KissMeData/036030/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	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	70	2	1.73	242474560	59235	19.44	4035	4135	4020	5270	2840	4055	4093.42	1.81	26227	26032	4395	4225	4140	3970	3885	4182	3927	490	1215	1000	2910	5	1	49019283	2022	12.42	0.83	12	0.12	332.00	4984.00	6750	20231213	-38.89	3650	20240909	13.01	6640	-37.88	20240115	3650	13.01	20240909	6750	-38.89	20231213	3650	13.01	20240909	1.28	N	036030	1000	490 억		434438	N	N	0	N	00	N
3	20241031	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	70	2	1.73	213204485	52142	17.11	4035	4125	4020	5270	2840	4055	4088.99	1.81	25625	24575	4395	4225	4140	3970	3885	4182	3927	490	1215	1000	2910	5	1	49019283	2022	12.42	0.83	12	0.11	332.00	4984.00	6750	20231213	-38.89	3650	20240909	13.01	6640	-37.88	20240115	3650	13.01	20240909	6750	-38.89	20231213	3650	13.01	20240909	1.28	N	036030	1000	490 억		433836	N	N	0	N	00	N
4	20241031	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	50	2	1.23	157053925	38485	12.63	4035	4125	4020	5270	2840	4055	4080.98	1.77	17607	17307	4395	4225	4140	3970	3885	4182	3927	490	1215	1000	2910	5	1	49019283	2012	12.36	0.82	12	0.08	332.00	4984.00	6750	20231213	-39.19	3650	20240909	12.47	6640	-38.18	20240115	3650	12.47	20240909	6750	-39.19	20231213	3650	12.47	20240909	1.28	N	036030	1000	490 억		425818	N	N	0	N	00	N
5	20241031	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	55	2	1.36	125431250	30784	10.10	4035	4125	4020	5270	2840	4055	4074.62	1.75	12953	12535	4395	4225	4140	3970	3885	4182	3927	490	1215	1000	2910	5	1	49019283	2015	12.38	0.82	12	0.06	332.00	4984.00	6750	20231213	-39.11	3650	20240909	12.60	6640	-38.10	20240115	3650	12.60	20240909	6750	-39.11	20231213	3650	12.60	20240909	1.28	N	036030	1000	490 억		421164	N	N	0	N	00	N
6	20241031	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	50	2	1.23	100241655	24654	8.09	4035	4115	4020	5270	2840	4055	4065.98	1.74	10744	10575	4395	4225	4140	3970	3885	4182	3927	490	1215	1000	2910	5	1	49019283	2012	12.36	0.82	12	0.05	332.00	4984.00	6750	20231213	-39.19	3650	20240909	12.47	6640	-38.18	20240115	3650	12.47	20240909	6750	-39.19	20231213	3650	12.47	20240909	1.28	N	036030	1000	490 억		418955	N	N	0	N	00	N
7	20241031	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	35	2	0.86	64739285	15993	5.25	4035	4090	4020	5270	2840	4055	4047.93	1.73	7445	6787	4395	4225	4140	3970	3885	4182	3927	490	1215	1000	2910	5	1	49019283	2005	12.32	0.82	12	0.03	332.00	4984.00	6750	20231213	-39.41	3650	20240909	12.05	6640	-38.40	20240115	3650	12.05	20240909	6750	-39.41	20231213	3650	12.05	20240909	1.28	N	036030	1000	490 억		415656	N	N	0	N	00	N
8	20241031	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	28398500	7040	2.31	4035	4070	4020	5270	2840	4055	4033.57	1.71	1576	1609	4395	4225	4140	3970	3885	4182	3927	490	1215	1000	2910	5	1	49019283	1980	12.17	0.81	12	0.01	332.00	4984.00	6750	20231213	-40.15	3650	20240909	10.68	6640	-39.16	20240115	3650	10.68	20240909	6750	-40.15	20231213	3650	10.68	20240909	1.28	N	036030	1000	490 억		409787	N	N	0	N	00	N
9	20241031	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	10188055	2526	0.83	4035	4070	4020	5270	2840	4055	4032.38	1.70	185	185	4395	4225	4140	3970	3885	4182	3927	490	1215	1000	2910	5	1	49019283	1985	12.20	0.81	12	0.01	332.00	4984.00	6750	20231213	-40.00	3650	20240909	10.96	6640	-39.01	20240115	3650	10.96	20240909	6750	-40.00	20231213	3650	10.96	20240909	1.28	N	036030	1000	490 억		408396	N	N	0	N	00	N
10	20241030	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-55	5	-1.34	1271794770	304008	365.60	4150	4310	4055	5340	2880	4110	4183.43	1.70	-48332	-49262	4200	4155	4080	4035	3960	4177	4057	490	1230	1000	2950	5	1	49019283	1988	12.21	0.81	12	0.62	332.00	4984.00	6750	20231213	-39.93	3650	20240909	11.10	6640	-38.93	20240115	3650	11.10	20240909	6750	-39.93	20231213	3650	11.10	20240909	1.29	N	036030	1000	490 억		408211	N	N	0	N	00	N
11	20241030	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-20	5	-0.49	1218380350	290867	349.79	4150	4310	4075	5340	2880	4110	4188.79	1.69	-51358	-50745	4200	4155	4080	4035	3960	4177	4057	490	1230	1000	2950	5	1	49019283	2005	12.32	0.82	12	0.59	332.00	4984.00	6750	20231213	-39.41	3650	20240909	12.05	6640	-38.40	20240115	3650	12.05	20240909	6750	-39.41	20231213	3650	12.05	20240909	1.29	N	036030	1000	490 억		405185	N	N	0	N	00	N
12	20241030	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-20	5	-0.49	1161856745	277041	333.17	4150	4310	4085	5340	2880	4110	4193.81	1.69	-49909	-49296	4200	4155	4080	4035	3960	4177	4057	490	1230	1000	2950	5	1	49019283	2005	12.32	0.82	12	0.57	332.00	4984.00	6750	20231213	-39.41	3650	20240909	12.05	6640	-38.40	20240115	3650	12.05	20240909	6750	-39.41	20231213	3650	12.05	20240909	1.29	N	036030	1000	490 억		406634	N	N	0	N	00	N
13	20241030	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	15	2	0.36	1061727585	252633	303.81	4150	4310	4085	5340	2880	4110	4202.65	1.70	-49322	-48709	4200	4155	4080	4035	3960	4177	4057	490	1230	1000	2950	5	1	49019283	2022	12.42	0.83	12	0.52	332.00	4984.00	6750	20231213	-38.89	3650	20240909	13.01	6640	-37.88	20240115	3650	13.01	20240909	6750	-38.89	20231213	3650	13.01	20240909	1.29	N	036030	1000	490 억		407221	N	N	0	N	00	N
14	20241030	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-10	5	-0.24	101167160	24655	29.65	4150	4150	4090	5340	2880	4110	4103.31	1.87	-8563	-8563	4200	4155	4080	4035	3960	4177	4057	490	1230	1000	2950	5	1	49019283	2010	12.35	0.82	12	0.05	332.00	4984.00	6750	20231213	-39.26	3650	20240909	12.33	6640	-38.25	20240115	3650	12.33	20240909	6750	-39.26	20231213	3650	12.33	20240909	1.29	N	036030	1000	490 억		447980	N	N	0	N	00	N
15	20241030	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-15	5	-0.36	74093620	18048	21.70	4150	4150	4090	5340	2880	4110	4105.36	1.87	-7308	-7321	4200	4155	4080	4035	3960	4177	4057	490	1230	1000	2950	5	1	49019283	2007	12.33	0.82	12	0.04	332.00	4984.00	6750	20231213	-39.33	3650	20240909	12.19	6640	-38.33	20240115	3650	12.19	20240909	6750	-39.33	20231213	3650	12.19	20240909	1.29	N	036030	1000	490 억		449235	N	N	0	N	00	N
16	20241030	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-5	5	-0.12	52354990	12742	15.32	4150	4150	4090	5340	2880	4110	4108.85	1.88	-5872	-5872	4200	4155	4080	4035	3960	4177	4057	490	1230	1000	2950	5	1	49019283	2012	12.36	0.82	12	0.03	332.00	4984.00	6750	20231213	-39.19	3650	20240909	12.47	6640	-38.18	20240115	3650	12.47	20240909	6750	-39.19	20231213	3650	12.47	20240909	1.29	N	036030	1000	490 억		450671	N	N	0	N	00	N
17	20241030	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-10	5	-0.24	13094255	3178	3.82	4150	4150	4100	5340	2880	4110	4120.28	1.89	-1734	-1734	4200	4155	4080	4035	3960	4177	4057	490	1230	1000	2950	5	1	49019283	2010	12.35	0.82	12	0.01	332.00	4984.00	6750	20231213	-39.26	3650	20240909	12.33	6640	-38.25	20240115	3650	12.33	20240909	6750	-39.26	20231213	3650	12.33	20240909	1.29	N	036030	1000	490 억		454809	N	N	0	N	00	N
18	20241029	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	45	2	1.11	337013335	82776	116.09	4065	4125	4005	5280	2850	4065	4071.38	1.90	805	4899	4198	4131	4058	3991	3918	4165	4025	490	1215	1000	2920	5	1	49019283	2015	12.38	0.82	12	0.17	332.00	4984.00	6750	20231213	-39.11	3650	20240909	12.60	6640	-38.10	20240115	3650	12.60	20240909	6750	-39.11	20231213	3650	12.60	20240909	1.30	N	036030	1000	490 억		456543	N	N	0	N	00	N
19	20241029	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	40	2	0.98	305633690	75127	105.36	4065	4125	4005	5280	2850	4065	4068.23	1.90	1063	3598	4198	4131	4058	3991	3918	4165	4025	490	1215	1000	2920	5	1	49019283	2012	12.36	0.82	12	0.15	332.00	4984.00	6750	20231213	-39.19	3650	20240909	12.47	6640	-38.18	20240115	3650	12.47	20240909	6750	-39.19	20231213	3650	12.47	20240909	1.30	N	036030	1000	490 억		456801	N	N	0	N	00	N
20	20241029	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	25	2	0.62	279181155	68665	96.30	4065	4125	4005	5280	2850	4065	4065.84	1.89	-1711	1698	4198	4131	4058	3991	3918	4165	4025	490	1215	1000	2920	5	1	49019283	2005	12.32	0.82	12	0.14	332.00	4984.00	6750	20231213	-39.41	3650	20240909	12.05	6640	-38.40	20240115	3650	12.05	20240909	6750	-39.41	20231213	3650	12.05	20240909	1.30	N	036030	1000	490 억		454027	N	N	0	N	00	N
21	20241029	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	35	2	0.86	258240700	63550	89.13	4065	4125	4005	5280	2850	4065	4063.58	1.89	-1208	2201	4198	4131	4058	3991	3918	4165	4025	490	1215	1000	2920	5	1	49019283	2010	12.35	0.82	12	0.13	332.00	4984.00	6750	20231213	-39.26	3650	20240909	12.33	6640	-38.25	20240115	3650	12.33	20240909	6750	-39.26	20231213	3650	12.33	20240909	1.30	N	036030	1000	490 억		454530	N	N	0	N	00	N
22	20241029	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	50	2	1.23	214407800	52858	74.13	4065	4120	4005	5280	2850	4065	4056.30	1.90	1256	4665	4198	4131	4058	3991	3918	4165	4025	490	1215	1000	2920	5	1	49019283	2017	12.39	0.83	12	0.11	332.00	4984.00	6750	20231213	-39.04	3650	20240909	12.74	6640	-38.03	20240115	3650	12.74	20240909	6750	-39.04	20231213	3650	12.74	20240909	1.30	N	036030	1000	490 억		456994	N	N	0	N	00	N
23	20241029	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	168178095	41602	58.35	4065	4090	4005	5280	2850	4065	4042.55	1.92	4597	8190	4198	4131	4058	3991	3918	4165	4025	490	1215	1000	2920	5	1	49019283	1993	12.24	0.82	12	0.08	332.00	4984.00	6750	20231213	-39.78	3650	20240909	11.37	6640	-38.78	20240115	3650	11.37	20240909	6750	-39.78	20231213	3650	11.37	20240909	1.30	N	036030	1000	490 억		460335	N	N	0	N	00	N
24	20241029	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	10	2	0.25	155764500	38554	54.07	4065	4090	4005	5280	2850	4065	4040.16	1.92	5107	8554	4198	4131	4058	3991	3918	4165	4025	490	1215	1000	2920	5	1	49019283	1998	12.27	0.82	12	0.08	332.00	4984.00	6750	20231213	-39.63	3650	20240909	11.64	6640	-38.63	20240115	3650	11.64	20240909	6750	-39.63	20231213	3650	11.64	20240909	1.30	N	036030	1000	490 억		460845	N	N	0	N	00	N
25	20241028	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	65	2	1.62	287783650	70649	61.18	3985	4125	3985	5200	2800	4000	4073.44	1.89	29668	20580	4146	4072	4021	3947	3896	4047	3922	490	1200	1000	2880	5	1	49019283	1993	12.24	0.82	12	0.14	332.00	4984.00	6750	20231213	-39.78	3650	20240909	11.37	6640	-38.78	20240115	3650	11.37	20240909	6750	-39.78	20231213	3650	11.37	20240909	1.32	N	036030	1000	490 억		454685	N	N	0	N	00	N
26	20241028	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	100	2	2.50	273688350	67187	58.18	3985	4125	3985	5200	2800	4000	4073.53	1.90	30578	20587	4146	4072	4021	3947	3896	4047	3922	490	1200	1000	2880	5	1	49019283	2010	12.35	0.82	12	0.14	332.00	4984.00	6750	20231213	-39.26	3650	20240909	12.33	6640	-38.25	20240115	3650	12.33	20240909	6750	-39.26	20231213	3650	12.33	20240909	1.32	N	036030	1000	490 억		455595	N	N	0	N	00	N
27	20241028	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	110	2	2.75	251911260	61868	53.58	3985	4125	3985	5200	2800	4000	4071.75	1.89	29350	19534	4146	4072	4021	3947	3896	4047	3922	490	1200	1000	2880	5	1	49019283	2015	12.38	0.82	12	0.13	332.00	4984.00	6750	20231213	-39.11	3650	20240909	12.60	6640	-38.10	20240115	3650	12.60	20240909	6750	-39.11	20231213	3650	12.60	20240909	1.32	N	036030	1000	490 억		454367	N	N	0	N	00	N
28	20241028	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	110	2	2.75	232511760	57151	49.49	3985	4125	3985	5200	2800	4000	4068.38	1.88	26573	16489	4146	4072	4021	3947	3896	4047	3922	490	1200	1000	2880	5	1	49019283	2015	12.38	0.82	12	0.12	332.00	4984.00	6750	20231213	-39.11	3650	20240909	12.60	6640	-38.10	20240115	3650	12.60	20240909	6750	-39.11	20231213	3650	12.60	20240909	1.32	N	036030	1000	490 억		451590	N	N	0	N	00	N
29	20241028	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	110	2	2.75	204045200	50224	43.49	3985	4125	3985	5200	2800	4000	4062.70	1.87	25293	15155	4146	4072	4021	3947	3896	4047	3922	490	1200	1000	2880	5	1	49019283	2015	12.38	0.82	12	0.10	332.00	4984.00	6750	20231213	-39.11	3650	20240909	12.60	6640	-38.10	20240115	3650	12.60	20240909	6750	-39.11	20231213	3650	12.60	20240909	1.32	N	036030	1000	490 억		450310	N	N	0	N	00	N
30	20241028	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	50	2	1.25	119290385	29521	25.56	3985	4080	3985	5200	2800	4000	4040.87	1.86	22469	11399	4146	4072	4021	3947	3896	4047	3922	490	1200	1000	2880	5	1	49019283	1985	12.20	0.81	12	0.06	332.00	4984.00	6750	20231213	-40.00	3650	20240909	10.96	6640	-39.01	20240115	3650	10.96	20240909	6750	-40.00	20231213	3650	10.96	20240909	1.32	N	036030	1000	490 억		447486	N	N	0	N	00	N
31	20241028	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	35	2	0.88	112217880	27773	24.05	3985	4080	3985	5200	2800	4000	4040.54	1.86	21116	10178	4146	4072	4021	3947	3896	4047	3922	490	1200	1000	2880	5	1	49019283	1978	12.15	0.81	12	0.06	332.00	4984.00	6750	20231213	-40.22	3650	20240909	10.55	6640	-39.23	20240115	3650	10.55	20240909	6750	-40.22	20231213	3650	10.55	20240909	1.32	N	036030	1000	490 억		446133	N	N	0	N	00	N
32	20241028	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	18027450	4511	3.91	3985	4020	3985	5200	2800	4000	3996.33	1.78	3082	2910	4146	4072	4021	3947	3896	4047	3922	490	1200	1000	2880	5	1	49019283	1958	12.03	0.80	12	0.01	332.00	4984.00	6750	20231213	-40.81	3650	20240909	9.45	6640	-39.83	20240115	3650	9.45	20240909	6750	-40.81	20231213	3650	9.45	20240909	1.32	N	036030	1000	490 억		428099	N	N	0	N	00	N
33	20241025	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-80	5	-1.96	440335600	109645	150.46	4080	4095	3970	5300	2860	4080	4016.04	1.77	-13365	-4089	4143	4111	4083	4051	4023	4097	4037	490	1220	1000	2930	5	1	49019283	1961	12.05	0.80	12	0.22	332.00	4984.00	6750	20231213	-40.74	3650	20240909	9.59	6640	-39.76	20240115	3650	9.59	20240909	6750	-40.74	20231213	3650	9.59	20240909	1.40	N	036030	1000	490 억		425017	N	N	0	N	00	N
34	20241025	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-90	5	-2.21	424045885	105567	144.87	4080	4095	3970	5300	2860	4080	4016.84	1.77	-14154	-4943	4143	4111	4083	4051	4023	4097	4037	490	1220	1000	2930	5	1	49019283	1956	12.02	0.80	12	0.22	332.00	4984.00	6750	20231213	-40.89	3650	20240909	9.32	6640	-39.91	20240115	3650	9.32	20240909	6750	-40.89	20231213	3650	9.32	20240909	1.40	N	036030	1000	490 억		424228	N	N	0	N	00	N
35	20241025	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-90	5	-2.21	336825760	83703	114.86	4080	4095	3990	5300	2860	4080	4024.06	1.77	-13221	-3945	4143	4111	4083	4051	4023	4097	4037	490	1220	1000	2930	5	1	49019283	1956	12.02	0.80	12	0.17	332.00	4984.00	6750	20231213	-40.89	3650	20240909	9.32	6640	-39.91	20240115	3650	9.32	20240909	6750	-40.89	20231213	3650	9.32	20240909	1.40	N	036030	1000	490 억		425161	N	N	0	N	00	N
36	20241025	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-60	5	-1.47	307406640	76360	104.79	4080	4095	3990	5300	2860	4080	4025.75	1.79	-9608	-497	4143	4111	4083	4051	4023	4097	4037	490	1220	1000	2930	5	1	49019283	1971	12.11	0.81	12	0.16	332.00	4984.00	6750	20231213	-40.44	3650	20240909	10.14	6640	-39.46	20240115	3650	10.14	20240909	6750	-40.44	20231213	3650	10.14	20240909	1.40	N	036030	1000	490 억		428774	N	N	0	N	00	N
37	20241025	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-55	5	-1.35	293807175	72975	100.14	4080	4095	3990	5300	2860	4080	4026.13	1.78	-9798	-693	4143	4111	4083	4051	4023	4097	4037	490	1220	1000	2930	5	1	49019283	1973	12.12	0.81	12	0.15	332.00	4984.00	6750	20231213	-40.37	3650	20240909	10.27	6640	-39.38	20240115	3650	10.27	20240909	6750	-40.37	20231213	3650	10.27	20240909	1.40	N	036030	1000	490 억		428584	N	N	0	N	00	N
38	20241025	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-65	5	-1.59	217761395	53976	74.07	4080	4095	4000	5300	2860	4080	4034.41	1.82	-282	3959	4143	4111	4083	4051	4023	4097	4037	490	1220	1000	2930	5	1	49019283	1968	12.09	0.81	12	0.11	332.00	4984.00	6750	20231213	-40.52	3650	20240909	10.00	6640	-39.53	20240115	3650	10.00	20240909	6750	-40.52	20231213	3650	10.00	20240909	1.40	N	036030	1000	490 억		438100	N	N	0	N	00	N
39	20241025	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-50	5	-1.23	116631290	28768	39.48	4080	4095	4030	5300	2860	4080	4054.20	1.83	1473	1219	4143	4111	4083	4051	4023	4097	4037	490	1220	1000	2930	5	1	49019283	1975	12.14	0.81	12	0.06	332.00	4984.00	6750	20231213	-40.30	3650	20240909	10.41	6640	-39.31	20240115	3650	10.41	20240909	6750	-40.30	20231213	3650	10.41	20240909	1.40	N	036030	1000	490 억		439855	N	N	0	N	00	N
40	20241025	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	5	2	0.12	6804740	1667	2.29	4080	4095	4075	5300	2860	4080	4082.03	1.82	-84	-84	4143	4111	4083	4051	4023	4097	4037	490	1220	1000	2930	5	1	49019283	2002	12.30	0.82	12	0.00	332.00	4984.00	6750	20231213	-39.48	3650	20240909	11.92	6640	-38.48	20240115	3650	11.92	20240909	6750	-39.48	20231213	3650	11.92	20240909	1.40	N	036030	1000	490 억		438298	N	N	0	N	00	N
41	20241024	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-35	5	-0.85	290140035	71206	36.30	4110	4115	4055	5340	2885	4115	4074.65	1.82	11337	12119	4281	4197	4081	3997	3881	4240	4040	490	1225	1000	2960	5	1	49019283	2000	12.29	0.82	12	0.15	332.00	4984.00	6750	20231213	-39.56	3650	20240909	11.78	6640	-38.55	20240115	3650	11.78	20240909	6750	-39.56	20231213	3650	11.78	20240909	1.48	N	036030	1000	490 억		437588	N	N	0	N	00	N
42	20241024	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-55	5	-1.34	258515965	63433	32.34	4110	4115	4055	5340	2885	4115	4075.42	1.82	11040	10594	4281	4197	4081	3997	3881	4240	4040	490	1225	1000	2960	5	1	49019283	1990	12.23	0.81	12	0.13	332.00	4984.00	6750	20231213	-39.85	3650	20240909	11.23	6640	-38.86	20240115	3650	11.23	20240909	6750	-39.85	20231213	3650	11.23	20240909	1.48	N	036030	1000	490 억		437291	N	N	0	N	00	N
43	20241024	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-35	5	-0.85	186087310	45644	23.27	4110	4115	4055	5340	2885	4115	4076.93	1.81	7428	7088	4281	4197	4081	3997	3881	4240	4040	490	1225	1000	2960	5	1	49019283	2000	12.29	0.82	12	0.09	332.00	4984.00	6750	20231213	-39.56	3650	20240909	11.78	6640	-38.55	20240115	3650	11.78	20240909	6750	-39.56	20231213	3650	11.78	20240909	1.48	N	036030	1000	490 억		433679	N	N	0	N	00	N
44	20241024	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-25	5	-0.61	151550260	37182	18.95	4110	4115	4055	5340	2885	4115	4075.90	1.80	5989	5544	4281	4197	4081	3997	3881	4240	4040	490	1225	1000	2960	5	1	49019283	2005	12.32	0.82	12	0.08	332.00	4984.00	6750	20231213	-39.41	3650	20240909	12.05	6640	-38.40	20240115	3650	12.05	20240909	6750	-39.41	20231213	3650	12.05	20240909	1.48	N	036030	1000	490 억		432240	N	N	0	N	00	N
45	20241024	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-40	5	-0.97	127415150	31254	15.93	4110	4115	4055	5340	2885	4115	4076.76	1.79	4505	4198	4281	4197	4081	3997	3881	4240	4040	490	1225	1000	2960	5	1	49019283	1998	12.27	0.82	12	0.06	332.00	4984.00	6750	20231213	-39.63	3650	20240909	11.64	6640	-38.63	20240115	3650	11.64	20240909	6750	-39.63	20231213	3650	11.64	20240909	1.48	N	036030	1000	490 억		430756	N	N	0	N	00	N
46	20241024	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	0	3	0.00	101214955	24836	12.66	4110	4115	4055	5340	2885	4115	4075.33	1.79	3344	3344	4281	4197	4081	3997	3881	4240	4040	490	1225	1000	2960	5	1	49019283	2017	12.39	0.83	12	0.05	332.00	4984.00	6750	20231213	-39.04	3650	20240909	12.74	6640	-38.03	20240115	3650	12.74	20240909	6750	-39.04	20231213	3650	12.74	20240909	1.48	N	036030	1000	490 억		429595	N	N	0	N	00	N
47	20241024	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-35	5	-0.85	78145035	19201	9.79	4110	4115	4055	5340	2885	4115	4069.84	1.78	2487	2342	4281	4197	4081	3997	3881	4240	4040	490	1225	1000	2960	5	1	49019283	2000	12.29	0.82	12	0.04	332.00	4984.00	6750	20231213	-39.56	3650	20240909	11.78	6640	-38.55	20240115	3650	11.78	20240909	6750	-39.56	20231213	3650	11.78	20240909	1.48	N	036030	1000	490 억		428738	N	N	0	N	00	N
48	20241024	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-45	5	-1.09	6913680	1688	0.86	4110	4115	4065	5340	2885	4115	4095.78	1.78	392	234	4281	4197	4081	3997	3881	4240	4040	490	1225	1000	2960	5	1	49019283	1995	12.26	0.82	12	0.00	332.00	4984.00	6750	20231213	-39.70	3650	20240909	11.51	6640	-38.70	20240115	3650	11.51	20240909	6750	-39.70	20231213	3650	11.51	20240909	1.48	N	036030	1000	490 억		426643	N	N	0	N	00	N
49	20241023	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	80	2	1.98	793722340	195675	36.15	3965	4165	3965	5240	2825	4035	4056.33	1.77	43850	34133	4471	4252	4136	3917	3801	4195	3860	490	1205	1000	2900	5	1	49019283	2017	12.39	0.83	12	0.40	332.00	4984.00	6750	20231213	-39.04	3650	20240909	12.74	6640	-38.03	20240115	3650	12.74	20240909	6750	-39.04	20231213	3650	12.74	20240909	1.48	N	036030	1000	490 억		425398	N	N	0	N	00	N
50	20241023	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	60	2	1.49	729664325	180069	33.27	3965	4165	3965	5240	2825	4035	4052.14	1.75	39408	28838	4471	4252	4136	3917	3801	4195	3860	490	1205	1000	2900	5	1	49019283	2007	12.33	0.82	12	0.37	332.00	4984.00	6750	20231213	-39.33	3650	20240909	12.19	6640	-38.33	20240115	3650	12.19	20240909	6750	-39.33	20231213	3650	12.19	20240909	1.48	N	036030	1000	490 억		420956	N	N	0	N	00	N
51	20241023	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	55	2	1.36	667441315	164916	30.47	3965	4165	3965	5240	2825	4035	4047.16	1.74	36665	24926	4471	4252	4136	3917	3801	4195	3860	490	1205	1000	2900	5	1	49019283	2005	12.32	0.82	12	0.34	332.00	4984.00	6750	20231213	-39.41	3650	20240909	12.05	6640	-38.40	20240115	3650	12.05	20240909	6750	-39.41	20231213	3650	12.05	20240909	1.48	N	036030	1000	490 억		418213	N	N	0	N	00	N
52	20241023	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	404460835	100933	18.65	3965	4080	3965	5240	2825	4035	4007.22	1.68	20849	19356	4471	4252	4136	3917	3801	4195	3860	490	1205	1000	2900	5	1	49019283	1978	12.15	0.81	12	0.21	332.00	4984.00	6750	20231213	-40.22	3650	20240909	10.55	6640	-39.23	20240115	3650	10.55	20240909	6750	-40.22	20231213	3650	10.55	20240909	1.48	N	036030	1000	490 억		402397	N	N	0	N	00	N
53	20241023	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	30	2	0.74	367419630	91806	16.96	3965	4080	3965	5240	2825	4035	4002.13	1.66	17025	17583	4471	4252	4136	3917	3801	4195	3860	490	1205	1000	2900	5	1	49019283	1993	12.24	0.82	12	0.19	332.00	4984.00	6750	20231213	-39.78	3650	20240909	11.37	6640	-38.78	20240115	3650	11.37	20240909	6750	-39.78	20231213	3650	11.37	20240909	1.48	N	036030	1000	490 억		398573	N	N	0	N	00	N
54	20241023	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	10	2	0.25	347455660	86898	16.05	3965	4055	3965	5240	2825	4035	3998.43	1.67	18741	18590	4471	4252	4136	3917	3801	4195	3860	490	1205	1000	2900	5	1	49019283	1983	12.18	0.81	12	0.18	332.00	4984.00	6750	20231213	-40.07	3650	20240909	10.82	6640	-39.08	20240115	3650	10.82	20240909	6750	-40.07	20231213	3650	10.82	20240909	1.48	N	036030	1000	490 억		400289	N	N	0	N	00	N
55	20241023	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-20	5	-0.50	258772040	64789	11.97	3965	4055	3965	5240	2825	4035	3994.07	1.66	16549	16168	4471	4252	4136	3917	3801	4195	3860	490	1205	1000	2900	5	1	49019283	1968	12.09	0.81	12	0.13	332.00	4984.00	6750	20231213	-40.52	3650	20240909	10.00	6640	-39.53	20240115	3650	10.00	20240909	6750	-40.52	20231213	3650	10.00	20240909	1.48	N	036030	1000	490 억		398097	N	N	0	N	00	N
56	20241023	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	10	2	0.25	164610430	41349	7.64	3965	4045	3965	5240	2825	4035	3981.00	1.64	11904	10390	4471	4252	4136	3917	3801	4195	3860	490	1205	1000	2900	5	1	49019283	1983	12.18	0.81	12	0.08	332.00	4984.00	6750	20231213	-40.07	3650	20240909	10.82	6640	-39.08	20240115	3650	10.82	20240909	6750	-40.07	20231213	3650	10.82	20240909	1.48	N	036030	1000	490 억		393452	N	N	0	N	00	N
57	20241022	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-205	5	-4.83	2214358560	537862	517.45	4200	4355	4020	5510	2970	4240	4117.35	1.59	-6476	2475	4353	4296	4268	4211	4183	4282	4197	490	1270	1000	3050	5	1	49019283	1978	12.15	0.81	12	1.10	332.00	4984.00	6750	20231213	-40.22	3650	20240909	10.55	6640	-39.23	20240115	3650	10.55	20240909	6750	-40.22	20231213	3650	10.55	20240909	1.51	N	036030	1000	490 억		381548	N	N	0	N	00	N
58	20241022	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-185	5	-4.36	2142898075	520146	500.41	4200	4355	4020	5510	2970	4240	4119.80	1.57	-11275	-1885	4353	4296	4268	4211	4183	4282	4197	490	1270	1000	3050	5	1	49019283	1988	12.21	0.81	12	1.06	332.00	4984.00	6750	20231213	-39.93	3650	20240909	11.10	6640	-38.93	20240115	3650	11.10	20240909	6750	-39.93	20231213	3650	11.10	20240909	1.51	N	036030	1000	490 억		376749	N	N	0	N	00	N
59	20241022	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-145	5	-3.42	1934808655	468945	451.15	4200	4355	4020	5510	2970	4240	4125.88	1.51	-25392	-14823	4353	4296	4268	4211	4183	4282	4197	490	1270	1000	3050	5	1	49019283	2007	12.33	0.82	12	0.96	332.00	4984.00	6750	20231213	-39.33	3650	20240909	12.19	6640	-38.33	20240115	3650	12.19	20240909	6750	-39.33	20231213	3650	12.19	20240909	1.51	N	036030	1000	490 억		362632	N	N	0	N	00	N
60	20241022	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-200	5	-4.72	938720195	229458	220.75	4200	4240	4020	5510	2970	4240	4091.03	1.53	-19823	-8334	4353	4296	4268	4211	4183	4282	4197	490	1270	1000	3050	5	1	49019283	1980	12.17	0.81	12	0.47	332.00	4984.00	6750	20231213	-40.15	3650	20240909	10.68	6640	-39.16	20240115	3650	10.68	20240909	6750	-40.15	20231213	3650	10.68	20240909	1.51	N	036030	1000	490 억		368201	N	N	0	N	00	N
61	20241022	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-175	5	-4.13	886935405	216664	208.44	4200	4240	4020	5510	2970	4240	4093.60	1.53	-20394	-8915	4353	4296	4268	4211	4183	4282	4197	490	1270	1000	3050	5	1	49019283	1993	12.24	0.82	12	0.44	332.00	4984.00	6750	20231213	-39.78	3650	20240909	11.37	6640	-38.78	20240115	3650	11.37	20240909	6750	-39.78	20231213	3650	11.37	20240909	1.51	N	036030	1000	490 억		367630	N	N	0	N	00	N
62	20241022	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-190	5	-4.48	786405505	191809	184.53	4200	4240	4030	5510	2970	4240	4099.94	1.54	-19274	-7681	4353	4296	4268	4211	4183	4282	4197	490	1270	1000	3050	5	1	49019283	1985	12.20	0.81	12	0.39	332.00	4984.00	6750	20231213	-40.00	3650	20240909	10.96	6640	-39.01	20240115	3650	10.96	20240909	6750	-40.00	20231213	3650	10.96	20240909	1.51	N	036030	1000	490 억		368750	N	N	0	N	00	N
63	20241022	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-195	5	-4.60	650840995	158283	152.28	4200	4240	4045	5510	2970	4240	4111.88	1.55	-16055	-4673	4353	4296	4268	4211	4183	4282	4197	490	1270	1000	3050	5	1	49019283	1983	12.18	0.81	12	0.32	332.00	4984.00	6750	20231213	-40.07	3650	20240909	10.82	6640	-39.08	20240115	3650	10.82	20240909	6750	-40.07	20231213	3650	10.82	20240909	1.51	N	036030	1000	490 억		371969	N	N	0	N	00	N
64	20241022	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-40	5	-0.94	91629885	21807	20.98	4200	4240	4200	5510	2970	4240	4201.86	1.62	35	9446	4353	4296	4268	4211	4183	4282	4197	490	1270	1000	3050	5	1	49019283	2059	12.65	0.84	12	0.04	332.00	4984.00	6750	20231213	-37.78	3650	20240909	15.07	6640	-36.75	20240115	3650	15.07	20240909	6750	-37.78	20231213	3650	15.07	20240909	1.51	N	036030	1000	490 억		388059	N	N	0	N	00	N
65	20241021	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-35	5	-0.82	435146850	101992	71.03	4250	4325	4240	5550	2995	4275	4266.80	1.62	-372	9334	4435	4355	4305	4225	4175	4330	4200	490	1275	1000	3070	5	1	49019283	2078	12.77	0.85	12	0.21	332.00	4984.00	6750	20231213	-37.19	3650	20240909	16.16	6640	-36.14	20240115	3650	16.16	20240909	6750	-37.19	20231213	3650	16.16	20240909	1.53	N	036030	1000	490 억		388024	N	N	0	N	00	N
66	20241021	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-5	5	-0.12	376444515	88162	61.39	4250	4325	4240	5550	2995	4275	4269.92	1.61	-1587	8119	4435	4355	4305	4225	4175	4330	4200	490	1275	1000	3070	5	1	49019283	2093	12.86	0.86	12	0.18	332.00	4984.00	6750	20231213	-36.74	3650	20240909	16.99	6640	-35.69	20240115	3650	16.99	20240909	6750	-36.74	20231213	3650	16.99	20240909	1.53	N	036030	1000	490 억		386809	N	N	0	N	00	N
67	20241021	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	5	2	0.12	288707640	67576	47.06	4250	4325	4240	5550	2995	4275	4272.34	1.62	326	10032	4435	4355	4305	4225	4175	4330	4200	490	1275	1000	3070	5	1	49019283	2098	12.89	0.86	12	0.14	332.00	4984.00	6750	20231213	-36.59	3650	20240909	17.26	6640	-35.54	20240115	3650	17.26	20240909	6750	-36.59	20231213	3650	17.26	20240909	1.53	N	036030	1000	490 억		388722	N	N	0	N	00	N
68	20241021	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	5	2	0.12	269653265	63130	43.96	4250	4325	4240	5550	2995	4275	4271.40	1.61	-803	8903	4435	4355	4305	4225	4175	4330	4200	490	1275	1000	3070	5	1	49019283	2098	12.89	0.86	12	0.13	332.00	4984.00	6750	20231213	-36.59	3650	20240909	17.26	6640	-35.54	20240115	3650	17.26	20240909	6750	-36.59	20231213	3650	17.26	20240909	1.53	N	036030	1000	490 억		387593	N	N	0	N	00	N
69	20241021	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	40	2	0.94	250057570	58563	40.78	4250	4325	4240	5550	2995	4275	4269.89	1.61	-769	8815	4435	4355	4305	4225	4175	4330	4200	490	1275	1000	3070	5	1	49019283	2115	13.00	0.87	12	0.12	332.00	4984.00	6750	20231213	-36.07	3650	20240909	18.22	6640	-35.02	20240115	3650	18.22	20240909	6750	-36.07	20231213	3650	18.22	20240909	1.53	N	036030	1000	490 억		387627	N	N	0	N	00	N
70	20241021	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	40	2	0.94	217366825	50954	35.48	4250	4325	4240	5550	2995	4275	4265.94	1.61	-1959	7747	4435	4355	4305	4225	4175	4330	4200	490	1275	1000	3070	5	1	49019283	2115	13.00	0.87	12	0.10	332.00	4984.00	6750	20231213	-36.07	3650	20240909	18.22	6640	-35.02	20240115	3650	18.22	20240909	6750	-36.07	20231213	3650	18.22	20240909	1.53	N	036030	1000	490 억		386437	N	N	0	N	00	N
71	20241021	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	10	2	0.23	162043875	38093	26.53	4250	4285	4240	5550	2995	4275	4253.90	1.62	488	10194	4435	4355	4305	4225	4175	4330	4200	490	1275	1000	3070	5	1	49019283	2100	12.91	0.86	12	0.08	332.00	4984.00	6750	20231213	-36.52	3650	20240909	17.40	6640	-35.47	20240115	3650	17.40	20240909	6750	-36.52	20231213	3650	17.40	20240909	1.53	N	036030	1000	490 억		388884	N	N	0	N	00	N
72	20241021	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	5	2	0.12	68884375	16208	11.29	4250	4280	4250	5550	2995	4275	4250.02	1.62	-105	8981	4435	4355	4305	4225	4175	4330	4200	490	1275	1000	3070	5	1	49019283	2098	12.89	0.86	12	0.03	332.00	4984.00	6750	20231213	-36.59	3650	20240909	17.26	6640	-35.54	20240115	3650	17.26	20240909	6750	-36.59	20231213	3650	17.26	20240909	1.53	N	036030	1000	490 억		388291	N	N	0	N	00	N
73	20241018	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-85	5	-1.95	607761670	141747	99.84	4355	4385	4255	5660	3055	4360	4287.73	1.62	14063	12952	4473	4416	4348	4291	4223	4445	4320	490	1300	1000	3130	5	1	49019283	2096	12.88	0.86	12	0.29	332.00	4984.00	6750	20231213	-36.67	3650	20240909	17.12	6640	-35.62	20240115	3650	17.12	20240909	6750	-36.67	20231213	3650	17.12	20240909	1.48	N	036030	1000	490 억		388396	N	N	0	N	00	N
74	20241018	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-90	5	-2.06	531298010	123848	87.23	4355	4385	4255	5660	3055	4360	4289.91	1.60	10343	9000	4473	4416	4348	4291	4223	4445	4320	490	1300	1000	3130	5	1	49019283	2093	12.86	0.86	12	0.25	332.00	4984.00	6750	20231213	-36.74	3650	20240909	16.99	6640	-35.69	20240115	3650	16.99	20240909	6750	-36.74	20231213	3650	16.99	20240909	1.48	N	036030	1000	490 억		384676	N	N	0	N	00	N
75	20241018	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-95	5	-2.18	478573945	111526	78.55	4355	4385	4255	5660	3055	4360	4291.13	1.60	9321	7979	4473	4416	4348	4291	4223	4445	4320	490	1300	1000	3130	5	1	49019283	2091	12.85	0.86	12	0.23	332.00	4984.00	6750	20231213	-36.81	3650	20240909	16.85	6640	-35.77	20240115	3650	16.85	20240909	6750	-36.81	20231213	3650	16.85	20240909	1.48	N	036030	1000	490 억		383654	N	N	0	N	00	N
76	20241018	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-95	5	-2.18	434804805	101263	71.33	4355	4385	4255	5660	3055	4360	4293.81	1.60	9222	7818	4473	4416	4348	4291	4223	4445	4320	490	1300	1000	3130	5	1	49019283	2091	12.85	0.86	12	0.21	332.00	4984.00	6750	20231213	-36.81	3650	20240909	16.85	6640	-35.77	20240115	3650	16.85	20240909	6750	-36.81	20231213	3650	16.85	20240909	1.48	N	036030	1000	490 억		383555	N	N	0	N	00	N
77	20241018	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-75	5	-1.72	392567120	91362	64.35	4355	4385	4255	5660	3055	4360	4296.82	1.60	9222	7818	4473	4416	4348	4291	4223	4445	4320	490	1300	1000	3130	5	1	49019283	2100	12.91	0.86	12	0.19	332.00	4984.00	6750	20231213	-36.52	3650	20240909	17.40	6640	-35.47	20240115	3650	17.40	20240909	6750	-36.52	20231213	3650	17.40	20240909	1.48	N	036030	1000	490 억		383555	N	N	0	N	00	N
78	20241018	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-70	5	-1.61	312632140	72640	51.17	4355	4385	4255	5660	3055	4360	4303.85	1.58	5811	5657	4473	4416	4348	4291	4223	4445	4320	490	1300	1000	3130	5	1	49019283	2103	12.92	0.86	12	0.15	332.00	4984.00	6750	20231213	-36.44	3650	20240909	17.53	6640	-35.39	20240115	3650	17.53	20240909	6750	-36.44	20231213	3650	17.53	20240909	1.48	N	036030	1000	490 억		380144	N	N	0	N	00	N
79	20241018	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-75	5	-1.72	169345485	39070	27.52	4355	4385	4285	5660	3055	4360	4334.40	1.53	-5826	-5980	4473	4416	4348	4291	4223	4445	4320	490	1300	1000	3130	5	1	49019283	2100	12.91	0.86	12	0.08	332.00	4984.00	6750	20231213	-36.52	3650	20240909	17.40	6640	-35.47	20240115	3650	17.40	20240909	6750	-36.52	20231213	3650	17.40	20240909	1.48	N	036030	1000	490 억		368507	N	N	0	N	00	N
80	20241018	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	0	3	0.00	33399795	7688	5.42	4355	4360	4320	5660	3055	4360	4344.38	1.55	-1071	-1085	4473	4416	4348	4291	4223	4445	4320	490	1300	1000	3130	5	1	49019283	2137	13.13	0.87	12	0.02	332.00	4984.00	6750	20231213	-35.41	3650	20240909	19.45	6640	-34.34	20240115	3650	19.45	20240909	6750	-35.41	20231213	3650	19.45	20240909	1.48	N	036030	1000	490 억		373262	N	N	0	N	00	N
81	20241017	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-20	5	-0.46	596963535	137899	47.16	4335	4405	4280	5690	3070	4380	4328.81	1.56	12540	12694	4563	4471	4403	4311	4243	4437	4277	490	1310	1000	3150	5	1	49019283	2137	13.13	0.87	12	0.28	332.00	4984.00	6750	20231213	-35.41	3650	20240909	19.45	6640	-34.34	20240115	3650	19.45	20240909	6750	-35.41	20231213	3650	19.45	20240909	1.45	N	036030	1000	490 억		374333	N	N	0	N	00	N
82	20241017	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-65	5	-1.48	540655120	124942	42.73	4335	4405	4280	5690	3070	4380	4327.24	1.56	12849	13003	4563	4471	4403	4311	4243	4437	4277	490	1310	1000	3150	5	1	49019283	2115	13.00	0.87	12	0.25	332.00	4984.00	6750	20231213	-36.07	3650	20240909	18.22	6640	-35.02	20240115	3650	18.22	20240909	6750	-36.07	20231213	3650	18.22	20240909	1.45	N	036030	1000	490 억		374642	N	N	0	N	00	N
83	20241017	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-60	5	-1.37	371556865	85635	29.29	4335	4405	4305	5690	3070	4380	4338.84	1.53	6719	6719	4563	4471	4403	4311	4243	4437	4277	490	1310	1000	3150	5	1	49019283	2118	13.01	0.87	12	0.17	332.00	4984.00	6750	20231213	-36.00	3650	20240909	18.36	6640	-34.94	20240115	3650	18.36	20240909	6750	-36.00	20231213	3650	18.36	20240909	1.45	N	036030	1000	490 억		368512	N	N	0	N	00	N
84	20241017	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-60	5	-1.37	339508695	78204	26.74	4335	4405	4315	5690	3070	4380	4341.31	1.53	6064	6064	4563	4471	4403	4311	4243	4437	4277	490	1310	1000	3150	5	1	49019283	2118	13.01	0.87	12	0.16	332.00	4984.00	6750	20231213	-36.00	3650	20240909	18.36	6640	-34.94	20240115	3650	18.36	20240909	6750	-36.00	20231213	3650	18.36	20240909	1.45	N	036030	1000	490 억		367857	N	N	0	N	00	N
85	20241017	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-60	5	-1.37	307246735	70739	24.19	4335	4405	4315	5690	3070	4380	4343.38	1.53	6064	6064	4563	4471	4403	4311	4243	4437	4277	490	1310	1000	3150	5	1	49019283	2118	13.01	0.87	12	0.14	332.00	4984.00	6750	20231213	-36.00	3650	20240909	18.36	6640	-34.94	20240115	3650	18.36	20240909	6750	-36.00	20231213	3650	18.36	20240909	1.45	N	036030	1000	490 억		367857	N	N	0	N	00	N
86	20241017	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-55	5	-1.26	234197375	53867	18.42	4335	4405	4315	5690	3070	4380	4347.69	1.52	3153	3153	4563	4471	4403	4311	4243	4437	4277	490	1310	1000	3150	5	1	49019283	2120	13.03	0.87	12	0.11	332.00	4984.00	6750	20231213	-35.93	3650	20240909	18.49	6640	-34.86	20240115	3650	18.49	20240909	6750	-35.93	20231213	3650	18.49	20240909	1.45	N	036030	1000	490 억		364946	N	N	0	N	00	N
87	20241017	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-20	5	-0.46	120932560	27716	9.48	4335	4405	4320	5690	3070	4380	4363.27	1.50	-331	-331	4563	4471	4403	4311	4243	4437	4277	490	1310	1000	3150	5	1	49019283	2137	13.13	0.87	12	0.06	332.00	4984.00	6750	20231213	-35.41	3650	20240909	19.45	6640	-34.34	20240115	3650	19.45	20240909	6750	-35.41	20231213	3650	19.45	20240909	1.45	N	036030	1000	490 억		361462	N	N	0	N	00	N
88	20241017	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-25	5	-0.57	36044255	8314	2.84	4335	4360	4320	5690	3070	4380	4335.28	1.51	24	24	4563	4471	4403	4311	4243	4437	4277	490	1310	1000	3150	5	1	49019283	2135	13.12	0.87	12	0.02	332.00	4984.00	6750	20231213	-35.48	3650	20240909	19.32	6640	-34.41	20240115	3650	19.32	20240909	6750	-35.48	20231213	3650	19.32	20240909	1.45	N	036030	1000	490 억		361817	N	N	0	N	00	N
89	20241016	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-60	5	-1.35	1279193015	290111	106.38	4440	4495	4335	5770	3110	4440	4409.44	1.51	-26159	-26159	4563	4501	4383	4321	4203	4532	4352	490	1330	1000	3190	5	1	49019283	2147	13.19	0.88	12	0.59	332.00	4984.00	6750	20231213	-35.11	3650	20240909	20.00	6640	-34.04	20240115	3650	20.00	20240909	6750	-35.11	20231213	3650	20.00	20240909	1.49	N	036030	1000	490 억		361793	N	N	0	N	00	N
90	20241016	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-75	5	-1.69	1221031630	276815	101.50	4440	4495	4335	5770	3110	4440	4410.89	1.51	-26159	-26159	4563	4501	4383	4321	4203	4532	4352	490	1330	1000	3190	5	1	49019283	2140	13.15	0.88	12	0.56	332.00	4984.00	6750	20231213	-35.33	3650	20240909	19.59	6640	-34.26	20240115	3650	19.59	20240909	6750	-35.33	20231213	3650	19.59	20240909	1.49	N	036030	1000	490 억		361793	N	N	0	N	00	N
91	20241016	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-65	5	-1.46	1139017115	258065	94.63	4440	4495	4335	5770	3110	4440	4413.57	1.52	-23457	-23457	4563	4501	4383	4321	4203	4532	4352	490	1330	1000	3190	5	1	49019283	2145	13.18	0.88	12	0.53	332.00	4984.00	6750	20231213	-35.19	3650	20240909	19.86	6640	-34.11	20240115	3650	19.86	20240909	6750	-35.19	20231213	3650	19.86	20240909	1.49	N	036030	1000	490 억		364495	N	N	0	N	00	N
92	20241016	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-45	5	-1.01	718061040	162956	59.75	4440	4460	4335	5770	3110	4440	4406.25	1.53	-20729	-20455	4563	4501	4383	4321	4203	4532	4352	490	1330	1000	3190	5	1	49019283	2154	13.24	0.88	12	0.33	332.00	4984.00	6750	20231213	-34.89	3650	20240909	20.41	6640	-33.81	20240115	3650	20.41	20240909	6750	-34.89	20231213	3650	20.41	20240909	1.49	N	036030	1000	490 억		367223	N	N	0	N	00	N
93	20241016	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-40	5	-0.90	602860755	136780	50.16	4440	4460	4335	5770	3110	4440	4407.27	1.53	-20906	-20632	4563	4501	4383	4321	4203	4532	4352	490	1330	1000	3190	5	1	49019283	2157	13.25	0.88	12	0.28	332.00	4984.00	6750	20231213	-34.81	3650	20240909	20.55	6640	-33.73	20240115	3650	20.55	20240909	6750	-34.81	20231213	3650	20.55	20240909	1.49	N	036030	1000	490 억		367046	N	N	0	N	00	N
94	20241016	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-35	5	-0.79	532358615	120782	44.29	4440	4460	4335	5770	3110	4440	4407.31	1.53	-20239	-19965	4563	4501	4383	4321	4203	4532	4352	490	1330	1000	3190	5	1	49019283	2159	13.27	0.88	12	0.25	332.00	4984.00	6750	20231213	-34.74	3650	20240909	20.68	6640	-33.66	20240115	3650	20.68	20240909	6750	-34.74	20231213	3650	20.68	20240909	1.49	N	036030	1000	490 억		367713	N	N	0	N	00	N
95	20241016	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-35	5	-0.79	427092790	96977	35.56	4440	4460	4335	5770	3110	4440	4403.66	1.54	-18644	-18870	4563	4501	4383	4321	4203	4532	4352	490	1330	1000	3190	5	1	49019283	2159	13.27	0.88	12	0.20	332.00	4984.00	6750	20231213	-34.74	3650	20240909	20.68	6640	-33.66	20240115	3650	20.68	20240909	6750	-34.74	20231213	3650	20.68	20240909	1.49	N	036030	1000	490 억		369308	N	N	0	N	00	N
96	20241016	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-45	5	-1.01	75303155	17053	6.25	4440	4455	4375	5770	3110	4440	4414.21	1.59	-6600	-6600	4563	4501	4383	4321	4203	4532	4352	490	1330	1000	3190	5	1	49019283	2154	13.24	0.88	12	0.03	332.00	4984.00	6750	20231213	-34.89	3650	20240909	20.41	6640	-33.81	20240115	3650	20.41	20240909	6750	-34.89	20231213	3650	20.41	20240909	1.49	N	036030	1000	490 억		381352	N	N	0	N	00	N
97	20241015	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	135	2	3.14	1165960390	267220	100.45	4330	4445	4265	5590	3015	4305	4363.14	1.62	-29228	-29267	4501	4402	4326	4227	4151	4365	4190	490	1285	1000	3090	5	1	49019283	2176	13.37	0.89	12	0.55	332.00	4984.00	6750	20231213	-34.22	3650	20240909	21.64	6640	-33.13	20240115	3650	21.64	20240909	6750	-34.22	20231213	3650	21.64	20240909	1.46	N	036030	1000	490 억		387952	N	N	0	N	00	N
98	20241015	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	60	2	1.39	1007039700	231258	86.93	4330	4445	4265	5590	3015	4305	4354.62	1.65	-21034	-21073	4501	4402	4326	4227	4151	4365	4190	490	1285	1000	3090	5	1	49019283	2140	13.15	0.88	12	0.47	332.00	4984.00	6750	20231213	-35.33	3650	20240909	19.59	6640	-34.26	20240115	3650	19.59	20240909	6750	-35.33	20231213	3650	19.59	20240909	1.46	N	036030	1000	490 억		396146	N	N	0	N	00	N
99	20241015	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	40	2	0.93	892488620	204861	77.01	4330	4445	4265	5590	3015	4305	4356.56	1.63	-26569	-26608	4501	4402	4326	4227	4151	4365	4190	490	1285	1000	3090	5	1	49019283	2130	13.09	0.87	12	0.42	332.00	4984.00	6750	20231213	-35.63	3650	20240909	19.04	6640	-34.56	20240115	3650	19.04	20240909	6750	-35.63	20231213	3650	19.04	20240909	1.46	N	036030	1000	490 억		390611	N	N	0	N	00	N
100	20241015	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	65	2	1.51	809549455	185825	69.85	4330	4445	4265	5590	3015	4305	4356.52	1.62	-27542	-27581	4501	4402	4326	4227	4151	4365	4190	490	1285	1000	3090	5	1	49019283	2142	13.16	0.88	12	0.38	332.00	4984.00	6750	20231213	-35.26	3650	20240909	19.73	6640	-34.19	20240115	3650	19.73	20240909	6750	-35.26	20231213	3650	19.73	20240909	1.46	N	036030	1000	490 억		389638	N	N	0	N	00	N
101	20241015	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	65	2	1.51	570514590	131611	49.47	4330	4385	4265	5590	3015	4305	4334.85	1.65	-19757	-19796	4501	4402	4326	4227	4151	4365	4190	490	1285	1000	3090	5	1	49019283	2142	13.16	0.88	12	0.27	332.00	4984.00	6750	20231213	-35.26	3650	20240909	19.73	6640	-34.19	20240115	3650	19.73	20240909	6750	-35.26	20231213	3650	19.73	20240909	1.46	N	036030	1000	490 억		397423	N	N	0	N	00	N
102	20241015	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	477317750	110294	41.46	4330	4375	4265	5590	3015	4305	4327.69	1.67	-15599	-15638	4501	4402	4326	4227	4151	4365	4190	490	1285	1000	3090	5	1	49019283	2137	13.13	0.87	12	0.23	332.00	4984.00	6750	20231213	-35.41	3650	20240909	19.45	6640	-34.34	20240115	3650	19.45	20240909	6750	-35.41	20231213	3650	19.45	20240909	1.46	N	036030	1000	490 억		401581	N	N	0	N	00	N
103	20241015	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	30	2	0.70	289688895	67183	25.25	4330	4345	4265	5590	3015	4305	4311.94	1.71	-5565	-5604	4501	4402	4326	4227	4151	4365	4190	490	1285	1000	3090	5	1	49019283	2125	13.06	0.87	12	0.14	332.00	4984.00	6750	20231213	-35.78	3650	20240909	18.77	6640	-34.71	20240115	3650	18.77	20240909	6750	-35.78	20231213	3650	18.77	20240909	1.46	N	036030	1000	490 억		411615	N	N	0	N	00	N
104	20241015	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	10	2	0.23	67200780	15535	5.84	4330	4335	4315	5590	3015	4305	4325.77	1.74	1530	1530	4501	4402	4326	4227	4151	4365	4190	490	1285	1000	3090	5	1	49019283	2115	13.00	0.87	12	0.03	332.00	4984.00	6750	20231213	-36.07	3650	20240909	18.22	6640	-35.02	20240115	3650	18.22	20240909	6750	-36.07	20231213	3650	18.22	20240909	1.46	N	036030	1000	490 억		418710	N	N	0	N	00	N
105	20241014	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-145	5	-3.26	1110260415	257443	58.74	4400	4425	4250	5780	3115	4450	4311.92	1.74	-4446	-4408	4676	4562	4446	4332	4216	4505	4275	490	1330	1000	3200	5	1	49019283	2110	12.97	0.86	12	0.53	332.00	4984.00	6750	20231213	-36.22	3650	20240909	17.95	6640	-35.17	20240115	3650	17.95	20240909	6750	-36.22	20231213	3650	17.95	20240909	1.57	N	036030	1000	490 억		417180	N	N	0	N	00	N
106	20241014	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-125	5	-2.81	981671140	227633	51.94	4400	4425	4250	5780	3115	4450	4311.69	1.73	-6895	-6857	4676	4562	4446	4332	4216	4505	4275	490	1330	1000	3200	5	1	49019283	2120	13.03	0.87	12	0.46	332.00	4984.00	6750	20231213	-35.93	3650	20240909	18.49	6640	-34.86	20240115	3650	18.49	20240909	6750	-35.93	20231213	3650	18.49	20240909	1.57	N	036030	1000	490 억		414731	N	N	0	N	00	N
107	20241014	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-115	5	-2.58	852327575	197772	45.13	4400	4425	4250	5780	3115	4450	4308.67	1.71	-10363	-10325	4676	4562	4446	4332	4216	4505	4275	490	1330	1000	3200	5	1	49019283	2125	13.06	0.87	12	0.40	332.00	4984.00	6750	20231213	-35.78	3650	20240909	18.77	6640	-34.71	20240115	3650	18.77	20240909	6750	-35.78	20231213	3650	18.77	20240909	1.57	N	036030	1000	490 억		411263	N	N	0	N	00	N
108	20241014	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-130	5	-2.92	764592285	177516	40.50	4400	4425	4250	5780	3115	4450	4306.07	1.71	-10642	-10643	4676	4562	4446	4332	4216	4505	4275	490	1330	1000	3200	5	1	49019283	2118	13.01	0.87	12	0.36	332.00	4984.00	6750	20231213	-36.00	3650	20240909	18.36	6640	-34.94	20240115	3650	18.36	20240909	6750	-36.00	20231213	3650	18.36	20240909	1.57	N	036030	1000	490 억		410984	N	N	0	N	00	N
109	20241014	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-140	5	-3.15	739274050	171661	39.17	4400	4425	4250	5780	3115	4450	4305.44	1.71	-11146	-11146	4676	4562	4446	4332	4216	4505	4275	490	1330	1000	3200	5	1	49019283	2113	12.98	0.86	12	0.35	332.00	4984.00	6750	20231213	-36.15	3650	20240909	18.08	6640	-35.09	20240115	3650	18.08	20240909	6750	-36.15	20231213	3650	18.08	20240909	1.57	N	036030	1000	490 억		410480	N	N	0	N	00	N
110	20241014	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-160	5	-3.60	661248620	153521	35.03	4400	4425	4250	5780	3115	4450	4305.94	1.71	-11167	-11167	4676	4562	4446	4332	4216	4505	4275	490	1330	1000	3200	5	1	49019283	2103	12.92	0.86	12	0.31	332.00	4984.00	6750	20231213	-36.44	3650	20240909	17.53	6640	-35.39	20240115	3650	17.53	20240909	6750	-36.44	20231213	3650	17.53	20240909	1.57	N	036030	1000	490 억		410459	N	N	0	N	00	N
111	20241014	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-175	5	-3.93	570000055	132260	30.18	4400	4425	4250	5780	3115	4450	4308.23	1.73	-6329	-6329	4676	4562	4446	4332	4216	4505	4275	490	1330	1000	3200	5	1	49019283	2096	12.88	0.86	12	0.27	332.00	4984.00	6750	20231213	-36.67	3650	20240909	17.12	6640	-35.62	20240115	3650	17.12	20240909	6750	-36.67	20231213	3650	17.12	20240909	1.57	N	036030	1000	490 억		415297	N	N	0	N	00	N
112	20241014	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-125	5	-2.81	134189955	30714	7.01	4400	4425	4320	5780	3115	4450	4365.25	1.74	-3445	-3329	4676	4562	4446	4332	4216	4505	4275	490	1330	1000	3200	5	1	49019283	2120	13.03	0.87	12	0.06	332.00	4984.00	6750	20231213	-35.93	3650	20240909	18.49	6640	-34.86	20240115	3650	18.49	20240909	6750	-35.93	20231213	3650	18.49	20240909	1.57	N	036030	1000	490 억		418181	N	N	0	N	00	N
113	20241011	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-60	5	-1.33	1897063945	427424	23.68	4475	4560	4330	5860	3160	4510	4438.32	1.76	28715	34566	5010	4760	4635	4385	4260	4697	4322	490	1350	1000	3240	5	1	49019283	2181	13.40	0.89	12	0.87	332.00	4984.00	6750	20231213	-34.07	3650	20240909	21.92	6640	-32.98	20240115	3650	21.92	20240909	6750	-34.07	20231213	3650	21.92	20240909	1.45	N	036030	1000	490 억		421626	N	N	0	N	00	N
114	20241011	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-100	5	-2.22	1807773005	407161	22.56	4475	4560	4330	5860	3160	4510	4439.91	1.75	27094	32945	5010	4760	4635	4385	4260	4697	4322	490	1350	1000	3240	5	1	49019283	2162	13.28	0.88	12	0.83	332.00	4984.00	6750	20231213	-34.67	3650	20240909	20.82	6640	-33.58	20240115	3650	20.82	20240909	6750	-34.67	20231213	3650	20.82	20240909	1.45	N	036030	1000	490 억		420005	N	N	0	N	00	N
115	20241011	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-105	5	-2.33	1409983365	316202	17.52	4475	4560	4405	5860	3160	4510	4459.09	1.70	16395	22246	5010	4760	4635	4385	4260	4697	4322	490	1350	1000	3240	5	1	49019283	2159	13.27	0.88	12	0.65	332.00	4984.00	6750	20231213	-34.74	3650	20240909	20.68	6640	-33.66	20240115	3650	20.68	20240909	6750	-34.74	20231213	3650	20.68	20240909	1.45	N	036030	1000	490 억		409306	N	N	0	N	00	N
116	20241011	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-65	5	-1.44	1182596680	264773	14.67	4475	4560	4410	5860	3160	4510	4466.42	1.75	27408	29048	5010	4760	4635	4385	4260	4697	4322	490	1350	1000	3240	5	1	49019283	2179	13.39	0.89	12	0.54	332.00	4984.00	6750	20231213	-34.15	3650	20240909	21.78	6640	-33.06	20240115	3650	21.78	20240909	6750	-34.15	20231213	3650	21.78	20240909	1.45	N	036030	1000	490 억		420319	N	N	0	N	00	N
117	20241011	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-70	5	-1.55	1119801065	250623	13.89	4475	4560	4410	5860	3160	4510	4468.04	1.74	24388	26169	5010	4760	4635	4385	4260	4697	4322	490	1350	1000	3240	5	1	49019283	2176	13.37	0.89	12	0.51	332.00	4984.00	6750	20231213	-34.22	3650	20240909	21.64	6640	-33.13	20240115	3650	21.64	20240909	6750	-34.22	20231213	3650	21.64	20240909	1.45	N	036030	1000	490 억		417299	N	N	0	N	00	N
118	20241011	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-60	5	-1.33	1004140040	224604	12.45	4475	4560	4410	5860	3160	4510	4470.68	1.73	22010	23861	5010	4760	4635	4385	4260	4697	4322	490	1350	1000	3240	5	1	49019283	2181	13.40	0.89	12	0.46	332.00	4984.00	6750	20231213	-34.07	3650	20240909	21.92	6640	-32.98	20240115	3650	21.92	20240909	6750	-34.07	20231213	3650	21.92	20240909	1.45	N	036030	1000	490 억		414921	N	N	0	N	00	N
119	20241011	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	-35	5	-0.78	753053905	168398	9.33	4475	4560	4410	5860	3160	4510	4471.82	1.67	8291	8142	5010	4760	4635	4385	4260	4697	4322	490	1350	1000	3240	5	1	49019283	2194	13.48	0.90	12	0.34	332.00	4984.00	6750	20231213	-33.70	3650	20240909	22.60	6640	-32.61	20240115	3650	22.60	20240909	6750	-33.70	20231213	3650	22.60	20240909	1.45	N	036030	1000	490 억		401202	N	N	0	N	00	N
120	20241011	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	10	2	0.22	152192720	33816	1.87	4475	4560	4475	5860	3160	4510	4500.55	1.67	8334	7763	5010	4760	4635	4385	4260	4697	4322	490	1350	1000	3240	5	1	49019283	2216	13.61	0.91	12	0.07	332.00	4984.00	6750	20231213	-33.04	3650	20240909	23.84	6640	-31.93	20240115	3650	23.84	20240909	6750	-33.04	20231213	3650	23.84	20240909	1.45	N	036030	1000	490 억		401245	N	N	0	N	00	N
121	20241010	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-145	5	-3.11	8464133525	1778326	176.21	4600	4885	4510	6050	3260	4655	4760.33	1.60	25396	33211	4878	4766	4653	4541	4428	4822	4597	490	1395	1000	3350	5	1	49019283	2211	13.58	0.90	12	3.63	332.00	4984.00	6750	20231213	-33.19	3650	20240909	23.56	6640	-32.08	20240115	3650	23.56	20240909	6750	-33.19	20231213	3650	23.56	20240909	1.49	N	036030	1000	490 억		385245	N	N	0	N	00	N
122	20241010	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-10	5	-0.21	8001677640	1677193	166.19	4600	4885	4595	6050	3260	4655	4770.95	1.62	28647	29567	4878	4766	4653	4541	4428	4822	4597	490	1395	1000	3350	5	1	49019283	2277	13.99	0.93	12	3.42	332.00	4984.00	6750	20231213	-31.19	3650	20240909	27.26	6640	-30.05	20240115	3650	27.26	20240909	6750	-31.19	20231213	3650	27.26	20240909	1.49	N	036030	1000	490 억		388496	N	N	0	N	00	N
123	20241010	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-5	5	-0.11	7483090960	1565172	155.09	4600	4885	4600	6050	3260	4655	4781.09	1.57	17145	18065	4878	4766	4653	4541	4428	4822	4597	490	1395	1000	3350	5	1	49019283	2279	14.01	0.93	12	3.19	332.00	4984.00	6750	20231213	-31.11	3650	20240909	27.40	6640	-29.97	20240115	3650	27.40	20240909	6750	-31.11	20231213	3650	27.40	20240909	1.49	N	036030	1000	490 억		376994	N	N	0	N	00	N
124	20241010	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	90	2	1.93	6948368945	1450903	143.76	4600	4885	4600	6050	3260	4655	4789.09	1.53	7124	8044	4878	4766	4653	4541	4428	4822	4597	490	1395	1000	3350	5	1	49019283	2326	14.29	0.95	12	2.96	332.00	4984.00	6750	20231213	-29.70	3650	20240909	30.00	6640	-28.54	20240115	3650	30.00	20240909	6750	-29.70	20231213	3650	30.00	20240909	1.49	N	036030	1000	490 억		366973	N	N	0	N	00	N
125	20241010	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	105	2	2.26	6704642180	1399705	138.69	4600	4885	4600	6050	3260	4655	4790.14	1.52	6178	7098	4878	4766	4653	4541	4428	4822	4597	490	1395	1000	3350	5	1	49019283	2333	14.34	0.96	12	2.86	332.00	4984.00	6750	20231213	-29.48	3650	20240909	30.41	6640	-28.31	20240115	3650	30.41	20240909	6750	-29.48	20231213	3650	30.41	20240909	1.49	N	036030	1000	490 억		366027	N	N	0	N	00	N
126	20241010	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	125	2	2.69	6204593720	1294842	128.30	4600	4885	4600	6050	3260	4655	4791.89	1.52	5840	6760	4878	4766	4653	4541	4428	4822	4597	490	1395	1000	3350	5	1	49019283	2343	14.40	0.96	12	2.64	332.00	4984.00	6750	20231213	-29.19	3650	20240909	30.96	6640	-28.01	20240115	3650	30.96	20240909	6750	-29.19	20231213	3650	30.96	20240909	1.49	N	036030	1000	490 억		365689	N	N	0	N	00	N
127	20241010	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	215	2	4.62	3209094420	671326	66.52	4600	4885	4600	6050	3260	4655	4780.43	1.48	-4403	-4029	4878	4766	4653	4541	4428	4822	4597	490	1395	1000	3350	5	1	49019283	2387	14.67	0.98	12	1.37	332.00	4984.00	6750	20231213	-27.85	3650	20240909	33.42	6640	-26.66	20240115	3650	33.42	20240909	6750	-27.85	20231213	3650	33.42	20240909	1.49	N	036030	1000	490 억		355446	N	N	0	N	00	N
128	20241010	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-15	5	-0.32	174064195	37570	3.72	4600	4655	4600	6050	3260	4655	4632.43	1.48	-3361	-3361	4878	4766	4653	4541	4428	4822	4597	490	1395	1000	3350	5	1	49019283	2274	13.98	0.93	12	0.08	332.00	4984.00	6750	20231213	-31.26	3650	20240909	27.12	6640	-30.12	20240115	3650	27.12	20240909	6750	-31.26	20231213	3650	27.12	20240909	1.49	N	036030	1000	490 억		356488	N	N	0	N	00	N
129	20241008	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	-45	5	-0.96	4543765475	973022	69.48	4630	4765	4540	6110	3290	4700	4669.84	1.50	-29051	-29180	5020	4860	4755	4595	4490	4807	4542	490	1410	1000	3380	5	1	49019283	2282	14.02	0.93	12	1.98	332.00	4984.00	6750	20231213	-31.04	3650	20240909	27.53	6640	-29.89	20240115	3650	27.53	20240909	6750	-31.04	20231213	3650	27.53	20240909	1.00	N	036030	1000	490 억		359849	N	N	0	N	00	N
130	20241008	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	25	2	0.53	4157278325	890297	63.58	4630	4765	4540	6110	3290	4700	4669.54	1.53	-20806	-20935	5020	4860	4755	4595	4490	4807	4542	490	1410	1000	3380	5	1	49019283	2316	14.23	0.95	12	1.82	332.00	4984.00	6750	20231213	-30.00	3650	20240909	29.45	6640	-28.84	20240115	3650	29.45	20240909	6750	-30.00	20231213	3650	29.45	20240909	1.00	N	036030	1000	490 억		368094	N	N	0	N	00	N
131	20241008	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	0	3	0.00	3760487940	805761	57.54	4630	4765	4540	6110	3290	4700	4667.00	1.56	-15392	-15521	5020	4860	4755	4595	4490	4807	4542	490	1410	1000	3380	5	1	49019283	2304	14.16	0.94	12	1.64	332.00	4984.00	6750	20231213	-30.37	3650	20240909	28.77	6640	-29.22	20240115	3650	28.77	20240909	6750	-30.37	20231213	3650	28.77	20240909	1.00	N	036030	1000	490 억		373508	N	N	0	N	00	N
132	20241008	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	5	2	0.11	3621444765	776160	55.42	4630	4765	4540	6110	3290	4700	4665.85	1.55	-15706	-15835	5020	4860	4755	4595	4490	4807	4542	490	1410	1000	3380	5	1	49019283	2306	14.17	0.94	12	1.58	332.00	4984.00	6750	20231213	-30.30	3650	20240909	28.90	6640	-29.14	20240115	3650	28.90	20240909	6750	-30.30	20231213	3650	28.90	20240909	1.00	N	036030	1000	490 억		373194	N	N	0	N	00	N
133	20241008	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	0	3	0.00	3409380910	731048	52.20	4630	4765	4540	6110	3290	4700	4663.69	1.59	-7477	-7606	5020	4860	4755	4595	4490	4807	4542	490	1410	1000	3380	5	1	49019283	2304	14.16	0.94	12	1.49	332.00	4984.00	6750	20231213	-30.37	3650	20240909	28.77	6640	-29.22	20240115	3650	28.77	20240909	6750	-30.37	20231213	3650	28.77	20240909	1.00	N	036030	1000	490 억		381423	N	N	0	N	00	N
134	20241008	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	20	2	0.43	2865647740	615882	43.98	4630	4750	4540	6110	3290	4700	4652.92	1.67	11182	11053	5020	4860	4755	4595	4490	4807	4542	490	1410	1000	3380	5	1	49019283	2314	14.22	0.95	12	1.26	332.00	4984.00	6750	20231213	-30.07	3650	20240909	29.32	6640	-28.92	20240115	3650	29.32	20240909	6750	-30.07	20231213	3650	29.32	20240909	1.00	N	036030	1000	490 억		400082	N	N	0	N	00	N
135	20241008	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	-35	5	-0.74	2168885040	468095	33.43	4630	4745	4540	6110	3290	4700	4633.43	1.70	20542	20413	5020	4860	4755	4595	4490	4807	4542	490	1410	1000	3380	5	1	49019283	2287	14.05	0.94	12	0.95	332.00	4984.00	6750	20231213	-30.89	3650	20240909	27.81	6640	-29.74	20240115	3650	27.81	20240909	6750	-30.89	20231213	3650	27.81	20240909	1.00	N	036030	1000	490 억		409442	N	N	0	N	00	N
136	20241008	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-95	5	-2.02	240747695	52150	3.72	4630	4645	4585	6110	3290	4700	4616.45	1.63	3502	3373	5020	4860	4755	4595	4490	4807	4542	490	1410	1000	3380	5	1	49019283	2257	13.87	0.92	12	0.11	332.00	4984.00	6750	20231213	-31.78	3650	20240909	26.16	6640	-30.65	20240115	3650	26.16	20240909	6750	-31.78	20231213	3650	26.16	20240909	1.00	N	036030	1000	490 억		392402	N	N	0	N	00	N
137	20241007	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-125	5	-2.59	6599450180	1380407	13.20	4785	4915	4650	6270	3380	4825	4781.00	1.62	17294	12732	5781	5302	4711	4232	3641	5542	4472	490	1445	1000	3470	5	1	49019283	2304	14.16	0.94	12	2.82	332.00	4984.00	6750	20231213	-30.37	3650	20240909	28.77	6640	-29.22	20240115	3650	28.77	20240909	6750	-30.37	20231213	3650	28.77	20240909	1.04	N	036030	1000	490 억		388900	N	N	0	N	00	N
138	20241007	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	-135	5	-2.80	6151843570	1284611	12.28	4785	4915	4685	6270	3380	4825	4788.88	1.63	20376	15685	5781	5302	4711	4232	3641	5542	4472	490	1445	1000	3470	5	1	49019283	2299	14.13	0.94	12	2.62	332.00	4984.00	6750	20231213	-30.52	3650	20240909	28.49	6640	-29.37	20240115	3650	28.49	20240909	6750	-30.52	20231213	3650	28.49	20240909	1.04	N	036030	1000	490 억		391982	N	N	0	N	00	N
139	20241007	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-85	5	-1.76	5674153910	1183201	11.31	4785	4915	4720	6270	3380	4825	4795.59	1.64	23225	18534	5781	5302	4711	4232	3641	5542	4472	490	1445	1000	3470	5	1	49019283	2324	14.28	0.95	12	2.41	332.00	4984.00	6750	20231213	-29.78	3650	20240909	29.86	6640	-28.61	20240115	3650	29.86	20240909	6750	-29.78	20231213	3650	29.86	20240909	1.04	N	036030	1000	490 억		394831	N	N	0	N	00	N
140	20241007	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-60	5	-1.24	4883614495	1016850	9.72	4785	4915	4730	6270	3380	4825	4802.69	1.56	3569	-1122	5781	5302	4711	4232	3641	5542	4472	490	1445	1000	3470	5	1	49019283	2336	14.35	0.96	12	2.07	332.00	4984.00	6750	20231213	-29.41	3650	20240909	30.55	6640	-28.24	20240115	3650	30.55	20240909	6750	-29.41	20231213	3650	30.55	20240909	1.04	N	036030	1000	490 억		375175	N	N	0	N	00	N
141	20241007	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-75	5	-1.55	3027280315	631898	6.04	4785	4860	4730	6270	3380	4825	4790.77	1.63	20168	15031	5781	5302	4711	4232	3641	5542	4472	490	1445	1000	3470	5	1	49019283	2328	14.31	0.95	12	1.29	332.00	4984.00	6750	20231213	-29.63	3650	20240909	30.14	6640	-28.46	20240115	3650	30.14	20240909	6750	-29.63	20231213	3650	30.14	20240909	1.04	N	036030	1000	490 억		391774	N	N	0	N	00	N
142	20241007	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-45	5	-0.93	2819412870	588212	5.62	4785	4860	4730	6270	3380	4825	4793.19	1.65	25505	22181	5781	5302	4711	4232	3641	5542	4472	490	1445	1000	3470	5	1	49019283	2343	14.40	0.96	12	1.20	332.00	4984.00	6750	20231213	-29.19	3650	20240909	30.96	6640	-28.01	20240115	3650	30.96	20240909	6750	-29.19	20231213	3650	30.96	20240909	1.04	N	036030	1000	490 억		397111	N	N	0	N	00	N
143	20241007	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-55	5	-1.14	2381111100	496626	4.75	4785	4860	4730	6270	3380	4825	4794.57	1.67	30454	28321	5781	5302	4711	4232	3641	5542	4472	490	1445	1000	3470	5	1	49019283	2338	14.37	0.96	12	1.01	332.00	4984.00	6750	20231213	-29.33	3650	20240909	30.68	6640	-28.16	20240115	3650	30.68	20240909	6750	-29.33	20231213	3650	30.68	20240909	1.04	N	036030	1000	490 억		402060	N	N	0	N	00	N
144	20241007	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	0	3	0.00	931529220	193267	1.85	4785	4860	4785	6270	3380	4825	4819.91	1.62	17593	14934	5781	5302	4711	4232	3641	5542	4472	490	1445	1000	3470	5	1	49019283	2365	14.53	0.97	12	0.39	332.00	4984.00	6750	20231213	-28.52	3650	20240909	32.19	6640	-27.33	20240115	3650	32.19	20240909	6750	-28.52	20231213	3650	32.19	20240909	1.04	N	036030	1000	490 억		389199	N	N	0	N	00	N
145	20241004	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4825	765	2	18.84	50176391300	10369248	8667.98	4120	5190	4120	5270	2845	4060	4838.98	1.55	-34269	-30559	4200	4130	4085	4015	3970	4165	4050	490	1210	1000	2920	5	1	49019283	2365	14.53	0.97	12	21.15	332.00	4984.00	6750	20231213	-28.52	3650	20240909	32.19	6640	-27.33	20240115	3650	32.19	20240909	6750	-28.52	20231213	3650	32.19	20240909	1.01	N	036030	1000	490 억		371606	N	N	0	N	00	N
146	20241004	150406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4750	690	2	17.00	48738773670	10069147	8417.12	4120	5190	4120	5270	2845	4060	4840.41	1.62	-15816	-10945	4200	4130	4085	4015	3970	4165	4050	490	1210	1000	2920	5	1	49019283	2328	14.31	0.95	12	20.54	332.00	4984.00	6750	20231213	-29.63	3650	20240909	30.14	6640	-28.46	20240115	3650	30.14	20240909	6750	-29.63	20231213	3650	30.14	20240909	1.01	N	036030	1000	490 억		390059	N	N	0	N	00	N
147	20241004	140407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4770	710	2	17.49	46788553130	9658220	8073.61	4120	5190	4120	5270	2845	4060	4844.43	1.55	-33863	-34836	4200	4130	4085	4015	3970	4165	4050	490	1210	1000	2920	5	1	49019283	2338	14.37	0.96	12	19.70	332.00	4984.00	6750	20231213	-29.33	3650	20240909	30.68	6640	-28.16	20240115	3650	30.68	20240909	6750	-29.33	20231213	3650	30.68	20240909	1.01	N	036030	1000	490 억		372012	N	N	0	N	00	N
148	20241004	130407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4765	705	2	17.36	43255646940	8923868	7459.74	4120	5190	4120	5270	2845	4060	4847.19	1.49	-46931	-47903	4200	4130	4085	4015	3970	4165	4050	490	1210	1000	2920	5	1	49019283	2336	14.35	0.96	12	18.20	332.00	4984.00	6750	20231213	-29.41	3650	20240909	30.55	6640	-28.24	20240115	3650	30.55	20240909	6750	-29.41	20231213	3650	30.55	20240909	1.01	N	036030	1000	490 억		358944	N	N	0	N	00	N
149	20241004	120405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4865	805	2	19.83	41509145955	8560180	7155.73	4120	5190	4120	5270	2845	4060	4849.10	1.61	-19945	-20484	4200	4130	4085	4015	3970	4165	4050	490	1210	1000	2920	5	1	49019283	2385	14.65	0.98	12	17.46	332.00	4984.00	6750	20231213	-27.93	3650	20240909	33.29	6640	-26.73	20240115	3650	33.29	20240909	6750	-27.93	20231213	3650	33.29	20240909	1.01	N	036030	1000	490 억		385930	N	N	0	N	00	N
150	20241004	110405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4775	715	2	17.61	34781104915	7176068	5998.70	4120	5190	4120	5270	2845	4060	4846.82	1.58	-25352	-25746	4200	4130	4085	4015	3970	4165	4050	490	1210	1000	2920	5	1	49019283	2341	14.38	0.96	12	14.64	332.00	4984.00	6750	20231213	-29.26	3650	20240909	30.82	6640	-28.09	20240115	3650	30.82	20240909	6750	-29.26	20231213	3650	30.82	20240909	1.01	N	036030	1000	490 억		380523	N	N	0	N	00	N
151	20241004	100403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4890	830	2	20.44	29615816375	6105254	5103.58	4120	5190	4120	5270	2845	4060	4850.87	1.55	-34683	-35299	4200	4130	4085	4015	3970	4165	4050	490	1210	1000	2920	5	1	49019283	2397	14.73	0.98	12	12.45	332.00	4984.00	6750	20231213	-27.56	3650	20240909	33.97	6640	-26.36	20240115	3650	33.97	20240909	6750	-27.56	20231213	3650	33.97	20240909	1.01	N	036030	1000	490 억		371192	N	N	0	N	00	N
152	20241004	090402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4430	370	2	9.11	683426505	156277	130.64	4120	4495	4120	5270	2845	4060	4373.17	1.71	3963	3811	4200	4130	4085	4015	3970	4165	4050	490	1210	1000	2920	5	1	49019283	2172	13.34	0.89	12	0.32	332.00	4984.00	6750	20231213	-34.37	3650	20240909	21.37	6640	-33.28	20240115	3650	21.37	20240909	6750	-34.37	20231213	3650	21.37	20240909	1.01	N	036030	1000	490 억		409838	N	N	0	N	00	N
153	20241002	160402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4060	-90	5	-2.17	473779640	115837	8.78	4040	4155	4040	5390	2905	4150	4090.24	1.69	28116	29874	4616	4382	4266	4032	3916	4325	3975	490	1240	1000	2980	5	1	49019283	1990	12.23	0.81	12	0.24	332.00	4984.00	6750	20231213	-39.85	3650	20240909	11.23	6640	-38.86	20240115	3650	11.23	20240909	6750	-39.85	20231213	3650	11.23	20240909	1.04	N	036030	1000	490 억		405875	N	N	0	N	00	N
154	20241002	150408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4075	-75	5	-1.81	408526220	99794	7.56	4040	4155	4040	5390	2905	4150	4093.70	1.69	28646	30404	4616	4382	4266	4032	3916	4325	3975	490	1240	1000	2980	5	1	49019283	1998	12.27	0.82	12	0.20	332.00	4984.00	6750	20231213	-39.63	3650	20240909	11.64	6640	-38.63	20240115	3650	11.64	20240909	6750	-39.63	20231213	3650	11.64	20240909	1.04	N	036030	1000	490 억		406405	N	N	0	N	00	N
155	20241002	140406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4110	-40	5	-0.96	344434665	84083	6.37	4040	4155	4040	5390	2905	4150	4096.37	1.69	29176	30934	4616	4382	4266	4032	3916	4325	3975	490	1240	1000	2980	5	1	49019283	2015	12.38	0.82	12	0.17	332.00	4984.00	6750	20231213	-39.11	3650	20240909	12.60	6640	-38.10	20240115	3650	12.60	20240909	6750	-39.11	20231213	3650	12.60	20240909	1.04	N	036030	1000	490 억		406935	N	N	0	N	00	N
156	20241002	130405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4120	-30	5	-0.72	326505755	79725	6.04	4040	4155	4040	5390	2905	4150	4095.40	1.70	29403	30835	4616	4382	4266	4032	3916	4325	3975	490	1240	1000	2980	5	1	49019283	2020	12.41	0.83	12	0.16	332.00	4984.00	6750	20231213	-38.96	3650	20240909	12.88	6640	-37.95	20240115	3650	12.88	20240909	6750	-38.96	20231213	3650	12.88	20240909	1.04	N	036030	1000	490 억		407162	N	N	0	N	00	N
157	20241002	120401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4125	-25	5	-0.60	231643885	56700	4.30	4040	4155	4040	5390	2905	4150	4085.43	1.61	8358	10116	4616	4382	4266	4032	3916	4325	3975	490	1240	1000	2980	5	1	49019283	2022	12.42	0.83	12	0.12	332.00	4984.00	6750	20231213	-38.89	3650	20240909	13.01	6640	-37.88	20240115	3650	13.01	20240909	6750	-38.89	20231213	3650	13.01	20240909	1.04	N	036030	1000	490 억		386117	N	N	0	N	00	N
158	20241002	110358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4105	-45	5	-1.08	206263465	50542	3.83	4040	4155	4040	5390	2905	4150	4081.03	1.60	6429	8187	4616	4382	4266	4032	3916	4325	3975	490	1240	1000	2980	5	1	49019283	2012	12.36	0.82	12	0.10	332.00	4984.00	6750	20231213	-39.19	3650	20240909	12.47	6640	-38.18	20240115	3650	12.47	20240909	6750	-39.19	20231213	3650	12.47	20240909	1.04	N	036030	1000	490 억		384188	N	N	0	N	00	N
159	20241002	100357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4120	-30	5	-0.72	188073020	46113	3.50	4040	4155	4040	5390	2905	4150	4078.52	1.60	6551	8309	4616	4382	4266	4032	3916	4325	3975	490	1240	1000	2980	5	1	49019283	2020	12.41	0.83	12	0.09	332.00	4984.00	6750	20231213	-38.96	3650	20240909	12.88	6640	-37.95	20240115	3650	12.88	20240909	6750	-38.96	20231213	3650	12.88	20240909	1.04	N	036030	1000	490 억		384310	N	N	0	N	00	N
160	20241002	090355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4060	-90	5	-2.17	70146880	17313	1.31	4040	4135	4040	5390	2905	4150	4051.69	1.59	2996	4651	4616	4382	4266	4032	3916	4325	3975	490	1240	1000	2980	5	1	49019283	1990	12.23	0.81	12	0.04	332.00	4984.00	6750	20231213	-39.85	3650	20240909	11.23	6640	-38.86	20240115	3650	11.23	20240909	6750	-39.85	20231213	3650	11.23	20240909	1.04	N	036030	1000	490 억		380755	N	N	0	N	00	N