KissMeData/154030/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	160945	57	100.00	KOSDAQ			N	N	N	N		N	2375	45	2	1.93	117853985	50789	63.21	2300	2380	2260	3025	1635	2330	2320.39	0.47	0	-4267	2430	2380	2315	2265	2200	2387	2272	58	695	500	1720	5	1	11591352	275	-11.53	1.27	09	0.44	-206.00	1877.00	3255	20231107	-27.04	2150	20241022	10.47	3105	-23.51	20240904	2150	10.47	20241022	3255	-27.04	20231107	2150	10.47	20241022	0.06	N	154030	500	57 억		54939	N	N	0	N	00	N
3	20241031	151000	57	100.00	KOSDAQ			N	N	N	N		N	2375	45	2	1.93	112239835	48425	60.26	2300	2380	2260	3025	1635	2330	2317.81	0.47	0	-3969	2430	2380	2315	2265	2200	2387	2272	58	695	500	1720	5	1	11591352	275	-11.53	1.27	09	0.42	-206.00	1877.00	3255	20231107	-27.04	2150	20241022	10.47	3105	-23.51	20240904	2150	10.47	20241022	3255	-27.04	20231107	2150	10.47	20241022	0.06	N	154030	500	57 억		54939	N	N	0	N	00	N
4	20241031	140959	57	100.00	KOSDAQ			N	N	N	N		N	2350	20	2	0.86	92137730	39925	49.69	2300	2355	2260	3025	1635	2330	2307.77	0.47	0	-3186	2430	2380	2315	2265	2200	2387	2272	58	695	500	1720	5	1	11591352	272	-11.41	1.25	09	0.34	-206.00	1877.00	3255	20231107	-27.80	2150	20241022	9.30	3105	-24.32	20240904	2150	9.30	20241022	3255	-27.80	20231107	2150	9.30	20241022	0.06	N	154030	500	57 억		54939	N	N	0	N	00	N
5	20241031	130958	57	100.00	KOSDAQ			N	N	N	N		N	2330	0	3	0.00	77427245	33636	41.86	2300	2345	2260	3025	1635	2330	2301.92	0.47	0	-5464	2430	2380	2315	2265	2200	2387	2272	58	695	500	1720	5	1	11591352	270	-11.31	1.24	09	0.29	-206.00	1877.00	3255	20231107	-28.42	2150	20241022	8.37	3105	-24.96	20240904	2150	8.37	20241022	3255	-28.42	20231107	2150	8.37	20241022	0.06	N	154030	500	57 억		54939	N	N	0	N	00	N
6	20241031	120958	57	100.00	KOSDAQ			N	N	N	N		N	2335	5	2	0.21	47975070	20940	26.06	2300	2335	2260	3025	1635	2330	2291.07	0.47	0	-5464	2430	2380	2315	2265	2200	2387	2272	58	695	500	1720	5	1	11591352	271	-11.33	1.24	09	0.18	-206.00	1877.00	3255	20231107	-28.26	2150	20241022	8.60	3105	-24.80	20240904	2150	8.60	20241022	3255	-28.26	20231107	2150	8.60	20241022	0.06	N	154030	500	57 억		54939	N	N	0	N	00	N
7	20241031	110958	57	100.00	KOSDAQ			N	N	N	N		N	2325	-5	5	-0.21	36918330	16193	20.15	2300	2325	2260	3025	1635	2330	2279.89	0.47	0	-2978	2430	2380	2315	2265	2200	2387	2272	58	695	500	1720	5	1	11591352	269	-11.29	1.24	09	0.14	-206.00	1877.00	3255	20231107	-28.57	2150	20241022	8.14	3105	-25.12	20240904	2150	8.14	20241022	3255	-28.57	20231107	2150	8.14	20241022	0.06	N	154030	500	57 억		54939	N	N	0	N	00	N
8	20241031	100957	57	100.00	KOSDAQ			N	N	N	N		N	2300	-30	5	-1.29	27855250	12236	15.23	2300	2320	2260	3025	1635	2330	2276.50	0.47	0	-697	2430	2380	2315	2265	2200	2387	2272	58	695	500	1720	5	1	11591352	267	-11.17	1.23	09	0.11	-206.00	1877.00	3255	20231107	-29.34	2150	20241022	6.98	3105	-25.93	20240904	2150	6.98	20241022	3255	-29.34	20231107	2150	6.98	20241022	0.06	N	154030	500	57 억		54939	N	N	0	N	00	N
9	20241031	090956	57	100.00	KOSDAQ			N	N	N	N		N	2280	-50	5	-2.15	3464055	1510	1.88	2300	2320	2275	3025	1635	2330	2294.08	0.47	0	1	2430	2380	2315	2265	2200	2387	2272	58	695	500	1720	5	1	11591352	264	-11.07	1.21	09	0.01	-206.00	1877.00	3255	20231107	-29.95	2150	20241022	6.05	3105	-26.57	20240904	2150	6.05	20241022	3255	-29.95	20231107	2150	6.05	20241022	0.06	N	154030	500	57 억		54939	N	N	0	N	00	N
10	20241030	160955	57	100.00	KOSDAQ			N	N	N	N		N	2330	-20	5	-0.85	183799090	80328	748.70	2330	2365	2250	3055	1645	2350	2288.10	0.41	0	7756	2423	2386	2343	2306	2263	2365	2285	58	705	500	1730	5	1	11591352	270	-11.31	1.24	09	0.69	-206.00	1877.00	3255	20231107	-28.42	2150	20241022	8.37	3105	-24.96	20240904	2150	8.37	20241022	3255	-28.42	20231107	2150	8.37	20241022	0.06	N	154030	500	57 억		47172	N	N	0	N	00	N
11	20241030	151017	57	100.00	KOSDAQ			N	N	N	N		N	2280	-70	5	-2.98	169977140	74359	693.07	2330	2365	2250	3055	1645	2350	2285.90	0.41	0	10088	2423	2386	2343	2306	2263	2365	2285	58	705	500	1730	5	1	11591352	264	-11.07	1.21	09	0.64	-206.00	1877.00	3255	20231107	-29.95	2150	20241022	6.05	3105	-26.57	20240904	2150	6.05	20241022	3255	-29.95	20231107	2150	6.05	20241022	0.06	N	154030	500	57 억		47172	N	N	0	N	00	N
12	20241030	140955	57	100.00	KOSDAQ			N	N	N	N		N	2320	-30	5	-1.28	158458420	69330	646.19	2330	2365	2250	3055	1645	2350	2285.57	0.41	0	10148	2423	2386	2343	2306	2263	2365	2285	58	705	500	1730	5	1	11591352	269	-11.26	1.24	09	0.60	-206.00	1877.00	3255	20231107	-28.73	2150	20241022	7.91	3105	-25.28	20240904	2150	7.91	20241022	3255	-28.73	20231107	2150	7.91	20241022	0.06	N	154030	500	57 억		47172	N	N	0	N	00	N
13	20241030	131001	57	100.00	KOSDAQ			N	N	N	N		N	2300	-50	5	-2.13	95837030	41838	389.95	2330	2365	2250	3055	1645	2350	2290.67	0.41	0	7987	2423	2386	2343	2306	2263	2365	2285	58	705	500	1730	5	1	11591352	267	-11.17	1.23	09	0.36	-206.00	1877.00	3255	20231107	-29.34	2150	20241022	6.98	3105	-25.93	20240904	2150	6.98	20241022	3255	-29.34	20231107	2150	6.98	20241022	0.06	N	154030	500	57 억		47172	N	N	0	N	00	N
14	20241030	121015	57	100.00	KOSDAQ			N	N	N	N		N	2295	-55	5	-2.34	35251930	15240	142.04	2330	2365	2295	3055	1645	2350	2313.12	0.41	0	394	2423	2386	2343	2306	2263	2365	2285	58	705	500	1730	5	1	11591352	266	-11.14	1.22	09	0.13	-206.00	1877.00	3255	20231107	-29.49	2150	20241022	6.74	3105	-26.09	20240904	2150	6.74	20241022	3255	-29.49	20231107	2150	6.74	20241022	0.06	N	154030	500	57 억		47172	N	N	0	N	00	N
15	20241030	110958	57	100.00	KOSDAQ			N	N	N	N		N	2305	-45	5	-1.91	20859810	8986	83.75	2330	2365	2300	3055	1645	2350	2321.37	0.41	0	1607	2423	2386	2343	2306	2263	2365	2285	58	705	500	1730	5	1	11591352	267	-11.19	1.23	09	0.08	-206.00	1877.00	3255	20231107	-29.19	2150	20241022	7.21	3105	-25.76	20240904	2150	7.21	20241022	3255	-29.19	20231107	2150	7.21	20241022	0.06	N	154030	500	57 억		47172	N	N	0	N	00	N
16	20241030	100953	57	100.00	KOSDAQ			N	N	N	N		N	2300	-50	5	-2.13	12206125	5238	48.82	2330	2365	2300	3055	1645	2350	2330.30	0.41	0	-23	2423	2386	2343	2306	2263	2365	2285	58	705	500	1730	5	1	11591352	267	-11.17	1.23	09	0.05	-206.00	1877.00	3255	20231107	-29.34	2150	20241022	6.98	3105	-25.93	20240904	2150	6.98	20241022	3255	-29.34	20231107	2150	6.98	20241022	0.06	N	154030	500	57 억		47172	N	N	0	N	00	N
17	20241030	090959	57	100.00	KOSDAQ			N	N	N	N		N	2335	-15	5	-0.64	330700	142	1.32	2330	2345	2315	3055	1645	2350	2328.87	0.41	0	-14	2423	2386	2343	2306	2263	2365	2285	58	705	500	1730	5	1	11591352	271	-11.33	1.24	09	0.00	-206.00	1877.00	3255	20231107	-28.26	2150	20241022	8.60	3105	-24.80	20240904	2150	8.60	20241022	3255	-28.26	20231107	2150	8.60	20241022	0.06	N	154030	500	57 억		47172	N	N	0	N	00	N
18	20241029	160922	57	100.00	KOSDAQ			N	N	N	N		N	2350	-15	5	-0.63	24369655	10418	85.52	2365	2380	2300	3070	1660	2365	2339.19	0.43	0	-2615	2438	2401	2363	2326	2288	2420	2345	58	705	500	1750	5	1	11591352	272	-11.41	1.25	09	0.09	-206.00	1877.00	3275	20231020	-28.24	2150	20241022	9.30	3105	-24.32	20240904	2150	9.30	20241022	3255	-27.80	20231107	2150	9.30	20241022	0.06	N	154030	500	57 억		49756	N	N	0	N	00	N
19	20241029	150937	57	100.00	KOSDAQ			N	N	N	N		N	2355	-10	5	-0.42	19033065	8136	66.79	2365	2380	2300	3070	1660	2365	2339.36	0.43	0	-2466	2438	2401	2363	2326	2288	2420	2345	58	705	500	1750	5	1	11591352	273	-11.43	1.25	09	0.07	-206.00	1877.00	3275	20231020	-28.09	2150	20241022	9.53	3105	-24.15	20240904	2150	9.53	20241022	3255	-27.65	20231107	2150	9.53	20241022	0.06	N	154030	500	57 억		49756	N	N	0	N	00	N
20	20241029	140828	57	100.00	KOSDAQ			N	N	N	N		N	2345	-20	5	-0.85	14050920	6006	49.30	2365	2380	2300	3070	1660	2365	2339.48	0.43	0	-2466	2438	2401	2363	2326	2288	2420	2345	58	705	500	1750	5	1	11591352	272	-11.38	1.25	09	0.05	-206.00	1877.00	3275	20231020	-28.40	2150	20241022	9.07	3105	-24.48	20240904	2150	9.07	20241022	3255	-27.96	20231107	2150	9.07	20241022	0.06	N	154030	500	57 억		49756	N	N	0	N	00	N
21	20241029	130930	57	100.00	KOSDAQ			N	N	N	N		N	2345	-20	5	-0.85	10109815	4320	35.46	2365	2380	2300	3070	1660	2365	2340.23	0.43	0	-1513	2438	2401	2363	2326	2288	2420	2345	58	705	500	1750	5	1	11591352	272	-11.38	1.25	09	0.04	-206.00	1877.00	3275	20231020	-28.40	2150	20241022	9.07	3105	-24.48	20240904	2150	9.07	20241022	3255	-27.96	20231107	2150	9.07	20241022	0.06	N	154030	500	57 억		49756	N	N	0	N	00	N
22	20241029	120931	57	100.00	KOSDAQ			N	N	N	N		N	2345	-20	5	-0.85	8233705	3514	28.85	2365	2380	2300	3070	1660	2365	2343.11	0.43	0	-1479	2438	2401	2363	2326	2288	2420	2345	58	705	500	1750	5	1	11591352	272	-11.38	1.25	09	0.03	-206.00	1877.00	3275	20231020	-28.40	2150	20241022	9.07	3105	-24.48	20240904	2150	9.07	20241022	3255	-27.96	20231107	2150	9.07	20241022	0.06	N	154030	500	57 억		49756	N	N	0	N	00	N
23	20241029	110947	57	100.00	KOSDAQ			N	N	N	N		N	2350	-15	5	-0.63	7995605	3412	28.01	2365	2380	2300	3070	1660	2365	2343.38	0.43	0	-1473	2438	2401	2363	2326	2288	2420	2345	58	705	500	1750	5	1	11591352	272	-11.41	1.25	09	0.03	-206.00	1877.00	3275	20231020	-28.24	2150	20241022	9.30	3105	-24.32	20240904	2150	9.30	20241022	3255	-27.80	20231107	2150	9.30	20241022	0.06	N	154030	500	57 억		49756	N	N	0	N	00	N
24	20241029	100927	57	100.00	KOSDAQ			N	N	N	N		N	2365	0	3	0.00	4645495	1972	16.19	2365	2380	2330	3070	1660	2365	2355.73	0.43	0	-1576	2438	2401	2363	2326	2288	2420	2345	58	705	500	1750	5	1	11591352	274	-11.48	1.26	09	0.02	-206.00	1877.00	3275	20231020	-27.79	2150	20241022	10.00	3105	-23.83	20240904	2150	10.00	20241022	3255	-27.34	20231107	2150	10.00	20241022	0.06	N	154030	500	57 억		49756	N	N	0	N	00	N
25	20241028	160919	57	100.00	KOSDAQ			N	N	N	N		N	2365	-25	5	-1.05	28474010	12098	57.49	2355	2400	2325	3105	1675	2390	2353.61	0.43	0	-244	2463	2426	2373	2336	2283	2445	2355	58	715	500	1760	5	1	11591352	274	-11.48	1.26	09	0.10	-206.00	1877.00	3275	20231020	-27.79	2150	20241022	10.00	3105	-23.83	20240904	2150	10.00	20241022	3255	-27.34	20231107	2150	10.00	20241022	0.06	N	154030	500	57 억		49971	N	N	0	N	00	N
26	20241028	150926	57	100.00	KOSDAQ			N	N	N	N		N	2360	-30	5	-1.26	23118705	9822	46.68	2355	2400	2325	3105	1675	2390	2353.77	0.43	0	-239	2463	2426	2373	2336	2283	2445	2355	58	715	500	1760	5	1	11591352	274	-11.46	1.26	09	0.08	-206.00	1877.00	3275	20231020	-27.94	2150	20241022	9.77	3105	-23.99	20240904	2150	9.77	20241022	3255	-27.50	20231107	2150	9.77	20241022	0.06	N	154030	500	57 억		49971	N	N	0	N	00	N
27	20241028	140928	57	100.00	KOSDAQ			N	N	N	N		N	2355	-35	5	-1.46	16915115	7175	34.10	2355	2400	2325	3105	1675	2390	2357.51	0.43	0	-61	2463	2426	2373	2336	2283	2445	2355	58	715	500	1760	5	1	11591352	273	-11.43	1.25	09	0.06	-206.00	1877.00	3275	20231020	-28.09	2150	20241022	9.53	3105	-24.15	20240904	2150	9.53	20241022	3255	-27.65	20231107	2150	9.53	20241022	0.06	N	154030	500	57 억		49971	N	N	0	N	00	N
28	20241028	130921	57	100.00	KOSDAQ			N	N	N	N		N	2365	-25	5	-1.05	10444610	4411	20.96	2355	2400	2350	3105	1675	2390	2367.86	0.43	0	-76	2463	2426	2373	2336	2283	2445	2355	58	715	500	1760	5	1	11591352	274	-11.48	1.26	09	0.04	-206.00	1877.00	3275	20231020	-27.79	2150	20241022	10.00	3105	-23.83	20240904	2150	10.00	20241022	3255	-27.34	20231107	2150	10.00	20241022	0.06	N	154030	500	57 억		49971	N	N	0	N	00	N
29	20241028	120925	57	100.00	KOSDAQ			N	N	N	N		N	2370	-20	5	-0.84	6472590	2729	12.97	2355	2400	2355	3105	1675	2390	2371.78	0.43	0	-29	2463	2426	2373	2336	2283	2445	2355	58	715	500	1760	5	1	11591352	275	-11.50	1.26	09	0.02	-206.00	1877.00	3275	20231020	-27.63	2150	20241022	10.23	3105	-23.67	20240904	2150	10.23	20241022	3255	-27.19	20231107	2150	10.23	20241022	0.06	N	154030	500	57 억		49971	N	N	0	N	00	N
30	20241028	110805	57	100.00	KOSDAQ			N	N	N	N		N	2370	-20	5	-0.84	6021665	2538	12.06	2355	2400	2355	3105	1675	2390	2372.60	0.43	0	-29	2463	2426	2373	2336	2283	2445	2355	58	715	500	1760	5	1	11591352	275	-11.50	1.26	09	0.02	-206.00	1877.00	3275	20231020	-27.63	2150	20241022	10.23	3105	-23.67	20240904	2150	10.23	20241022	3255	-27.19	20231107	2150	10.23	20241022	0.06	N	154030	500	57 억		49971	N	N	0	N	00	N
31	20241028	100918	57	100.00	KOSDAQ			N	N	N	N		N	2370	-20	5	-0.84	4343580	1829	8.69	2355	2400	2355	3105	1675	2390	2374.84	0.43	0	-29	2463	2426	2373	2336	2283	2445	2355	58	715	500	1760	5	1	11591352	275	-11.50	1.26	09	0.02	-206.00	1877.00	3275	20231020	-27.63	2150	20241022	10.23	3105	-23.67	20240904	2150	10.23	20241022	3255	-27.19	20231107	2150	10.23	20241022	0.06	N	154030	500	57 억		49971	N	N	0	N	00	N
32	20241028	090920	57	100.00	KOSDAQ			N	N	N	N		N	2390	0	3	0.00	81155	34	0.16	2355	2390	2355	3105	1675	2390	2386.91	0.43	0	-29	2463	2426	2373	2336	2283	2445	2355	58	715	500	1760	5	1	11591352	277	-11.60	1.27	09	0.00	-206.00	1877.00	3275	20231020	-27.02	2150	20241022	11.16	3105	-23.03	20240904	2150	11.16	20241022	3255	-26.57	20231107	2150	11.16	20241022	0.06	N	154030	500	57 억		49971	N	N	0	N	00	N
33	20241025	160923	57	100.00	KOSDAQ			N	N	N	N		N	2390	-20	5	-0.83	49608205	21001	88.04	2370	2410	2320	3130	1690	2410	2361.98	0.44	0	-840	2483	2446	2378	2341	2273	2465	2360	58	720	500	1780	5	1	11591352	277	-11.60	1.27	09	0.18	-206.00	1877.00	3275	20231020	-27.02	2150	20241022	11.16	3105	-23.03	20240904	2150	11.16	20241022	3255	-26.57	20231107	2150	11.16	20241022	0.06	N	154030	500	57 억		50785	N	N	0	N	00	N
34	20241025	150924	57	100.00	KOSDAQ			N	N	N	N		N	2390	-20	5	-0.83	44474140	18852	79.03	2370	2410	2320	3130	1690	2410	2359.12	0.44	0	-670	2483	2446	2378	2341	2273	2465	2360	58	720	500	1780	5	1	11591352	277	-11.60	1.27	09	0.16	-206.00	1877.00	3275	20231020	-27.02	2150	20241022	11.16	3105	-23.03	20240904	2150	11.16	20241022	3255	-26.57	20231107	2150	11.16	20241022	0.06	N	154030	500	57 억		50785	N	N	0	N	00	N
35	20241025	140922	57	100.00	KOSDAQ			N	N	N	N		N	2370	-40	5	-1.66	17557915	7412	31.07	2370	2410	2320	3130	1690	2410	2368.85	0.44	0	-790	2483	2446	2378	2341	2273	2465	2360	58	720	500	1780	5	1	11591352	275	-11.50	1.26	09	0.06	-206.00	1877.00	3275	20231020	-27.63	2150	20241022	10.23	3105	-23.67	20240904	2150	10.23	20241022	3255	-27.19	20231107	2150	10.23	20241022	0.06	N	154030	500	57 억		50785	N	N	0	N	00	N
36	20241025	130924	57	100.00	KOSDAQ			N	N	N	N		N	2360	-50	5	-2.07	13715935	5783	24.24	2370	2410	2320	3130	1690	2410	2371.77	0.44	0	-770	2483	2446	2378	2341	2273	2465	2360	58	720	500	1780	5	1	11591352	274	-11.46	1.26	09	0.05	-206.00	1877.00	3275	20231020	-27.94	2150	20241022	9.77	3105	-23.99	20240904	2150	9.77	20241022	3255	-27.50	20231107	2150	9.77	20241022	0.06	N	154030	500	57 억		50785	N	N	0	N	00	N
37	20241025	120926	57	100.00	KOSDAQ			N	N	N	N		N	2360	-50	5	-2.07	13652215	5756	24.13	2370	2410	2320	3130	1690	2410	2371.82	0.44	0	-770	2483	2446	2378	2341	2273	2465	2360	58	720	500	1780	5	1	11591352	274	-11.46	1.26	09	0.05	-206.00	1877.00	3275	20231020	-27.94	2150	20241022	9.77	3105	-23.99	20240904	2150	9.77	20241022	3255	-27.50	20231107	2150	9.77	20241022	0.06	N	154030	500	57 억		50785	N	N	0	N	00	N
38	20241025	110920	57	100.00	KOSDAQ			N	N	N	N		N	2345	-65	5	-2.70	10988025	4618	19.36	2370	2410	2320	3130	1690	2410	2379.39	0.44	0	-840	2483	2446	2378	2341	2273	2465	2360	58	720	500	1780	5	1	11591352	272	-11.38	1.25	09	0.04	-206.00	1877.00	3275	20231020	-28.40	2150	20241022	9.07	3105	-24.48	20240904	2150	9.07	20241022	3255	-27.96	20231107	2150	9.07	20241022	0.06	N	154030	500	57 억		50785	N	N	0	N	00	N
39	20241025	100922	57	100.00	KOSDAQ			N	N	N	N		N	2390	-20	5	-0.83	6803310	2854	11.96	2370	2410	2320	3130	1690	2410	2383.78	0.44	0	-845	2483	2446	2378	2341	2273	2465	2360	58	720	500	1780	5	1	11591352	277	-11.60	1.27	09	0.02	-206.00	1877.00	3275	20231020	-27.02	2150	20241022	11.16	3105	-23.03	20240904	2150	11.16	20241022	3255	-26.57	20231107	2150	11.16	20241022	0.06	N	154030	500	57 억		50785	N	N	0	N	00	N
40	20241025	090925	57	100.00	KOSDAQ			N	N	N	N		N	2380	-30	5	-1.24	2073915	875	3.67	2370	2410	2320	3130	1690	2410	2370.19	0.44	0	-2	2483	2446	2378	2341	2273	2465	2360	58	720	500	1780	5	1	11591352	276	-11.55	1.27	09	0.01	-206.00	1877.00	3275	20231020	-27.33	2150	20241022	10.70	3105	-23.35	20240904	2150	10.70	20241022	3255	-26.88	20231107	2150	10.70	20241022	0.06	N	154030	500	57 억		50785	N	N	0	N	00	N
41	20241024	160905	57	100.00	KOSDAQ			N	N	N	N		N	2410	5	2	0.21	56390850	23811	43.06	2400	2415	2310	3125	1685	2405	2368.27	0.46	0	-3145	2491	2447	2361	2317	2231	2470	2340	58	720	500	1770	5	1	11591352	279	-11.70	1.28	09	0.21	-206.00	1877.00	3275	20231020	-26.41	2150	20241022	12.09	3105	-22.38	20240904	2150	12.09	20241022	3255	-25.96	20231107	2150	12.09	20241022	0.06	N	154030	500	57 억		53896	N	N	0	N	00	N
42	20241024	150913	57	100.00	KOSDAQ			N	N	N	N		N	2340	-65	5	-2.70	26814055	11467	20.74	2400	2400	2310	3125	1685	2405	2338.37	0.46	0	1409	2491	2447	2361	2317	2231	2470	2340	58	720	500	1770	5	1	11591352	271	-11.36	1.25	09	0.10	-206.00	1877.00	3275	20231020	-28.55	2150	20241022	8.84	3105	-24.64	20240904	2150	8.84	20241022	3255	-28.11	20231107	2150	8.84	20241022	0.06	N	154030	500	57 억		53896	N	N	0	N	00	N
43	20241024	140901	57	100.00	KOSDAQ			N	N	N	N		N	2345	-60	5	-2.49	23567825	10081	18.23	2400	2400	2310	3125	1685	2405	2337.85	0.46	0	1109	2491	2447	2361	2317	2231	2470	2340	58	720	500	1770	5	1	11591352	272	-11.38	1.25	09	0.09	-206.00	1877.00	3275	20231020	-28.40	2150	20241022	9.07	3105	-24.48	20240904	2150	9.07	20241022	3255	-27.96	20231107	2150	9.07	20241022	0.06	N	154030	500	57 억		53896	N	N	0	N	00	N
44	20241024	130912	57	100.00	KOSDAQ			N	N	N	N		N	2395	-10	5	-0.42	23392775	10007	18.10	2400	2400	2310	3125	1685	2405	2337.64	0.46	0	1112	2491	2447	2361	2317	2231	2470	2340	58	720	500	1770	5	1	11591352	278	-11.63	1.28	09	0.09	-206.00	1877.00	3275	20231020	-26.87	2150	20241022	11.40	3105	-22.87	20240904	2150	11.40	20241022	3255	-26.42	20231107	2150	11.40	20241022	0.06	N	154030	500	57 억		53896	N	N	0	N	00	N
45	20241024	120910	57	100.00	KOSDAQ			N	N	N	N		N	2335	-70	5	-2.91	18803345	8068	14.59	2400	2400	2310	3125	1685	2405	2330.61	0.46	0	1281	2491	2447	2361	2317	2231	2470	2340	58	720	500	1770	5	1	11591352	271	-11.33	1.24	09	0.07	-206.00	1877.00	3275	20231020	-28.70	2150	20241022	8.60	3105	-24.80	20240904	2150	8.60	20241022	3255	-28.26	20231107	2150	8.60	20241022	0.06	N	154030	500	57 억		53896	N	N	0	N	00	N
46	20241024	110911	57	100.00	KOSDAQ			N	N	N	N		N	2360	-45	5	-1.87	18526795	7950	14.38	2400	2400	2310	3125	1685	2405	2330.41	0.46	0	1281	2491	2447	2361	2317	2231	2470	2340	58	720	500	1770	5	1	11591352	274	-11.46	1.26	09	0.07	-206.00	1877.00	3275	20231020	-27.94	2150	20241022	9.77	3105	-23.99	20240904	2150	9.77	20241022	3255	-27.50	20231107	2150	9.77	20241022	0.06	N	154030	500	57 억		53896	N	N	0	N	00	N
47	20241024	100845	57	100.00	KOSDAQ			N	N	N	N		N	2350	-55	5	-2.29	15971910	6864	12.41	2400	2400	2310	3125	1685	2405	2326.91	0.46	0	1837	2491	2447	2361	2317	2231	2470	2340	58	720	500	1770	5	1	11591352	272	-11.41	1.25	09	0.06	-206.00	1877.00	3275	20231020	-28.24	2150	20241022	9.30	3105	-24.32	20240904	2150	9.30	20241022	3255	-27.80	20231107	2150	9.30	20241022	0.06	N	154030	500	57 억		53896	N	N	0	N	00	N
48	20241024	090931	57	100.00	KOSDAQ			N	N	N	N		N	2370	-35	5	-1.46	753145	316	0.57	2400	2400	2360	3125	1685	2405	2383.37	0.46	0	-48	2491	2447	2361	2317	2231	2470	2340	58	720	500	1770	5	1	11591352	275	-11.50	1.26	09	0.00	-206.00	1877.00	3275	20231020	-27.63	2150	20241022	10.23	3105	-23.67	20240904	2150	10.23	20241022	3255	-27.19	20231107	2150	10.23	20241022	0.06	N	154030	500	57 억		53896	N	N	0	N	00	N
49	20241023	160912	57	100.00	KOSDAQ			N	N	N	N		N	2405	50	2	2.12	130544460	55252	88.24	2340	2405	2275	3060	1650	2355	2362.70	0.50	0	-4004	2491	2422	2286	2217	2081	2457	2252	58	705	500	1740	5	1	11591352	279	-11.67	1.28	09	0.48	-206.00	1877.00	3275	20231020	-26.56	2150	20241022	11.86	3105	-22.54	20240904	2150	11.86	20241022	3255	-26.11	20231107	2150	11.86	20241022	0.06	N	154030	500	57 억		57900	N	N	0	N	00	N
50	20241023	150929	57	100.00	KOSDAQ			N	N	N	N		N	2390	35	2	1.49	118151465	50093	80.00	2340	2405	2275	3060	1650	2355	2358.64	0.50	0	-3519	2491	2422	2286	2217	2081	2457	2252	58	705	500	1740	5	1	11591352	277	-11.60	1.27	09	0.43	-206.00	1877.00	3275	20231020	-27.02	2150	20241022	11.16	3105	-23.03	20240904	2150	11.16	20241022	3255	-26.57	20231107	2150	11.16	20241022	0.06	N	154030	500	57 억		57900	N	N	0	N	00	N
51	20241023	140933	57	100.00	KOSDAQ			N	N	N	N		N	2335	-20	5	-0.85	75076840	32079	51.23	2340	2405	2275	3060	1650	2355	2340.37	0.50	0	-2733	2491	2422	2286	2217	2081	2457	2252	58	705	500	1740	5	1	11591352	271	-11.33	1.24	09	0.28	-206.00	1877.00	3275	20231020	-28.70	2150	20241022	8.60	3105	-24.80	20240904	2150	8.60	20241022	3255	-28.26	20231107	2150	8.60	20241022	0.06	N	154030	500	57 억		57900	N	N	0	N	00	N
52	20241023	130919	57	100.00	KOSDAQ			N	N	N	N		N	2360	5	2	0.21	55300190	23609	37.71	2340	2405	2275	3060	1650	2355	2342.34	0.50	0	-3530	2491	2422	2286	2217	2081	2457	2252	58	705	500	1740	5	1	11591352	274	-11.46	1.26	09	0.20	-206.00	1877.00	3275	20231020	-27.94	2150	20241022	9.77	3105	-23.99	20240904	2150	9.77	20241022	3255	-27.50	20231107	2150	9.77	20241022	0.06	N	154030	500	57 억		57900	N	N	0	N	00	N
53	20241023	120915	57	100.00	KOSDAQ			N	N	N	N		N	2320	-35	5	-1.49	40520215	17273	27.59	2340	2405	2275	3060	1650	2355	2345.87	0.50	0	-3316	2491	2422	2286	2217	2081	2457	2252	58	705	500	1740	5	1	11591352	269	-11.26	1.24	09	0.15	-206.00	1877.00	3275	20231020	-29.16	2150	20241022	7.91	3105	-25.28	20240904	2150	7.91	20241022	3255	-28.73	20231107	2150	7.91	20241022	0.06	N	154030	500	57 억		57900	N	N	0	N	00	N
54	20241023	110909	57	100.00	KOSDAQ			N	N	N	N		N	2355	0	3	0.00	39864005	16992	27.14	2340	2405	2275	3060	1650	2355	2346.05	0.50	0	-3316	2491	2422	2286	2217	2081	2457	2252	58	705	500	1740	5	1	11591352	273	-11.43	1.25	09	0.15	-206.00	1877.00	3275	20231020	-28.09	2150	20241022	9.53	3105	-24.15	20240904	2150	9.53	20241022	3255	-27.65	20231107	2150	9.53	20241022	0.06	N	154030	500	57 억		57900	N	N	0	N	00	N
55	20241023	100914	57	100.00	KOSDAQ			N	N	N	N		N	2350	-5	5	-0.21	38079325	16236	25.93	2340	2405	2275	3060	1650	2355	2345.36	0.50	0	-2983	2491	2422	2286	2217	2081	2457	2252	58	705	500	1740	5	1	11591352	272	-11.41	1.25	09	0.14	-206.00	1877.00	3275	20231020	-28.24	2150	20241022	9.30	3105	-24.32	20240904	2150	9.30	20241022	3255	-27.80	20231107	2150	9.30	20241022	0.06	N	154030	500	57 억		57900	N	N	0	N	00	N
56	20241023	090914	57	100.00	KOSDAQ			N	N	N	N		N	2300	-55	5	-2.34	2074005	894	1.43	2340	2340	2300	3060	1650	2355	2319.92	0.50	0	-74	2491	2422	2286	2217	2081	2457	2252	58	705	500	1740	5	1	11591352	267	-11.17	1.23	09	0.01	-206.00	1877.00	3275	20231020	-29.77	2150	20241022	6.98	3105	-25.93	20240904	2150	6.98	20241022	3255	-29.34	20231107	2150	6.98	20241022	0.06	N	154030	500	57 억		57900	N	N	0	N	00	N
57	20241022	160902	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2355	0	3	0.00	141598245	62461	179.98	2340	2355	2150	3060	1650	2355	2266.49	0.56	0	-6834	2438	2396	2323	2281	2208	2417	2302	58	705	500	1740	5	1	11591352	273	-11.43	1.25	09	0.54	-206.00	1877.00	3275	20231020	-28.09	2150	20241022	9.53	3105	-24.15	20240904	2150	9.53	20241022	3255	-27.65	20231107	2150	9.53	20241022	0.06	N	154030	500	57 억		64684	N	N	0	N	00	N
58	20241022	150914	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2255	-100	5	-4.25	118889870	52579	151.50	2340	2340	2150	3060	1650	2355	2261.17	0.56	0	-3446	2438	2396	2323	2281	2208	2417	2302	58	705	500	1740	5	1	11591352	261	-10.95	1.20	09	0.45	-206.00	1877.00	3275	20231020	-31.15	2150	20241022	4.88	3105	-27.38	20240904	2150	4.88	20241022	3255	-30.72	20231107	2150	4.88	20241022	0.06	N	154030	500	57 억		64684	N	N	0	N	00	N
59	20241022	140914	57	100.00	KOSDAQ			N	N	N	N		N	2290	-65	5	-2.76	64272905	28143	81.09	2340	2340	2265	3060	1650	2355	2283.80	0.56	0	-4046	2438	2396	2323	2281	2208	2417	2302	58	705	500	1740	5	1	11591352	265	-11.12	1.22	09	0.24	-206.00	1877.00	3275	20231020	-30.08	2240	20240826	2.23	3105	-26.25	20240904	2240	2.23	20240826	3255	-29.65	20231107	2240	2.23	20240826	0.06	N	154030	500	57 억		64684	N	N	0	N	00	N
60	20241022	130915	57	100.00	KOSDAQ			N	N	N	N		N	2285	-70	5	-2.97	63085740	27627	79.61	2340	2340	2265	3060	1650	2355	2283.48	0.56	0	-3891	2438	2396	2323	2281	2208	2417	2302	58	705	500	1740	5	1	11591352	265	-11.09	1.22	09	0.24	-206.00	1877.00	3275	20231020	-30.23	2240	20240826	2.01	3105	-26.41	20240904	2240	2.01	20240826	3255	-29.80	20231107	2240	2.01	20240826	0.06	N	154030	500	57 억		64684	N	N	0	N	00	N
61	20241022	120912	57	100.00	KOSDAQ			N	N	N	N		N	2275	-80	5	-3.40	42749955	18725	53.95	2340	2340	2265	3060	1650	2355	2283.04	0.56	0	-3135	2438	2396	2323	2281	2208	2417	2302	58	705	500	1740	5	1	11591352	264	-11.04	1.21	09	0.16	-206.00	1877.00	3275	20231020	-30.53	2240	20240826	1.56	3105	-26.73	20240904	2240	1.56	20240826	3255	-30.11	20231107	2240	1.56	20240826	0.06	N	154030	500	57 억		64684	N	N	0	N	00	N
62	20241022	110908	57	100.00	KOSDAQ			N	N	N	N		N	2275	-80	5	-3.40	38513460	16865	48.60	2340	2340	2265	3060	1650	2355	2283.63	0.56	0	-3137	2438	2396	2323	2281	2208	2417	2302	58	705	500	1740	5	1	11591352	264	-11.04	1.21	09	0.15	-206.00	1877.00	3275	20231020	-30.53	2240	20240826	1.56	3105	-26.73	20240904	2240	1.56	20240826	3255	-30.11	20231107	2240	1.56	20240826	0.06	N	154030	500	57 억		64684	N	N	0	N	00	N
63	20241022	100910	57	100.00	KOSDAQ			N	N	N	N		N	2275	-80	5	-3.40	15745075	6862	19.77	2340	2340	2265	3060	1650	2355	2294.53	0.56	0	-2524	2438	2396	2323	2281	2208	2417	2302	58	705	500	1740	5	1	11591352	264	-11.04	1.21	09	0.06	-206.00	1877.00	3275	20231020	-30.53	2240	20240826	1.56	3105	-26.73	20240904	2240	1.56	20240826	3255	-30.11	20231107	2240	1.56	20240826	0.06	N	154030	500	57 억		64684	N	N	0	N	00	N
64	20241022	090909	57	100.00	KOSDAQ			N	N	N	N		N	2330	-25	5	-1.06	951680	409	1.18	2340	2340	2315	3060	1650	2355	2326.85	0.56	0	-183	2438	2396	2323	2281	2208	2417	2302	58	705	500	1740	5	1	11591352	270	-11.31	1.24	09	0.00	-206.00	1877.00	3275	20231020	-28.85	2240	20240826	4.02	3105	-24.96	20240904	2240	4.02	20240826	3255	-28.42	20231107	2240	4.02	20240826	0.06	N	154030	500	57 억		64684	N	N	0	N	00	N
65	20241021	160901	57	100.00	KOSDAQ			N	N	N	N		N	2355	60	2	2.61	78824060	34087	111.50	2295	2365	2250	2980	1610	2295	2312.41	0.53	0	3627	2335	2315	2300	2280	2265	2307	2272	58	685	500	1690	5	1	11591352	273	-11.43	1.25	09	0.29	-206.00	1877.00	3275	20231020	-28.09	2240	20240826	5.13	3105	-24.15	20240904	2240	5.13	20240826	3255	-27.65	20231107	2240	5.13	20240826	0.06	N	154030	500	57 억		61107	N	N	0	N	00	N
66	20241021	150906	57	100.00	KOSDAQ			N	N	N	N		N	2320	25	2	1.09	56124585	24396	79.80	2295	2350	2250	2980	1610	2295	2300.57	0.53	0	4033	2335	2315	2300	2280	2265	2307	2272	58	685	500	1690	5	1	11591352	269	-11.26	1.24	09	0.21	-206.00	1877.00	3275	20231020	-29.16	2240	20240826	3.57	3105	-25.28	20240904	2240	3.57	20240826	3255	-28.73	20231107	2240	3.57	20240826	0.06	N	154030	500	57 억		61107	N	N	0	N	00	N
67	20241021	140908	57	100.00	KOSDAQ			N	N	N	N		N	2295	0	3	0.00	46196705	20139	65.88	2295	2325	2250	2980	1610	2295	2293.89	0.53	0	4193	2335	2315	2300	2280	2265	2307	2272	58	685	500	1690	5	1	11591352	266	-11.14	1.22	09	0.17	-206.00	1877.00	3275	20231020	-29.92	2240	20240826	2.46	3105	-26.09	20240904	2240	2.46	20240826	3255	-29.49	20231107	2240	2.46	20240826	0.06	N	154030	500	57 억		61107	N	N	0	N	00	N
68	20241021	130906	57	100.00	KOSDAQ			N	N	N	N		N	2300	5	2	0.22	39750580	17340	56.72	2295	2320	2250	2980	1610	2295	2292.42	0.53	0	3512	2335	2315	2300	2280	2265	2307	2272	58	685	500	1690	5	1	11591352	267	-11.17	1.23	09	0.15	-206.00	1877.00	3275	20231020	-29.77	2240	20240826	2.68	3105	-25.93	20240904	2240	2.68	20240826	3255	-29.34	20231107	2240	2.68	20240826	0.06	N	154030	500	57 억		61107	N	N	0	N	00	N
69	20241021	120906	57	100.00	KOSDAQ			N	N	N	N		N	2315	20	2	0.87	38935475	16986	55.56	2295	2320	2250	2980	1610	2295	2292.21	0.53	0	3508	2335	2315	2300	2280	2265	2307	2272	58	685	500	1690	5	1	11591352	268	-11.24	1.23	09	0.15	-206.00	1877.00	3275	20231020	-29.31	2240	20240826	3.35	3105	-25.44	20240904	2240	3.35	20240826	3255	-28.88	20231107	2240	3.35	20240826	0.06	N	154030	500	57 억		61107	N	N	0	N	00	N
70	20241021	110901	57	100.00	KOSDAQ			N	N	N	N		N	2305	10	2	0.44	32837160	14341	46.91	2295	2315	2250	2980	1610	2295	2289.74	0.53	0	3503	2335	2315	2300	2280	2265	2307	2272	58	685	500	1690	5	1	11591352	267	-11.19	1.23	09	0.12	-206.00	1877.00	3275	20231020	-29.62	2240	20240826	2.90	3105	-25.76	20240904	2240	2.90	20240826	3255	-29.19	20231107	2240	2.90	20240826	0.06	N	154030	500	57 억		61107	N	N	0	N	00	N
71	20241021	100905	57	100.00	KOSDAQ			N	N	N	N		N	2295	0	3	0.00	20285385	8891	29.08	2295	2300	2250	2980	1610	2295	2281.56	0.53	0	483	2335	2315	2300	2280	2265	2307	2272	58	685	500	1690	5	1	11591352	266	-11.14	1.22	09	0.08	-206.00	1877.00	3275	20231020	-29.92	2240	20240826	2.46	3105	-26.09	20240904	2240	2.46	20240826	3255	-29.49	20231107	2240	2.46	20240826	0.06	N	154030	500	57 억		61107	N	N	0	N	00	N
72	20241021	090903	57	100.00	KOSDAQ			N	N	N	N		N	2260	-35	5	-1.53	2852705	1257	4.11	2295	2295	2250	2980	1610	2295	2269.39	0.53	0	-96	2335	2315	2300	2280	2265	2307	2272	58	685	500	1690	5	1	11591352	262	-10.97	1.20	09	0.01	-206.00	1877.00	3275	20231020	-30.99	2240	20240826	0.89	3105	-27.21	20240904	2240	0.89	20240826	3255	-30.57	20231107	2240	0.89	20240826	0.06	N	154030	500	57 억		61107	N	N	0	N	00	N
73	20241018	160901	57	100.00	KOSDAQ			N	N	N	N		N	2295	-20	5	-0.86	70236285	30570	122.67	2310	2320	2285	3005	1625	2315	2297.56	0.60	0	-7937	2368	2341	2328	2301	2288	2335	2295	58	690	500	1710	5	1	11591352	266	-11.14	1.22	09	0.26	-206.00	1877.00	3275	20231020	-29.92	2240	20240826	2.46	3105	-26.09	20240904	2240	2.46	20240826	3275	-29.92	20231020	2240	2.46	20240826	0.06	N	154030	500	57 억		69044	N	N	0	N	00	N
74	20241018	150925	57	100.00	KOSDAQ			N	N	N	N		N	2295	-20	5	-0.86	64296790	27984	112.29	2310	2320	2285	3005	1625	2315	2297.63	0.60	0	-7937	2368	2341	2328	2301	2288	2335	2295	58	690	500	1710	5	1	11591352	266	-11.14	1.22	09	0.24	-206.00	1877.00	3275	20231020	-29.92	2240	20240826	2.46	3105	-26.09	20240904	2240	2.46	20240826	3275	-29.92	20231020	2240	2.46	20240826	0.06	N	154030	500	57 억		69044	N	N	0	N	00	N
75	20241018	140926	57	100.00	KOSDAQ			N	N	N	N		N	2305	-10	5	-0.43	60544540	26351	105.74	2310	2320	2285	3005	1625	2315	2297.62	0.60	0	-7937	2368	2341	2328	2301	2288	2335	2295	58	690	500	1710	5	1	11591352	267	-11.19	1.23	09	0.23	-206.00	1877.00	3275	20231020	-29.62	2240	20240826	2.90	3105	-25.76	20240904	2240	2.90	20240826	3275	-29.62	20231020	2240	2.90	20240826	0.06	N	154030	500	57 억		69044	N	N	0	N	00	N
76	20241018	130910	57	100.00	KOSDAQ			N	N	N	N		N	2300	-15	5	-0.65	52189355	22715	91.15	2310	2320	2285	3005	1625	2315	2297.57	0.60	0	-7937	2368	2341	2328	2301	2288	2335	2295	58	690	500	1710	5	1	11591352	267	-11.17	1.23	09	0.20	-206.00	1877.00	3275	20231020	-29.77	2240	20240826	2.68	3105	-25.93	20240904	2240	2.68	20240826	3275	-29.77	20231020	2240	2.68	20240826	0.06	N	154030	500	57 억		69044	N	N	0	N	00	N
77	20241018	120922	57	100.00	KOSDAQ			N	N	N	N		N	2285	-30	5	-1.30	37486170	16310	65.45	2310	2320	2285	3005	1625	2315	2298.35	0.60	0	-4039	2368	2341	2328	2301	2288	2335	2295	58	690	500	1710	5	1	11591352	265	-11.09	1.22	09	0.14	-206.00	1877.00	3275	20231020	-30.23	2240	20240826	2.01	3105	-26.41	20240904	2240	2.01	20240826	3275	-30.23	20231020	2240	2.01	20240826	0.06	N	154030	500	57 억		69044	N	N	0	N	00	N
78	20241018	110919	57	100.00	KOSDAQ			N	N	N	N		N	2310	-5	5	-0.22	24019080	10437	41.88	2310	2320	2290	3005	1625	2315	2301.34	0.60	0	-657	2368	2341	2328	2301	2288	2335	2295	58	690	500	1710	5	1	11591352	268	-11.21	1.23	09	0.09	-206.00	1877.00	3275	20231020	-29.47	2240	20240826	3.12	3105	-25.60	20240904	2240	3.12	20240826	3275	-29.47	20231020	2240	3.12	20240826	0.06	N	154030	500	57 억		69044	N	N	0	N	00	N
79	20241018	100905	57	100.00	KOSDAQ			N	N	N	N		N	2315	0	3	0.00	23384700	10162	40.78	2310	2320	2290	3005	1625	2315	2301.19	0.60	0	-657	2368	2341	2328	2301	2288	2335	2295	58	690	500	1710	5	1	11591352	268	-11.24	1.23	09	0.09	-206.00	1877.00	3275	20231020	-29.31	2240	20240826	3.35	3105	-25.44	20240904	2240	3.35	20240826	3275	-29.31	20231020	2240	3.35	20240826	0.06	N	154030	500	57 억		69044	N	N	0	N	00	N
80	20241018	090907	57	100.00	KOSDAQ			N	N	N	N		N	2310	-5	5	-0.22	2886015	1248	5.01	2310	2320	2310	3005	1625	2315	2312.51	0.60	0	211	2368	2341	2328	2301	2288	2335	2295	58	690	500	1710	5	1	11591352	268	-11.21	1.23	09	0.01	-206.00	1877.00	3275	20231020	-29.47	2240	20240826	3.12	3105	-25.60	20240904	2240	3.12	20240826	3275	-29.47	20231020	2240	3.12	20240826	0.06	N	154030	500	57 억		69044	N	N	0	N	00	N
81	20241017	160905	57	100.00	KOSDAQ			N	N	N	N		N	2315	-40	5	-1.70	57971790	24921	92.78	2345	2355	2315	3060	1650	2355	2326.28	0.60	0	13	2395	2375	2340	2320	2285	2385	2330	58	705	500	1740	5	1	11591352	268	-11.24	1.23	09	0.21	-206.00	1877.00	3275	20231020	-29.31	2240	20240826	3.35	3105	-25.44	20240904	2240	3.35	20240826	3275	-29.31	20231020	2240	3.35	20240826	0.06	N	154030	500	57 억		69031	N	N	0	N	00	N
82	20241017	150907	57	100.00	KOSDAQ			N	N	N	N		N	2340	-15	5	-0.64	52369580	22508	83.79	2345	2355	2315	3060	1650	2355	2326.71	0.60	0	313	2395	2375	2340	2320	2285	2385	2330	58	705	500	1740	5	1	11591352	271	-11.36	1.25	09	0.19	-206.00	1877.00	3275	20231020	-28.55	2240	20240826	4.46	3105	-24.64	20240904	2240	4.46	20240826	3275	-28.55	20231020	2240	4.46	20240826	0.06	N	154030	500	57 억		69031	N	N	0	N	00	N
83	20241017	140910	57	100.00	KOSDAQ			N	N	N	N		N	2330	-25	5	-1.06	47181320	20281	75.50	2345	2355	2315	3060	1650	2355	2326.38	0.60	0	209	2395	2375	2340	2320	2285	2385	2330	58	705	500	1740	5	1	11591352	270	-11.31	1.24	09	0.17	-206.00	1877.00	3275	20231020	-28.85	2240	20240826	4.02	3105	-24.96	20240904	2240	4.02	20240826	3275	-28.85	20231020	2240	4.02	20240826	0.06	N	154030	500	57 억		69031	N	N	0	N	00	N
84	20241017	130906	57	100.00	KOSDAQ			N	N	N	N		N	2340	-15	5	-0.64	26612065	11437	42.58	2345	2355	2315	3060	1650	2355	2326.84	0.60	0	676	2395	2375	2340	2320	2285	2385	2330	58	705	500	1740	5	1	11591352	271	-11.36	1.25	09	0.10	-206.00	1877.00	3275	20231020	-28.55	2240	20240826	4.46	3105	-24.64	20240904	2240	4.46	20240826	3275	-28.55	20231020	2240	4.46	20240826	0.06	N	154030	500	57 억		69031	N	N	0	N	00	N
85	20241017	120910	57	100.00	KOSDAQ			N	N	N	N		N	2330	-25	5	-1.06	25671085	11034	41.08	2345	2355	2315	3060	1650	2355	2326.54	0.60	0	676	2395	2375	2340	2320	2285	2385	2330	58	705	500	1740	5	1	11591352	270	-11.31	1.24	09	0.10	-206.00	1877.00	3275	20231020	-28.85	2240	20240826	4.02	3105	-24.96	20240904	2240	4.02	20240826	3275	-28.85	20231020	2240	4.02	20240826	0.06	N	154030	500	57 억		69031	N	N	0	N	00	N
86	20241017	110910	57	100.00	KOSDAQ			N	N	N	N		N	2335	-20	5	-0.85	13400360	5750	21.41	2345	2355	2315	3060	1650	2355	2330.50	0.60	0	781	2395	2375	2340	2320	2285	2385	2330	58	705	500	1740	5	1	11591352	271	-11.33	1.24	09	0.05	-206.00	1877.00	3275	20231020	-28.70	2240	20240826	4.24	3105	-24.80	20240904	2240	4.24	20240826	3275	-28.70	20231020	2240	4.24	20240826	0.06	N	154030	500	57 억		69031	N	N	0	N	00	N
87	20241017	100906	57	100.00	KOSDAQ			N	N	N	N		N	2350	-5	5	-0.21	8937550	3833	14.27	2345	2355	2315	3060	1650	2355	2331.74	0.60	0	884	2395	2375	2340	2320	2285	2385	2330	58	705	500	1740	5	1	11591352	272	-11.41	1.25	09	0.03	-206.00	1877.00	3275	20231020	-28.24	2240	20240826	4.91	3105	-24.32	20240904	2240	4.91	20240826	3275	-28.24	20231020	2240	4.91	20240826	0.06	N	154030	500	57 억		69031	N	N	0	N	00	N
88	20241017	090901	57	100.00	KOSDAQ			N	N	N	N		N	2325	-30	5	-1.27	5451510	2344	8.73	2345	2355	2315	3060	1650	2355	2325.73	0.60	0	1275	2395	2375	2340	2320	2285	2385	2330	58	705	500	1740	5	1	11591352	269	-11.29	1.24	09	0.02	-206.00	1877.00	3275	20231020	-29.01	2240	20240826	3.79	3105	-25.12	20240904	2240	3.79	20240826	3275	-29.01	20231020	2240	3.79	20240826	0.06	N	154030	500	57 억		69031	N	N	0	N	00	N
89	20241016	160857	57	100.00	KOSDAQ			N	N	N	N		N	2355	25	2	1.07	62397315	26756	37.30	2345	2360	2305	3025	1635	2330	2332.09	0.61	0	-2064	2423	2376	2353	2306	2283	2365	2295	58	695	500	1720	5	1	11591352	273	-11.43	1.25	09	0.23	-206.00	1877.00	3275	20231020	-28.09	2240	20240826	5.13	3105	-24.15	20240904	2240	5.13	20240826	3275	-28.09	20231020	2240	5.13	20240826	0.06	N	154030	500	57 억		71072	N	N	0	N	00	N
90	20241016	150902	57	100.00	KOSDAQ			N	N	N	N		N	2355	25	2	1.07	58663295	25170	35.09	2345	2360	2305	3025	1635	2330	2330.68	0.61	0	-2055	2423	2376	2353	2306	2283	2365	2295	58	695	500	1720	5	1	11591352	273	-11.43	1.25	09	0.22	-206.00	1877.00	3275	20231020	-28.09	2240	20240826	5.13	3105	-24.15	20240904	2240	5.13	20240826	3275	-28.09	20231020	2240	5.13	20240826	0.06	N	154030	500	57 억		71072	N	N	0	N	00	N
91	20241016	140903	57	100.00	KOSDAQ			N	N	N	N		N	2345	15	2	0.64	51417175	22085	30.79	2345	2355	2305	3025	1635	2330	2328.15	0.61	0	-1671	2423	2376	2353	2306	2283	2365	2295	58	695	500	1720	5	1	11591352	272	-11.38	1.25	09	0.19	-206.00	1877.00	3275	20231020	-28.40	2240	20240826	4.69	3105	-24.48	20240904	2240	4.69	20240826	3275	-28.40	20231020	2240	4.69	20240826	0.06	N	154030	500	57 억		71072	N	N	0	N	00	N
92	20241016	130859	57	100.00	KOSDAQ			N	N	N	N		N	2340	10	2	0.43	47111640	20252	28.24	2345	2350	2305	3025	1635	2330	2326.27	0.61	0	-1562	2423	2376	2353	2306	2283	2365	2295	58	695	500	1720	5	1	11591352	271	-11.36	1.25	09	0.17	-206.00	1877.00	3275	20231020	-28.55	2240	20240826	4.46	3105	-24.64	20240904	2240	4.46	20240826	3275	-28.55	20231020	2240	4.46	20240826	0.06	N	154030	500	57 억		71072	N	N	0	N	00	N
93	20241016	120859	57	100.00	KOSDAQ			N	N	N	N		N	2325	-5	5	-0.21	27997080	12073	16.83	2345	2350	2305	3025	1635	2330	2318.98	0.61	0	-475	2423	2376	2353	2306	2283	2365	2295	58	695	500	1720	5	1	11591352	269	-11.29	1.24	09	0.10	-206.00	1877.00	3275	20231020	-29.01	2240	20240826	3.79	3105	-25.12	20240904	2240	3.79	20240826	3275	-29.01	20231020	2240	3.79	20240826	0.06	N	154030	500	57 억		71072	N	N	0	N	00	N
94	20241016	110857	57	100.00	KOSDAQ			N	N	N	N		N	2325	-5	5	-0.21	23646910	10195	14.21	2345	2350	2305	3025	1635	2330	2319.46	0.61	0	-349	2423	2376	2353	2306	2283	2365	2295	58	695	500	1720	5	1	11591352	269	-11.29	1.24	09	0.09	-206.00	1877.00	3275	20231020	-29.01	2240	20240826	3.79	3105	-25.12	20240904	2240	3.79	20240826	3275	-29.01	20231020	2240	3.79	20240826	0.06	N	154030	500	57 억		71072	N	N	0	N	00	N
95	20241016	100858	57	100.00	KOSDAQ			N	N	N	N		N	2320	-10	5	-0.43	19585945	8447	11.78	2345	2350	2305	3025	1635	2330	2318.69	0.61	0	186	2423	2376	2353	2306	2283	2365	2295	58	695	500	1720	5	1	11591352	269	-11.26	1.24	09	0.07	-206.00	1877.00	3275	20231020	-29.16	2240	20240826	3.57	3105	-25.28	20240904	2240	3.57	20240826	3275	-29.16	20231020	2240	3.57	20240826	0.06	N	154030	500	57 억		71072	N	N	0	N	00	N
96	20241016	090900	57	100.00	KOSDAQ			N	N	N	N		N	2350	20	2	0.86	2258260	963	1.34	2345	2350	2345	3025	1635	2330	2345.03	0.61	0	-83	2423	2376	2353	2306	2283	2365	2295	58	695	500	1720	5	1	11591352	272	-11.41	1.25	09	0.01	-206.00	1877.00	3275	20231020	-28.24	2240	20240826	4.91	3105	-24.32	20240904	2240	4.91	20240826	3275	-28.24	20231020	2240	4.91	20240826	0.06	N	154030	500	57 억		71072	N	N	0	N	00	N
97	20241015	160854	57	100.00	KOSDAQ			N	N	N	N		N	2330	-55	5	-2.31	166480550	70841	278.90	2365	2400	2330	3100	1670	2385	2350.06	0.63	0	-1790	2478	2431	2383	2336	2288	2407	2312	58	715	500	1760	5	1	11591352	270	-11.31	1.24	09	0.61	-206.00	1877.00	3275	20231020	-28.85	2240	20240826	4.02	3105	-24.96	20240904	2240	4.02	20240826	3275	-28.85	20231020	2240	4.02	20240826	0.06	N	154030	500	57 억		72589	N	N	0	N	00	N
98	20241015	150902	57	100.00	KOSDAQ			N	N	N	N		N	2370	-15	5	-0.63	144815475	61587	242.47	2365	2400	2335	3100	1670	2385	2351.40	0.63	0	489	2478	2431	2383	2336	2288	2407	2312	58	715	500	1760	5	1	11591352	275	-11.50	1.26	09	0.53	-206.00	1877.00	3275	20231020	-27.63	2240	20240826	5.80	3105	-23.67	20240904	2240	5.80	20240826	3275	-27.63	20231020	2240	5.80	20240826	0.06	N	154030	500	57 억		72589	N	N	0	N	00	N
99	20241015	140901	57	100.00	KOSDAQ			N	N	N	N		N	2360	-25	5	-1.05	118431365	50388	198.38	2365	2400	2335	3100	1670	2385	2350.39	0.63	0	2535	2478	2431	2383	2336	2288	2407	2312	58	715	500	1760	5	1	11591352	274	-11.46	1.26	09	0.43	-206.00	1877.00	3275	20231020	-27.94	2240	20240826	5.36	3105	-23.99	20240904	2240	5.36	20240826	3275	-27.94	20231020	2240	5.36	20240826	0.06	N	154030	500	57 억		72589	N	N	0	N	00	N
100	20241015	130858	57	100.00	KOSDAQ			N	N	N	N		N	2360	-25	5	-1.05	102777010	43718	172.12	2365	2400	2335	3100	1670	2385	2350.91	0.63	0	3172	2478	2431	2383	2336	2288	2407	2312	58	715	500	1760	5	1	11591352	274	-11.46	1.26	09	0.38	-206.00	1877.00	3275	20231020	-27.94	2240	20240826	5.36	3105	-23.99	20240904	2240	5.36	20240826	3275	-27.94	20231020	2240	5.36	20240826	0.06	N	154030	500	57 억		72589	N	N	0	N	00	N
101	20241015	120859	57	100.00	KOSDAQ			N	N	N	N		N	2355	-30	5	-1.26	71339270	30303	119.30	2365	2400	2335	3100	1670	2385	2354.20	0.63	0	3192	2478	2431	2383	2336	2288	2407	2312	58	715	500	1760	5	1	11591352	273	-11.43	1.25	09	0.26	-206.00	1877.00	3275	20231020	-28.09	2240	20240826	5.13	3105	-24.15	20240904	2240	5.13	20240826	3275	-28.09	20231020	2240	5.13	20240826	0.06	N	154030	500	57 억		72589	N	N	0	N	00	N
102	20241015	110907	57	100.00	KOSDAQ			N	N	N	N		N	2360	-25	5	-1.05	39657180	16832	66.27	2365	2400	2335	3100	1670	2385	2356.06	0.63	0	3193	2478	2431	2383	2336	2288	2407	2312	58	715	500	1760	5	1	11591352	274	-11.46	1.26	09	0.15	-206.00	1877.00	3275	20231020	-27.94	2240	20240826	5.36	3105	-23.99	20240904	2240	5.36	20240826	3275	-27.94	20231020	2240	5.36	20240826	0.06	N	154030	500	57 억		72589	N	N	0	N	00	N
103	20241015	100901	57	100.00	KOSDAQ			N	N	N	N		N	2375	-10	5	-0.42	35706430	15158	59.68	2365	2400	2335	3100	1670	2385	2355.62	0.63	0	2481	2478	2431	2383	2336	2288	2407	2312	58	715	500	1760	5	1	11591352	275	-11.53	1.27	09	0.13	-206.00	1877.00	3275	20231020	-27.48	2240	20240826	6.03	3105	-23.51	20240904	2240	6.03	20240826	3275	-27.48	20231020	2240	6.03	20240826	0.06	N	154030	500	57 억		72589	N	N	0	N	00	N
104	20241015	090856	57	100.00	KOSDAQ			N	N	N	N		N	2355	-30	5	-1.26	6917275	2922	11.50	2365	2385	2355	3100	1670	2385	2367.31	0.63	0	1552	2478	2431	2383	2336	2288	2407	2312	58	715	500	1760	5	1	11591352	273	-11.43	1.25	09	0.03	-206.00	1877.00	3275	20231020	-28.09	2240	20240826	5.13	3105	-24.15	20240904	2240	5.13	20240826	3275	-28.09	20231020	2240	5.13	20240826	0.06	N	154030	500	57 억		72589	N	N	0	N	00	N
105	20241014	160837	57	100.00	KOSDAQ			N	N	N	N		N	2385	-40	5	-1.65	60359875	25380	50.50	2425	2430	2335	3150	1700	2425	2378.25	0.62	0	441	2468	2446	2408	2386	2348	2457	2397	58	725	500	1790	5	1	11591352	276	-11.58	1.27	09	0.22	-206.00	1877.00	3275	20231020	-27.18	2240	20240826	6.47	3105	-23.19	20240904	2240	6.47	20240826	3275	-27.18	20231020	2240	6.47	20240826	0.06	N	154030	500	57 억		72148	N	N	0	N	00	N
106	20241014	150847	57	100.00	KOSDAQ			N	N	N	N		N	2400	-25	5	-1.03	56677175	23843	47.44	2425	2430	2335	3150	1700	2425	2377.10	0.62	0	431	2468	2446	2408	2386	2348	2457	2397	58	725	500	1790	5	1	11591352	278	-11.65	1.28	09	0.21	-206.00	1877.00	3275	20231020	-26.72	2240	20240826	7.14	3105	-22.71	20240904	2240	7.14	20240826	3275	-26.72	20231020	2240	7.14	20240826	0.06	N	154030	500	57 억		72148	N	N	0	N	00	N
107	20241014	140847	57	100.00	KOSDAQ			N	N	N	N		N	2395	-30	5	-1.24	54093630	22763	45.29	2425	2430	2335	3150	1700	2425	2376.38	0.62	0	431	2468	2446	2408	2386	2348	2457	2397	58	725	500	1790	5	1	11591352	278	-11.63	1.28	09	0.20	-206.00	1877.00	3275	20231020	-26.87	2240	20240826	6.92	3105	-22.87	20240904	2240	6.92	20240826	3275	-26.87	20231020	2240	6.92	20240826	0.06	N	154030	500	57 억		72148	N	N	0	N	00	N
108	20241014	130845	57	100.00	KOSDAQ			N	N	N	N		N	2395	-30	5	-1.24	53257370	22414	44.60	2425	2430	2335	3150	1700	2425	2376.08	0.62	0	568	2468	2446	2408	2386	2348	2457	2397	58	725	500	1790	5	1	11591352	278	-11.63	1.28	09	0.19	-206.00	1877.00	3275	20231020	-26.87	2240	20240826	6.92	3105	-22.87	20240904	2240	6.92	20240826	3275	-26.87	20231020	2240	6.92	20240826	0.06	N	154030	500	57 억		72148	N	N	0	N	00	N
109	20241014	120839	57	100.00	KOSDAQ			N	N	N	N		N	2380	-45	5	-1.86	41066500	17281	34.39	2425	2430	2335	3150	1700	2425	2376.40	0.62	0	569	2468	2446	2408	2386	2348	2457	2397	58	725	500	1790	5	1	11591352	276	-11.55	1.27	09	0.15	-206.00	1877.00	3275	20231020	-27.33	2240	20240826	6.25	3105	-23.35	20240904	2240	6.25	20240826	3275	-27.33	20231020	2240	6.25	20240826	0.06	N	154030	500	57 억		72148	N	N	0	N	00	N
110	20241014	110837	57	100.00	KOSDAQ			N	N	N	N		N	2395	-30	5	-1.24	36496025	15351	30.55	2425	2430	2335	3150	1700	2425	2377.44	0.62	0	390	2468	2446	2408	2386	2348	2457	2397	58	725	500	1790	5	1	11591352	278	-11.63	1.28	09	0.13	-206.00	1877.00	3275	20231020	-26.87	2240	20240826	6.92	3105	-22.87	20240904	2240	6.92	20240826	3275	-26.87	20231020	2240	6.92	20240826	0.06	N	154030	500	57 억		72148	N	N	0	N	00	N
111	20241014	100839	57	100.00	KOSDAQ			N	N	N	N		N	2395	-30	5	-1.24	34145460	14370	28.59	2425	2430	2335	3150	1700	2425	2376.16	0.62	0	727	2468	2446	2408	2386	2348	2457	2397	58	725	500	1790	5	1	11591352	278	-11.63	1.28	09	0.12	-206.00	1877.00	3275	20231020	-26.87	2240	20240826	6.92	3105	-22.87	20240904	2240	6.92	20240826	3275	-26.87	20231020	2240	6.92	20240826	0.06	N	154030	500	57 억		72148	N	N	0	N	00	N
112	20241014	090842	57	100.00	KOSDAQ			N	N	N	N		N	2430	5	2	0.21	2811685	1160	2.31	2425	2430	2400	3150	1700	2425	2423.87	0.62	0	-220	2468	2446	2408	2386	2348	2457	2397	58	725	500	1790	5	1	11591352	282	-11.80	1.29	09	0.01	-206.00	1877.00	3275	20231020	-25.80	2240	20240826	8.48	3105	-21.74	20240904	2240	8.48	20240826	3275	-25.80	20231020	2240	8.48	20240826	0.06	N	154030	500	57 억		72148	N	N	0	N	00	N
113	20241011	160824	57	100.00	KOSDAQ			N	N	N	N		N	2425	40	2	1.68	120676460	50094	154.80	2370	2430	2370	3100	1670	2385	2408.99	0.52	0	12227	2425	2405	2380	2360	2335	2415	2370	58	715	500	1760	5	1	11591352	281	-11.77	1.29	09	0.43	-206.00	1877.00	3275	20231020	-25.95	2240	20240826	8.26	3105	-21.90	20240904	2240	8.26	20240826	3275	-25.95	20231020	2240	8.26	20240826	0.06	N	154030	500	57 억		60161	N	N	0	N	00	N
114	20241011	150838	57	100.00	KOSDAQ			N	N	N	N		N	2420	35	2	1.47	118483050	49189	152.00	2370	2430	2370	3100	1670	2385	2408.73	0.52	0	12339	2425	2405	2380	2360	2335	2415	2370	58	715	500	1760	5	1	11591352	281	-11.75	1.29	09	0.42	-206.00	1877.00	3275	20231020	-26.11	2240	20240826	8.04	3105	-22.06	20240904	2240	8.04	20240826	3275	-26.11	20231020	2240	8.04	20240826	0.06	N	154030	500	57 억		60161	N	N	0	N	00	N
115	20241011	140840	57	100.00	KOSDAQ			N	N	N	N		N	2415	30	2	1.26	104992810	43618	134.79	2370	2430	2370	3100	1670	2385	2407.10	0.52	0	12658	2425	2405	2380	2360	2335	2415	2370	58	715	500	1760	5	1	11591352	280	-11.72	1.29	09	0.38	-206.00	1877.00	3275	20231020	-26.26	2240	20240826	7.81	3105	-22.22	20240904	2240	7.81	20240826	3275	-26.26	20231020	2240	7.81	20240826	0.06	N	154030	500	57 억		60161	N	N	0	N	00	N
116	20241011	130840	57	100.00	KOSDAQ			N	N	N	N		N	2420	35	2	1.47	98237360	40813	126.12	2370	2430	2370	3100	1670	2385	2407.01	0.52	0	12771	2425	2405	2380	2360	2335	2415	2370	58	715	500	1760	5	1	11591352	281	-11.75	1.29	09	0.35	-206.00	1877.00	3275	20231020	-26.11	2240	20240826	8.04	3105	-22.06	20240904	2240	8.04	20240826	3275	-26.11	20231020	2240	8.04	20240826	0.06	N	154030	500	57 억		60161	N	N	0	N	00	N
117	20241011	120834	57	100.00	KOSDAQ			N	N	N	N		N	2415	30	2	1.26	96335960	40026	123.69	2370	2430	2370	3100	1670	2385	2406.83	0.52	0	12778	2425	2405	2380	2360	2335	2415	2370	58	715	500	1760	5	1	11591352	280	-11.72	1.29	09	0.35	-206.00	1877.00	3275	20231020	-26.26	2240	20240826	7.81	3105	-22.22	20240904	2240	7.81	20240826	3275	-26.26	20231020	2240	7.81	20240826	0.06	N	154030	500	57 억		60161	N	N	0	N	00	N
118	20241011	110835	57	100.00	KOSDAQ			N	N	N	N		N	2425	40	2	1.68	95949155	39865	123.19	2370	2430	2370	3100	1670	2385	2406.85	0.52	0	12774	2425	2405	2380	2360	2335	2415	2370	58	715	500	1760	5	1	11591352	281	-11.77	1.29	09	0.34	-206.00	1877.00	3275	20231020	-25.95	2240	20240826	8.26	3105	-21.90	20240904	2240	8.26	20240826	3275	-25.95	20231020	2240	8.26	20240826	0.06	N	154030	500	57 억		60161	N	N	0	N	00	N
119	20241011	100842	57	100.00	KOSDAQ			N	N	N	N		N	2410	25	2	1.05	49163970	20436	63.15	2370	2420	2370	3100	1670	2385	2405.75	0.52	0	-1958	2425	2405	2380	2360	2335	2415	2370	58	715	500	1760	5	1	11591352	279	-11.70	1.28	09	0.18	-206.00	1877.00	3275	20231020	-26.41	2240	20240826	7.59	3105	-22.38	20240904	2240	7.59	20240826	3275	-26.41	20231020	2240	7.59	20240826	0.06	N	154030	500	57 억		60161	N	N	0	N	00	N
120	20241011	090840	57	100.00	KOSDAQ			N	N	N	N		N	2395	10	2	0.42	2962195	1248	3.86	2370	2400	2370	3100	1670	2385	2373.55	0.52	0	1181	2425	2405	2380	2360	2335	2415	2370	58	715	500	1760	5	1	11591352	278	-11.63	1.28	09	0.01	-206.00	1877.00	3275	20231020	-26.87	2240	20240826	6.92	3105	-22.87	20240904	2240	6.92	20240826	3275	-26.87	20231020	2240	6.92	20240826	0.06	N	154030	500	57 억		60161	N	N	0	N	00	N
121	20241010	160857	57	100.00	KOSDAQ			N	N	N	N		N	2385	5	2	0.21	76280030	32161	117.26	2360	2400	2355	3090	1670	2380	2371.65	0.50	0	2088	2430	2405	2385	2360	2340	2395	2350	58	710	500	1760	5	1	11591352	276	-11.58	1.27	09	0.28	-206.00	1877.00	3275	20231020	-27.18	2240	20240826	6.47	3105	-23.19	20240904	2240	6.47	20240826	3275	-27.18	20231020	2240	6.47	20240826	0.06	N	154030	500	57 억		57759	N	N	0	N	00	N
122	20241010	150911	57	100.00	KOSDAQ			N	N	N	N		N	2395	15	2	0.63	72320390	30501	111.21	2360	2400	2355	3090	1670	2380	2370.93	0.50	0	2092	2430	2405	2385	2360	2340	2395	2350	58	710	500	1760	5	1	11591352	278	-11.63	1.28	09	0.26	-206.00	1877.00	3275	20231020	-26.87	2240	20240826	6.92	3105	-22.87	20240904	2240	6.92	20240826	3275	-26.87	20231020	2240	6.92	20240826	0.06	N	154030	500	57 억		57759	N	N	0	N	00	N
123	20241010	140905	57	100.00	KOSDAQ			N	N	N	N		N	2385	5	2	0.21	63853220	26950	98.26	2360	2395	2355	3090	1670	2380	2369.12	0.50	0	2121	2430	2405	2385	2360	2340	2395	2350	58	710	500	1760	5	1	11591352	276	-11.58	1.27	09	0.23	-206.00	1877.00	3275	20231020	-27.18	2240	20240826	6.47	3105	-23.19	20240904	2240	6.47	20240826	3275	-27.18	20231020	2240	6.47	20240826	0.06	N	154030	500	57 억		57759	N	N	0	N	00	N
124	20241010	130902	57	100.00	KOSDAQ			N	N	N	N		N	2375	-5	5	-0.21	61071110	25781	94.00	2360	2395	2355	3090	1670	2380	2368.62	0.50	0	1454	2430	2405	2385	2360	2340	2395	2350	58	710	500	1760	5	1	11591352	275	-11.53	1.27	09	0.22	-206.00	1877.00	3275	20231020	-27.48	2240	20240826	6.03	3105	-23.51	20240904	2240	6.03	20240826	3275	-27.48	20231020	2240	6.03	20240826	0.06	N	154030	500	57 억		57759	N	N	0	N	00	N
125	20241010	120903	57	100.00	KOSDAQ			N	N	N	N		N	2370	-10	5	-0.42	53209315	22473	81.94	2360	2395	2355	3090	1670	2380	2367.42	0.50	0	-91	2430	2405	2385	2360	2340	2395	2350	58	710	500	1760	5	1	11591352	275	-11.50	1.26	09	0.19	-206.00	1877.00	3275	20231020	-27.63	2240	20240826	5.80	3105	-23.67	20240904	2240	5.80	20240826	3275	-27.63	20231020	2240	5.80	20240826	0.06	N	154030	500	57 억		57759	N	N	0	N	00	N
126	20241010	110902	57	100.00	KOSDAQ			N	N	N	N		N	2380	0	3	0.00	38898090	16435	59.92	2360	2395	2355	3090	1670	2380	2366.37	0.50	0	-715	2430	2405	2385	2360	2340	2395	2350	58	710	500	1760	5	1	11591352	276	-11.55	1.27	09	0.14	-206.00	1877.00	3275	20231020	-27.33	2240	20240826	6.25	3105	-23.35	20240904	2240	6.25	20240826	3275	-27.33	20231020	2240	6.25	20240826	0.06	N	154030	500	57 억		57759	N	N	0	N	00	N
127	20241010	100901	57	100.00	KOSDAQ			N	N	N	N		N	2365	-15	5	-0.63	26596175	11236	40.97	2360	2395	2355	3090	1670	2380	2366.45	0.50	0	-2873	2430	2405	2385	2360	2340	2395	2350	58	710	500	1760	5	1	11591352	274	-11.48	1.26	09	0.10	-206.00	1877.00	3275	20231020	-27.79	2240	20240826	5.58	3105	-23.83	20240904	2240	5.58	20240826	3275	-27.79	20231020	2240	5.58	20240826	0.06	N	154030	500	57 억		57759	N	N	0	N	00	N
128	20241010	090904	57	100.00	KOSDAQ			N	N	N	N		N	2380	0	3	0.00	9007720	3810	13.89	2360	2380	2360	3090	1670	2380	2361.85	0.50	0	270	2430	2405	2385	2360	2340	2395	2350	58	710	500	1760	5	1	11591352	276	-11.55	1.27	09	0.03	-206.00	1877.00	3275	20231020	-27.33	2240	20240826	6.25	3105	-23.35	20240904	2240	6.25	20240826	3275	-27.33	20231020	2240	6.25	20240826	0.06	N	154030	500	57 억		57759	N	N	0	N	00	N
129	20241008	160855	57	100.00	KOSDAQ			N	N	N	N		N	2380	-30	5	-1.24	65376255	27422	69.14	2395	2410	2365	3130	1690	2410	2384.08	0.47	0	3505	2463	2436	2393	2366	2323	2450	2380	58	720	500	1780	5	1	11591352	276	-11.55	1.27	09	0.24	-206.00	1877.00	3275	20231020	-27.33	2240	20240826	6.25	3105	-23.35	20240904	2240	6.25	20240826	3275	-27.33	20231020	2240	6.25	20240826	0.06	N	154030	500	57 억		54222	N	N	0	N	00	N
130	20241008	150902	57	100.00	KOSDAQ			N	N	N	N		N	2395	-15	5	-0.62	58304915	24451	61.65	2395	2410	2365	3130	1690	2410	2384.56	0.47	0	3625	2463	2436	2393	2366	2323	2450	2380	58	720	500	1780	5	1	11591352	278	-11.63	1.28	09	0.21	-206.00	1877.00	3275	20231020	-26.87	2240	20240826	6.92	3105	-22.87	20240904	2240	6.92	20240826	3275	-26.87	20231020	2240	6.92	20240826	0.06	N	154030	500	57 억		54222	N	N	0	N	00	N
131	20241008	140858	57	100.00	KOSDAQ			N	N	N	N		N	2400	-10	5	-0.41	52345420	21952	55.35	2395	2410	2365	3130	1690	2410	2384.54	0.47	0	3850	2463	2436	2393	2366	2323	2450	2380	58	720	500	1780	5	1	11591352	278	-11.65	1.28	09	0.19	-206.00	1877.00	3275	20231020	-26.72	2240	20240826	7.14	3105	-22.71	20240904	2240	7.14	20240826	3275	-26.72	20231020	2240	7.14	20240826	0.06	N	154030	500	57 억		54222	N	N	0	N	00	N
132	20241008	130857	57	100.00	KOSDAQ			N	N	N	N		N	2400	-10	5	-0.41	46801980	19635	49.51	2395	2410	2365	3130	1690	2410	2383.60	0.47	0	3876	2463	2436	2393	2366	2323	2450	2380	58	720	500	1780	5	1	11591352	278	-11.65	1.28	09	0.17	-206.00	1877.00	3275	20231020	-26.72	2240	20240826	7.14	3105	-22.71	20240904	2240	7.14	20240826	3275	-26.72	20231020	2240	7.14	20240826	0.06	N	154030	500	57 억		54222	N	N	0	N	00	N
133	20241008	120858	57	100.00	KOSDAQ			N	N	N	N		N	2400	-10	5	-0.41	45867720	19245	48.53	2395	2410	2365	3130	1690	2410	2383.36	0.47	0	3910	2463	2436	2393	2366	2323	2450	2380	58	720	500	1780	5	1	11591352	278	-11.65	1.28	09	0.17	-206.00	1877.00	3275	20231020	-26.72	2240	20240826	7.14	3105	-22.71	20240904	2240	7.14	20240826	3275	-26.72	20231020	2240	7.14	20240826	0.06	N	154030	500	57 억		54222	N	N	0	N	00	N
134	20241008	110856	57	100.00	KOSDAQ			N	N	N	N		N	2385	-25	5	-1.04	35638335	14968	37.74	2395	2410	2365	3130	1690	2410	2380.97	0.47	0	4216	2463	2436	2393	2366	2323	2450	2380	58	720	500	1780	5	1	11591352	276	-11.58	1.27	09	0.13	-206.00	1877.00	3275	20231020	-27.18	2240	20240826	6.47	3105	-23.19	20240904	2240	6.47	20240826	3275	-27.18	20231020	2240	6.47	20240826	0.06	N	154030	500	57 억		54222	N	N	0	N	00	N
135	20241008	100859	57	100.00	KOSDAQ			N	N	N	N		N	2370	-40	5	-1.66	31389570	13179	33.23	2395	2410	2365	3130	1690	2410	2381.79	0.47	0	4164	2463	2436	2393	2366	2323	2450	2380	58	720	500	1780	5	1	11591352	275	-11.50	1.26	09	0.11	-206.00	1877.00	3275	20231020	-27.63	2240	20240826	5.80	3105	-23.67	20240904	2240	5.80	20240826	3275	-27.63	20231020	2240	5.80	20240826	0.06	N	154030	500	57 억		54222	N	N	0	N	00	N
136	20241008	090858	57	100.00	KOSDAQ			N	N	N	N		N	2405	-5	5	-0.21	2455090	1024	2.58	2395	2410	2390	3130	1690	2410	2397.55	0.47	0	-70	2463	2436	2393	2366	2323	2450	2380	58	720	500	1780	5	1	11591352	279	-11.67	1.28	09	0.01	-206.00	1877.00	3275	20231020	-26.56	2240	20240826	7.37	3105	-22.54	20240904	2240	7.37	20240826	3275	-26.56	20231020	2240	7.37	20240826	0.06	N	154030	500	57 억		54222	N	N	0	N	00	N
137	20241007	160908	57	100.00	KOSDAQ			N	N	N	N		N	2410	5	2	0.21	94601115	39650	161.34	2405	2420	2350	3125	1685	2405	2385.90	0.43	0	3818	2465	2435	2420	2390	2375	2427	2382	58	720	500	1770	5	1	11591352	279	-11.70	1.28	09	0.34	-206.00	1877.00	3275	20231020	-26.41	2240	20240826	7.59	3105	-22.38	20240904	2240	7.59	20240826	3275	-26.41	20231020	2240	7.59	20240826	0.06	N	154030	500	57 억		50368	N	N	0	N	00	N
138	20241007	150829	57	100.00	KOSDAQ			N	N	N	N		N	2405	0	3	0.00	80213230	33676	137.03	2405	2420	2350	3125	1685	2405	2381.91	0.43	0	3211	2465	2435	2420	2390	2375	2427	2382	58	720	500	1770	5	1	11591352	279	-11.67	1.28	09	0.29	-206.00	1877.00	3275	20231020	-26.56	2240	20240826	7.37	3105	-22.54	20240904	2240	7.37	20240826	3275	-26.56	20231020	2240	7.37	20240826	0.06	N	154030	500	57 억		50368	N	N	0	N	00	N
139	20241007	140859	57	100.00	KOSDAQ			N	N	N	N		N	2405	0	3	0.00	78522350	32970	134.16	2405	2420	2350	3125	1685	2405	2381.63	0.43	0	2983	2465	2435	2420	2390	2375	2427	2382	58	720	500	1770	5	1	11591352	279	-11.67	1.28	09	0.28	-206.00	1877.00	3275	20231020	-26.56	2240	20240826	7.37	3105	-22.54	20240904	2240	7.37	20240826	3275	-26.56	20231020	2240	7.37	20240826	0.06	N	154030	500	57 억		50368	N	N	0	N	00	N
140	20241007	130827	57	100.00	KOSDAQ			N	N	N	N		N	2385	-20	5	-0.83	75511275	31714	129.05	2405	2420	2350	3125	1685	2405	2381.01	0.43	0	3039	2465	2435	2420	2390	2375	2427	2382	58	720	500	1770	5	1	11591352	276	-11.58	1.27	09	0.27	-206.00	1877.00	3275	20231020	-27.18	2240	20240826	6.47	3105	-23.19	20240904	2240	6.47	20240826	3275	-27.18	20231020	2240	6.47	20240826	0.06	N	154030	500	57 억		50368	N	N	0	N	00	N
141	20241007	120903	57	100.00	KOSDAQ			N	N	N	N		N	2380	-25	5	-1.04	66174375	27780	113.04	2405	2420	2350	3125	1685	2405	2382.09	0.43	0	3027	2465	2435	2420	2390	2375	2427	2382	58	720	500	1770	5	1	11591352	276	-11.55	1.27	09	0.24	-206.00	1877.00	3275	20231020	-27.33	2240	20240826	6.25	3105	-23.35	20240904	2240	6.25	20240826	3275	-27.33	20231020	2240	6.25	20240826	0.06	N	154030	500	57 억		50368	N	N	0	N	00	N
142	20241007	110817	57	100.00	KOSDAQ			N	N	N	N		N	2410	5	2	0.21	15978650	6664	27.12	2405	2420	2395	3125	1685	2405	2397.76	0.43	0	1049	2465	2435	2420	2390	2375	2427	2382	58	720	500	1770	5	1	11591352	279	-11.70	1.28	09	0.06	-206.00	1877.00	3275	20231020	-26.41	2240	20240826	7.59	3105	-22.38	20240904	2240	7.59	20240826	3275	-26.41	20231020	2240	7.59	20240826	0.06	N	154030	500	57 억		50368	N	N	0	N	00	N
143	20241007	100815	57	100.00	KOSDAQ			N	N	N	N		N	2410	5	2	0.21	9299435	3876	15.77	2405	2420	2395	3125	1685	2405	2399.24	0.43	0	1041	2465	2435	2420	2390	2375	2427	2382	58	720	500	1770	5	1	11591352	279	-11.70	1.28	09	0.03	-206.00	1877.00	3275	20231020	-26.41	2240	20240826	7.59	3105	-22.38	20240904	2240	7.59	20240826	3275	-26.41	20231020	2240	7.59	20240826	0.06	N	154030	500	57 억		50368	N	N	0	N	00	N
144	20241007	090851	57	100.00	KOSDAQ			N	N	N	N		N	2420	15	2	0.62	457940	190	0.77	2405	2420	2405	3125	1685	2405	2410.21	0.43	0	26	2465	2435	2420	2390	2375	2427	2382	58	720	500	1770	5	1	11591352	281	-11.75	1.29	09	0.00	-206.00	1877.00	3275	20231020	-26.11	2240	20240826	8.04	3105	-22.06	20240904	2240	8.04	20240826	3275	-26.11	20231020	2240	8.04	20240826	0.06	N	154030	500	57 억		50368	N	N	0	N	00	N
145	20241004	160751	57	100.00	KOSDAQ			N	N	N	N		N	2405	-45	5	-1.84	59693945	24574	55.68	2425	2450	2405	3185	1715	2450	2429.15	0.44	0	-1037	2546	2497	2436	2387	2326	2522	2412	58	735	500	1810	5	1	11591352	279	-11.67	1.28	09	0.21	-206.00	1877.00	3275	20231020	-26.56	2240	20240826	7.37	3105	-22.54	20240904	2240	7.37	20240826	3275	-26.56	20231020	2240	7.37	20240826	0.06	N	154030	500	57 억		51405	N	N	0	N	00	N
146	20241004	150803	57	100.00	KOSDAQ			N	N	N	N		N	2440	-10	5	-0.41	37539515	15424	34.94	2425	2450	2415	3185	1715	2450	2433.84	0.44	0	459	2546	2497	2436	2387	2326	2522	2412	58	735	500	1810	5	1	11591352	283	-11.84	1.30	09	0.13	-206.00	1877.00	3275	20231020	-25.50	2240	20240826	8.93	3105	-21.42	20240904	2240	8.93	20240826	3275	-25.50	20231020	2240	8.93	20240826	0.06	N	154030	500	57 억		51405	N	N	0	N	00	N
147	20241004	140756	57	100.00	KOSDAQ			N	N	N	N		N	2435	-15	5	-0.61	29906420	12290	27.84	2425	2450	2415	3185	1715	2450	2433.39	0.44	0	459	2546	2497	2436	2387	2326	2522	2412	58	735	500	1810	5	1	11591352	282	-11.82	1.30	09	0.11	-206.00	1877.00	3275	20231020	-25.65	2240	20240826	8.71	3105	-21.58	20240904	2240	8.71	20240826	3275	-25.65	20231020	2240	8.71	20240826	0.06	N	154030	500	57 억		51405	N	N	0	N	00	N
148	20241004	130759	57	100.00	KOSDAQ			N	N	N	N		N	2440	-10	5	-0.41	28701055	11795	26.72	2425	2450	2415	3185	1715	2450	2433.32	0.44	0	459	2546	2497	2436	2387	2326	2522	2412	58	735	500	1810	5	1	11591352	283	-11.84	1.30	09	0.10	-206.00	1877.00	3275	20231020	-25.50	2240	20240826	8.93	3105	-21.42	20240904	2240	8.93	20240826	3275	-25.50	20231020	2240	8.93	20240826	0.06	N	154030	500	57 억		51405	N	N	0	N	00	N
149	20241004	120758	57	100.00	KOSDAQ			N	N	N	N		N	2430	-20	5	-0.82	25306355	10399	23.56	2425	2450	2415	3185	1715	2450	2433.54	0.44	0	460	2546	2497	2436	2387	2326	2522	2412	58	735	500	1810	5	1	11591352	282	-11.80	1.29	09	0.09	-206.00	1877.00	3275	20231020	-25.80	2240	20240826	8.48	3105	-21.74	20240904	2240	8.48	20240826	3275	-25.80	20231020	2240	8.48	20240826	0.06	N	154030	500	57 억		51405	N	N	0	N	00	N
150	20241004	110754	57	100.00	KOSDAQ			N	N	N	N		N	2445	-5	5	-0.20	16703060	6861	15.54	2425	2450	2415	3185	1715	2450	2434.49	0.44	0	472	2546	2497	2436	2387	2326	2522	2412	58	735	500	1810	5	1	11591352	283	-11.87	1.30	09	0.06	-206.00	1877.00	3275	20231020	-25.34	2240	20240826	9.15	3105	-21.26	20240904	2240	9.15	20240826	3275	-25.34	20231020	2240	9.15	20240826	0.06	N	154030	500	57 억		51405	N	N	0	N	00	N
151	20241004	100755	57	100.00	KOSDAQ			N	N	N	N		N	2445	-5	5	-0.20	14640990	6018	13.63	2425	2450	2415	3185	1715	2450	2432.87	0.44	0	775	2546	2497	2436	2387	2326	2522	2412	58	735	500	1810	5	1	11591352	283	-11.87	1.30	09	0.05	-206.00	1877.00	3275	20231020	-25.34	2240	20240826	9.15	3105	-21.26	20240904	2240	9.15	20240826	3275	-25.34	20231020	2240	9.15	20240826	0.06	N	154030	500	57 억		51405	N	N	0	N	00	N
152	20241004	090756	57	100.00	KOSDAQ			N	N	N	N		N	2450	0	3	0.00	5345430	2204	4.99	2425	2450	2415	3185	1715	2450	2425.33	0.44	0	387	2546	2497	2436	2387	2326	2522	2412	58	735	500	1810	5	1	11591352	284	-11.89	1.31	09	0.02	-206.00	1877.00	3275	20231020	-25.19	2240	20240826	9.38	3105	-21.10	20240904	2240	9.38	20240826	3275	-25.19	20231020	2240	9.38	20240826	0.06	N	154030	500	57 억		51405	N	N	0	N	00	N
153	20241002	160750	57	100.00	KOSDAQ			N	N	N	N		N	2450	45	2	1.87	106575905	44022	109.19	2380	2485	2375	3125	1685	2405	2420.97	0.43	0	1085	2518	2461	2433	2376	2348	2447	2362	58	720	500	1770	5	1	11591352	284	-11.89	1.31	09	0.38	-206.00	1877.00	3275	20231020	-25.19	2240	20240826	9.38	3105	-21.10	20240904	2240	9.38	20240826	3275	-25.19	20231020	2240	9.38	20240826	0.06	N	154030	500	57 억		50320	N	N	0	N	00	N
154	20241002	150802	57	100.00	KOSDAQ			N	N	N	N		N	2450	45	2	1.87	102908925	42519	105.46	2380	2485	2375	3125	1685	2405	2420.30	0.43	0	1763	2518	2461	2433	2376	2348	2447	2362	58	720	500	1770	5	1	11591352	284	-11.89	1.31	09	0.37	-206.00	1877.00	3275	20231020	-25.19	2240	20240826	9.38	3105	-21.10	20240904	2240	9.38	20240826	3275	-25.19	20231020	2240	9.38	20240826	0.06	N	154030	500	57 억		50320	N	N	0	N	00	N
155	20241002	140801	57	100.00	KOSDAQ			N	N	N	N		N	2435	30	2	1.25	92384390	38176	94.69	2380	2485	2375	3125	1685	2405	2419.96	0.43	0	1363	2518	2461	2433	2376	2348	2447	2362	58	720	500	1770	5	1	11591352	282	-11.82	1.30	09	0.33	-206.00	1877.00	3275	20231020	-25.65	2240	20240826	8.71	3105	-21.58	20240904	2240	8.71	20240826	3275	-25.65	20231020	2240	8.71	20240826	0.06	N	154030	500	57 억		50320	N	N	0	N	00	N
156	20241002	130751	57	100.00	KOSDAQ			N	N	N	N		N	2425	20	2	0.83	88907285	36740	91.13	2380	2485	2375	3125	1685	2405	2419.90	0.43	0	764	2518	2461	2433	2376	2348	2447	2362	58	720	500	1770	5	1	11591352	281	-11.77	1.29	09	0.32	-206.00	1877.00	3275	20231020	-25.95	2240	20240826	8.26	3105	-21.90	20240904	2240	8.26	20240826	3275	-25.95	20231020	2240	8.26	20240826	0.06	N	154030	500	57 억		50320	N	N	0	N	00	N
157	20241002	120751	57	100.00	KOSDAQ			N	N	N	N		N	2435	30	2	1.25	86069440	35571	88.23	2380	2485	2375	3125	1685	2405	2419.65	0.43	0	788	2518	2461	2433	2376	2348	2447	2362	58	720	500	1770	5	1	11591352	282	-11.82	1.30	09	0.31	-206.00	1877.00	3275	20231020	-25.65	2240	20240826	8.71	3105	-21.58	20240904	2240	8.71	20240826	3275	-25.65	20231020	2240	8.71	20240826	0.06	N	154030	500	57 억		50320	N	N	0	N	00	N
158	20241002	110742	57	100.00	KOSDAQ			N	N	N	N		N	2440	35	2	1.46	52296990	21799	54.07	2380	2445	2375	3125	1685	2405	2399.05	0.43	0	-383	2518	2461	2433	2376	2348	2447	2362	58	720	500	1770	5	1	11591352	283	-11.84	1.30	09	0.19	-206.00	1877.00	3275	20231020	-25.50	2240	20240826	8.93	3105	-21.42	20240904	2240	8.93	20240826	3275	-25.50	20231020	2240	8.93	20240826	0.06	N	154030	500	57 억		50320	N	N	0	N	00	N
159	20241002	100740	57	100.00	KOSDAQ			N	N	N	N		N	2390	-15	5	-0.62	31267500	13084	32.45	2380	2405	2375	3125	1685	2405	2389.75	0.43	0	-857	2518	2461	2433	2376	2348	2447	2362	58	720	500	1770	5	1	11591352	277	-11.60	1.27	09	0.11	-206.00	1877.00	3275	20231020	-27.02	2240	20240826	6.70	3105	-23.03	20240904	2240	6.70	20240826	3275	-27.02	20231020	2240	6.70	20240826	0.06	N	154030	500	57 억		50320	N	N	0	N	00	N
160	20241002	090741	57	100.00	KOSDAQ			N	N	N	N		N	2400	-5	5	-0.21	7145535	2999	7.44	2380	2405	2375	3125	1685	2405	2382.64	0.43	0	1458	2518	2461	2433	2376	2348	2447	2362	58	720	500	1770	5	1	11591352	278	-11.65	1.28	09	0.03	-206.00	1877.00	3275	20231020	-26.72	2240	20240826	7.14	3105	-22.71	20240904	2240	7.14	20240826	3275	-26.72	20231020	2240	7.14	20240826	0.06	N	154030	500	57 억		50320	N	N	0	N	00	N