KissMeData/225530/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	161101	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3895	35	2	0.91	71944725	18574	145.00	3860	3900	3850	5010	2705	3860	3873.01	0.32	0	815	3906	3882	3866	3842	3826	3880	3840	182	1150	500	2770	5	1	36338727	1415	8.49	1.49	12	0.05	459.00	2619.00	5920	20240304	-34.21	3780	20241025	3.04	5920	-34.21	20240304	3780	3.04	20241025	5920	-34.21	20240304	3780	3.04	20241025	0.85	N	225530	500	181 억		117216	N	N	0	N	00	N
3	20241031	151121	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3890	30	2	0.78	69413485	17924	139.92	3860	3900	3850	5010	2705	3860	3872.66	0.32	0	820	3906	3882	3866	3842	3826	3880	3840	182	1150	500	2770	5	1	36338727	1414	8.47	1.49	12	0.05	459.00	2619.00	5920	20240304	-34.29	3780	20241025	2.91	5920	-34.29	20240304	3780	2.91	20241025	5920	-34.29	20240304	3780	2.91	20241025	0.85	N	225530	500	181 억		117216	N	N	0	N	00	N
4	20241031	141117	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3875	15	2	0.39	49470825	12779	99.76	3860	3900	3850	5010	2705	3860	3871.26	0.32	0	451	3906	3882	3866	3842	3826	3880	3840	182	1150	500	2770	5	1	36338727	1408	8.44	1.48	12	0.04	459.00	2619.00	5920	20240304	-34.54	3780	20241025	2.51	5920	-34.54	20240304	3780	2.51	20241025	5920	-34.54	20240304	3780	2.51	20241025	0.85	N	225530	500	181 억		117216	N	N	0	N	00	N
5	20241031	131116	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3875	15	2	0.39	38939655	10061	78.54	3860	3900	3850	5010	2705	3860	3870.36	0.32	0	292	3906	3882	3866	3842	3826	3880	3840	182	1150	500	2770	5	1	36338727	1408	8.44	1.48	12	0.03	459.00	2619.00	5920	20240304	-34.54	3780	20241025	2.51	5920	-34.54	20240304	3780	2.51	20241025	5920	-34.54	20240304	3780	2.51	20241025	0.85	N	225530	500	181 억		117216	N	N	0	N	00	N
6	20241031	121115	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3870	10	2	0.26	34688810	8964	69.98	3860	3900	3850	5010	2705	3860	3869.79	0.32	0	-408	3906	3882	3866	3842	3826	3880	3840	182	1150	500	2770	5	1	36338727	1406	8.43	1.48	12	0.02	459.00	2619.00	5920	20240304	-34.63	3780	20241025	2.38	5920	-34.63	20240304	3780	2.38	20241025	5920	-34.63	20240304	3780	2.38	20241025	0.85	N	225530	500	181 억		117216	N	N	0	N	00	N
7	20241031	111115	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3875	15	2	0.39	34165690	8829	68.92	3860	3900	3850	5010	2705	3860	3869.71	0.32	0	-408	3906	3882	3866	3842	3826	3880	3840	182	1150	500	2770	5	1	36338727	1408	8.44	1.48	12	0.02	459.00	2619.00	5920	20240304	-34.54	3780	20241025	2.51	5920	-34.54	20240304	3780	2.51	20241025	5920	-34.54	20240304	3780	2.51	20241025	0.85	N	225530	500	181 억		117216	N	N	0	N	00	N
8	20241031	101115	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3875	15	2	0.39	16015220	4144	32.35	3860	3900	3850	5010	2705	3860	3864.68	0.32	0	-676	3906	3882	3866	3842	3826	3880	3840	182	1150	500	2770	5	1	36338727	1408	8.44	1.48	12	0.01	459.00	2619.00	5920	20240304	-34.54	3780	20241025	2.51	5920	-34.54	20240304	3780	2.51	20241025	5920	-34.54	20240304	3780	2.51	20241025	0.85	N	225530	500	181 억		117216	N	N	0	N	00	N
9	20241031	091114	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3890	30	2	0.78	8002080	2073	16.18	3860	3900	3855	5010	2705	3860	3860.14	0.32	0	-307	3906	3882	3866	3842	3826	3880	3840	182	1150	500	2770	5	1	36338727	1414	8.47	1.49	12	0.01	459.00	2619.00	5920	20240304	-34.29	3780	20241025	2.91	5920	-34.29	20240304	3780	2.91	20241025	5920	-34.29	20240304	3780	2.91	20241025	0.85	N	225530	500	181 억		117216	N	N	0	N	00	N
10	20241030	161111	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	0	3	0.00	49442015	12809	71.49	3860	3890	3850	5010	2705	3860	3859.94	0.33	0	-3516	3940	3900	3860	3820	3780	3880	3800	182	1150	500	2770	5	1	36338727	1403	8.41	1.47	12	0.04	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.86	N	225530	500	181 억		120733	N	N	0	N	00	N
11	20241030	151137	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	0	3	0.00	48380515	12534	69.96	3860	3890	3850	5010	2705	3860	3859.94	0.33	0	-3516	3940	3900	3860	3820	3780	3880	3800	182	1150	500	2770	5	1	36338727	1403	8.41	1.47	12	0.03	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.86	N	225530	500	181 억		120733	N	N	0	N	00	N
12	20241030	141113	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3870	10	2	0.26	40270595	10433	58.23	3860	3890	3850	5010	2705	3860	3859.92	0.33	0	-3521	3940	3900	3860	3820	3780	3880	3800	182	1150	500	2770	5	1	36338727	1406	8.43	1.48	12	0.03	459.00	2619.00	5920	20240304	-34.63	3780	20241025	2.38	5920	-34.63	20240304	3780	2.38	20241025	5920	-34.63	20240304	3780	2.38	20241025	0.86	N	225530	500	181 억		120733	N	N	0	N	00	N
13	20241030	131120	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	0	3	0.00	36882105	9555	53.33	3860	3890	3850	5010	2705	3860	3859.98	0.33	0	-2736	3940	3900	3860	3820	3780	3880	3800	182	1150	500	2770	5	1	36338727	1403	8.41	1.47	12	0.03	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.86	N	225530	500	181 억		120733	N	N	0	N	00	N
14	20241030	121136	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	0	3	0.00	25542325	6622	36.96	3860	3890	3850	5010	2705	3860	3857.19	0.33	0	-686	3940	3900	3860	3820	3780	3880	3800	182	1150	500	2770	5	1	36338727	1403	8.41	1.47	12	0.02	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.86	N	225530	500	181 억		120733	N	N	0	N	00	N
15	20241030	111116	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3850	-10	5	-0.26	17153685	4448	24.83	3860	3890	3850	5010	2705	3860	3856.49	0.33	0	-425	3940	3900	3860	3820	3780	3880	3800	182	1150	500	2770	5	1	36338727	1399	8.39	1.47	12	0.01	459.00	2619.00	5920	20240304	-34.97	3780	20241025	1.85	5920	-34.97	20240304	3780	1.85	20241025	5920	-34.97	20240304	3780	1.85	20241025	0.86	N	225530	500	181 억		120733	N	N	0	N	00	N
16	20241030	101110	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	0	3	0.00	6837150	1771	9.89	3860	3890	3860	5010	2705	3860	3860.62	0.33	0	160	3940	3900	3860	3820	3780	3880	3800	182	1150	500	2770	5	1	36338727	1403	8.41	1.47	12	0.00	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.86	N	225530	500	181 억		120733	N	N	0	N	00	N
17	20241030	091117	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3885	25	2	0.65	4871555	1262	7.04	3860	3890	3860	5010	2705	3860	3860.19	0.33	0	162	3940	3900	3860	3820	3780	3880	3800	182	1150	500	2770	5	1	36338727	1412	8.46	1.48	12	0.00	459.00	2619.00	5920	20240304	-34.38	3780	20241025	2.78	5920	-34.38	20240304	3780	2.78	20241025	5920	-34.38	20240304	3780	2.78	20241025	0.86	N	225530	500	181 억		120733	N	N	0	N	00	N
18	20241029	161035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	-10	5	-0.26	69022580	17916	99.19	3870	3900	3820	5030	2710	3870	3852.57	0.33	0	-279	3913	3891	3863	3841	3813	3902	3852	182	1160	500	2780	5	1	36338727	1403	8.41	1.47	12	0.05	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.86	N	225530	500	181 억		120996	N	N	0	N	00	N
19	20241029	151052	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3855	-15	5	-0.39	68092320	17675	97.85	3870	3900	3820	5030	2710	3870	3852.47	0.33	0	-279	3913	3891	3863	3841	3813	3902	3852	182	1160	500	2780	5	1	36338727	1401	8.40	1.47	12	0.05	459.00	2619.00	5920	20240304	-34.88	3780	20241025	1.98	5920	-34.88	20240304	3780	1.98	20241025	5920	-34.88	20240304	3780	1.98	20241025	0.86	N	225530	500	181 억		120996	N	N	0	N	00	N
20	20241029	140928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3850	-20	5	-0.52	40481630	10527	58.28	3870	3900	3820	5030	2710	3870	3845.50	0.33	0	-13	3913	3891	3863	3841	3813	3902	3852	182	1160	500	2780	5	1	36338727	1399	8.39	1.47	12	0.03	459.00	2619.00	5920	20240304	-34.97	3780	20241025	1.85	5920	-34.97	20240304	3780	1.85	20241025	5920	-34.97	20240304	3780	1.85	20241025	0.86	N	225530	500	181 억		120996	N	N	0	N	00	N
21	20241029	131044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3845	-25	5	-0.65	35453595	9218	51.03	3870	3900	3820	5030	2710	3870	3846.13	0.33	0	203	3913	3891	3863	3841	3813	3902	3852	182	1160	500	2780	5	1	36338727	1397	8.38	1.47	12	0.03	459.00	2619.00	5920	20240304	-35.05	3780	20241025	1.72	5920	-35.05	20240304	3780	1.72	20241025	5920	-35.05	20240304	3780	1.72	20241025	0.86	N	225530	500	181 억		120996	N	N	0	N	00	N
22	20241029	121044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3845	-25	5	-0.65	32594050	8474	46.91	3870	3900	3820	5030	2710	3870	3846.36	0.33	0	620	3913	3891	3863	3841	3813	3902	3852	182	1160	500	2780	5	1	36338727	1397	8.38	1.47	12	0.02	459.00	2619.00	5920	20240304	-35.05	3780	20241025	1.72	5920	-35.05	20240304	3780	1.72	20241025	5920	-35.05	20240304	3780	1.72	20241025	0.86	N	225530	500	181 억		120996	N	N	0	N	00	N
23	20241029	111102	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3850	-20	5	-0.52	19676560	5102	28.25	3870	3900	3840	5030	2710	3870	3856.64	0.33	0	-373	3913	3891	3863	3841	3813	3902	3852	182	1160	500	2780	5	1	36338727	1399	8.39	1.47	12	0.01	459.00	2619.00	5920	20240304	-34.97	3780	20241025	1.85	5920	-34.97	20240304	3780	1.85	20241025	5920	-34.97	20240304	3780	1.85	20241025	0.86	N	225530	500	181 억		120996	N	N	0	N	00	N
24	20241029	101041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3865	-5	5	-0.13	12281145	3183	17.62	3870	3900	3840	5030	2710	3870	3858.36	0.33	0	-50	3913	3891	3863	3841	3813	3902	3852	182	1160	500	2780	5	1	36338727	1404	8.42	1.48	12	0.01	459.00	2619.00	5920	20240304	-34.71	3780	20241025	2.25	5920	-34.71	20240304	3780	2.25	20241025	5920	-34.71	20240304	3780	2.25	20241025	0.86	N	225530	500	181 억		120996	N	N	0	N	00	N
25	20241028	161031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3870	5	2	0.13	69698155	18063	46.53	3850	3885	3835	5020	2710	3865	3858.61	0.33	0	1475	3968	3916	3848	3796	3728	3882	3762	182	1155	500	2780	5	1	36338727	1406	8.43	1.48	12	0.05	459.00	2619.00	5920	20240304	-34.63	3780	20241025	2.38	5920	-34.63	20240304	3780	2.38	20241025	5920	-34.63	20240304	3780	2.38	20241025	0.85	N	225530	500	181 억		119505	N	N	0	N	00	N
26	20241028	151038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3880	15	2	0.39	65069080	16867	43.44	3850	3885	3835	5020	2710	3865	3857.77	0.33	0	1560	3968	3916	3848	3796	3728	3882	3762	182	1155	500	2780	5	1	36338727	1410	8.45	1.48	12	0.05	459.00	2619.00	5920	20240304	-34.46	3780	20241025	2.65	5920	-34.46	20240304	3780	2.65	20241025	5920	-34.46	20240304	3780	2.65	20241025	0.85	N	225530	500	181 억		119505	N	N	0	N	00	N
27	20241028	141041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	-5	5	-0.13	48009105	12457	32.09	3850	3885	3835	5020	2710	3865	3853.98	0.33	0	1088	3968	3916	3848	3796	3728	3882	3762	182	1155	500	2780	5	1	36338727	1403	8.41	1.47	12	0.03	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.85	N	225530	500	181 억		119505	N	N	0	N	00	N
28	20241028	131035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3845	-20	5	-0.52	35116555	9112	23.47	3850	3885	3835	5020	2710	3865	3853.87	0.33	0	870	3968	3916	3848	3796	3728	3882	3762	182	1155	500	2780	5	1	36338727	1397	8.38	1.47	12	0.03	459.00	2619.00	5920	20240304	-35.05	3780	20241025	1.72	5920	-35.05	20240304	3780	1.72	20241025	5920	-35.05	20240304	3780	1.72	20241025	0.85	N	225530	500	181 억		119505	N	N	0	N	00	N
29	20241028	121038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3865	0	3	0.00	20421585	5286	13.62	3850	3885	3850	5020	2710	3865	3863.33	0.33	0	-375	3968	3916	3848	3796	3728	3882	3762	182	1155	500	2780	5	1	36338727	1404	8.42	1.48	12	0.01	459.00	2619.00	5920	20240304	-34.71	3780	20241025	2.25	5920	-34.71	20240304	3780	2.25	20241025	5920	-34.71	20240304	3780	2.25	20241025	0.85	N	225530	500	181 억		119505	N	N	0	N	00	N
30	20241028	110905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3865	0	3	0.00	19184170	4966	12.79	3850	3885	3850	5020	2710	3865	3863.10	0.33	0	-371	3968	3916	3848	3796	3728	3882	3762	182	1155	500	2780	5	1	36338727	1404	8.42	1.48	12	0.01	459.00	2619.00	5920	20240304	-34.71	3780	20241025	2.25	5920	-34.71	20240304	3780	2.25	20241025	5920	-34.71	20240304	3780	2.25	20241025	0.85	N	225530	500	181 억		119505	N	N	0	N	00	N
31	20241028	101025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3875	10	2	0.26	17975295	4653	11.98	3850	3885	3850	5020	2710	3865	3863.16	0.33	0	-239	3968	3916	3848	3796	3728	3882	3762	182	1155	500	2780	5	1	36338727	1408	8.44	1.48	12	0.01	459.00	2619.00	5920	20240304	-34.54	3780	20241025	2.51	5920	-34.54	20240304	3780	2.51	20241025	5920	-34.54	20240304	3780	2.51	20241025	0.85	N	225530	500	181 억		119505	N	N	0	N	00	N
32	20241028	091032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	-5	5	-0.13	4246795	1102	2.84	3850	3865	3850	5020	2710	3865	3853.60	0.33	0	-236	3968	3916	3848	3796	3728	3882	3762	182	1155	500	2780	5	1	36338727	1403	8.41	1.47	12	0.00	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.85	N	225530	500	181 억		119505	N	N	0	N	00	N
33	20241025	161035	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3865	-35	5	-0.90	148487430	38812	131.54	3900	3900	3780	5070	2730	3900	3825.68	0.34	0	-5321	3980	3940	3915	3875	3850	3932	3867	182	1170	500	2800	5	1	36338727	1404	8.42	1.48	12	0.11	459.00	2619.00	5920	20240304	-34.71	3780	20241025	2.25	5920	-34.71	20240304	3780	2.25	20241025	5920	-34.71	20240304	3780	2.25	20241025	0.86	N	225530	500	181 억		124827	N	N	0	N	00	N
34	20241025	151038	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3800	-100	5	-2.56	142227770	37182	126.02	3900	3900	3780	5070	2730	3900	3825.07	0.34	0	-5253	3980	3940	3915	3875	3850	3932	3867	182	1170	500	2800	5	1	36338727	1381	8.28	1.45	12	0.10	459.00	2619.00	5920	20240304	-35.81	3780	20241025	0.53	5920	-35.81	20240304	3780	0.53	20241025	5920	-35.81	20240304	3780	0.53	20241025	0.86	N	225530	500	181 억		124827	N	N	0	N	00	N
35	20241025	141035	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3800	-100	5	-2.56	137829600	36023	122.09	3900	3900	3780	5070	2730	3900	3826.05	0.34	0	-4844	3980	3940	3915	3875	3850	3932	3867	182	1170	500	2800	5	1	36338727	1381	8.28	1.45	12	0.10	459.00	2619.00	5920	20240304	-35.81	3780	20241025	0.53	5920	-35.81	20240304	3780	0.53	20241025	5920	-35.81	20240304	3780	0.53	20241025	0.86	N	225530	500	181 억		124827	N	N	0	N	00	N
36	20241025	131037	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3805	-95	5	-2.44	104990480	27348	92.69	3900	3900	3795	5070	2730	3900	3838.94	0.34	0	-4814	3980	3940	3915	3875	3850	3932	3867	182	1170	500	2800	5	1	36338727	1383	8.29	1.45	12	0.08	459.00	2619.00	5920	20240304	-35.73	3795	20241025	0.26	5920	-35.73	20240304	3795	0.26	20241025	5920	-35.73	20240304	3795	0.26	20241025	0.86	N	225530	500	181 억		124827	N	N	0	N	00	N
37	20241025	121039	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3815	-85	5	-2.18	84988680	22085	74.85	3900	3900	3805	5070	2730	3900	3848.13	0.34	0	-2588	3980	3940	3915	3875	3850	3932	3867	182	1170	500	2800	5	1	36338727	1386	8.31	1.46	12	0.06	459.00	2619.00	5920	20240304	-35.56	3805	20241025	0.26	5920	-35.56	20240304	3805	0.26	20241025	5920	-35.56	20240304	3805	0.26	20241025	0.86	N	225530	500	181 억		124827	N	N	0	N	00	N
38	20241025	111034	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3835	-65	5	-1.67	65559575	16998	57.61	3900	3900	3820	5070	2730	3900	3856.77	0.34	0	-1635	3980	3940	3915	3875	3850	3932	3867	182	1170	500	2800	5	1	36338727	1394	8.36	1.46	12	0.05	459.00	2619.00	5920	20240304	-35.22	3820	20241025	0.39	5920	-35.22	20240304	3820	0.39	20241025	5920	-35.22	20240304	3820	0.39	20241025	0.86	N	225530	500	181 억		124827	N	N	0	N	00	N
39	20241025	101034	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3870	-30	5	-0.77	39054885	10089	34.19	3900	3900	3850	5070	2730	3900	3870.89	0.34	0	486	3980	3940	3915	3875	3850	3932	3867	182	1170	500	2800	5	1	36338727	1406	8.43	1.48	12	0.03	459.00	2619.00	5920	20240304	-34.63	3850	20241025	0.52	5920	-34.63	20240304	3850	0.52	20241025	5920	-34.63	20240304	3850	0.52	20241025	0.86	N	225530	500	181 억		124827	N	N	0	N	00	N
40	20241025	091039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3870	-30	5	-0.77	6805200	1753	5.94	3900	3900	3870	5070	2730	3900	3881.48	0.34	0	203	3980	3940	3915	3875	3850	3932	3867	182	1170	500	2800	5	1	36338727	1406	8.43	1.48	12	0.00	459.00	2619.00	5920	20240304	-34.63	3855	20241017	0.39	5920	-34.63	20240304	3855	0.39	20241017	5920	-34.63	20240304	3855	0.39	20241017	0.86	N	225530	500	181 억		124827	N	N	0	N	00	N
41	20241024	161015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3900	-45	5	-1.14	114939860	29430	56.82	3900	3955	3890	5120	2765	3945	3905.53	0.36	0	-5548	4061	4002	3931	3872	3801	3967	3837	182	1175	500	2840	5	1	36338727	1417	8.50	1.49	12	0.08	459.00	2619.00	5920	20240304	-34.12	3855	20241017	1.17	5920	-34.12	20240304	3855	1.17	20241017	5920	-34.12	20240304	3855	1.17	20241017	0.91	N	225530	500	181 억		130357	N	N	0	N	00	N
42	20241024	151025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3900	-45	5	-1.14	111051560	28433	54.90	3900	3955	3890	5120	2765	3945	3905.73	0.36	0	-5521	4061	4002	3931	3872	3801	3967	3837	182	1175	500	2840	5	1	36338727	1417	8.50	1.49	12	0.08	459.00	2619.00	5920	20240304	-34.12	3855	20241017	1.17	5920	-34.12	20240304	3855	1.17	20241017	5920	-34.12	20240304	3855	1.17	20241017	0.91	N	225530	500	181 억		130357	N	N	0	N	00	N
43	20241024	141012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3895	-50	5	-1.27	105078345	26899	51.93	3900	3955	3890	5120	2765	3945	3906.40	0.36	0	-5521	4061	4002	3931	3872	3801	3967	3837	182	1175	500	2840	5	1	36338727	1415	8.49	1.49	12	0.07	459.00	2619.00	5920	20240304	-34.21	3855	20241017	1.04	5920	-34.21	20240304	3855	1.04	20241017	5920	-34.21	20240304	3855	1.04	20241017	0.91	N	225530	500	181 억		130357	N	N	0	N	00	N
44	20241024	131023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3905	-40	5	-1.01	82358355	21065	40.67	3900	3955	3900	5120	2765	3945	3909.72	0.36	0	-3190	4061	4002	3931	3872	3801	3967	3837	182	1175	500	2840	5	1	36338727	1419	8.51	1.49	12	0.06	459.00	2619.00	5920	20240304	-34.04	3855	20241017	1.30	5920	-34.04	20240304	3855	1.30	20241017	5920	-34.04	20240304	3855	1.30	20241017	0.91	N	225530	500	181 억		130357	N	N	0	N	00	N
45	20241024	121020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3945	0	3	0.00	76012445	19443	37.54	3900	3955	3900	5120	2765	3945	3909.50	0.36	0	-1746	4061	4002	3931	3872	3801	3967	3837	182	1175	500	2840	5	1	36338727	1434	8.59	1.51	12	0.05	459.00	2619.00	5920	20240304	-33.36	3855	20241017	2.33	5920	-33.36	20240304	3855	2.33	20241017	5920	-33.36	20240304	3855	2.33	20241017	0.91	N	225530	500	181 억		130357	N	N	0	N	00	N
46	20241024	111017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3910	-35	5	-0.89	42939315	10976	21.19	3900	3955	3900	5120	2765	3945	3912.11	0.36	0	-99	4061	4002	3931	3872	3801	3967	3837	182	1175	500	2840	5	1	36338727	1421	8.52	1.49	12	0.03	459.00	2619.00	5920	20240304	-33.95	3855	20241017	1.43	5920	-33.95	20240304	3855	1.43	20241017	5920	-33.95	20240304	3855	1.43	20241017	0.91	N	225530	500	181 억		130357	N	N	0	N	00	N
47	20241024	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3915	-30	5	-0.76	34304950	8770	16.93	3900	3955	3900	5120	2765	3945	3911.62	0.36	0	764	4061	4002	3931	3872	3801	3967	3837	182	1175	500	2840	5	1	36338727	1423	8.53	1.49	12	0.02	459.00	2619.00	5920	20240304	-33.87	3855	20241017	1.56	5920	-33.87	20240304	3855	1.56	20241017	5920	-33.87	20240304	3855	1.56	20241017	0.91	N	225530	500	181 억		130357	N	N	0	N	00	N
48	20241024	091047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3945	0	3	0.00	5109875	1302	2.51	3900	3945	3900	5120	2765	3945	3924.64	0.36	0	-341	4061	4002	3931	3872	3801	3967	3837	182	1175	500	2840	5	1	36338727	1434	8.59	1.51	12	0.00	459.00	2619.00	5920	20240304	-33.36	3855	20241017	2.33	5920	-33.36	20240304	3855	2.33	20241017	5920	-33.36	20240304	3855	2.33	20241017	0.91	N	225530	500	181 억		130357	N	N	0	N	00	N
49	20241023	161023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3945	-45	5	-1.13	201853815	51794	152.55	3990	3990	3860	5180	2795	3990	3897.24	0.35	0	3003	4126	4057	4016	3947	3906	4037	3927	182	1190	500	2870	5	1	36338727	1434	8.59	1.51	12	0.14	459.00	2619.00	5920	20240304	-33.36	3855	20241017	2.33	5920	-33.36	20240304	3855	2.33	20241017	5920	-33.36	20240304	3855	2.33	20241017	0.91	N	225530	500	181 억		127355	N	N	0	N	00	N
50	20241023	151044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3905	-85	5	-2.13	198564095	50959	150.09	3990	3990	3860	5180	2795	3990	3896.55	0.35	0	3038	4126	4057	4016	3947	3906	4037	3927	182	1190	500	2870	5	1	36338727	1419	8.51	1.49	12	0.14	459.00	2619.00	5920	20240304	-34.04	3855	20241017	1.30	5920	-34.04	20240304	3855	1.30	20241017	5920	-34.04	20240304	3855	1.30	20241017	0.91	N	225530	500	181 억		127355	N	N	0	N	00	N
51	20241023	141050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3905	-85	5	-2.13	188703265	48435	142.65	3990	3990	3860	5180	2795	3990	3896.01	0.35	0	3746	4126	4057	4016	3947	3906	4037	3927	182	1190	500	2870	5	1	36338727	1419	8.51	1.49	12	0.13	459.00	2619.00	5920	20240304	-34.04	3855	20241017	1.30	5920	-34.04	20240304	3855	1.30	20241017	5920	-34.04	20240304	3855	1.30	20241017	0.91	N	225530	500	181 억		127355	N	N	0	N	00	N
52	20241023	131031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3890	-100	5	-2.51	172937460	44391	130.74	3990	3990	3860	5180	2795	3990	3895.78	0.35	0	4803	4126	4057	4016	3947	3906	4037	3927	182	1190	500	2870	5	1	36338727	1414	8.47	1.49	12	0.12	459.00	2619.00	5920	20240304	-34.29	3855	20241017	0.91	5920	-34.29	20240304	3855	0.91	20241017	5920	-34.29	20240304	3855	0.91	20241017	0.91	N	225530	500	181 억		127355	N	N	0	N	00	N
53	20241023	121026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3905	-85	5	-2.13	163538915	41978	123.64	3990	3990	3860	5180	2795	3990	3895.82	0.35	0	4863	4126	4057	4016	3947	3906	4037	3927	182	1190	500	2870	5	1	36338727	1419	8.51	1.49	12	0.12	459.00	2619.00	5920	20240304	-34.04	3855	20241017	1.30	5920	-34.04	20240304	3855	1.30	20241017	5920	-34.04	20240304	3855	1.30	20241017	0.91	N	225530	500	181 억		127355	N	N	0	N	00	N
54	20241023	111021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3895	-95	5	-2.38	154625000	39694	116.91	3990	3990	3860	5180	2795	3990	3895.43	0.35	0	5127	4126	4057	4016	3947	3906	4037	3927	182	1190	500	2870	5	1	36338727	1415	8.49	1.49	12	0.11	459.00	2619.00	5920	20240304	-34.21	3855	20241017	1.04	5920	-34.21	20240304	3855	1.04	20241017	5920	-34.21	20240304	3855	1.04	20241017	0.91	N	225530	500	181 억		127355	N	N	0	N	00	N
55	20241023	101026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3920	-70	5	-1.75	60119885	15340	45.18	3990	3990	3905	5180	2795	3990	3919.16	0.35	0	-1224	4126	4057	4016	3947	3906	4037	3927	182	1190	500	2870	5	1	36338727	1424	8.54	1.50	12	0.04	459.00	2619.00	5920	20240304	-33.78	3855	20241017	1.69	5920	-33.78	20240304	3855	1.69	20241017	5920	-33.78	20240304	3855	1.69	20241017	0.91	N	225530	500	181 억		127355	N	N	0	N	00	N
56	20241023	091026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3970	-20	5	-0.50	2581465	651	1.92	3990	3990	3955	5180	2795	3990	3965.38	0.35	0	-35	4126	4057	4016	3947	3906	4037	3927	182	1190	500	2870	5	1	36338727	1443	8.65	1.52	12	0.00	459.00	2619.00	5920	20240304	-32.94	3855	20241017	2.98	5920	-32.94	20240304	3855	2.98	20241017	5920	-32.94	20240304	3855	2.98	20241017	0.91	N	225530	500	181 억		127355	N	N	0	N	00	N
57	20241022	161013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	-35	5	-0.87	136559380	33930	130.96	4025	4085	3975	5230	2820	4025	4024.74	0.37	0	-6599	4101	4062	4011	3972	3921	4082	3992	182	1205	500	2890	5	1	36338727	1450	8.69	1.52	12	0.09	459.00	2619.00	5920	20240304	-32.60	3855	20241017	3.50	5920	-32.60	20240304	3855	3.50	20241017	5920	-32.60	20240304	3855	3.50	20241017	0.93	N	225530	500	181 억		133707	N	N	0	N	00	N
58	20241022	151026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	-35	5	-0.87	132520240	32917	127.05	4025	4085	3975	5230	2820	4025	4025.89	0.37	0	-6235	4101	4062	4011	3972	3921	4082	3992	182	1205	500	2890	5	1	36338727	1450	8.69	1.52	12	0.09	459.00	2619.00	5920	20240304	-32.60	3855	20241017	3.50	5920	-32.60	20240304	3855	3.50	20241017	5920	-32.60	20240304	3855	3.50	20241017	0.93	N	225530	500	181 억		133707	N	N	0	N	00	N
59	20241022	141025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3975	-50	5	-1.24	126313435	31357	121.03	4025	4085	3975	5230	2820	4025	4028.24	0.37	0	-4833	4101	4062	4011	3972	3921	4082	3992	182	1205	500	2890	5	1	36338727	1444	8.66	1.52	12	0.09	459.00	2619.00	5920	20240304	-32.85	3855	20241017	3.11	5920	-32.85	20240304	3855	3.11	20241017	5920	-32.85	20240304	3855	3.11	20241017	0.93	N	225530	500	181 억		133707	N	N	0	N	00	N
60	20241022	131026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4000	-25	5	-0.62	103337995	25584	98.75	4025	4085	4000	5230	2820	4025	4039.16	0.37	0	-2349	4101	4062	4011	3972	3921	4082	3992	182	1205	500	2890	5	1	36338727	1454	8.71	1.53	12	0.07	459.00	2619.00	5920	20240304	-32.43	3855	20241017	3.76	5920	-32.43	20240304	3855	3.76	20241017	5920	-32.43	20240304	3855	3.76	20241017	0.93	N	225530	500	181 억		133707	N	N	0	N	00	N
61	20241022	121023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4015	-10	5	-0.25	92727885	22935	88.52	4025	4085	4000	5230	2820	4025	4043.07	0.37	0	-2128	4101	4062	4011	3972	3921	4082	3992	182	1205	500	2890	5	1	36338727	1459	8.75	1.53	12	0.06	459.00	2619.00	5920	20240304	-32.18	3855	20241017	4.15	5920	-32.18	20240304	3855	4.15	20241017	5920	-32.18	20240304	3855	4.15	20241017	0.93	N	225530	500	181 억		133707	N	N	0	N	00	N
62	20241022	111019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4000	-25	5	-0.62	91150570	22542	87.01	4025	4085	4000	5230	2820	4025	4043.59	0.37	0	-1959	4101	4062	4011	3972	3921	4082	3992	182	1205	500	2890	5	1	36338727	1454	8.71	1.53	12	0.06	459.00	2619.00	5920	20240304	-32.43	3855	20241017	3.76	5920	-32.43	20240304	3855	3.76	20241017	5920	-32.43	20240304	3855	3.76	20241017	0.93	N	225530	500	181 억		133707	N	N	0	N	00	N
63	20241022	101021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4030	5	2	0.12	75101880	18549	71.60	4025	4085	4025	5230	2820	4025	4048.84	0.37	0	-1596	4101	4062	4011	3972	3921	4082	3992	182	1205	500	2890	5	1	36338727	1464	8.78	1.54	12	0.05	459.00	2619.00	5920	20240304	-31.93	3855	20241017	4.54	5920	-31.93	20240304	3855	4.54	20241017	5920	-31.93	20240304	3855	4.54	20241017	0.93	N	225530	500	181 억		133707	N	N	0	N	00	N
64	20241022	091020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4080	55	2	1.37	21167560	5212	20.12	4025	4085	4025	5230	2820	4025	4061.31	0.37	0	-1237	4101	4062	4011	3972	3921	4082	3992	182	1205	500	2890	5	1	36338727	1483	8.89	1.56	12	0.01	459.00	2619.00	5920	20240304	-31.08	3855	20241017	5.84	5920	-31.08	20240304	3855	5.84	20241017	5920	-31.08	20240304	3855	5.84	20241017	0.93	N	225530	500	181 억		133707	N	N	0	N	00	N
65	20241021	161010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	60	2	1.51	101794890	25408	50.13	3960	4050	3960	5150	2780	3965	4006.39	0.36	0	2360	4031	3997	3941	3907	3851	4015	3925	182	1185	500	2850	5	1	36338727	1463	8.77	1.54	12	0.07	459.00	2619.00	5920	20240304	-32.01	3855	20241017	4.41	5920	-32.01	20240304	3855	4.41	20241017	5920	-32.01	20240304	3855	4.41	20241017	0.94	N	225530	500	181 억		131098	N	N	0	N	00	N
66	20241021	151016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4010	45	2	1.13	96965475	24207	47.76	3960	4050	3960	5150	2780	3965	4005.68	0.36	0	2362	4031	3997	3941	3907	3851	4015	3925	182	1185	500	2850	5	1	36338727	1457	8.74	1.53	12	0.07	459.00	2619.00	5920	20240304	-32.26	3855	20241017	4.02	5920	-32.26	20240304	3855	4.02	20241017	5920	-32.26	20240304	3855	4.02	20241017	0.94	N	225530	500	181 억		131098	N	N	0	N	00	N
67	20241021	141020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4010	45	2	1.13	93181425	23264	45.90	3960	4050	3960	5150	2780	3965	4005.39	0.36	0	2341	4031	3997	3941	3907	3851	4015	3925	182	1185	500	2850	5	1	36338727	1457	8.74	1.53	12	0.06	459.00	2619.00	5920	20240304	-32.26	3855	20241017	4.02	5920	-32.26	20240304	3855	4.02	20241017	5920	-32.26	20240304	3855	4.02	20241017	0.94	N	225530	500	181 억		131098	N	N	0	N	00	N
68	20241021	131016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	75	2	1.89	68759955	17194	33.92	3960	4050	3960	5150	2780	3965	3999.07	0.36	0	2082	4031	3997	3941	3907	3851	4015	3925	182	1185	500	2850	5	1	36338727	1468	8.80	1.54	12	0.05	459.00	2619.00	5920	20240304	-31.76	3855	20241017	4.80	5920	-31.76	20240304	3855	4.80	20241017	5920	-31.76	20240304	3855	4.80	20241017	0.94	N	225530	500	181 억		131098	N	N	0	N	00	N
69	20241021	121016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	75	2	1.89	61241605	15330	30.25	3960	4050	3960	5150	2780	3965	3994.89	0.36	0	2181	4031	3997	3941	3907	3851	4015	3925	182	1185	500	2850	5	1	36338727	1468	8.80	1.54	12	0.04	459.00	2619.00	5920	20240304	-31.76	3855	20241017	4.80	5920	-31.76	20240304	3855	4.80	20241017	5920	-31.76	20240304	3855	4.80	20241017	0.94	N	225530	500	181 억		131098	N	N	0	N	00	N
70	20241021	111010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	60	2	1.51	53409845	13386	26.41	3960	4035	3960	5150	2780	3965	3989.98	0.36	0	2124	4031	3997	3941	3907	3851	4015	3925	182	1185	500	2850	5	1	36338727	1463	8.77	1.54	12	0.04	459.00	2619.00	5920	20240304	-32.01	3855	20241017	4.41	5920	-32.01	20240304	3855	4.41	20241017	5920	-32.01	20240304	3855	4.41	20241017	0.94	N	225530	500	181 억		131098	N	N	0	N	00	N
71	20241021	101014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4015	50	2	1.26	35805955	9010	17.78	3960	4015	3960	5150	2780	3965	3974.03	0.36	0	1297	4031	3997	3941	3907	3851	4015	3925	182	1185	500	2850	5	1	36338727	1459	8.75	1.53	12	0.02	459.00	2619.00	5920	20240304	-32.18	3855	20241017	4.15	5920	-32.18	20240304	3855	4.15	20241017	5920	-32.18	20240304	3855	4.15	20241017	0.94	N	225530	500	181 억		131098	N	N	0	N	00	N
72	20241021	091012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3965	0	3	0.00	15180050	3831	7.56	3960	3995	3960	5150	2780	3965	3962.42	0.36	0	471	4031	3997	3941	3907	3851	4015	3925	182	1185	500	2850	5	1	36338727	1441	8.64	1.51	12	0.01	459.00	2619.00	5920	20240304	-33.02	3855	20241017	2.85	5920	-33.02	20240304	3855	2.85	20241017	5920	-33.02	20240304	3855	2.85	20241017	0.94	N	225530	500	181 억		131098	N	N	0	N	00	N
73	20241018	161011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3965	65	2	1.67	199438440	50662	66.35	3900	3975	3885	5070	2730	3900	3936.63	0.36	0	1631	3976	3937	3896	3857	3816	3957	3877	182	1170	500	2800	5	1	36338727	1441	8.64	1.51	12	0.14	459.00	2619.00	5920	20240304	-33.02	3855	20241017	2.85	5920	-33.02	20240304	3855	2.85	20241017	5920	-33.02	20240304	3855	2.85	20241017	0.93	N	225530	500	181 억		129214	N	N	0	N	00	N
74	20241018	151035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3975	75	2	1.92	185560025	47155	61.76	3900	3975	3885	5070	2730	3900	3935.11	0.36	0	1690	3976	3937	3896	3857	3816	3957	3877	182	1170	500	2800	5	1	36338727	1444	8.66	1.52	12	0.13	459.00	2619.00	5920	20240304	-32.85	3855	20241017	3.11	5920	-32.85	20240304	3855	3.11	20241017	5920	-32.85	20240304	3855	3.11	20241017	0.93	N	225530	500	181 억		129214	N	N	0	N	00	N
75	20241018	141037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3945	45	2	1.15	152183040	38707	50.69	3900	3965	3885	5070	2730	3900	3931.67	0.36	0	655	3976	3937	3896	3857	3816	3957	3877	182	1170	500	2800	5	1	36338727	1434	8.59	1.51	12	0.11	459.00	2619.00	5920	20240304	-33.36	3855	20241017	2.33	5920	-33.36	20240304	3855	2.33	20241017	5920	-33.36	20240304	3855	2.33	20241017	0.93	N	225530	500	181 억		129214	N	N	0	N	00	N
76	20241018	131023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3940	40	2	1.03	142682140	36298	47.54	3900	3965	3885	5070	2730	3900	3930.85	0.36	0	656	3976	3937	3896	3857	3816	3957	3877	182	1170	500	2800	5	1	36338727	1432	8.58	1.50	12	0.10	459.00	2619.00	5920	20240304	-33.45	3855	20241017	2.20	5920	-33.45	20240304	3855	2.20	20241017	5920	-33.45	20240304	3855	2.20	20241017	0.93	N	225530	500	181 억		129214	N	N	0	N	00	N
77	20241018	121034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3940	40	2	1.03	135405230	34446	45.11	3900	3965	3885	5070	2730	3900	3930.94	0.36	0	587	3976	3937	3896	3857	3816	3957	3877	182	1170	500	2800	5	1	36338727	1432	8.58	1.50	12	0.09	459.00	2619.00	5920	20240304	-33.45	3855	20241017	2.20	5920	-33.45	20240304	3855	2.20	20241017	5920	-33.45	20240304	3855	2.20	20241017	0.93	N	225530	500	181 억		129214	N	N	0	N	00	N
78	20241018	111031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3960	60	2	1.54	128545010	32705	42.83	3900	3965	3885	5070	2730	3900	3930.44	0.36	0	541	3976	3937	3896	3857	3816	3957	3877	182	1170	500	2800	5	1	36338727	1439	8.63	1.51	12	0.09	459.00	2619.00	5920	20240304	-33.11	3855	20241017	2.72	5920	-33.11	20240304	3855	2.72	20241017	5920	-33.11	20240304	3855	2.72	20241017	0.93	N	225530	500	181 억		129214	N	N	0	N	00	N
79	20241018	101017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3935	35	2	0.90	76361450	19475	25.51	3900	3945	3885	5070	2730	3900	3921.00	0.36	0	-1556	3976	3937	3896	3857	3816	3957	3877	182	1170	500	2800	5	1	36338727	1430	8.57	1.50	12	0.05	459.00	2619.00	5920	20240304	-33.53	3855	20241017	2.08	5920	-33.53	20240304	3855	2.08	20241017	5920	-33.53	20240304	3855	2.08	20241017	0.93	N	225530	500	181 억		129214	N	N	0	N	00	N
80	20241018	091017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3895	-5	5	-0.13	29087545	7454	9.76	3900	3945	3890	5070	2730	3900	3902.27	0.36	0	825	3976	3937	3896	3857	3816	3957	3877	182	1170	500	2800	5	1	36338727	1415	8.49	1.49	12	0.02	459.00	2619.00	5920	20240304	-34.21	3855	20241017	1.04	5920	-34.21	20240304	3855	1.04	20241017	5920	-34.21	20240304	3855	1.04	20241017	0.93	N	225530	500	181 억		129214	N	N	0	N	00	N
81	20241017	161015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3900	0	3	0.00	293066570	75726	30.02	3855	3935	3855	5070	2730	3900	3869.93	0.35	0	2427	4266	4082	3981	3797	3696	4032	3747	182	1170	500	2800	5	1	36338727	1417	8.50	1.49	12	0.21	459.00	2619.00	5920	20240304	-34.12	3855	20241017	1.17	5920	-34.12	20240304	3855	1.17	20241017	5920	-34.12	20240304	3855	1.17	20241017	0.92	N	225530	500	181 억		126766	N	N	0	N	00	N
82	20241017	151018	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3895	-5	5	-0.13	279766405	72315	28.67	3855	3935	3855	5070	2730	3900	3868.72	0.35	0	2990	4266	4082	3981	3797	3696	4032	3747	182	1170	500	2800	5	1	36338727	1415	8.49	1.49	12	0.20	459.00	2619.00	5920	20240304	-34.21	3855	20241017	1.04	5920	-34.21	20240304	3855	1.04	20241017	5920	-34.21	20240304	3855	1.04	20241017	0.92	N	225530	500	181 억		126766	N	N	0	N	00	N
83	20241017	141021	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3890	-10	5	-0.26	275021715	71097	28.18	3855	3935	3855	5070	2730	3900	3868.26	0.35	0	2994	4266	4082	3981	3797	3696	4032	3747	182	1170	500	2800	5	1	36338727	1414	8.47	1.49	12	0.20	459.00	2619.00	5920	20240304	-34.29	3855	20241017	0.91	5920	-34.29	20240304	3855	0.91	20241017	5920	-34.29	20240304	3855	0.91	20241017	0.92	N	225530	500	181 억		126766	N	N	0	N	00	N
84	20241017	131016	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3875	-25	5	-0.64	257972975	66700	26.44	3855	3935	3855	5070	2730	3900	3867.66	0.35	0	2896	4266	4082	3981	3797	3696	4032	3747	182	1170	500	2800	5	1	36338727	1408	8.44	1.48	12	0.18	459.00	2619.00	5920	20240304	-34.54	3855	20241017	0.52	5920	-34.54	20240304	3855	0.52	20241017	5920	-34.54	20240304	3855	0.52	20241017	0.92	N	225530	500	181 억		126766	N	N	0	N	00	N
85	20241017	121021	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3870	-30	5	-0.77	238893590	61772	24.49	3855	3935	3855	5070	2730	3900	3867.34	0.35	0	2894	4266	4082	3981	3797	3696	4032	3747	182	1170	500	2800	5	1	36338727	1406	8.43	1.48	12	0.17	459.00	2619.00	5920	20240304	-34.63	3855	20241017	0.39	5920	-34.63	20240304	3855	0.39	20241017	5920	-34.63	20240304	3855	0.39	20241017	0.92	N	225530	500	181 억		126766	N	N	0	N	00	N
86	20241017	111019	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3885	-15	5	-0.38	197618025	51110	20.26	3855	3935	3855	5070	2730	3900	3866.52	0.35	0	1851	4266	4082	3981	3797	3696	4032	3747	182	1170	500	2800	5	1	36338727	1412	8.46	1.48	12	0.14	459.00	2619.00	5920	20240304	-34.38	3855	20241017	0.78	5920	-34.38	20240304	3855	0.78	20241017	5920	-34.38	20240304	3855	0.78	20241017	0.92	N	225530	500	181 억		126766	N	N	0	N	00	N
87	20241017	101016	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3880	-20	5	-0.51	179235560	46369	18.38	3855	3935	3855	5070	2730	3900	3865.42	0.35	0	1392	4266	4082	3981	3797	3696	4032	3747	182	1170	500	2800	5	1	36338727	1410	8.45	1.48	12	0.13	459.00	2619.00	5920	20240304	-34.46	3855	20241017	0.65	5920	-34.46	20240304	3855	0.65	20241017	5920	-34.46	20240304	3855	0.65	20241017	0.92	N	225530	500	181 억		126766	N	N	0	N	00	N
88	20241017	091010	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3870	-30	5	-0.77	129502205	33569	13.31	3855	3935	3855	5070	2730	3900	3857.79	0.35	0	-1284	4266	4082	3981	3797	3696	4032	3747	182	1170	500	2800	5	1	36338727	1406	8.43	1.48	12	0.09	459.00	2619.00	5920	20240304	-34.63	3855	20241017	0.39	5920	-34.63	20240304	3855	0.39	20241017	5920	-34.63	20240304	3855	0.39	20241017	0.92	N	225530	500	181 억		126766	N	N	0	N	00	N
89	20241016	161006	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3900	-280	5	-6.70	995659010	251248	253.95	4040	4165	3880	5430	2930	4180	3962.86	0.35	0	-1649	4413	4296	4218	4101	4023	4257	4062	182	1250	500	3000	5	1	36338727	1417	8.50	1.49	12	0.69	459.00	2619.00	5920	20240304	-34.12	3880	20241016	0.52	5920	-34.12	20240304	3880	0.52	20241016	5920	-34.12	20240304	3880	0.52	20241016	0.94	N	225530	500	181 억		128417	N	N	0	N	00	N
90	20241016	151012	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3900	-280	5	-6.70	965913605	243618	246.24	4040	4165	3880	5430	2930	4180	3964.87	0.35	0	-1589	4413	4296	4218	4101	4023	4257	4062	182	1250	500	3000	5	1	36338727	1417	8.50	1.49	12	0.67	459.00	2619.00	5920	20240304	-34.12	3880	20241016	0.52	5920	-34.12	20240304	3880	0.52	20241016	5920	-34.12	20240304	3880	0.52	20241016	0.94	N	225530	500	181 억		128417	N	N	0	N	00	N
91	20241016	141013	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3945	-235	5	-5.62	867983350	218619	220.97	4040	4165	3880	5430	2930	4180	3970.30	0.35	0	-1588	4413	4296	4218	4101	4023	4257	4062	182	1250	500	3000	5	1	36338727	1434	8.59	1.51	12	0.60	459.00	2619.00	5920	20240304	-33.36	3880	20241016	1.68	5920	-33.36	20240304	3880	1.68	20241016	5920	-33.36	20240304	3880	1.68	20241016	0.94	N	225530	500	181 억		128417	N	N	0	N	00	N
92	20241016	131008	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3935	-245	5	-5.86	788538715	198397	200.53	4040	4165	3880	5430	2930	4180	3974.55	0.35	0	-1197	4413	4296	4218	4101	4023	4257	4062	182	1250	500	3000	5	1	36338727	1430	8.57	1.50	12	0.55	459.00	2619.00	5920	20240304	-33.53	3880	20241016	1.42	5920	-33.53	20240304	3880	1.42	20241016	5920	-33.53	20240304	3880	1.42	20241016	0.94	N	225530	500	181 억		128417	N	N	0	N	00	N
93	20241016	121008	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3925	-255	5	-6.10	695919030	174821	176.70	4040	4165	3880	5430	2930	4180	3980.75	0.35	0	-678	4413	4296	4218	4101	4023	4257	4062	182	1250	500	3000	5	1	36338727	1426	8.55	1.50	12	0.48	459.00	2619.00	5920	20240304	-33.70	3880	20241016	1.16	5920	-33.70	20240304	3880	1.16	20241016	5920	-33.70	20240304	3880	1.16	20241016	0.94	N	225530	500	181 억		128417	N	N	0	N	00	N
94	20241016	111006	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3980	-200	5	-4.78	426732780	106214	107.36	4040	4165	3965	5430	2930	4180	4017.67	0.35	0	-459	4413	4296	4218	4101	4023	4257	4062	182	1250	500	3000	5	1	36338727	1446	8.67	1.52	12	0.29	459.00	2619.00	5920	20240304	-32.77	3965	20241016	0.38	5920	-32.77	20240304	3965	0.38	20241016	5920	-32.77	20240304	3965	0.38	20241016	0.94	N	225530	500	181 억		128417	N	N	0	N	00	N
95	20241016	101006	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4005	-175	5	-4.19	315770930	78385	79.23	4040	4165	4000	5430	2930	4180	4028.46	0.35	0	449	4413	4296	4218	4101	4023	4257	4062	182	1250	500	3000	5	1	36338727	1455	8.73	1.53	12	0.22	459.00	2619.00	5920	20240304	-32.35	4000	20241016	0.12	5920	-32.35	20240304	4000	0.12	20241016	5920	-32.35	20240304	4000	0.12	20241016	0.94	N	225530	500	181 억		128417	N	N	0	N	00	N
96	20241016	091009	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4085	-95	5	-2.27	58431350	14380	14.53	4040	4165	4040	5430	2930	4180	4063.38	0.35	0	582	4413	4296	4218	4101	4023	4257	4062	182	1250	500	3000	5	1	36338727	1484	8.90	1.56	12	0.04	459.00	2619.00	5920	20240304	-31.00	4040	20241016	1.11	5920	-31.00	20240304	4040	1.11	20241016	5920	-31.00	20240304	4040	1.11	20241016	0.94	N	225530	500	181 억		128417	N	N	0	N	00	N
97	20241015	161002	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4180	-125	5	-2.90	414480345	98909	592.45	4305	4335	4140	5590	3015	4305	4190.52	0.35	0	-477	4351	4327	4311	4287	4271	4320	4280	182	1285	500	3090	5	1	36338727	1519	9.11	1.60	12	0.27	459.00	2619.00	5920	20240304	-29.39	4140	20241015	0.97	5920	-29.39	20240304	4140	0.97	20241015	5920	-29.39	20240304	4140	0.97	20241015	0.95	N	225530	500	181 억		128899	N	N	0	N	00	N
98	20241015	151010	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4160	-145	5	-3.37	366961035	87461	523.88	4305	4335	4140	5590	3015	4305	4195.71	0.35	0	-104	4351	4327	4311	4287	4271	4320	4280	182	1285	500	3090	5	1	36338727	1512	9.06	1.59	12	0.24	459.00	2619.00	5920	20240304	-29.73	4140	20241015	0.48	5920	-29.73	20240304	4140	0.48	20241015	5920	-29.73	20240304	4140	0.48	20241015	0.95	N	225530	500	181 억		128899	N	N	0	N	00	N
99	20241015	141010	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4165	-140	5	-3.25	326925255	77814	466.09	4305	4335	4150	5590	3015	4305	4201.37	0.35	0	-104	4351	4327	4311	4287	4271	4320	4280	182	1285	500	3090	5	1	36338727	1514	9.07	1.59	12	0.21	459.00	2619.00	5920	20240304	-29.65	4150	20241015	0.36	5920	-29.65	20240304	4150	0.36	20241015	5920	-29.65	20240304	4150	0.36	20241015	0.95	N	225530	500	181 억		128899	N	N	0	N	00	N
100	20241015	131007	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4175	-130	5	-3.02	259633370	61635	369.18	4305	4335	4155	5590	3015	4305	4212.43	0.35	0	655	4351	4327	4311	4287	4271	4320	4280	182	1285	500	3090	5	1	36338727	1517	9.10	1.59	12	0.17	459.00	2619.00	5920	20240304	-29.48	4155	20241015	0.48	5920	-29.48	20240304	4155	0.48	20241015	5920	-29.48	20240304	4155	0.48	20241015	0.95	N	225530	500	181 억		128899	N	N	0	N	00	N
101	20241015	121008	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4180	-125	5	-2.90	236949635	56206	336.66	4305	4335	4155	5590	3015	4305	4215.74	0.35	0	667	4351	4327	4311	4287	4271	4320	4280	182	1285	500	3090	5	1	36338727	1519	9.11	1.60	12	0.15	459.00	2619.00	5920	20240304	-29.39	4155	20241015	0.60	5920	-29.39	20240304	4155	0.60	20241015	5920	-29.39	20240304	4155	0.60	20241015	0.95	N	225530	500	181 억		128899	N	N	0	N	00	N
102	20241015	111015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4180	-125	5	-2.90	181603025	42943	257.22	4305	4335	4180	5590	3015	4305	4228.93	0.35	0	417	4351	4327	4311	4287	4271	4320	4280	182	1285	500	3090	5	1	36338727	1519	9.11	1.60	12	0.12	459.00	2619.00	5920	20240304	-29.39	4180	20241015	0.00	5920	-29.39	20240304	4180	0.00	20241015	5920	-29.39	20240304	4180	0.00	20241015	0.95	N	225530	500	181 억		128899	N	N	0	N	00	N
103	20241015	101011	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4210	-95	5	-2.21	108374235	25468	152.55	4305	4335	4200	5590	3015	4305	4255.31	0.35	0	380	4351	4327	4311	4287	4271	4320	4280	182	1285	500	3090	5	1	36338727	1530	9.17	1.61	12	0.07	459.00	2619.00	5920	20240304	-28.89	4200	20241015	0.24	5920	-28.89	20240304	4200	0.24	20241015	5920	-28.89	20240304	4200	0.24	20241015	0.95	N	225530	500	181 억		128899	N	N	0	N	00	N
104	20241015	091006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4300	-5	5	-0.12	15837670	3682	22.05	4305	4335	4300	5590	3015	4305	4301.38	0.35	0	340	4351	4327	4311	4287	4271	4320	4280	182	1285	500	3090	5	1	36338727	1563	9.37	1.64	12	0.01	459.00	2619.00	5920	20240304	-27.36	4295	20241014	0.12	5920	-27.36	20240304	4295	0.12	20241014	5920	-27.36	20240304	4295	0.12	20241014	0.95	N	225530	500	181 억		128899	N	N	0	N	00	N
105	20241014	160943	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4305	-30	5	-0.69	71735665	16647	125.04	4335	4335	4295	5630	3035	4335	4309.22	0.35	0	-60	4438	4386	4348	4296	4258	4367	4277	182	1295	500	3120	5	1	36338727	1564	9.38	1.64	12	0.05	459.00	2619.00	5920	20240304	-27.28	4295	20241014	0.23	5920	-27.28	20240304	4295	0.23	20241014	5920	-27.28	20240304	4295	0.23	20241014	0.96	N	225530	500	181 억		128960	N	N	0	N	00	N
106	20241014	150955	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4315	-20	5	-0.46	47936055	11118	83.51	4335	4335	4295	5630	3035	4335	4311.57	0.35	0	56	4438	4386	4348	4296	4258	4367	4277	182	1295	500	3120	5	1	36338727	1568	9.40	1.65	12	0.03	459.00	2619.00	5920	20240304	-27.11	4295	20241014	0.47	5920	-27.11	20240304	4295	0.47	20241014	5920	-27.11	20240304	4295	0.47	20241014	0.96	N	225530	500	181 억		128960	N	N	0	N	00	N
107	20241014	140954	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4315	-20	5	-0.46	44734905	10376	77.94	4335	4335	4295	5630	3035	4335	4311.38	0.35	0	56	4438	4386	4348	4296	4258	4367	4277	182	1295	500	3120	5	1	36338727	1568	9.40	1.65	12	0.03	459.00	2619.00	5920	20240304	-27.11	4295	20241014	0.47	5920	-27.11	20240304	4295	0.47	20241014	5920	-27.11	20240304	4295	0.47	20241014	0.96	N	225530	500	181 억		128960	N	N	0	N	00	N
108	20241014	130952	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4315	-20	5	-0.46	36930890	8567	64.35	4335	4335	4295	5630	3035	4335	4310.83	0.35	0	56	4438	4386	4348	4296	4258	4367	4277	182	1295	500	3120	5	1	36338727	1568	9.40	1.65	12	0.02	459.00	2619.00	5920	20240304	-27.11	4295	20241014	0.47	5920	-27.11	20240304	4295	0.47	20241014	5920	-27.11	20240304	4295	0.47	20241014	0.96	N	225530	500	181 억		128960	N	N	0	N	00	N
109	20241014	120945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4325	-10	5	-0.23	35115805	8147	61.20	4335	4335	4295	5630	3035	4335	4310.27	0.35	0	56	4438	4386	4348	4296	4258	4367	4277	182	1295	500	3120	5	1	36338727	1572	9.42	1.65	12	0.02	459.00	2619.00	5920	20240304	-26.94	4295	20241014	0.70	5920	-26.94	20240304	4295	0.70	20241014	5920	-26.94	20240304	4295	0.70	20241014	0.96	N	225530	500	181 억		128960	N	N	0	N	00	N
110	20241014	110944	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4310	-25	5	-0.58	33239860	7712	57.93	4335	4335	4295	5630	3035	4335	4310.15	0.35	0	55	4438	4386	4348	4296	4258	4367	4277	182	1295	500	3120	5	1	36338727	1566	9.39	1.65	12	0.02	459.00	2619.00	5920	20240304	-27.20	4295	20241014	0.35	5920	-27.20	20240304	4295	0.35	20241014	5920	-27.20	20240304	4295	0.35	20241014	0.96	N	225530	500	181 억		128960	N	N	0	N	00	N
111	20241014	100945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4325	-10	5	-0.23	29166745	6767	50.83	4335	4335	4295	5630	3035	4335	4310.14	0.35	0	108	4438	4386	4348	4296	4258	4367	4277	182	1295	500	3120	5	1	36338727	1572	9.42	1.65	12	0.02	459.00	2619.00	5920	20240304	-26.94	4295	20241014	0.70	5920	-26.94	20240304	4295	0.70	20241014	5920	-26.94	20240304	4295	0.70	20241014	0.96	N	225530	500	181 억		128960	N	N	0	N	00	N
112	20241014	090949	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4325	-10	5	-0.23	7261715	1684	12.65	4335	4335	4305	5630	3035	4335	4312.18	0.35	0	112	4438	4386	4348	4296	4258	4367	4277	182	1295	500	3120	5	1	36338727	1572	9.42	1.65	12	0.00	459.00	2619.00	5920	20240304	-26.94	4305	20241014	0.46	5920	-26.94	20240304	4305	0.46	20241014	5920	-26.94	20240304	4305	0.46	20241014	0.96	N	225530	500	181 억		128960	N	N	0	N	00	N
113	20241011	160930	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4335	-30	5	-0.69	56954035	13101	85.58	4365	4400	4310	5670	3060	4365	4347.33	0.36	0	-3168	4495	4430	4380	4315	4265	4405	4290	182	1305	500	3140	5	1	36338727	1575	9.44	1.66	12	0.04	459.00	2619.00	5920	20240304	-26.77	4310	20241011	0.58	5920	-26.77	20240304	4310	0.58	20241011	5920	-26.77	20240304	4310	0.58	20241011	0.98	N	225530	500	181 억		132129	N	N	0	N	00	N
114	20241011	150944	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4330	-35	5	-0.80	55393435	12741	83.23	4365	4400	4310	5670	3060	4365	4347.65	0.36	0	-3159	4495	4430	4380	4315	4265	4405	4290	182	1305	500	3140	5	1	36338727	1573	9.43	1.65	12	0.04	459.00	2619.00	5920	20240304	-26.86	4310	20241011	0.46	5920	-26.86	20240304	4310	0.46	20241011	5920	-26.86	20240304	4310	0.46	20241011	0.98	N	225530	500	181 억		132129	N	N	0	N	00	N
115	20241011	140946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4340	-25	5	-0.57	50994785	11725	76.59	4365	4400	4310	5670	3060	4365	4349.24	0.36	0	-3159	4495	4430	4380	4315	4265	4405	4290	182	1305	500	3140	5	1	36338727	1577	9.46	1.66	12	0.03	459.00	2619.00	5920	20240304	-26.69	4310	20241011	0.70	5920	-26.69	20240304	4310	0.70	20241011	5920	-26.69	20240304	4310	0.70	20241011	0.98	N	225530	500	181 억		132129	N	N	0	N	00	N
116	20241011	130947	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	4365	0	3	0.00	43351660	9965	65.09	4365	4400	4310	5670	3060	4365	4350.39	0.36	0	-3189	4495	4430	4380	4315	4265	4405	4290	182	1305	500	3140	5	1	36338727	1586	9.51	1.67	12	0.03	459.00	2619.00	5920	20240304	-26.27	4310	20241011	1.28	5920	-26.27	20240304	4310	1.28	20241011	5920	-26.27	20240304	4310	1.28	20241011	0.98	N	225530	500	181 억		132129	N	N	0	N	00	N
117	20241011	120939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4355	-10	5	-0.23	21438965	4900	32.01	4365	4400	4350	5670	3060	4365	4375.30	0.36	0	-79	4495	4430	4380	4315	4265	4405	4290	182	1305	500	3140	5	1	36338727	1583	9.49	1.66	12	0.01	459.00	2619.00	5920	20240304	-26.44	4315	20240909	0.93	5920	-26.44	20240304	4315	0.93	20240909	5920	-26.44	20240304	4315	0.93	20240909	0.98	N	225530	500	181 억		132129	N	N	0	N	00	N
118	20241011	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4365	0	3	0.00	18853915	4307	28.13	4365	4400	4350	5670	3060	4365	4377.51	0.36	0	-79	4495	4430	4380	4315	4265	4405	4290	182	1305	500	3140	5	1	36338727	1586	9.51	1.67	12	0.01	459.00	2619.00	5920	20240304	-26.27	4315	20240909	1.16	5920	-26.27	20240304	4315	1.16	20240909	5920	-26.27	20240304	4315	1.16	20240909	0.98	N	225530	500	181 억		132129	N	N	0	N	00	N
119	20241011	100948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4375	10	2	0.23	18657210	4262	27.84	4365	4400	4350	5670	3060	4365	4377.57	0.36	0	-73	4495	4430	4380	4315	4265	4405	4290	182	1305	500	3140	5	1	36338727	1590	9.53	1.67	12	0.01	459.00	2619.00	5920	20240304	-26.10	4315	20240909	1.39	5920	-26.10	20240304	4315	1.39	20240909	5920	-26.10	20240304	4315	1.39	20240909	0.98	N	225530	500	181 억		132129	N	N	0	N	00	N
120	20241011	090946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	20	2	0.46	7209755	1654	10.80	4365	4385	4350	5670	3060	4365	4358.98	0.36	0	-8	4495	4430	4380	4315	4265	4405	4290	182	1305	500	3140	5	1	36338727	1593	9.55	1.67	12	0.00	459.00	2619.00	5920	20240304	-25.93	4315	20240909	1.62	5920	-25.93	20240304	4315	1.62	20240909	5920	-25.93	20240304	4315	1.62	20240909	0.98	N	225530	500	181 억		132129	N	N	0	N	00	N
121	20241010	161006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4365	-20	5	-0.46	66795345	15289	93.00	4430	4445	4330	5700	3070	4385	4368.85	0.37	0	-588	4495	4440	4405	4350	4315	4422	4332	182	1315	500	3150	5	1	36338727	1586	9.51	1.67	12	0.04	459.00	2619.00	5920	20230926	-26.27	4315	20240909	1.16	5920	-26.27	20240304	4315	1.16	20240909	5920	-26.27	20240304	4315	1.16	20240909	0.98	N	225530	500	181 억		132718	N	N	0	N	00	N
122	20241010	151022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4360	-25	5	-0.57	63381920	14507	88.24	4430	4445	4330	5700	3070	4385	4369.06	0.37	0	-528	4495	4440	4405	4350	4315	4422	4332	182	1315	500	3150	5	1	36338727	1584	9.50	1.66	12	0.04	459.00	2619.00	5920	20230926	-26.35	4315	20240909	1.04	5920	-26.35	20240304	4315	1.04	20240909	5920	-26.35	20240304	4315	1.04	20240909	0.98	N	225530	500	181 억		132718	N	N	0	N	00	N
123	20241010	141015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4360	-25	5	-0.57	54457485	12459	75.78	4430	4445	4330	5700	3070	4385	4370.94	0.37	0	-528	4495	4440	4405	4350	4315	4422	4332	182	1315	500	3150	5	1	36338727	1584	9.50	1.66	12	0.03	459.00	2619.00	5920	20230926	-26.35	4315	20240909	1.04	5920	-26.35	20240304	4315	1.04	20240909	5920	-26.35	20240304	4315	1.04	20240909	0.98	N	225530	500	181 억		132718	N	N	0	N	00	N
124	20241010	131012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4340	-45	5	-1.03	52916630	12105	73.63	4430	4445	4330	5700	3070	4385	4371.47	0.37	0	-528	4495	4440	4405	4350	4315	4422	4332	182	1315	500	3150	5	1	36338727	1577	9.46	1.66	12	0.03	459.00	2619.00	5920	20230926	-26.69	4315	20240909	0.58	5920	-26.69	20240304	4315	0.58	20240909	5920	-26.69	20240304	4315	0.58	20240909	0.98	N	225530	500	181 억		132718	N	N	0	N	00	N
125	20241010	121013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4360	-25	5	-0.57	35476570	8089	49.20	4430	4445	4345	5700	3070	4385	4385.78	0.37	0	-528	4495	4440	4405	4350	4315	4422	4332	182	1315	500	3150	5	1	36338727	1584	9.50	1.66	12	0.02	459.00	2619.00	5920	20230926	-26.35	4315	20240909	1.04	5920	-26.35	20240304	4315	1.04	20240909	5920	-26.35	20240304	4315	1.04	20240909	0.98	N	225530	500	181 억		132718	N	N	0	N	00	N
126	20241010	111011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4365	-20	5	-0.46	34339580	7828	47.62	4430	4445	4345	5700	3070	4385	4386.76	0.37	0	-529	4495	4440	4405	4350	4315	4422	4332	182	1315	500	3150	5	1	36338727	1586	9.51	1.67	12	0.02	459.00	2619.00	5920	20230926	-26.27	4315	20240909	1.16	5920	-26.27	20240304	4315	1.16	20240909	5920	-26.27	20240304	4315	1.16	20240909	0.98	N	225530	500	181 억		132718	N	N	0	N	00	N
127	20241010	101011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4370	-15	5	-0.34	16451650	3718	22.62	4430	4445	4370	5700	3070	4385	4424.87	0.37	0	-589	4495	4440	4405	4350	4315	4422	4332	182	1315	500	3150	5	1	36338727	1588	9.52	1.67	12	0.01	459.00	2619.00	5920	20230926	-26.18	4315	20240909	1.27	5920	-26.18	20240304	4315	1.27	20240909	5920	-26.18	20240304	4315	1.27	20240909	0.98	N	225530	500	181 억		132718	N	N	0	N	00	N
128	20241010	091014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4425	40	2	0.91	14491375	3271	19.90	4430	4445	4425	5700	3070	4385	4430.26	0.37	0	-589	4495	4440	4405	4350	4315	4422	4332	182	1315	500	3150	5	1	36338727	1608	9.64	1.69	12	0.01	459.00	2619.00	5920	20230926	-25.25	4315	20240909	2.55	5920	-25.25	20240304	4315	2.55	20240909	5920	-25.25	20240304	4315	2.55	20240909	0.98	N	225530	500	181 억		132718	N	N	0	N	00	N
129	20241008	161003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	-75	5	-1.68	70731460	16097	92.00	4460	4460	4370	5790	3125	4460	4394.08	0.38	0	-3858	4533	4496	4463	4426	4393	4515	4445	182	1330	500	3210	5	1	36338727	1593	9.55	1.67	12	0.04	459.00	2619.00	5920	20230926	-25.93	4315	20240909	1.62	5920	-25.93	20240304	4315	1.62	20240909	5920	-25.93	20240304	4315	1.62	20240909	0.99	N	225530	500	181 억		136575	N	N	0	N	00	N
130	20241008	151013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	-70	5	-1.57	69126400	15731	89.91	4460	4460	4370	5790	3125	4460	4394.28	0.38	0	-3745	4533	4496	4463	4426	4393	4515	4445	182	1330	500	3210	5	1	36338727	1595	9.56	1.68	12	0.04	459.00	2619.00	5920	20230926	-25.84	4315	20240909	1.74	5920	-25.84	20240304	4315	1.74	20240909	5920	-25.84	20240304	4315	1.74	20240909	0.99	N	225530	500	181 억		136575	N	N	0	N	00	N
131	20241008	141007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	-70	5	-1.57	66523225	15138	86.52	4460	4460	4370	5790	3125	4460	4394.45	0.38	0	-3683	4533	4496	4463	4426	4393	4515	4445	182	1330	500	3210	5	1	36338727	1595	9.56	1.68	12	0.04	459.00	2619.00	5920	20230926	-25.84	4315	20240909	1.74	5920	-25.84	20240304	4315	1.74	20240909	5920	-25.84	20240304	4315	1.74	20240909	0.99	N	225530	500	181 억		136575	N	N	0	N	00	N
132	20241008	131006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	-70	5	-1.57	48191220	10951	62.59	4460	4460	4380	5790	3125	4460	4400.62	0.38	0	-2156	4533	4496	4463	4426	4393	4515	4445	182	1330	500	3210	5	1	36338727	1595	9.56	1.68	12	0.03	459.00	2619.00	5920	20230926	-25.84	4315	20240909	1.74	5920	-25.84	20240304	4315	1.74	20240909	5920	-25.84	20240304	4315	1.74	20240909	0.99	N	225530	500	181 억		136575	N	N	0	N	00	N
133	20241008	121007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4395	-65	5	-1.46	47708605	10841	61.96	4460	4460	4380	5790	3125	4460	4400.76	0.38	0	-2147	4533	4496	4463	4426	4393	4515	4445	182	1330	500	3210	5	1	36338727	1597	9.58	1.68	12	0.03	459.00	2619.00	5920	20230926	-25.76	4315	20240909	1.85	5920	-25.76	20240304	4315	1.85	20240909	5920	-25.76	20240304	4315	1.85	20240909	0.99	N	225530	500	181 억		136575	N	N	0	N	00	N
134	20241008	111006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	-75	5	-1.68	44156430	10031	57.33	4460	4460	4380	5790	3125	4460	4402.00	0.38	0	-1526	4533	4496	4463	4426	4393	4515	4445	182	1330	500	3210	5	1	36338727	1593	9.55	1.67	12	0.03	459.00	2619.00	5920	20230926	-25.93	4315	20240909	1.62	5920	-25.93	20240304	4315	1.62	20240909	5920	-25.93	20240304	4315	1.62	20240909	0.99	N	225530	500	181 억		136575	N	N	0	N	00	N
135	20241008	101008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4400	-60	5	-1.35	25069995	5683	32.48	4460	4460	4400	5790	3125	4460	4411.40	0.38	0	-537	4533	4496	4463	4426	4393	4515	4445	182	1330	500	3210	5	1	36338727	1599	9.59	1.68	12	0.02	459.00	2619.00	5920	20230926	-25.68	4315	20240909	1.97	5920	-25.68	20240304	4315	1.97	20240909	5920	-25.68	20240304	4315	1.97	20240909	0.99	N	225530	500	181 억		136575	N	N	0	N	00	N
136	20241008	091008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4450	-10	5	-0.22	1019220	229	1.31	4460	4460	4450	5790	3125	4460	4450.74	0.38	0	-186	4533	4496	4463	4426	4393	4515	4445	182	1330	500	3210	5	1	36338727	1617	9.69	1.70	12	0.00	459.00	2619.00	5920	20230926	-24.83	4315	20240909	3.13	5920	-24.83	20240304	4315	3.13	20240909	5920	-24.83	20240304	4315	3.13	20240909	0.99	N	225530	500	181 억		136575	N	N	0	N	00	N
137	20241007	161020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4460	-10	5	-0.22	77803355	17497	123.45	4445	4500	4430	5810	3130	4470	4446.67	0.38	0	-163	4560	4515	4485	4440	4410	4500	4425	182	1340	500	3210	5	1	36338727	1621	9.72	1.70	12	0.05	459.00	2619.00	5920	20230926	-24.66	4315	20240909	3.36	5920	-24.66	20240304	4315	3.36	20240909	5920	-24.66	20240304	4315	3.36	20240909	1.01	N	225530	500	181 억		136625	N	N	0	N	00	N
138	20241007	150935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4455	-15	5	-0.34	74642735	16788	118.45	4445	4500	4430	5810	3130	4470	4446.20	0.38	0	-163	4560	4515	4485	4440	4410	4500	4425	182	1340	500	3210	5	1	36338727	1619	9.71	1.70	12	0.05	459.00	2619.00	5920	20230926	-24.75	4315	20240909	3.24	5920	-24.75	20240304	4315	3.24	20240909	5920	-24.75	20240304	4315	3.24	20240909	1.01	N	225530	500	181 억		136625	N	N	0	N	00	N
139	20241007	141002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4455	-15	5	-0.34	74367115	16726	118.01	4445	4500	4430	5810	3130	4470	4446.20	0.38	0	-163	4560	4515	4485	4440	4410	4500	4425	182	1340	500	3210	5	1	36338727	1619	9.71	1.70	12	0.05	459.00	2619.00	5920	20230926	-24.75	4315	20240909	3.24	5920	-24.75	20240304	4315	3.24	20240909	5920	-24.75	20240304	4315	3.24	20240909	1.01	N	225530	500	181 억		136625	N	N	0	N	00	N
140	20241007	130933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4460	-10	5	-0.22	34259360	7700	54.33	4445	4500	4430	5810	3130	4470	4449.27	0.38	0	-272	4560	4515	4485	4440	4410	4500	4425	182	1340	500	3210	5	1	36338727	1621	9.72	1.70	12	0.02	459.00	2619.00	5920	20230926	-24.66	4315	20240909	3.36	5920	-24.66	20240304	4315	3.36	20240909	5920	-24.66	20240304	4315	3.36	20240909	1.01	N	225530	500	181 억		136625	N	N	0	N	00	N
141	20241007	121005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4465	-5	5	-0.11	24044425	5405	38.14	4445	4500	4430	5810	3130	4470	4448.55	0.38	0	-272	4560	4515	4485	4440	4410	4500	4425	182	1340	500	3210	5	1	36338727	1623	9.73	1.70	12	0.01	459.00	2619.00	5920	20230926	-24.58	4315	20240909	3.48	5920	-24.58	20240304	4315	3.48	20240909	5920	-24.58	20240304	4315	3.48	20240909	1.01	N	225530	500	181 억		136625	N	N	0	N	00	N
142	20241007	110921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4450	-20	5	-0.45	21132895	4751	33.52	4445	4500	4430	5810	3130	4470	4448.09	0.38	0	-341	4560	4515	4485	4440	4410	4500	4425	182	1340	500	3210	5	1	36338727	1617	9.69	1.70	12	0.01	459.00	2619.00	5920	20230926	-24.83	4315	20240909	3.13	5920	-24.83	20240304	4315	3.13	20240909	5920	-24.83	20240304	4315	3.13	20240909	1.01	N	225530	500	181 억		136625	N	N	0	N	00	N
143	20241007	100915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4455	-15	5	-0.34	14361645	3230	22.79	4445	4500	4430	5810	3130	4470	4446.33	0.38	0	-328	4560	4515	4485	4440	4410	4500	4425	182	1340	500	3210	5	1	36338727	1619	9.71	1.70	12	0.01	459.00	2619.00	5920	20230926	-24.75	4315	20240909	3.24	5920	-24.75	20240304	4315	3.24	20240909	5920	-24.75	20240304	4315	3.24	20240909	1.01	N	225530	500	181 억		136625	N	N	0	N	00	N
144	20241007	090953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4460	-10	5	-0.22	10246200	2305	16.26	4445	4500	4430	5810	3130	4470	4445.21	0.38	0	-295	4560	4515	4485	4440	4410	4500	4425	182	1340	500	3210	5	1	36338727	1621	9.72	1.70	12	0.01	459.00	2619.00	5920	20230926	-24.66	4315	20240909	3.36	5920	-24.66	20240304	4315	3.36	20240909	5920	-24.66	20240304	4315	3.36	20240909	1.01	N	225530	500	181 억		136625	N	N	0	N	00	N
145	20241004	160850	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4470	-60	5	-1.32	63707975	14173	282.05	4530	4530	4455	5880	3175	4530	4495.02	0.39	0	-3588	4630	4580	4550	4500	4470	4565	4485	182	1350	500	3260	5	1	36338727	1624	9.74	1.71	12	0.04	459.00	2619.00	5930	20230921	-24.62	4315	20240909	3.59	5920	-24.49	20240304	4315	3.59	20240909	5920	-24.49	20240304	4315	3.59	20240909	1.02	N	225530	500	181 억		140141	N	N	0	N	00	N
146	20241004	150904	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4455	-75	5	-1.66	63149225	14048	279.56	4530	4530	4455	5880	3175	4530	4495.25	0.39	0	-3510	4630	4580	4550	4500	4470	4565	4485	182	1350	500	3260	5	1	36338727	1619	9.71	1.70	12	0.04	459.00	2619.00	5930	20230921	-24.87	4315	20240909	3.24	5920	-24.75	20240304	4315	3.24	20240909	5920	-24.75	20240304	4315	3.24	20240909	1.02	N	225530	500	181 억		140141	N	N	0	N	00	N
147	20241004	140850	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4490	-40	5	-0.88	51376300	11412	227.10	4530	4530	4480	5880	3175	4530	4501.95	0.39	0	-3510	4630	4580	4550	4500	4470	4565	4485	182	1350	500	3260	5	1	36338727	1632	9.78	1.71	12	0.03	459.00	2619.00	5930	20230921	-24.28	4315	20240909	4.06	5920	-24.16	20240304	4315	4.06	20240909	5920	-24.16	20240304	4315	4.06	20240909	1.02	N	225530	500	181 억		140141	N	N	0	N	00	N
148	20241004	130900	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4505	-25	5	-0.55	42776770	9496	188.98	4530	4530	4495	5880	3175	4530	4504.71	0.39	0	-2031	4630	4580	4550	4500	4470	4565	4485	182	1350	500	3260	5	1	36338727	1637	9.81	1.72	12	0.03	459.00	2619.00	5930	20230921	-24.03	4315	20240909	4.40	5920	-23.90	20240304	4315	4.40	20240909	5920	-23.90	20240304	4315	4.40	20240909	1.02	N	225530	500	181 억		140141	N	N	0	N	00	N
149	20241004	120859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4505	-25	5	-0.55	31433875	6977	138.85	4530	4530	4500	5880	3175	4530	4505.36	0.39	0	-370	4630	4580	4550	4500	4470	4565	4485	182	1350	500	3260	5	1	36338727	1637	9.81	1.72	12	0.02	459.00	2619.00	5930	20230921	-24.03	4315	20240909	4.40	5920	-23.90	20240304	4315	4.40	20240909	5920	-23.90	20240304	4315	4.40	20240909	1.02	N	225530	500	181 억		140141	N	N	0	N	00	N
150	20241004	110853	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4505	-25	5	-0.55	29246420	6491	129.17	4530	4530	4500	5880	3175	4530	4505.69	0.39	0	-335	4630	4580	4550	4500	4470	4565	4485	182	1350	500	3260	5	1	36338727	1637	9.81	1.72	12	0.02	459.00	2619.00	5930	20230921	-24.03	4315	20240909	4.40	5920	-23.90	20240304	4315	4.40	20240909	5920	-23.90	20240304	4315	4.40	20240909	1.02	N	225530	500	181 억		140141	N	N	0	N	00	N
151	20241004	100854	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4515	-15	5	-0.33	27159110	6028	119.96	4530	4530	4500	5880	3175	4530	4505.49	0.39	0	-143	4630	4580	4550	4500	4470	4565	4485	182	1350	500	3260	5	1	36338727	1641	9.84	1.72	12	0.02	459.00	2619.00	5930	20230921	-23.86	4315	20240909	4.63	5920	-23.73	20240304	4315	4.63	20240909	5920	-23.73	20240304	4315	4.63	20240909	1.02	N	225530	500	181 억		140141	N	N	0	N	00	N
152	20241004	090856	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4520	-10	5	-0.22	3060795	676	13.45	4530	4530	4520	5880	3175	4530	4527.80	0.39	0	-89	4630	4580	4550	4500	4470	4565	4485	182	1350	500	3260	5	1	36338727	1643	9.85	1.73	12	0.00	459.00	2619.00	5930	20230921	-23.78	4315	20240909	4.75	5920	-23.65	20240304	4315	4.75	20240909	5920	-23.65	20240304	4315	4.75	20240909	1.02	N	225530	500	181 억		140141	N	N	0	N	00	N
153	20241002	160850	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4530	-60	5	-1.31	22802640	5025	43.64	4600	4600	4520	5960	3215	4590	4537.84	0.39	0	-822	4716	4652	4601	4537	4486	4627	4512	182	1370	500	3300	5	1	36338727	1646	9.87	1.73	12	0.01	459.00	2619.00	5980	20230920	-24.25	4315	20240909	4.98	5920	-23.48	20240304	4315	4.98	20240909	5920	-23.48	20240304	4315	4.98	20240909	0.99	N	225530	500	181 억		140963	N	N	0	N	00	N
154	20241002	150900	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4530	-60	5	-1.31	22326990	4920	42.73	4600	4600	4520	5960	3215	4590	4538.01	0.39	0	-804	4716	4652	4601	4537	4486	4627	4512	182	1370	500	3300	5	1	36338727	1646	9.87	1.73	12	0.01	459.00	2619.00	5980	20230920	-24.25	4315	20240909	4.98	5920	-23.48	20240304	4315	4.98	20240909	5920	-23.48	20240304	4315	4.98	20240909	0.99	N	225530	500	181 억		140963	N	N	0	N	00	N
155	20241002	140900	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4530	-60	5	-1.31	17172615	3783	32.86	4600	4600	4520	5960	3215	4590	4539.42	0.39	0	-532	4716	4652	4601	4537	4486	4627	4512	182	1370	500	3300	5	1	36338727	1646	9.87	1.73	12	0.01	459.00	2619.00	5980	20230920	-24.25	4315	20240909	4.98	5920	-23.48	20240304	4315	4.98	20240909	5920	-23.48	20240304	4315	4.98	20240909	0.99	N	225530	500	181 억		140963	N	N	0	N	00	N
156	20241002	130851	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4550	-40	5	-0.87	15716525	3462	30.07	4600	4600	4520	5960	3215	4590	4539.72	0.39	0	-378	4716	4652	4601	4537	4486	4627	4512	182	1370	500	3300	5	1	36338727	1653	9.91	1.74	12	0.01	459.00	2619.00	5980	20230920	-23.91	4315	20240909	5.45	5920	-23.14	20240304	4315	5.45	20240909	5920	-23.14	20240304	4315	5.45	20240909	0.99	N	225530	500	181 억		140963	N	N	0	N	00	N
157	20241002	120851	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4535	-55	5	-1.20	10942650	2410	20.93	4600	4600	4520	5960	3215	4590	4540.52	0.39	0	-337	4716	4652	4601	4537	4486	4627	4512	182	1370	500	3300	5	1	36338727	1648	9.88	1.73	12	0.01	459.00	2619.00	5980	20230920	-24.16	4315	20240909	5.10	5920	-23.40	20240304	4315	5.10	20240909	5920	-23.40	20240304	4315	5.10	20240909	0.99	N	225530	500	181 억		140963	N	N	0	N	00	N
158	20241002	110841	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4535	-55	5	-1.20	9958295	2193	19.05	4600	4600	4520	5960	3215	4590	4540.95	0.39	0	-327	4716	4652	4601	4537	4486	4627	4512	182	1370	500	3300	5	1	36338727	1648	9.88	1.73	12	0.01	459.00	2619.00	5980	20230920	-24.16	4315	20240909	5.10	5920	-23.40	20240304	4315	5.10	20240909	5920	-23.40	20240304	4315	5.10	20240909	0.99	N	225530	500	181 억		140963	N	N	0	N	00	N
159	20241002	100837	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4535	-55	5	-1.20	2883695	633	5.50	4600	4600	4520	5960	3215	4590	4555.60	0.39	0	-418	4716	4652	4601	4537	4486	4627	4512	182	1370	500	3300	5	1	36338727	1648	9.88	1.73	12	0.00	459.00	2619.00	5980	20230920	-24.16	4315	20240909	5.10	5920	-23.40	20240304	4315	5.10	20240909	5920	-23.40	20240304	4315	5.10	20240909	0.99	N	225530	500	181 억		140963	N	N	0	N	00	N
160	20241002	090838	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4580	-10	5	-0.22	674050	147	1.28	4600	4600	4580	5960	3215	4590	4585.37	0.39	0	-116	4716	4652	4601	4537	4486	4627	4512	182	1370	500	3300	5	1	36338727	1664	9.98	1.75	12	0.00	459.00	2619.00	5980	20230920	-23.41	4315	20240909	6.14	5920	-22.64	20240304	4315	6.14	20240909	5920	-22.64	20240304	4315	6.14	20240909	0.99	N	225530	500	181 억		140963	N	N	0	N	00	N