KissMeData/014190/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	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	12	2	0.74	210884339	129494	203.44	1622	1655	1591	2105	1136	1622	1628.52	1.26	0	22017	1643	1632	1624	1613	1605	1628	1609	177	483	500	1000	1	1	35399906	578	11.67	0.56	12	0.37	140.00	2944.00	3245	20240103	-49.65	1400	20231027	16.71	3245	-49.65	20240103	1450	12.69	20240805	3245	-49.65	20240103	1409	15.97	20231031	2.76	N	014190	500	176 억		447661	N	N	0	N	00	N
3	20241031	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1633	11	2	0.68	206733583	126951	199.44	1622	1655	1591	2105	1136	1622	1628.45	1.26	0	22987	1643	1632	1624	1613	1605	1628	1609	177	483	500	1000	1	1	35399906	578	11.66	0.55	12	0.36	140.00	2944.00	3245	20240103	-49.68	1400	20231027	16.64	3245	-49.68	20240103	1450	12.62	20240805	3245	-49.68	20240103	1409	15.90	20231031	2.76	N	014190	500	176 억		447661	N	N	0	N	00	N
4	20241031	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	16	2	0.99	185762381	114067	179.20	1622	1655	1591	2105	1136	1622	1628.54	1.26	0	22447	1643	1632	1624	1613	1605	1628	1609	177	483	500	1000	1	1	35399906	580	11.70	0.56	12	0.32	140.00	2944.00	3245	20240103	-49.52	1400	20231027	17.00	3245	-49.52	20240103	1450	12.97	20240805	3245	-49.52	20240103	1409	16.25	20231031	2.76	N	014190	500	176 억		447661	N	N	0	N	00	N
5	20241031	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	18	2	1.11	163251541	100303	157.58	1622	1655	1591	2105	1136	1622	1627.58	1.26	0	22798	1643	1632	1624	1613	1605	1628	1609	177	483	500	1000	1	1	35399906	581	11.71	0.56	12	0.28	140.00	2944.00	3245	20240103	-49.46	1400	20231027	17.14	3245	-49.46	20240103	1450	13.10	20240805	3245	-49.46	20240103	1409	16.39	20231031	2.76	N	014190	500	176 억		447661	N	N	0	N	00	N
6	20241031	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1644	22	2	1.36	106058609	65601	103.06	1622	1645	1591	2105	1136	1622	1616.72	1.26	0	10577	1643	1632	1624	1613	1605	1628	1609	177	483	500	1000	1	1	35399906	582	11.74	0.56	12	0.19	140.00	2944.00	3245	20240103	-49.34	1400	20231027	17.43	3245	-49.34	20240103	1450	13.38	20240805	3245	-49.34	20240103	1409	16.68	20231031	2.76	N	014190	500	176 억		447661	N	N	0	N	00	N
7	20241031	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1631	9	2	0.55	82051629	50957	80.05	1622	1641	1591	2105	1136	1622	1610.21	1.26	0	6186	1643	1632	1624	1613	1605	1628	1609	177	483	500	1000	1	1	35399906	577	11.65	0.55	12	0.14	140.00	2944.00	3245	20240103	-49.74	1400	20231027	16.50	3245	-49.74	20240103	1450	12.48	20240805	3245	-49.74	20240103	1409	15.76	20231031	2.76	N	014190	500	176 억		447661	N	N	0	N	00	N
8	20241031	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-17	5	-1.05	45456689	28477	44.74	1622	1622	1591	2105	1136	1622	1596.26	1.26	0	4380	1643	1632	1624	1613	1605	1628	1609	177	483	500	1000	1	1	35399906	568	11.46	0.55	12	0.08	140.00	2944.00	3245	20240103	-50.54	1400	20231027	14.64	3245	-50.54	20240103	1450	10.69	20240805	3245	-50.54	20240103	1409	13.91	20231031	2.76	N	014190	500	176 억		447661	N	N	0	N	00	N
9	20241031	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-29	5	-1.79	9738078	6093	9.57	1622	1622	1591	2105	1136	1622	1598.24	1.26	0	1800	1643	1632	1624	1613	1605	1628	1609	177	483	500	1000	1	1	35399906	564	11.38	0.54	12	0.02	140.00	2944.00	3245	20240103	-50.91	1400	20231027	13.79	3245	-50.91	20240103	1450	9.86	20240805	3245	-50.91	20240103	1409	13.06	20231031	2.76	N	014190	500	176 억		447661	N	N	0	N	00	N
10	20241030	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-5	5	-0.31	103331916	63653	100.10	1626	1635	1616	2115	1139	1627	1623.36	1.23	0	11182	1643	1634	1621	1612	1599	1638	1616	177	488	500	1000	1	1	35399906	574	11.59	0.55	12	0.18	140.00	2944.00	3245	20240103	-50.02	1400	20231027	15.86	3245	-50.02	20240103	1450	11.86	20240805	3245	-50.02	20240103	1409	15.12	20231031	2.77	N	014190	500	176 억		437034	N	N	0	N	00	N
11	20241030	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-5	5	-0.31	103218380	63583	99.99	1626	1635	1616	2115	1139	1627	1623.36	1.23	0	11195	1643	1634	1621	1612	1599	1638	1616	177	488	500	1000	1	1	35399906	574	11.59	0.55	12	0.18	140.00	2944.00	3245	20240103	-50.02	1400	20231027	15.86	3245	-50.02	20240103	1450	11.86	20240805	3245	-50.02	20240103	1409	15.12	20231031	2.77	N	014190	500	176 억		437034	N	N	0	N	00	N
12	20241030	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	-8	5	-0.49	95876488	59051	92.87	1626	1635	1616	2115	1139	1627	1623.62	1.23	0	12331	1643	1634	1621	1612	1599	1638	1616	177	488	500	1000	1	1	35399906	573	11.56	0.55	12	0.17	140.00	2944.00	3245	20240103	-50.11	1400	20231027	15.64	3245	-50.11	20240103	1450	11.66	20240805	3245	-50.11	20240103	1409	14.90	20231031	2.77	N	014190	500	176 억		437034	N	N	0	N	00	N
13	20241030	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	3	2	0.18	54075908	33277	52.33	1626	1635	1616	2115	1139	1627	1625.02	1.23	0	13612	1643	1634	1621	1612	1599	1638	1616	177	488	500	1000	1	1	35399906	577	11.64	0.55	12	0.09	140.00	2944.00	3245	20240103	-49.77	1400	20231027	16.43	3245	-49.77	20240103	1450	12.41	20240805	3245	-49.77	20240103	1409	15.68	20231031	2.77	N	014190	500	176 억		437034	N	N	0	N	00	N
14	20241030	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	7	2	0.43	48774949	30026	47.22	1626	1635	1616	2115	1139	1627	1624.42	1.23	0	14997	1643	1634	1621	1612	1599	1638	1616	177	488	500	1000	1	1	35399906	578	11.67	0.56	12	0.08	140.00	2944.00	3245	20240103	-49.65	1400	20231027	16.71	3245	-49.65	20240103	1450	12.69	20240805	3245	-49.65	20240103	1409	15.97	20231031	2.77	N	014190	500	176 억		437034	N	N	0	N	00	N
15	20241030	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	7	2	0.43	45567434	28062	44.13	1626	1634	1616	2115	1139	1627	1623.81	1.23	0	14335	1643	1634	1621	1612	1599	1638	1616	177	488	500	1000	1	1	35399906	578	11.67	0.56	12	0.08	140.00	2944.00	3245	20240103	-49.65	1400	20231027	16.71	3245	-49.65	20240103	1450	12.69	20240805	3245	-49.65	20240103	1409	15.97	20231031	2.77	N	014190	500	176 억		437034	N	N	0	N	00	N
16	20241030	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	-3	5	-0.18	24262145	14990	23.57	1626	1627	1616	2115	1139	1627	1618.56	1.23	0	4462	1643	1634	1621	1612	1599	1638	1616	177	488	500	1000	1	1	35399906	575	11.60	0.55	12	0.04	140.00	2944.00	3245	20240103	-49.95	1400	20231027	16.00	3245	-49.95	20240103	1450	12.00	20240805	3245	-49.95	20240103	1409	15.26	20231031	2.77	N	014190	500	176 억		437034	N	N	0	N	00	N
17	20241030	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-2	5	-0.12	562409	346	0.54	1626	1626	1625	2115	1139	1627	1625.46	1.23	0	-210	1643	1634	1621	1612	1599	1638	1616	177	488	500	1000	1	1	35399906	575	11.61	0.55	12	0.00	140.00	2944.00	3245	20240103	-49.92	1400	20231027	16.07	3245	-49.92	20240103	1450	12.07	20240805	3245	-49.92	20240103	1409	15.33	20231031	2.77	N	014190	500	176 억		437034	N	N	0	N	00	N
18	20241029	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	3	2	0.18	101893284	62961	50.73	1627	1630	1608	2110	1137	1624	1618.32	1.22	0	4277	1676	1650	1606	1580	1536	1663	1593	177	486	500	1000	1	1	35399906	576	11.62	0.55	12	0.18	140.00	2944.00	3245	20240103	-49.86	1400	20231027	16.21	3245	-49.86	20240103	1450	12.21	20240805	3245	-49.86	20240103	1409	15.47	20231031	2.78	N	014190	500	176 억		432758	N	N	0	N	00	N
19	20241029	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-4	5	-0.25	95775921	59195	47.69	1627	1630	1608	2110	1137	1624	1617.97	1.22	0	3784	1676	1650	1606	1580	1536	1663	1593	177	486	500	1000	1	1	35399906	573	11.57	0.55	12	0.17	140.00	2944.00	3245	20240103	-50.08	1400	20231027	15.71	3245	-50.08	20240103	1450	11.72	20240805	3245	-50.08	20240103	1409	14.98	20231031	2.78	N	014190	500	176 억		432758	N	N	0	N	00	N
20	20241029	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	-3	5	-0.18	86498548	53473	43.08	1627	1630	1608	2110	1137	1624	1617.61	1.22	0	3626	1676	1650	1606	1580	1536	1663	1593	177	486	500	1000	1	1	35399906	574	11.58	0.55	12	0.15	140.00	2944.00	3245	20240103	-50.05	1400	20231027	15.79	3245	-50.05	20240103	1450	11.79	20240805	3245	-50.05	20240103	1409	15.05	20231031	2.78	N	014190	500	176 억		432758	N	N	0	N	00	N
21	20241029	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	0	3	0.00	75372980	46589	37.54	1627	1630	1608	2110	1137	1624	1617.83	1.22	0	3511	1676	1650	1606	1580	1536	1663	1593	177	486	500	1000	1	1	35399906	575	11.60	0.55	12	0.13	140.00	2944.00	3245	20240103	-49.95	1400	20231027	16.00	3245	-49.95	20240103	1450	12.00	20240805	3245	-49.95	20240103	1409	15.26	20231031	2.78	N	014190	500	176 억		432758	N	N	0	N	00	N
22	20241029	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-11	5	-0.68	63817497	39440	31.78	1627	1630	1608	2110	1137	1624	1618.09	1.22	0	2677	1676	1650	1606	1580	1536	1663	1593	177	486	500	1000	1	1	35399906	571	11.52	0.55	12	0.11	140.00	2944.00	3245	20240103	-50.29	1400	20231027	15.21	3245	-50.29	20240103	1450	11.24	20240805	3245	-50.29	20240103	1409	14.48	20231031	2.78	N	014190	500	176 억		432758	N	N	0	N	00	N
23	20241029	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-10	5	-0.62	59668788	36869	29.71	1627	1630	1608	2110	1137	1624	1618.40	1.22	0	2949	1676	1650	1606	1580	1536	1663	1593	177	486	500	1000	1	1	35399906	571	11.53	0.55	12	0.10	140.00	2944.00	3245	20240103	-50.26	1400	20231027	15.29	3245	-50.26	20240103	1450	11.31	20240805	3245	-50.26	20240103	1409	14.55	20231031	2.78	N	014190	500	176 억		432758	N	N	0	N	00	N
24	20241029	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	1	2	0.06	40131431	24747	19.94	1627	1630	1613	2110	1137	1624	1621.67	1.22	0	913	1676	1650	1606	1580	1536	1663	1593	177	486	500	1000	1	1	35399906	575	11.61	0.55	12	0.07	140.00	2944.00	3245	20240103	-49.92	1400	20231027	16.07	3245	-49.92	20240103	1450	12.07	20240805	3245	-49.92	20240103	1409	15.33	20231031	2.78	N	014190	500	176 억		432758	N	N	0	N	00	N
25	20241028	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	62	2	3.97	198135836	123348	111.12	1562	1632	1562	2030	1094	1562	1606.32	1.10	0	45489	1614	1587	1556	1529	1498	1601	1543	177	468	500	960	1	1	35399906	575	11.60	0.55	12	0.35	140.00	2944.00	3245	20240103	-49.95	1400	20231027	16.00	3245	-49.95	20240103	1450	12.00	20240805	3245	-49.95	20240103	1409	15.26	20231031	2.78	N	014190	500	176 억		388237	N	N	0	N	00	N
26	20241028	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	61	2	3.91	192780624	120050	108.15	1562	1632	1562	2030	1094	1562	1605.84	1.10	0	45214	1614	1587	1556	1529	1498	1601	1543	177	468	500	960	1	1	35399906	575	11.59	0.55	12	0.34	140.00	2944.00	3245	20240103	-49.98	1400	20231027	15.93	3245	-49.98	20240103	1450	11.93	20240805	3245	-49.98	20240103	1409	15.19	20231031	2.78	N	014190	500	176 억		388237	N	N	0	N	00	N
27	20241028	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	67	2	4.29	171532954	106963	96.36	1562	1632	1562	2030	1094	1562	1603.67	1.10	0	42596	1614	1587	1556	1529	1498	1601	1543	177	468	500	960	1	1	35399906	577	11.64	0.55	12	0.30	140.00	2944.00	3245	20240103	-49.80	1400	20231027	16.36	3245	-49.80	20240103	1450	12.34	20240805	3245	-49.80	20240103	1409	15.61	20231031	2.78	N	014190	500	176 억		388237	N	N	0	N	00	N
28	20241028	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	48	2	3.07	110579484	69370	62.49	1562	1611	1562	2030	1094	1562	1594.05	1.10	0	20538	1614	1587	1556	1529	1498	1601	1543	177	468	500	960	1	1	35399906	570	11.50	0.55	12	0.20	140.00	2944.00	3245	20240103	-50.39	1400	20231027	15.00	3245	-50.39	20240103	1450	11.03	20240805	3245	-50.39	20240103	1409	14.27	20231031	2.78	N	014190	500	176 억		388237	N	N	0	N	00	N
29	20241028	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	37	2	2.37	90095904	56609	51.00	1562	1606	1562	2030	1094	1562	1591.55	1.10	0	15923	1614	1587	1556	1529	1498	1601	1543	177	468	500	960	1	1	35399906	566	11.42	0.54	12	0.16	140.00	2944.00	3245	20240103	-50.72	1400	20231027	14.21	3245	-50.72	20240103	1450	10.28	20240805	3245	-50.72	20240103	1409	13.48	20231031	2.78	N	014190	500	176 억		388237	N	N	0	N	00	N
30	20241028	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	31	2	1.98	53811550	33905	30.54	1562	1597	1562	2030	1094	1562	1587.13	1.10	0	9729	1614	1587	1556	1529	1498	1601	1543	177	468	500	960	1	1	35399906	564	11.38	0.54	12	0.10	140.00	2944.00	3245	20240103	-50.91	1400	20231027	13.79	3245	-50.91	20240103	1450	9.86	20240805	3245	-50.91	20240103	1409	13.06	20231031	2.78	N	014190	500	176 억		388237	N	N	0	N	00	N
31	20241028	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	24	2	1.54	37147267	23417	21.10	1562	1597	1562	2030	1094	1562	1586.34	1.10	0	6112	1614	1587	1556	1529	1498	1601	1543	177	468	500	960	1	1	35399906	561	11.33	0.54	12	0.07	140.00	2944.00	3245	20240103	-51.12	1400	20231027	13.29	3245	-51.12	20240103	1450	9.38	20240805	3245	-51.12	20240103	1409	12.56	20231031	2.78	N	014190	500	176 억		388237	N	N	0	N	00	N
32	20241028	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	16	2	1.02	1913334	1224	1.10	1562	1580	1562	2030	1094	1562	1563.18	1.10	0	645	1614	1587	1556	1529	1498	1601	1543	177	468	500	960	1	1	35399906	559	11.27	0.54	12	0.00	140.00	2944.00	3245	20240103	-51.37	1400	20231027	12.71	3245	-51.37	20240103	1450	8.83	20240805	3245	-51.37	20240103	1409	11.99	20231031	2.78	N	014190	500	176 억		388237	N	N	0	N	00	N
33	20241025	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	20	2	1.30	169215462	108806	165.38	1537	1583	1525	2000	1080	1542	1555.20	1.11	0	-2801	1580	1560	1545	1525	1510	1571	1536	177	458	500	950	1	1	35399906	553	11.16	0.53	12	0.31	140.00	2944.00	3245	20240103	-51.86	1400	20231027	11.57	3245	-51.86	20240103	1450	7.72	20240805	3245	-51.86	20240103	1400	11.57	20231027	2.77	N	014190	500	176 억		392390	N	N	0	N	00	N
34	20241025	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	30	2	1.95	164704121	105918	160.99	1537	1583	1525	2000	1080	1542	1555.02	1.11	0	-3089	1580	1560	1545	1525	1510	1571	1536	177	458	500	950	1	1	35399906	556	11.23	0.53	12	0.30	140.00	2944.00	3245	20240103	-51.56	1400	20231027	12.29	3245	-51.56	20240103	1450	8.41	20240805	3245	-51.56	20240103	1400	12.29	20231027	2.77	N	014190	500	176 억		392390	N	N	0	N	00	N
35	20241025	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	37	2	2.40	149010901	95906	145.77	1537	1583	1525	2000	1080	1542	1553.72	1.11	0	-3000	1580	1560	1545	1525	1510	1571	1536	177	458	500	950	1	1	35399906	559	11.28	0.54	12	0.27	140.00	2944.00	3245	20240103	-51.34	1400	20231027	12.79	3245	-51.34	20240103	1450	8.90	20240805	3245	-51.34	20240103	1400	12.79	20231027	2.77	N	014190	500	176 억		392390	N	N	0	N	00	N
36	20241025	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	22	2	1.43	115619908	74705	113.55	1537	1573	1525	2000	1080	1542	1547.69	1.11	0	-7102	1580	1560	1545	1525	1510	1571	1536	177	458	500	950	1	1	35399906	554	11.17	0.53	12	0.21	140.00	2944.00	3245	20240103	-51.80	1400	20231027	11.71	3245	-51.80	20240103	1450	7.86	20240805	3245	-51.80	20240103	1400	11.71	20231027	2.77	N	014190	500	176 억		392390	N	N	0	N	00	N
37	20241025	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	14	2	0.91	77036712	49978	75.96	1537	1566	1525	2000	1080	1542	1541.41	1.11	0	-9539	1580	1560	1545	1525	1510	1571	1536	177	458	500	950	1	1	35399906	551	11.11	0.53	12	0.14	140.00	2944.00	3245	20240103	-52.05	1400	20231027	11.14	3245	-52.05	20240103	1450	7.31	20240805	3245	-52.05	20240103	1400	11.14	20231027	2.77	N	014190	500	176 억		392390	N	N	0	N	00	N
38	20241025	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-16	5	-1.04	44212883	28821	43.81	1537	1556	1525	2000	1080	1542	1534.05	1.11	0	-6601	1580	1560	1545	1525	1510	1571	1536	177	458	500	950	1	1	35399906	540	10.90	0.52	12	0.08	140.00	2944.00	3245	20240103	-52.97	1400	20231027	9.00	3245	-52.97	20240103	1450	5.24	20240805	3245	-52.97	20240103	1400	9.00	20231027	2.77	N	014190	500	176 억		392390	N	N	0	N	00	N
39	20241025	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-5	5	-0.32	22312705	14493	22.03	1537	1556	1533	2000	1080	1542	1539.55	1.11	0	-3646	1580	1560	1545	1525	1510	1571	1536	177	458	500	950	1	1	35399906	544	10.98	0.52	12	0.04	140.00	2944.00	3245	20240103	-52.63	1400	20231027	9.79	3245	-52.63	20240103	1450	6.00	20240805	3245	-52.63	20240103	1400	9.79	20231027	2.77	N	014190	500	176 억		392390	N	N	0	N	00	N
40	20241025	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	14	2	0.91	5636540	3661	5.56	1537	1556	1537	2000	1080	1542	1539.62	1.11	0	2187	1580	1560	1545	1525	1510	1571	1536	177	458	500	950	1	1	35399906	551	11.11	0.53	12	0.01	140.00	2944.00	3245	20240103	-52.05	1400	20231027	11.14	3245	-52.05	20240103	1450	7.31	20240805	3245	-52.05	20240103	1400	11.14	20231027	2.77	N	014190	500	176 억		392390	N	N	0	N	00	N
41	20241024	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-13	5	-0.84	101464738	65791	77.93	1539	1565	1530	2020	1089	1555	1542.23	1.13	0	-6516	1585	1569	1544	1528	1503	1578	1537	177	465	500	960	1	1	35399906	546	11.01	0.52	12	0.19	140.00	2944.00	3245	20240103	-52.48	1400	20231027	10.14	3245	-52.48	20240103	1450	6.34	20240805	3245	-52.48	20240103	1400	10.14	20231027	2.77	N	014190	500	176 억		398906	N	N	0	N	00	N
42	20241024	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-12	5	-0.77	98048618	63577	75.31	1539	1565	1530	2020	1089	1555	1542.20	1.13	0	-6564	1585	1569	1544	1528	1503	1578	1537	177	465	500	960	1	1	35399906	546	11.02	0.52	12	0.18	140.00	2944.00	3245	20240103	-52.45	1400	20231027	10.21	3245	-52.45	20240103	1450	6.41	20240805	3245	-52.45	20240103	1400	10.21	20231027	2.77	N	014190	500	176 억		398906	N	N	0	N	00	N
43	20241024	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-14	5	-0.90	87211329	56606	67.05	1539	1560	1530	2020	1089	1555	1540.67	1.13	0	-4949	1585	1569	1544	1528	1503	1578	1537	177	465	500	960	1	1	35399906	546	11.01	0.52	12	0.16	140.00	2944.00	3245	20240103	-52.51	1400	20231027	10.07	3245	-52.51	20240103	1450	6.28	20240805	3245	-52.51	20240103	1400	10.07	20231027	2.77	N	014190	500	176 억		398906	N	N	0	N	00	N
44	20241024	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-8	5	-0.51	72225059	46861	55.51	1539	1560	1530	2020	1089	1555	1541.26	1.13	0	-7221	1585	1569	1544	1528	1503	1578	1537	177	465	500	960	1	1	35399906	548	11.05	0.53	12	0.13	140.00	2944.00	3245	20240103	-52.33	1400	20231027	10.50	3245	-52.33	20240103	1450	6.69	20240805	3245	-52.33	20240103	1400	10.50	20231027	2.77	N	014190	500	176 억		398906	N	N	0	N	00	N
45	20241024	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-10	5	-0.64	55781099	36191	42.87	1539	1560	1530	2020	1089	1555	1541.30	1.13	0	-8278	1585	1569	1544	1528	1503	1578	1537	177	465	500	960	1	1	35399906	547	11.04	0.52	12	0.10	140.00	2944.00	3245	20240103	-52.39	1400	20231027	10.36	3245	-52.39	20240103	1450	6.55	20240805	3245	-52.39	20240103	1400	10.36	20231027	2.77	N	014190	500	176 억		398906	N	N	0	N	00	N
46	20241024	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	-9	5	-0.58	38402924	24933	29.53	1539	1560	1530	2020	1089	1555	1540.24	1.13	0	-7930	1585	1569	1544	1528	1503	1578	1537	177	465	500	960	1	1	35399906	547	11.04	0.53	12	0.07	140.00	2944.00	3245	20240103	-52.36	1400	20231027	10.43	3245	-52.36	20240103	1450	6.62	20240805	3245	-52.36	20240103	1400	10.43	20231027	2.77	N	014190	500	176 억		398906	N	N	0	N	00	N
47	20241024	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-14	5	-0.90	26833274	17487	20.71	1539	1555	1530	2020	1089	1555	1534.47	1.13	0	-6168	1585	1569	1544	1528	1503	1578	1537	177	465	500	960	1	1	35399906	546	11.01	0.52	12	0.05	140.00	2944.00	3245	20240103	-52.51	1400	20231027	10.07	3245	-52.51	20240103	1450	6.28	20240805	3245	-52.51	20240103	1400	10.07	20231027	2.77	N	014190	500	176 억		398906	N	N	0	N	00	N
48	20241024	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-16	5	-1.03	324729	211	0.25	1539	1539	1539	2020	1089	1555	1539.00	1.13	0	3	1585	1569	1544	1528	1503	1578	1537	177	465	500	960	1	1	35399906	545	10.99	0.52	12	0.00	140.00	2944.00	3245	20240103	-52.57	1400	20231027	9.93	3245	-52.57	20240103	1450	6.14	20240805	3245	-52.57	20240103	1400	9.93	20231027	2.77	N	014190	500	176 억		398906	N	N	0	N	00	N
49	20241023	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	8	2	0.52	129956342	84426	94.07	1547	1560	1519	2010	1083	1547	1539.27	1.11	0	5898	1593	1569	1555	1531	1517	1563	1525	177	463	500	950	1	1	35399906	550	11.11	0.53	12	0.24	140.00	2944.00	3245	20240103	-52.08	1400	20231027	11.07	3245	-52.08	20240103	1450	7.24	20240805	3245	-52.08	20240103	1400	11.07	20231027	2.76	N	014190	500	176 억		393000	N	N	0	N	00	N
50	20241023	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	13	2	0.84	121901218	79246	88.30	1547	1560	1519	2010	1083	1547	1538.26	1.11	0	5965	1593	1569	1555	1531	1517	1563	1525	177	463	500	950	1	1	35399906	552	11.14	0.53	12	0.22	140.00	2944.00	3245	20240103	-51.93	1400	20231027	11.43	3245	-51.93	20240103	1450	7.59	20240805	3245	-51.93	20240103	1400	11.43	20231027	2.76	N	014190	500	176 억		393000	N	N	0	N	00	N
51	20241023	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	8	2	0.52	113307046	73731	82.15	1547	1559	1519	2010	1083	1547	1536.76	1.11	0	3094	1593	1569	1555	1531	1517	1563	1525	177	463	500	950	1	1	35399906	550	11.11	0.53	12	0.21	140.00	2944.00	3245	20240103	-52.08	1400	20231027	11.07	3245	-52.08	20240103	1450	7.24	20240805	3245	-52.08	20240103	1400	11.07	20231027	2.76	N	014190	500	176 억		393000	N	N	0	N	00	N
52	20241023	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	0	3	0.00	91272787	59519	66.32	1547	1559	1519	2010	1083	1547	1533.51	1.11	0	-2082	1593	1569	1555	1531	1517	1563	1525	177	463	500	950	1	1	35399906	548	11.05	0.53	12	0.17	140.00	2944.00	3245	20240103	-52.33	1400	20231027	10.50	3245	-52.33	20240103	1450	6.69	20240805	3245	-52.33	20240103	1400	10.50	20231027	2.76	N	014190	500	176 억		393000	N	N	0	N	00	N
53	20241023	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-5	5	-0.32	81402762	53164	59.24	1547	1558	1519	2010	1083	1547	1531.16	1.11	0	-32	1593	1569	1555	1531	1517	1563	1525	177	463	500	950	1	1	35399906	546	11.01	0.52	12	0.15	140.00	2944.00	3245	20240103	-52.48	1400	20231027	10.14	3245	-52.48	20240103	1450	6.34	20240805	3245	-52.48	20240103	1400	10.14	20231027	2.76	N	014190	500	176 억		393000	N	N	0	N	00	N
54	20241023	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-13	5	-0.84	73499169	48016	53.50	1547	1558	1519	2010	1083	1547	1530.72	1.11	0	-3126	1593	1569	1555	1531	1517	1563	1525	177	463	500	950	1	1	35399906	543	10.96	0.52	12	0.14	140.00	2944.00	3245	20240103	-52.73	1400	20231027	9.57	3245	-52.73	20240103	1450	5.79	20240805	3245	-52.73	20240103	1400	9.57	20231027	2.76	N	014190	500	176 억		393000	N	N	0	N	00	N
55	20241023	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-16	5	-1.03	48888860	31898	35.54	1547	1558	1519	2010	1083	1547	1532.66	1.11	0	-4580	1593	1569	1555	1531	1517	1563	1525	177	463	500	950	1	1	35399906	542	10.94	0.52	12	0.09	140.00	2944.00	3245	20240103	-52.82	1400	20231027	9.36	3245	-52.82	20240103	1450	5.59	20240805	3245	-52.82	20240103	1400	9.36	20231027	2.76	N	014190	500	176 억		393000	N	N	0	N	00	N
56	20241023	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	0	3	0.00	4227951	2733	3.05	1547	1547	1547	2010	1083	1547	1547.00	1.11	0	-10	1593	1569	1555	1531	1517	1563	1525	177	463	500	950	1	1	35399906	548	11.05	0.53	12	0.01	140.00	2944.00	3245	20240103	-52.33	1400	20231027	10.50	3245	-52.33	20240103	1450	6.69	20240805	3245	-52.33	20240103	1400	10.50	20231027	2.76	N	014190	500	176 억		393000	N	N	0	N	00	N
57	20241022	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-46	5	-2.89	139069608	89745	144.39	1577	1579	1541	2070	1116	1593	1549.61	1.20	0	-30027	1613	1602	1583	1572	1553	1608	1578	177	477	500	980	1	1	35399906	548	11.05	0.53	12	0.25	140.00	2944.00	3245	20240103	-52.33	1400	20231027	10.50	3245	-52.33	20240103	1450	6.69	20240805	3245	-52.33	20240103	1400	10.50	20231027	2.75	N	014190	500	176 억		424012	N	N	0	N	00	N
58	20241022	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-42	5	-2.64	134736244	86943	139.88	1577	1579	1541	2070	1116	1593	1549.71	1.20	0	-29327	1613	1602	1583	1572	1553	1608	1578	177	477	500	980	1	1	35399906	549	11.08	0.53	12	0.25	140.00	2944.00	3245	20240103	-52.20	1400	20231027	10.79	3245	-52.20	20240103	1450	6.97	20240805	3245	-52.20	20240103	1400	10.79	20231027	2.75	N	014190	500	176 억		424012	N	N	0	N	00	N
59	20241022	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-45	5	-2.82	127407653	82207	132.26	1577	1579	1541	2070	1116	1593	1549.84	1.20	0	-28180	1613	1602	1583	1572	1553	1608	1578	177	477	500	980	1	1	35399906	548	11.06	0.53	12	0.23	140.00	2944.00	3245	20240103	-52.30	1400	20231027	10.57	3245	-52.30	20240103	1450	6.76	20240805	3245	-52.30	20240103	1400	10.57	20231027	2.75	N	014190	500	176 억		424012	N	N	0	N	00	N
60	20241022	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-43	5	-2.70	121243125	78228	125.86	1577	1579	1541	2070	1116	1593	1549.87	1.20	0	-27432	1613	1602	1583	1572	1553	1608	1578	177	477	500	980	1	1	35399906	549	11.07	0.53	12	0.22	140.00	2944.00	3245	20240103	-52.23	1400	20231027	10.71	3245	-52.23	20240103	1450	6.90	20240805	3245	-52.23	20240103	1400	10.71	20231027	2.75	N	014190	500	176 억		424012	N	N	0	N	00	N
61	20241022	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-43	5	-2.70	118798443	76650	123.32	1577	1579	1541	2070	1116	1593	1549.88	1.20	0	-26478	1613	1602	1583	1572	1553	1608	1578	177	477	500	980	1	1	35399906	549	11.07	0.53	12	0.22	140.00	2944.00	3245	20240103	-52.23	1400	20231027	10.71	3245	-52.23	20240103	1450	6.90	20240805	3245	-52.23	20240103	1400	10.71	20231027	2.75	N	014190	500	176 억		424012	N	N	0	N	00	N
62	20241022	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-46	5	-2.89	110823937	71512	115.06	1577	1579	1541	2070	1116	1593	1549.73	1.20	0	-26854	1613	1602	1583	1572	1553	1608	1578	177	477	500	980	1	1	35399906	548	11.05	0.53	12	0.20	140.00	2944.00	3245	20240103	-52.33	1400	20231027	10.50	3245	-52.33	20240103	1450	6.69	20240805	3245	-52.33	20240103	1400	10.50	20231027	2.75	N	014190	500	176 억		424012	N	N	0	N	00	N
63	20241022	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-51	5	-3.20	91873287	59250	95.33	1577	1579	1541	2070	1116	1593	1550.60	1.20	0	-23708	1613	1602	1583	1572	1553	1608	1578	177	477	500	980	1	1	35399906	546	11.01	0.52	12	0.17	140.00	2944.00	3245	20240103	-52.48	1400	20231027	10.14	3245	-52.48	20240103	1450	6.34	20240805	3245	-52.48	20240103	1400	10.14	20231027	2.75	N	014190	500	176 억		424012	N	N	0	N	00	N
64	20241022	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-16	5	-1.00	1646487	1044	1.68	1577	1579	1577	2070	1116	1593	1577.09	1.20	0	-125	1613	1602	1583	1572	1553	1608	1578	177	477	500	980	1	1	35399906	558	11.26	0.54	12	0.00	140.00	2944.00	3245	20240103	-51.40	1400	20231027	12.64	3245	-51.40	20240103	1450	8.76	20240805	3245	-51.40	20240103	1400	12.64	20231027	2.75	N	014190	500	176 억		424012	N	N	0	N	00	N
65	20241021	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	10	2	0.63	98114469	62054	49.99	1572	1594	1564	2055	1109	1583	1581.11	1.17	0	10102	1623	1603	1584	1564	1545	1593	1554	177	472	500	980	1	1	35399906	564	11.38	0.54	12	0.18	140.00	2944.00	3245	20240103	-50.91	1400	20231027	13.79	3245	-50.91	20240103	1450	9.86	20240805	3245	-50.91	20240103	1400	13.79	20231027	2.77	N	014190	500	176 억		413910	N	N	0	N	00	N
66	20241021	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	7	2	0.44	91630867	57975	46.71	1572	1594	1564	2055	1109	1583	1580.52	1.17	0	10136	1623	1603	1584	1564	1545	1593	1554	177	472	500	980	1	1	35399906	563	11.36	0.54	12	0.16	140.00	2944.00	3245	20240103	-51.00	1400	20231027	13.57	3245	-51.00	20240103	1450	9.66	20240805	3245	-51.00	20240103	1400	13.57	20231027	2.77	N	014190	500	176 억		413910	N	N	0	N	00	N
67	20241021	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	4	2	0.25	81956147	51865	41.78	1572	1594	1564	2055	1109	1583	1580.18	1.17	0	9535	1623	1603	1584	1564	1545	1593	1554	177	472	500	980	1	1	35399906	562	11.34	0.54	12	0.15	140.00	2944.00	3245	20240103	-51.09	1400	20231027	13.36	3245	-51.09	20240103	1450	9.45	20240805	3245	-51.09	20240103	1400	13.36	20231027	2.77	N	014190	500	176 억		413910	N	N	0	N	00	N
68	20241021	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	7	2	0.44	60365278	38230	30.80	1572	1594	1564	2055	1109	1583	1579.00	1.17	0	3035	1623	1603	1584	1564	1545	1593	1554	177	472	500	980	1	1	35399906	563	11.36	0.54	12	0.11	140.00	2944.00	3245	20240103	-51.00	1400	20231027	13.57	3245	-51.00	20240103	1450	9.66	20240805	3245	-51.00	20240103	1400	13.57	20231027	2.77	N	014190	500	176 억		413910	N	N	0	N	00	N
69	20241021	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	0	3	0.00	50076666	31751	25.58	1572	1588	1564	2055	1109	1583	1577.17	1.17	0	2362	1623	1603	1584	1564	1545	1593	1554	177	472	500	980	1	1	35399906	560	11.31	0.54	12	0.09	140.00	2944.00	3245	20240103	-51.22	1400	20231027	13.07	3245	-51.22	20240103	1450	9.17	20240805	3245	-51.22	20240103	1400	13.07	20231027	2.77	N	014190	500	176 억		413910	N	N	0	N	00	N
70	20241021	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	5	2	0.32	36209003	22984	18.52	1572	1588	1564	2055	1109	1583	1575.40	1.17	0	9	1623	1603	1584	1564	1545	1593	1554	177	472	500	980	1	1	35399906	562	11.34	0.54	12	0.06	140.00	2944.00	3245	20240103	-51.06	1400	20231027	13.43	3245	-51.06	20240103	1450	9.52	20240805	3245	-51.06	20240103	1400	13.43	20231027	2.77	N	014190	500	176 억		413910	N	N	0	N	00	N
71	20241021	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-10	5	-0.63	16431609	10483	8.45	1572	1579	1564	2055	1109	1583	1567.45	1.17	0	-1893	1623	1603	1584	1564	1545	1593	1554	177	472	500	980	1	1	35399906	557	11.24	0.53	12	0.03	140.00	2944.00	3245	20240103	-51.53	1400	20231027	12.36	3245	-51.53	20240103	1450	8.48	20240805	3245	-51.53	20240103	1400	12.36	20231027	2.77	N	014190	500	176 억		413910	N	N	0	N	00	N
72	20241021	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-11	5	-0.69	377280	240	0.19	1572	1572	1572	2055	1109	1583	1572.00	1.17	0	-35	1623	1603	1584	1564	1545	1593	1554	177	472	500	980	1	1	35399906	556	11.23	0.53	12	0.00	140.00	2944.00	3245	20240103	-51.56	1400	20231027	12.29	3245	-51.56	20240103	1450	8.41	20240805	3245	-51.56	20240103	1400	12.29	20231027	2.77	N	014190	500	176 억		413910	N	N	0	N	00	N
73	20241018	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-17	5	-1.06	195375194	124077	175.25	1591	1604	1565	2080	1120	1600	1574.63	1.30	0	-46817	1618	1608	1601	1591	1584	1614	1597	177	480	500	990	1	1	35399906	560	11.31	0.54	12	0.35	140.00	2944.00	3245	20240103	-51.22	1400	20231027	13.07	3245	-51.22	20240103	1450	9.17	20240805	3245	-51.22	20240103	1400	13.07	20231027	2.78	N	014190	500	176 억		461546	N	N	0	N	00	N
74	20241018	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-28	5	-1.75	185076058	117550	166.03	1591	1604	1565	2080	1120	1600	1574.45	1.30	0	-46467	1618	1608	1601	1591	1584	1614	1597	177	480	500	990	1	1	35399906	556	11.23	0.53	12	0.33	140.00	2944.00	3245	20240103	-51.56	1400	20231027	12.29	3245	-51.56	20240103	1450	8.41	20240805	3245	-51.56	20240103	1400	12.29	20231027	2.78	N	014190	500	176 억		461546	N	N	0	N	00	N
75	20241018	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-30	5	-1.88	169266088	107481	151.81	1591	1604	1565	2080	1120	1600	1574.85	1.30	0	-46373	1618	1608	1601	1591	1584	1614	1597	177	480	500	990	1	1	35399906	556	11.21	0.53	12	0.30	140.00	2944.00	3245	20240103	-51.62	1400	20231027	12.14	3245	-51.62	20240103	1450	8.28	20240805	3245	-51.62	20240103	1400	12.14	20231027	2.78	N	014190	500	176 억		461546	N	N	0	N	00	N
76	20241018	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	-34	5	-2.12	162107891	102913	145.35	1591	1604	1565	2080	1120	1600	1575.19	1.30	0	-43134	1618	1608	1601	1591	1584	1614	1597	177	480	500	990	1	1	35399906	554	11.19	0.53	12	0.29	140.00	2944.00	3245	20240103	-51.74	1400	20231027	11.86	3245	-51.74	20240103	1450	8.00	20240805	3245	-51.74	20240103	1400	11.86	20231027	2.78	N	014190	500	176 억		461546	N	N	0	N	00	N
77	20241018	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-30	5	-1.88	121460197	77021	108.78	1591	1604	1570	2080	1120	1600	1576.98	1.30	0	-26474	1618	1608	1601	1591	1584	1614	1597	177	480	500	990	1	1	35399906	556	11.21	0.53	12	0.22	140.00	2944.00	3245	20240103	-51.62	1400	20231027	12.14	3245	-51.62	20240103	1450	8.28	20240805	3245	-51.62	20240103	1400	12.14	20231027	2.78	N	014190	500	176 억		461546	N	N	0	N	00	N
78	20241018	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-27	5	-1.69	86604662	54833	77.45	1591	1604	1570	2080	1120	1600	1579.43	1.30	0	-18499	1618	1608	1601	1591	1584	1614	1597	177	480	500	990	1	1	35399906	557	11.24	0.53	12	0.15	140.00	2944.00	3245	20240103	-51.53	1400	20231027	12.36	3245	-51.53	20240103	1450	8.48	20240805	3245	-51.53	20240103	1400	12.36	20231027	2.78	N	014190	500	176 억		461546	N	N	0	N	00	N
79	20241018	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-23	5	-1.44	72145698	45656	64.48	1591	1604	1570	2080	1120	1600	1580.20	1.30	0	-9934	1618	1608	1601	1591	1584	1614	1597	177	480	500	990	1	1	35399906	558	11.26	0.54	12	0.13	140.00	2944.00	3245	20240103	-51.40	1400	20231027	12.64	3245	-51.40	20240103	1450	8.76	20240805	3245	-51.40	20240103	1400	12.64	20231027	2.78	N	014190	500	176 억		461546	N	N	0	N	00	N
80	20241018	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	3	2	0.19	278578	175	0.25	1591	1604	1591	2080	1120	1600	1591.87	1.30	0	-19	1618	1608	1601	1591	1584	1614	1597	177	480	500	990	1	1	35399906	567	11.45	0.54	12	0.00	140.00	2944.00	3245	20240103	-50.60	1400	20231027	14.50	3245	-50.60	20240103	1450	10.55	20240805	3245	-50.60	20240103	1400	14.50	20231027	2.78	N	014190	500	176 억		461546	N	N	0	N	00	N
81	20241017	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	11	2	0.69	111378762	69555	74.03	1594	1611	1594	2065	1113	1589	1601.31	1.27	0	10898	1619	1604	1590	1575	1561	1597	1568	177	476	500	980	1	1	35399906	566	11.43	0.54	12	0.20	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	2.78	N	014190	500	176 억		450646	N	N	0	N	00	N
82	20241017	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	7	2	0.44	108624366	67833	72.20	1594	1611	1594	2065	1113	1589	1601.35	1.27	0	11097	1619	1604	1590	1575	1561	1597	1568	177	476	500	980	1	1	35399906	565	11.40	0.54	12	0.19	140.00	2944.00	3245	20240103	-50.82	1400	20231027	14.00	3245	-50.82	20240103	1450	10.07	20240805	3245	-50.82	20240103	1400	14.00	20231027	2.78	N	014190	500	176 억		450646	N	N	0	N	00	N
83	20241017	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	11	2	0.69	102104769	63752	67.85	1594	1611	1594	2065	1113	1589	1601.60	1.27	0	13212	1619	1604	1590	1575	1561	1597	1568	177	476	500	980	1	1	35399906	566	11.43	0.54	12	0.18	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	2.78	N	014190	500	176 억		450646	N	N	0	N	00	N
84	20241017	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	14	2	0.88	99581016	62174	66.17	1594	1611	1594	2065	1113	1589	1601.65	1.27	0	13501	1619	1604	1590	1575	1561	1597	1568	177	476	500	980	1	1	35399906	567	11.45	0.54	12	0.18	140.00	2944.00	3245	20240103	-50.60	1400	20231027	14.50	3245	-50.60	20240103	1450	10.55	20240805	3245	-50.60	20240103	1400	14.50	20231027	2.78	N	014190	500	176 억		450646	N	N	0	N	00	N
85	20241017	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	9	2	0.57	89154163	55652	59.23	1594	1611	1594	2065	1113	1589	1602.00	1.27	0	10270	1619	1604	1590	1575	1561	1597	1568	177	476	500	980	1	1	35399906	566	11.41	0.54	12	0.16	140.00	2944.00	3245	20240103	-50.76	1400	20231027	14.14	3245	-50.76	20240103	1450	10.21	20240805	3245	-50.76	20240103	1400	14.14	20231027	2.78	N	014190	500	176 억		450646	N	N	0	N	00	N
86	20241017	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	9	2	0.57	79874569	49842	53.05	1594	1611	1594	2065	1113	1589	1602.56	1.27	0	8853	1619	1604	1590	1575	1561	1597	1568	177	476	500	980	1	1	35399906	566	11.41	0.54	12	0.14	140.00	2944.00	3245	20240103	-50.76	1400	20231027	14.14	3245	-50.76	20240103	1450	10.21	20240805	3245	-50.76	20240103	1400	14.14	20231027	2.78	N	014190	500	176 억		450646	N	N	0	N	00	N
87	20241017	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	12	2	0.76	61248160	38192	40.65	1594	1611	1594	2065	1113	1589	1603.70	1.27	0	8134	1619	1604	1590	1575	1561	1597	1568	177	476	500	980	1	1	35399906	567	11.44	0.54	12	0.11	140.00	2944.00	3245	20240103	-50.66	1400	20231027	14.36	3245	-50.66	20240103	1450	10.41	20240805	3245	-50.66	20240103	1400	14.36	20231027	2.78	N	014190	500	176 억		450646	N	N	0	N	00	N
88	20241017	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	21	2	1.32	2803527	1748	1.86	1594	1610	1594	2065	1113	1589	1603.96	1.27	0	-173	1619	1604	1590	1575	1561	1597	1568	177	476	500	980	1	1	35399906	570	11.50	0.55	12	0.00	140.00	2944.00	3245	20240103	-50.39	1400	20231027	15.00	3245	-50.39	20240103	1450	11.03	20240805	3245	-50.39	20240103	1400	15.00	20231027	2.78	N	014190	500	176 억		450646	N	N	0	N	00	N
89	20241016	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-12	5	-0.75	148856647	93892	62.39	1591	1605	1576	2080	1121	1601	1585.40	1.28	0	-2357	1645	1622	1601	1578	1557	1612	1568	177	479	500	990	1	1	35399906	563	11.35	0.54	12	0.27	140.00	2944.00	3245	20240103	-51.03	1400	20231027	13.50	3245	-51.03	20240103	1450	9.59	20240805	3245	-51.03	20240103	1400	13.50	20231027	2.79	N	014190	500	176 억		453003	N	N	0	N	00	N
90	20241016	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-16	5	-1.00	140242111	88440	58.77	1591	1605	1576	2080	1121	1601	1585.73	1.28	0	-1900	1645	1622	1601	1578	1557	1612	1568	177	479	500	990	1	1	35399906	561	11.32	0.54	12	0.25	140.00	2944.00	3245	20240103	-51.16	1400	20231027	13.21	3245	-51.16	20240103	1450	9.31	20240805	3245	-51.16	20240103	1400	13.21	20231027	2.79	N	014190	500	176 억		453003	N	N	0	N	00	N
91	20241016	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-9	5	-0.56	65028647	40864	27.15	1591	1605	1587	2080	1121	1601	1591.34	1.28	0	-2771	1645	1622	1601	1578	1557	1612	1568	177	479	500	990	1	1	35399906	564	11.37	0.54	12	0.12	140.00	2944.00	3245	20240103	-50.94	1400	20231027	13.71	3245	-50.94	20240103	1450	9.79	20240805	3245	-50.94	20240103	1400	13.71	20231027	2.79	N	014190	500	176 억		453003	N	N	0	N	00	N
92	20241016	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-9	5	-0.56	43438984	27282	18.13	1591	1605	1588	2080	1121	1601	1592.22	1.28	0	-1801	1645	1622	1601	1578	1557	1612	1568	177	479	500	990	1	1	35399906	564	11.37	0.54	12	0.08	140.00	2944.00	3245	20240103	-50.94	1400	20231027	13.71	3245	-50.94	20240103	1450	9.79	20240805	3245	-50.94	20240103	1400	13.71	20231027	2.79	N	014190	500	176 억		453003	N	N	0	N	00	N
93	20241016	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-2	5	-0.12	24930053	15664	10.41	1591	1605	1588	2080	1121	1601	1591.55	1.28	0	-169	1645	1622	1601	1578	1557	1612	1568	177	479	500	990	1	1	35399906	566	11.42	0.54	12	0.04	140.00	2944.00	3245	20240103	-50.72	1400	20231027	14.21	3245	-50.72	20240103	1450	10.28	20240805	3245	-50.72	20240103	1400	14.21	20231027	2.79	N	014190	500	176 억		453003	N	N	0	N	00	N
94	20241016	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-3	5	-0.19	24367343	15312	10.17	1591	1605	1588	2080	1121	1601	1591.39	1.28	0	-54	1645	1622	1601	1578	1557	1612	1568	177	479	500	990	1	1	35399906	566	11.41	0.54	12	0.04	140.00	2944.00	3245	20240103	-50.76	1400	20231027	14.14	3245	-50.76	20240103	1450	10.21	20240805	3245	-50.76	20240103	1400	14.14	20231027	2.79	N	014190	500	176 억		453003	N	N	0	N	00	N
95	20241016	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-10	5	-0.62	17073539	10733	7.13	1591	1600	1588	2080	1121	1601	1590.75	1.28	0	-30	1645	1622	1601	1578	1557	1612	1568	177	479	500	990	1	1	35399906	563	11.36	0.54	12	0.03	140.00	2944.00	3245	20240103	-50.97	1400	20231027	13.64	3245	-50.97	20240103	1450	9.72	20240805	3245	-50.97	20240103	1400	13.64	20231027	2.79	N	014190	500	176 억		453003	N	N	0	N	00	N
96	20241016	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-9	5	-0.56	610898	384	0.26	1591	1592	1590	2080	1121	1601	1590.88	1.28	0	-103	1645	1622	1601	1578	1557	1612	1568	177	479	500	990	1	1	35399906	564	11.37	0.54	12	0.00	140.00	2944.00	3245	20240103	-50.94	1400	20231027	13.71	3245	-50.94	20240103	1450	9.79	20240805	3245	-50.94	20240103	1400	13.71	20231027	2.79	N	014190	500	176 억		453003	N	N	0	N	00	N
97	20241015	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-12	5	-0.74	240201244	150187	160.33	1604	1624	1580	2095	1130	1613	1599.35	1.19	0	25768	1633	1623	1604	1594	1575	1628	1599	177	482	500	1000	1	1	35399906	567	11.44	0.54	12	0.42	140.00	2944.00	3245	20240103	-50.66	1400	20231027	14.36	3245	-50.66	20240103	1450	10.41	20240805	3245	-50.66	20240103	1400	14.36	20231027	2.84	N	014190	500	176 억		422185	N	N	0	N	00	N
98	20241015	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-10	5	-0.62	236225114	147706	157.68	1604	1624	1580	2095	1130	1613	1599.29	1.19	0	25435	1633	1623	1604	1594	1575	1628	1599	177	482	500	1000	1	1	35399906	567	11.45	0.54	12	0.42	140.00	2944.00	3245	20240103	-50.60	1400	20231027	14.50	3245	-50.60	20240103	1450	10.55	20240805	3245	-50.60	20240103	1400	14.50	20231027	2.84	N	014190	500	176 억		422185	N	N	0	N	00	N
99	20241015	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	-7	5	-0.43	223925062	140035	149.49	1604	1624	1580	2095	1130	1613	1599.06	1.19	0	22140	1633	1623	1604	1594	1575	1628	1599	177	482	500	1000	1	1	35399906	569	11.47	0.55	12	0.40	140.00	2944.00	3245	20240103	-50.51	1400	20231027	14.71	3245	-50.51	20240103	1450	10.76	20240805	3245	-50.51	20240103	1400	14.71	20231027	2.84	N	014190	500	176 억		422185	N	N	0	N	00	N
100	20241015	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-13	5	-0.81	201308896	125916	134.42	1604	1624	1580	2095	1130	1613	1598.76	1.19	0	18599	1633	1623	1604	1594	1575	1628	1599	177	482	500	1000	1	1	35399906	566	11.43	0.54	12	0.36	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	2.84	N	014190	500	176 억		422185	N	N	0	N	00	N
101	20241015	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-13	5	-0.81	193172726	120812	128.97	1604	1624	1580	2095	1130	1613	1598.95	1.19	0	15042	1633	1623	1604	1594	1575	1628	1599	177	482	500	1000	1	1	35399906	566	11.43	0.54	12	0.34	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	2.84	N	014190	500	176 억		422185	N	N	0	N	00	N
102	20241015	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-13	5	-0.81	179221705	112088	119.66	1604	1624	1580	2095	1130	1613	1598.94	1.19	0	16434	1633	1623	1604	1594	1575	1628	1599	177	482	500	1000	1	1	35399906	566	11.43	0.54	12	0.32	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	2.84	N	014190	500	176 억		422185	N	N	0	N	00	N
103	20241015	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-2	5	-0.12	39011490	24141	25.77	1604	1624	1604	2095	1130	1613	1615.98	1.19	0	4362	1633	1623	1604	1594	1575	1628	1599	177	482	500	1000	1	1	35399906	570	11.51	0.55	12	0.07	140.00	2944.00	3245	20240103	-50.35	1400	20231027	15.07	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1400	15.07	20231027	2.84	N	014190	500	176 억		422185	N	N	0	N	00	N
104	20241015	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-2	5	-0.12	7387682	4599	4.91	1604	1615	1604	2095	1130	1613	1606.37	1.19	0	757	1633	1623	1604	1594	1575	1628	1599	177	482	500	1000	1	1	35399906	570	11.51	0.55	12	0.01	140.00	2944.00	3245	20240103	-50.35	1400	20231027	15.07	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1400	15.07	20231027	2.84	N	014190	500	176 억		422185	N	N	0	N	00	N
105	20241014	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	13	2	0.81	149369123	93374	87.72	1586	1614	1585	2080	1120	1600	1599.67	1.13	0	20972	1628	1613	1604	1589	1580	1621	1597	177	480	500	990	1	1	35399906	571	11.52	0.55	12	0.26	140.00	2944.00	3245	20240103	-50.29	1400	20231027	15.21	3245	-50.29	20240103	1450	11.24	20240805	3245	-50.29	20240103	1400	15.21	20231027	2.86	N	014190	500	176 억		401213	N	N	0	N	00	N
106	20241014	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	14	2	0.88	139880563	87482	82.19	1586	1614	1585	2080	1120	1600	1598.96	1.13	0	18466	1628	1613	1604	1589	1580	1621	1597	177	480	500	990	1	1	35399906	571	11.53	0.55	12	0.25	140.00	2944.00	3245	20240103	-50.26	1400	20231027	15.29	3245	-50.26	20240103	1450	11.31	20240805	3245	-50.26	20240103	1400	15.29	20231027	2.86	N	014190	500	176 억		401213	N	N	0	N	00	N
107	20241014	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	3	2	0.19	99194440	62155	58.39	1586	1610	1585	2080	1120	1600	1595.92	1.13	0	16943	1628	1613	1604	1589	1580	1621	1597	177	480	500	990	1	1	35399906	567	11.45	0.54	12	0.18	140.00	2944.00	3245	20240103	-50.60	1400	20231027	14.50	3245	-50.60	20240103	1450	10.55	20240805	3245	-50.60	20240103	1400	14.50	20231027	2.86	N	014190	500	176 억		401213	N	N	0	N	00	N
108	20241014	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	9	2	0.56	82972301	52037	48.89	1586	1610	1585	2080	1120	1600	1594.49	1.13	0	15259	1628	1613	1604	1589	1580	1621	1597	177	480	500	990	1	1	35399906	570	11.49	0.55	12	0.15	140.00	2944.00	3245	20240103	-50.42	1400	20231027	14.93	3245	-50.42	20240103	1450	10.97	20240805	3245	-50.42	20240103	1400	14.93	20231027	2.86	N	014190	500	176 억		401213	N	N	0	N	00	N
109	20241014	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	8	2	0.50	80244072	50335	47.29	1586	1610	1585	2080	1120	1600	1594.20	1.13	0	15344	1628	1613	1604	1589	1580	1621	1597	177	480	500	990	1	1	35399906	569	11.49	0.55	12	0.14	140.00	2944.00	3245	20240103	-50.45	1400	20231027	14.86	3245	-50.45	20240103	1450	10.90	20240805	3245	-50.45	20240103	1400	14.86	20231027	2.86	N	014190	500	176 억		401213	N	N	0	N	00	N
110	20241014	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-10	5	-0.62	71842857	45079	42.35	1586	1609	1585	2080	1120	1600	1593.71	1.13	0	13517	1628	1613	1604	1589	1580	1621	1597	177	480	500	990	1	1	35399906	563	11.36	0.54	12	0.13	140.00	2944.00	3245	20240103	-51.00	1400	20231027	13.57	3245	-51.00	20240103	1450	9.66	20240805	3245	-51.00	20240103	1400	13.57	20231027	2.86	N	014190	500	176 억		401213	N	N	0	N	00	N
111	20241014	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	1	2	0.06	44547095	27947	26.25	1586	1609	1585	2080	1120	1600	1593.98	1.13	0	8473	1628	1613	1604	1589	1580	1621	1597	177	480	500	990	1	1	35399906	567	11.44	0.54	12	0.08	140.00	2944.00	3245	20240103	-50.66	1400	20231027	14.36	3245	-50.66	20240103	1450	10.41	20240805	3245	-50.66	20240103	1400	14.36	20231027	2.86	N	014190	500	176 억		401213	N	N	0	N	00	N
112	20241014	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	9	2	0.56	765143	480	0.45	1586	1609	1586	2080	1120	1600	1594.05	1.13	0	-163	1628	1613	1604	1589	1580	1621	1597	177	480	500	990	1	1	35399906	570	11.49	0.55	12	0.00	140.00	2944.00	3245	20240103	-50.42	1400	20231027	14.93	3245	-50.42	20240103	1450	10.97	20240805	3245	-50.42	20240103	1400	14.93	20231027	2.86	N	014190	500	176 억		401213	N	N	0	N	00	N
113	20241011	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-13	5	-0.81	170499261	106445	110.81	1598	1619	1595	2095	1130	1613	1601.76	1.17	0	-9811	1658	1635	1622	1599	1586	1647	1611	177	482	500	1000	1	1	35399906	566	11.43	0.54	12	0.30	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	2.88	N	014190	500	176 억		413994	N	N	0	N	00	N
114	20241011	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-15	5	-0.93	162356621	101351	105.51	1598	1619	1596	2095	1130	1613	1601.92	1.17	0	-8848	1658	1635	1622	1599	1586	1647	1611	177	482	500	1000	1	1	35399906	566	11.41	0.54	12	0.29	140.00	2944.00	3245	20240103	-50.76	1400	20231027	14.14	3245	-50.76	20240103	1450	10.21	20240805	3245	-50.76	20240103	1400	14.14	20231027	2.88	N	014190	500	176 억		413994	N	N	0	N	00	N
115	20241011	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-15	5	-0.93	145907235	91051	94.78	1598	1619	1597	2095	1130	1613	1602.48	1.17	0	-1368	1658	1635	1622	1599	1586	1647	1611	177	482	500	1000	1	1	35399906	566	11.41	0.54	12	0.26	140.00	2944.00	3245	20240103	-50.76	1400	20231027	14.14	3245	-50.76	20240103	1450	10.21	20240805	3245	-50.76	20240103	1400	14.14	20231027	2.88	N	014190	500	176 억		413994	N	N	0	N	00	N
116	20241011	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-11	5	-0.68	133460778	83271	86.69	1598	1619	1598	2095	1130	1613	1602.73	1.17	0	1483	1658	1635	1622	1599	1586	1647	1611	177	482	500	1000	1	1	35399906	567	11.44	0.54	12	0.24	140.00	2944.00	3245	20240103	-50.63	1400	20231027	14.43	3245	-50.63	20240103	1450	10.48	20240805	3245	-50.63	20240103	1400	14.43	20231027	2.88	N	014190	500	176 억		413994	N	N	0	N	00	N
117	20241011	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-3	5	-0.19	115325078	71949	74.90	1598	1619	1598	2095	1130	1613	1602.87	1.17	0	1750	1658	1635	1622	1599	1586	1647	1611	177	482	500	1000	1	1	35399906	570	11.50	0.55	12	0.20	140.00	2944.00	3245	20240103	-50.39	1400	20231027	15.00	3245	-50.39	20240103	1450	11.03	20240805	3245	-50.39	20240103	1400	15.00	20231027	2.88	N	014190	500	176 억		413994	N	N	0	N	00	N
118	20241011	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-10	5	-0.62	108988289	67996	70.78	1598	1619	1598	2095	1130	1613	1602.86	1.17	0	2688	1658	1635	1622	1599	1586	1647	1611	177	482	500	1000	1	1	35399906	567	11.45	0.54	12	0.19	140.00	2944.00	3245	20240103	-50.60	1400	20231027	14.50	3245	-50.60	20240103	1450	10.55	20240805	3245	-50.60	20240103	1400	14.50	20231027	2.88	N	014190	500	176 억		413994	N	N	0	N	00	N
119	20241011	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-4	5	-0.25	66798703	41707	43.42	1598	1619	1598	2095	1130	1613	1601.62	1.17	0	5334	1658	1635	1622	1599	1586	1647	1611	177	482	500	1000	1	1	35399906	570	11.49	0.55	12	0.12	140.00	2944.00	3245	20240103	-50.42	1400	20231027	14.93	3245	-50.42	20240103	1450	10.97	20240805	3245	-50.42	20240103	1400	14.93	20231027	2.88	N	014190	500	176 억		413994	N	N	0	N	00	N
120	20241011	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-2	5	-0.12	37031382	23136	24.08	1598	1619	1598	2095	1130	1613	1600.60	1.17	0	3980	1658	1635	1622	1599	1586	1647	1611	177	482	500	1000	1	1	35399906	570	11.51	0.55	12	0.07	140.00	2944.00	3245	20240103	-50.35	1400	20231027	15.07	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1400	15.07	20231027	2.88	N	014190	500	176 억		413994	N	N	0	N	00	N
121	20241010	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	18	2	1.13	154327452	94887	142.14	1610	1645	1609	2070	1117	1595	1626.44	1.20	0	-11591	1623	1608	1596	1581	1569	1603	1576	177	475	500	980	1	1	35399906	571	11.52	0.55	12	0.27	140.00	2944.00	3245	20240103	-50.29	1400	20231027	15.21	3245	-50.29	20240103	1450	11.24	20240805	3245	-50.29	20240103	1400	15.21	20231027	2.91	N	014190	500	176 억		425583	N	N	0	N	00	N
122	20241010	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	25	2	1.57	149471225	91879	137.63	1610	1645	1609	2070	1117	1595	1626.83	1.20	0	-11131	1623	1608	1596	1581	1569	1603	1576	177	475	500	980	1	1	35399906	573	11.57	0.55	12	0.26	140.00	2944.00	3245	20240103	-50.08	1400	20231027	15.71	3245	-50.08	20240103	1450	11.72	20240805	3245	-50.08	20240103	1400	15.71	20231027	2.91	N	014190	500	176 억		425583	N	N	0	N	00	N
123	20241010	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	24	2	1.50	129317285	79379	118.91	1610	1645	1610	2070	1117	1595	1629.11	1.20	0	-3593	1623	1608	1596	1581	1569	1603	1576	177	475	500	980	1	1	35399906	573	11.56	0.55	12	0.22	140.00	2944.00	3245	20240103	-50.11	1400	20231027	15.64	3245	-50.11	20240103	1450	11.66	20240805	3245	-50.11	20240103	1400	15.64	20231027	2.91	N	014190	500	176 억		425583	N	N	0	N	00	N
124	20241010	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	26	2	1.63	119692808	73434	110.00	1610	1645	1610	2070	1117	1595	1629.94	1.20	0	-1331	1623	1608	1596	1581	1569	1603	1576	177	475	500	980	1	1	35399906	574	11.58	0.55	12	0.21	140.00	2944.00	3245	20240103	-50.05	1400	20231027	15.79	3245	-50.05	20240103	1450	11.79	20240805	3245	-50.05	20240103	1400	15.79	20231027	2.91	N	014190	500	176 억		425583	N	N	0	N	00	N
125	20241010	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	29	2	1.82	117502105	72084	107.98	1610	1645	1610	2070	1117	1595	1630.07	1.20	0	-665	1623	1608	1596	1581	1569	1603	1576	177	475	500	980	1	1	35399906	575	11.60	0.55	12	0.20	140.00	2944.00	3245	20240103	-49.95	1400	20231027	16.00	3245	-49.95	20240103	1450	12.00	20240805	3245	-49.95	20240103	1400	16.00	20231027	2.91	N	014190	500	176 억		425583	N	N	0	N	00	N
126	20241010	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	37	2	2.32	113368346	69536	104.16	1610	1645	1610	2070	1117	1595	1630.35	1.20	0	-1469	1623	1608	1596	1581	1569	1603	1576	177	475	500	980	1	1	35399906	578	11.66	0.55	12	0.20	140.00	2944.00	3245	20240103	-49.71	1400	20231027	16.57	3245	-49.71	20240103	1450	12.55	20240805	3245	-49.71	20240103	1400	16.57	20231027	2.91	N	014190	500	176 억		425583	N	N	0	N	00	N
127	20241010	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	35	2	2.19	95849748	58753	88.01	1610	1645	1610	2070	1117	1595	1631.40	1.20	0	2464	1623	1608	1596	1581	1569	1603	1576	177	475	500	980	1	1	35399906	577	11.64	0.55	12	0.17	140.00	2944.00	3245	20240103	-49.77	1400	20231027	16.43	3245	-49.77	20240103	1450	12.41	20240805	3245	-49.77	20240103	1400	16.43	20231027	2.91	N	014190	500	176 억		425583	N	N	0	N	00	N
128	20241010	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	22	2	1.38	5988964	3713	5.56	1610	1617	1610	2070	1117	1595	1612.97	1.20	0	-1689	1623	1608	1596	1581	1569	1603	1576	177	475	500	980	1	1	35399906	572	11.55	0.55	12	0.01	140.00	2944.00	3245	20240103	-50.17	1400	20231027	15.50	3245	-50.17	20240103	1450	11.52	20240805	3245	-50.17	20240103	1400	15.50	20231027	2.91	N	014190	500	176 억		425583	N	N	0	N	00	N
129	20241008	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-15	5	-0.93	106344078	66753	84.50	1609	1611	1584	2090	1127	1610	1593.10	1.22	0	-9344	1632	1620	1598	1586	1564	1627	1593	177	480	500	990	1	1	35399906	565	11.39	0.54	12	0.19	140.00	2944.00	3245	20240103	-50.85	1400	20231027	13.93	3245	-50.85	20240103	1450	10.00	20240805	3245	-50.85	20240103	1400	13.93	20231027	2.87	N	014190	500	176 억		430838	N	N	0	N	00	N
130	20241008	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-17	5	-1.06	100161222	62867	79.59	1609	1611	1584	2090	1127	1610	1593.22	1.22	0	-8761	1632	1620	1598	1586	1564	1627	1593	177	480	500	990	1	1	35399906	564	11.38	0.54	12	0.18	140.00	2944.00	3245	20240103	-50.91	1400	20231027	13.79	3245	-50.91	20240103	1450	9.86	20240805	3245	-50.91	20240103	1400	13.79	20231027	2.87	N	014190	500	176 억		430838	N	N	0	N	00	N
131	20241008	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-18	5	-1.12	67870193	42530	53.84	1609	1611	1588	2090	1127	1610	1595.82	1.22	0	-6801	1632	1620	1598	1586	1564	1627	1593	177	480	500	990	1	1	35399906	564	11.37	0.54	12	0.12	140.00	2944.00	3245	20240103	-50.94	1400	20231027	13.71	3245	-50.94	20240103	1450	9.79	20240805	3245	-50.94	20240103	1400	13.71	20231027	2.87	N	014190	500	176 억		430838	N	N	0	N	00	N
132	20241008	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-15	5	-0.93	55160396	34542	43.73	1609	1611	1588	2090	1127	1610	1596.91	1.22	0	-8903	1632	1620	1598	1586	1564	1627	1593	177	480	500	990	1	1	35399906	565	11.39	0.54	12	0.10	140.00	2944.00	3245	20240103	-50.85	1400	20231027	13.93	3245	-50.85	20240103	1450	10.00	20240805	3245	-50.85	20240103	1400	13.93	20231027	2.87	N	014190	500	176 억		430838	N	N	0	N	00	N
133	20241008	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-11	5	-0.68	49253219	30841	39.04	1609	1611	1588	2090	1127	1610	1597.00	1.22	0	-7108	1632	1620	1598	1586	1564	1627	1593	177	480	500	990	1	1	35399906	566	11.42	0.54	12	0.09	140.00	2944.00	3245	20240103	-50.72	1400	20231027	14.21	3245	-50.72	20240103	1450	10.28	20240805	3245	-50.72	20240103	1400	14.21	20231027	2.87	N	014190	500	176 억		430838	N	N	0	N	00	N
134	20241008	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-19	5	-1.18	29594582	18491	23.41	1609	1611	1591	2090	1127	1610	1600.49	1.22	0	-3413	1632	1620	1598	1586	1564	1627	1593	177	480	500	990	1	1	35399906	563	11.36	0.54	12	0.05	140.00	2944.00	3245	20240103	-50.97	1400	20231027	13.64	3245	-50.97	20240103	1450	9.72	20240805	3245	-50.97	20240103	1400	13.64	20231027	2.87	N	014190	500	176 억		430838	N	N	0	N	00	N
135	20241008	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-8	5	-0.50	16917058	10548	13.35	1609	1611	1599	2090	1127	1610	1603.82	1.22	0	2410	1632	1620	1598	1586	1564	1627	1593	177	480	500	990	1	1	35399906	567	11.44	0.54	12	0.03	140.00	2944.00	3245	20240103	-50.63	1400	20231027	14.43	3245	-50.63	20240103	1450	10.48	20240805	3245	-50.63	20240103	1400	14.43	20231027	2.87	N	014190	500	176 억		430838	N	N	0	N	00	N
136	20241008	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-10	5	-0.62	619233	386	0.49	1609	1609	1600	2090	1127	1610	1604.23	1.22	0	13	1632	1620	1598	1586	1564	1627	1593	177	480	500	990	1	1	35399906	566	11.43	0.54	12	0.00	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	2.87	N	014190	500	176 억		430838	N	N	0	N	00	N
137	20241007	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	35	2	2.22	125413122	78739	112.69	1586	1610	1576	2045	1103	1575	1592.77	1.12	0	24605	1610	1592	1582	1564	1554	1587	1559	177	470	500	970	1	1	35399906	570	11.50	0.55	12	0.22	140.00	2944.00	3245	20240103	-50.39	1400	20231027	15.00	3245	-50.39	20240103	1450	11.03	20240805	3245	-50.39	20240103	1400	15.00	20231027	2.87	N	014190	500	176 억		397929	N	N	0	N	00	N
138	20241007	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	32	2	2.03	114357492	71863	102.85	1586	1609	1576	2045	1103	1575	1591.33	1.12	0	23194	1610	1592	1582	1564	1554	1587	1559	177	470	500	970	1	1	35399906	569	11.48	0.55	12	0.20	140.00	2944.00	3245	20240103	-50.48	1400	20231027	14.79	3245	-50.48	20240103	1450	10.83	20240805	3245	-50.48	20240103	1400	14.79	20231027	2.87	N	014190	500	176 억		397929	N	N	0	N	00	N
139	20241007	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	28	2	1.78	109694738	68961	98.69	1586	1609	1576	2045	1103	1575	1590.68	1.12	0	22335	1610	1592	1582	1564	1554	1587	1559	177	470	500	970	1	1	35399906	567	11.45	0.54	12	0.19	140.00	2944.00	3245	20240103	-50.60	1400	20231027	14.50	3245	-50.60	20240103	1450	10.55	20240805	3245	-50.60	20240103	1400	14.50	20231027	2.87	N	014190	500	176 억		397929	N	N	0	N	00	N
140	20241007	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	20	2	1.27	101079343	63564	90.97	1586	1609	1576	2045	1103	1575	1590.20	1.12	0	20377	1610	1592	1582	1564	1554	1587	1559	177	470	500	970	1	1	35399906	565	11.39	0.54	12	0.18	140.00	2944.00	3245	20240103	-50.85	1400	20231027	13.93	3245	-50.85	20240103	1450	10.00	20240805	3245	-50.85	20240103	1400	13.93	20231027	2.87	N	014190	500	176 억		397929	N	N	0	N	00	N
141	20241007	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	30	2	1.90	76282174	48014	68.72	1586	1609	1576	2045	1103	1575	1588.75	1.12	0	14628	1610	1592	1582	1564	1554	1587	1559	177	470	500	970	1	1	35399906	568	11.46	0.55	12	0.14	140.00	2944.00	3245	20240103	-50.54	1400	20231027	14.64	3245	-50.54	20240103	1450	10.69	20240805	3245	-50.54	20240103	1400	14.64	20231027	2.87	N	014190	500	176 억		397929	N	N	0	N	00	N
142	20241007	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	17	2	1.08	57214163	36097	51.66	1586	1592	1576	2045	1103	1575	1585.01	1.12	0	7739	1610	1592	1582	1564	1554	1587	1559	177	470	500	970	1	1	35399906	564	11.37	0.54	12	0.10	140.00	2944.00	3245	20240103	-50.94	1400	20231027	13.71	3245	-50.94	20240103	1450	9.79	20240805	3245	-50.94	20240103	1400	13.71	20231027	2.87	N	014190	500	176 억		397929	N	N	0	N	00	N
143	20241007	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	7	2	0.44	25937910	16413	23.49	1586	1588	1576	2045	1103	1575	1580.33	1.12	0	3669	1610	1592	1582	1564	1554	1587	1559	177	470	500	970	1	1	35399906	560	11.30	0.54	12	0.05	140.00	2944.00	3245	20240103	-51.25	1400	20231027	13.00	3245	-51.25	20240103	1450	9.10	20240805	3245	-51.25	20240103	1400	13.00	20231027	2.87	N	014190	500	176 억		397929	N	N	0	N	00	N
144	20241007	090248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	11	2	0.70	302926	191	0.27	1586	1586	1586	2045	1103	1575	1586.00	1.12	0	-2	1610	1592	1582	1564	1554	1587	1559	177	470	500	970	1	1	35399906	561	11.33	0.54	12	0.00	140.00	2944.00	3245	20240103	-51.12	1400	20231027	13.29	3245	-51.12	20240103	1450	9.38	20240805	3245	-51.12	20240103	1400	13.29	20231027	2.87	N	014190	500	176 억		397929	N	N	0	N	00	N
145	20241004	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-16	5	-1.01	110163356	69819	73.79	1577	1600	1572	2065	1114	1591	1577.84	1.19	0	-24493	1635	1613	1598	1576	1561	1605	1568	177	474	500	980	1	1	35399906	558	11.25	0.53	12	0.20	140.00	2944.00	3245	20240103	-51.46	1400	20231027	12.50	3245	-51.46	20240103	1450	8.62	20240805	3245	-51.46	20240103	1400	12.50	20231027	2.87	N	014190	500	176 억		422422	N	N	0	N	00	N
146	20241004	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-17	5	-1.07	100414564	63625	67.24	1577	1600	1572	2065	1114	1591	1578.22	1.19	0	-24333	1635	1613	1598	1576	1561	1605	1568	177	474	500	980	1	1	35399906	557	11.24	0.53	12	0.18	140.00	2944.00	3245	20240103	-51.49	1400	20231027	12.43	3245	-51.49	20240103	1450	8.55	20240805	3245	-51.49	20240103	1400	12.43	20231027	2.87	N	014190	500	176 억		422422	N	N	0	N	00	N
147	20241004	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-19	5	-1.19	83661273	52979	55.99	1577	1600	1572	2065	1114	1591	1579.14	1.19	0	-21065	1635	1613	1598	1576	1561	1605	1568	177	474	500	980	1	1	35399906	556	11.23	0.53	12	0.15	140.00	2944.00	3245	20240103	-51.56	1400	20231027	12.29	3245	-51.56	20240103	1450	8.41	20240805	3245	-51.56	20240103	1400	12.29	20231027	2.87	N	014190	500	176 억		422422	N	N	0	N	00	N
148	20241004	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-16	5	-1.01	71761813	45416	48.00	1577	1600	1573	2065	1114	1591	1580.10	1.19	0	-18214	1635	1613	1598	1576	1561	1605	1568	177	474	500	980	1	1	35399906	558	11.25	0.53	12	0.13	140.00	2944.00	3245	20240103	-51.46	1400	20231027	12.50	3245	-51.46	20240103	1450	8.62	20240805	3245	-51.46	20240103	1400	12.50	20231027	2.87	N	014190	500	176 억		422422	N	N	0	N	00	N
149	20241004	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-6	5	-0.38	33423788	21115	22.32	1577	1600	1577	2065	1114	1591	1582.94	1.19	0	-1163	1635	1613	1598	1576	1561	1605	1568	177	474	500	980	1	1	35399906	561	11.32	0.54	12	0.06	140.00	2944.00	3245	20240103	-51.16	1400	20231027	13.21	3245	-51.16	20240103	1450	9.31	20240805	3245	-51.16	20240103	1400	13.21	20231027	2.87	N	014190	500	176 억		422422	N	N	0	N	00	N
150	20241004	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-5	5	-0.31	22236134	14040	14.84	1577	1600	1577	2065	1114	1591	1583.77	1.19	0	-655	1635	1613	1598	1576	1561	1605	1568	177	474	500	980	1	1	35399906	561	11.33	0.54	12	0.04	140.00	2944.00	3245	20240103	-51.12	1400	20231027	13.29	3245	-51.12	20240103	1450	9.38	20240805	3245	-51.12	20240103	1400	13.29	20231027	2.87	N	014190	500	176 억		422422	N	N	0	N	00	N
151	20241004	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-6	5	-0.38	12644327	7986	8.44	1577	1600	1577	2065	1114	1591	1583.31	1.19	0	-1136	1635	1613	1598	1576	1561	1605	1568	177	474	500	980	1	1	35399906	561	11.32	0.54	12	0.02	140.00	2944.00	3245	20240103	-51.16	1400	20231027	13.21	3245	-51.16	20240103	1450	9.31	20240805	3245	-51.16	20240103	1400	13.21	20231027	2.87	N	014190	500	176 억		422422	N	N	0	N	00	N
152	20241004	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-12	5	-0.75	1513809	958	1.01	1577	1600	1577	2065	1114	1591	1580.18	1.19	0	-107	1635	1613	1598	1576	1561	1605	1568	177	474	500	980	1	1	35399906	559	11.28	0.54	12	0.00	140.00	2944.00	3245	20240103	-51.34	1400	20231027	12.79	3245	-51.34	20240103	1450	8.90	20240805	3245	-51.34	20240103	1400	12.79	20231027	2.87	N	014190	500	176 억		422422	N	N	0	N	00	N
153	20241002	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-32	5	-1.97	150842111	94611	128.70	1620	1620	1583	2105	1137	1623	1594.34	1.15	0	5344	1695	1659	1640	1604	1585	1649	1594	177	482	500	1000	1	1	35399906	563	11.36	0.54	12	0.27	140.00	2944.00	3245	20240103	-50.97	1400	20231027	13.64	3245	-50.97	20240103	1450	9.72	20240805	3245	-50.97	20240103	1400	13.64	20231027	2.86	N	014190	500	176 억		408601	N	N	0	N	00	N
154	20241002	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-30	5	-1.85	143801180	90188	122.68	1620	1620	1583	2105	1137	1623	1594.46	1.15	0	5272	1695	1659	1640	1604	1585	1649	1594	177	482	500	1000	1	1	35399906	564	11.38	0.54	12	0.25	140.00	2944.00	3245	20240103	-50.91	1400	20231027	13.79	3245	-50.91	20240103	1450	9.86	20240805	3245	-50.91	20240103	1400	13.79	20231027	2.86	N	014190	500	176 억		408601	N	N	0	N	00	N
155	20241002	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-18	5	-1.11	123013378	77168	104.97	1620	1620	1583	2105	1137	1623	1594.10	1.15	0	11569	1695	1659	1640	1604	1585	1649	1594	177	482	500	1000	1	1	35399906	568	11.46	0.55	12	0.22	140.00	2944.00	3245	20240103	-50.54	1400	20231027	14.64	3245	-50.54	20240103	1450	10.69	20240805	3245	-50.54	20240103	1400	14.64	20231027	2.86	N	014190	500	176 억		408601	N	N	0	N	00	N
156	20241002	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-14	5	-0.86	116129117	72881	99.14	1620	1620	1583	2105	1137	1623	1593.41	1.15	0	13753	1695	1659	1640	1604	1585	1649	1594	177	482	500	1000	1	1	35399906	570	11.49	0.55	12	0.21	140.00	2944.00	3245	20240103	-50.42	1400	20231027	14.93	3245	-50.42	20240103	1450	10.97	20240805	3245	-50.42	20240103	1400	14.93	20231027	2.86	N	014190	500	176 억		408601	N	N	0	N	00	N
157	20241002	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	-19	5	-1.17	112066894	70350	95.69	1620	1620	1583	2105	1137	1623	1592.99	1.15	0	12103	1695	1659	1640	1604	1585	1649	1594	177	482	500	1000	1	1	35399906	568	11.46	0.54	12	0.20	140.00	2944.00	3245	20240103	-50.57	1400	20231027	14.57	3245	-50.57	20240103	1450	10.62	20240805	3245	-50.57	20240103	1400	14.57	20231027	2.86	N	014190	500	176 억		408601	N	N	0	N	00	N
158	20241002	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-25	5	-1.54	99301326	62382	84.86	1620	1620	1583	2105	1137	1623	1591.83	1.15	0	7382	1695	1659	1640	1604	1585	1649	1594	177	482	500	1000	1	1	35399906	566	11.41	0.54	12	0.18	140.00	2944.00	3245	20240103	-50.76	1400	20231027	14.14	3245	-50.76	20240103	1450	10.21	20240805	3245	-50.76	20240103	1400	14.14	20231027	2.86	N	014190	500	176 억		408601	N	N	0	N	00	N
159	20241002	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-29	5	-1.79	78067940	49076	66.76	1620	1620	1583	2105	1137	1623	1590.76	1.15	0	5677	1695	1659	1640	1604	1585	1649	1594	177	482	500	1000	1	1	35399906	564	11.39	0.54	12	0.14	140.00	2944.00	3245	20240103	-50.88	1400	20231027	13.86	3245	-50.88	20240103	1450	9.93	20240805	3245	-50.88	20240103	1400	13.86	20231027	2.86	N	014190	500	176 억		408601	N	N	0	N	00	N
160	20241002	090248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-25	5	-1.54	11508943	7176	9.76	1620	1620	1596	2105	1137	1623	1603.81	1.15	0	-1917	1695	1659	1640	1604	1585	1649	1594	177	482	500	1000	1	1	35399906	566	11.41	0.54	12	0.02	140.00	2944.00	3245	20240103	-50.76	1400	20231027	14.14	3245	-50.76	20240103	1450	10.21	20240805	3245	-50.76	20240103	1400	14.14	20231027	2.86	N	014190	500	176 억		408601	N	N	0	N	00	N