	-4.33	0.60	12	14.97	-296.00	2150.00	2590	20230922	-50.54	990	20240725	29.39	2440	-47.50	20240228	990	29.39	20240725	2440	-47.50	20240228	990	29.39	20240725	0.30	N	060900	1000	252 억		100061	N	N	0	N	00	N
138	20241007	150542	57	100.00	KOSDAQ			N	N	N	N		N	1282	18	2	1.42	4978746866	3681879	80.00	1295	1446	1246	1643	885	1264	1352.25	0.40	0	66547	1766	1514	1388	1136	1010	1452	1074	253	379	1000	780	1	1	25258229	324	-4.33	0.60	12	14.58	-296.00	2150.00	2590	20230922	-50.50	990	20240725	29.49	2440	-47.46	20240228	990	29.49	20240725	2440	-47.46	20240228	990	29.49	20240725	0.30	N	060900	1000	252 억		100061	N	N	0	N	00	N
139	20241007	140603	57	100.00	KOSDAQ			N	N	N	N		N	1286	22	2	1.74	4873281439	3599742	78.21	1295	1446	1246	1643	885	1264	1353.81	0.40	0	69917	1766	1514	1388	1136	1010	1452	1074	253	379	1000	780	1	1	25258229	325	-4.34	0.60	12	14.25	-296.00	2150.00	2590	20230922	-50.35	990	20240725	29.90	2440	-47.30	20240228	990	29.90	20240725	2440	-47.30	20240228	990	29.90	20240725	0.30	N	060900	1000	252 억		100061	N	N	0	N	00	N
140	20241007	130545	57	100.00	KOSDAQ			N	N	N	N		N	1314	50	2	3.96	4610165944	3397283	73.82	1295	1446	1246	1643	885	1264	1357.04	0.40	0	78067	1766	1514	1388	1136	1010	1452	1074	253	379	1000	780	1	1	25258229	332	-4.44	0.61	12	13.45	-296.00	2150.00	2590	20230922	-49.27	990	20240725	32.73	2440	-46.15	20240228	990	32.73	20240725	2440	-46.15	20240228	990	32.73	20240725	0.30	N	060900	1000	252 억		100061	N	N	0	N	00	N
141	20241007	120616	57	100.00	KOSDAQ			N	N	N	N		N	1305	41	2	3.24	1266396669	977853	21.25	1295	1331	1246	1643	885	1264	1295.11	0.40	0	87121	1766	1514	1388	1136	1010	1452	1074	253	379	1000	780	1	1	25258229	330	-4.41	0.61	12	3.87	-296.00	2150.00	2590	20230922	-49.61	990	20240725	31.82	2440	-46.52	20240228	990	31.82	20240725	2440	-46.52	20240228	990	31.82	20240725	0.30	N	060900	1000	252 억		100061	N	N	0	N	00	N
142	20241007	110536	57	100.00	KOSDAQ			N	N	N	N		N	1284	20	2	1.58	890510078	690934	15.01	1295	1326	1246	1643	885	1264	1288.89	0.40	0	113116	1766	1514	1388	1136	1010	1452	1074	253	379	1000	780	1	1	25258229	324	-4.34	0.60	12	2.74	-296.00	2150.00	2590	20230922	-50.42	990	20240725	29.70	2440	-47.38	20240228	990	29.70	20240725	2440	-47.38	20240228	990	29.70	20240725	0.30	N	060900	1000	252 억		100061	N	N	0	N	00	N
143	20241007	100536	57	100.00	KOSDAQ			N	N	N	N		N	1267	3	2	0.24	847693014	657358	14.28	1295	1326	1246	1643	885	1264	1289.58	0.40	0	102059	1766	1514	1388	1136	1010	1452	1074	253	379	1000	780	1	1	25258229	320	-4.28	0.59	12	2.60	-296.00	2150.00	2590	20230922	-51.08	990	20240725	27.98	2440	-48.07	20240228	990	27.98	20240725	2440	-48.07	20240228	990	27.98	20240725	0.30	N	060900	1000	252 억		100061	N	N	0	N	00	N
144	20241007	090608	57	100.00	KOSDAQ			N	N	N	N		N	1267	3	2	0.24	209534988	162375	3.53	1295	1306	1267	1643	885	1264	1290.60	0.40	0	5837	1766	1514	1388	1136	1010	1452	1074	253	379	1000	780	1	1	25258229	320	-4.28	0.59	12	0.64	-296.00	2150.00	2590	20230922	-51.08	990	20240725	27.98	2440	-48.07	20240228	990	27.98	20240725	2440	-48.07	20240228	990	27.98	20240725	0.30	N	060900	1000	252 억		100061	N	N	0	N	00	N
145	20241004	160520	57	100.00	KOSDAQ			N	N	N	N		N	1264	-197	5	-13.48	6394559990	4549939	226.00	1525	1640	1262	1899	1023	1461	1405.61	0.48	0	-23645	1675	1568	1354	1247	1033	1621	1300	253	438	1000	900	1	1	25258229	319	-4.27	0.59	12	18.01	-296.00	2150.00	2595	20230921	-51.29	990	20240725	27.68	2440	-48.20	20240228	990	27.68	20240725	2440	-48.20	20240228	990	27.68	20240725	0.29	N	060900	1000	252 억		122471	N	N	0	N	00	N
146	20241004	150525	57	100.00	KOSDAQ			N	N	N	N		N	1272	-189	5	-12.94	6150654941	4357197	216.43	1525	1640	1262	1899	1023	1461	1411.61	0.48	0	-23954	1675	1568	1354	1247	1033	1621	1300	253	438	1000	900	1	1	25258229	321	-4.30	0.59	12	17.25	-296.00	2150.00	2595	20230921	-50.98	990	20240725	28.48	2440	-47.87	20240228	990	28.48	20240725	2440	-47.87	20240228	990	28.48	20240725	0.29	N	060900	1000	252 억		122471	N	N	0	N	00	N
147	20241004	140526	57	100.00	KOSDAQ			N	N	N	N		N	1272	-189	5	-12.94	5945814294	4195947	208.42	1525	1640	1270	1899	1023	1461	1417.04	0.48	0	-29474	1675	1568	1354	1247	1033	1621	1300	253	438	1000	900	1	1	25258229	321	-4.30	0.59	12	16.61	-296.00	2150.00	2595	20230921	-50.98	990	20240725	28.48	2440	-47.87	20240228	990	28.48	20240725	2440	-47.87	20240228	990	28.48	20240725	0.29	N	060900	1000	252 억		122471	N	N	0	N	00	N
148	20241004	130524	57	100.00	KOSDAQ			N	N	N	N		N	1300	-161	5	-11.02	5600223510	3927570	195.09	1525	1640	1296	1899	1023	1461	1425.87	0.48	0	-29973	1675	1568	1354	1247	1033	1621	1300	253	438	1000	900	1	1	25258229	328	-4.39	0.60	12	15.55	-296.00	2150.00	2595	20230921	-49.90	990	20240725	31.31	2440	-46.72	20240228	990	31.31	20240725	2440	-46.72	20240228	990	31.31	20240725	0.29	N	060900	1000	252 억		122471	N	N	0	N	00	N
149	20241004	120524	57	100.00	KOSDAQ			N	N	N	N		N	1327	-134	5	-9.17	5411134350	3784083	187.96	1525	1640	1310	1899	1023	1461	1429.97	0.48	0	-27627	1675	1568	1354	1247	1033	1621	1300	253	438	1000	900	1	1	25258229	335	-4.48	0.62	12	14.98	-296.00	2150.00	2595	20230921	-48.86	990	20240725	34.04	2440	-45.61	20240228	990	34.04	20240725	2440	-45.61	20240228	990	34.04	20240725	0.29	N	060900	1000	252 억		122471	N	N	0	N	00	N
150	20241004	110521	57	100.00	KOSDAQ			N	N	N	N		N	1353	-108	5	-7.39	5137690512	3578670	177.76	1525	1640	1310	1899	1023	1461	1435.64	0.48	0	-14305	1675	1568	1354	1247	1033	1621	1300	253	438	1000	900	1	1	25258229	342	-4.57	0.63	12	14.17	-296.00	2150.00	2595	20230921	-47.86	990	20240725	36.67	2440	-44.55	20240228	990	36.67	20240725	2440	-44.55	20240228	990	36.67	20240725	0.29	N	060900	1000	252 억		122471	N	N	0	N	00	N
151	20241004	100518	57	100.00	KOSDAQ			N	N	N	N		N	1342	-119	5	-8.15	4439768019	3059795	151.98	1525	1640	1317	1899	1023	1461	1451.00	0.48	0	-25264	1675	1568	1354	1247	1033	1621	1300	253	438	1000	900	1	1	25258229	339	-4.53	0.62	12	12.11	-296.00	2150.00	2595	20230921	-48.29	990	20240725	35.56	2440	-45.00	20240228	990	35.56	20240725	2440	-45.00	20240228	990	35.56	20240725	0.29	N	060900	1000	252 억		122471	N	N	0	N	00	N
152	20241004	090519	57	100.00	KOSDAQ			N	N	N	N		N	1431	-30	5	-2.05	2498195789	1648696	81.89	1525	1640	1405	1899	1023	1461	1515.26	0.48	0	-17658	1675	1568	1354	1247	1033	1621	1300	253	438	1000	900	1	1	25258229	361	-4.83	0.67	12	6.53	-296.00	2150.00	2595	20230921	-44.86	990	20240725	44.55	2440	-41.35	20240228	990	44.55	20240725	2440	-41.35	20240228	990	44.55	20240725	0.29	N	060900	1000	252 억		122471	N	N	0	N	00	N
153	20241002	160517	57	100.00	KOSDAQ			N	N	N	N		N	1461	337	1	29.98	2821938532	2012688	2541.91	1141	1461	1140	1461	787	1124	1402.07	0.46	0	5999	1173	1148	1131	1106	1089	1140	1098	253	337	1000	690	1	1	25258229	369	-4.94	0.68	12	7.97	-296.00	2150.00	2660	20230920	-45.08	990	20240725	47.58	2440	-40.12	20240228	990	47.58	20240725	2440	-40.12	20240228	990	47.58	20240725	0.27	N	060900	1000	252 억		117138	N	N	0	N	00	N
154	20241002	150527	57	100.00	KOSDAQ			N	N	N	N		N	1461	337	1	29.98	2811244012	2005368	2532.67	1141	1461	1140	1461	787	1124	1401.86	0.46	0	5999	1173	1148	1131	1106	1089	1140	1098	253	337	1000	690	1	1	25258229	369	-4.94	0.68	12	7.94	-296.00	2150.00	2660	20230920	-45.08	990	20240725	47.58	2440	-40.12	20240228	990	47.58	20240725	2440	-40.12	20240228	990	47.58	20240725	0.27	N	060900	1000	252 억		117138	N	N	0	N	00	N
155	20241002	140525	57	100.00	KOSDAQ			N	N	N	N		N	1461	337	1	29.98	2776405006	1981522	2502.55	1141	1461	1140	1461	787	1124	1401.15	0.46	0	5999	1173	1148	1131	1106	1089	1140	1098	253	337	1000	690	1	1	25258229	369	-4.94	0.68	12	7.85	-296.00	2150.00	2660	20230920	-45.08	990	20240725	47.58	2440	-40.12	20240228	990	47.58	20240725	2440	-40.12	20240228	990	47.58	20240725	0.27	N	060900	1000	252 억		117138	N	N	0	N	00	N
156	20241002	130520	57	100.00	KOSDAQ			N	N	N	N		N	1461	337	1	29.98	2761515955	1971331	2489.68	1141	1461	1140	1461	787	1124	1400.84	0.46	0	5999	1173	1148	1131	1106	1089	1140	1098	253	337	1000	690	1	1	25258229	369	-4.94	0.68	12	7.80	-296.00	2150.00	2660	20230920	-45.08	990	20240725	47.58	2440	-40.12	20240228	990	47.58	20240725	2440	-40.12	20240228	990	47.58	20240725	0.27	N	060900	1000	252 억		117138	N	N	0	N	00	N
157	20241002	120517	57	100.00	KOSDAQ			N	N	N	N		N	1461	337	1	29.98	2678399665	1914441	2417.83	1141	1461	1140	1461	787	1124	1399.05	0.46	0	5999	1173	1148	1131	1106	1089	1140	1098	253	337	1000	690	1	1	25258229	369	-4.94	0.68	12	7.58	-296.00	2150.00	2660	20230920	-45.08	990	20240725	47.58	2440	-40.12	20240228	990	47.58	20240725	2440	-40.12	20240228	990	47.58	20240725	0.27	N	060900	1000	252 억		117138	N	N	0	N	00	N
158	20241002	110512	57	100.00	KOSDAQ			N	N	N	N		N	1461	337	1	29.98	2456202019	1762355	2225.76	1141	1461	1140	1461	787	1124	1393.70	0.46	0	9421	1173	1148	1131	1106	1089	1140	1098	253	337	1000	690	1	1	25258229	369	-4.94	0.68	12	6.98	-296.00	2150.00	2660	20230920	-45.08	990	20240725	47.58	2440	-40.12	20240228	990	47.58	20240725	2440	-40.12	20240228	990	47.58	20240725	0.27	N	060900	1000	252 억		117138	N	N	0	N	00	N
159	20241002	100511	57	100.00	KOSDAQ			N	N	N	N		N	1461	337	1	29.98	2125655152	1536108	1940.02	1141	1461	1140	1461	787	1124	1383.79	0.46	0	5999	1173	1148	1131	1106	1089	1140	1098	253	337	1000	690	1	1	25258229	369	-4.94	0.68	12	6.08	-296.00	2150.00	2660	20230920	-45.08	990	20240725	47.58	2440	-40.12	20240228	990	47.58	20240725	2440	-40.12	20240228	990	47.58	20240725	0.27	N	060900	1000	252 억		117138	N	N	0	N	00	N
160	20241002	090509	57	100.00	KOSDAQ			N	N	N	N		N	1160	36	2	3.20	31944866	27731	35.02	1141	1178	1140	1461	787	1124	1151.96	0.46	0	4003	1173	1148	1131	1106	1089	1140	1098	253	337	1000	690	1	1	25258229	293	-3.92	0.54	12	0.11	-296.00	2150.00	2660	20230920	-56.39	990	20240725	17.17	2440	-52.46	20240228	990	17.17	20240725	2440	-52.46	20240228	990	17.17	20240725	0.27	N	060900	1000	252 억		117138	N	N	0	N	00	N