KissMeData/038530/price/prices-20231001.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	20231031	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	0	3	0.00	46522395	185190	86.17	255	256	248	326	176	251	251.21	0.62	0	-54693	264	257	252	245	240	257	245	116	75	100	170	1	1	115714347	290	-2.99	0.34	12	0.16	-84.00	733.00	776	20230201	-67.65	247	20231030	1.62	776	-67.65	20230201	247	1.62	20231030	674	-62.76	20230421	247	1.62	20231030	0.00	N	038530	100	115 억		721370	N	N	0	N	00	N
3	20231031	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	-3	5	-1.20	45710363	181931	84.65	255	256	248	326	176	251	251.25	0.62	0	-54376	264	257	252	245	240	257	245	116	75	100	170	1	1	115714347	287	-2.95	0.34	12	0.16	-84.00	733.00	776	20230201	-68.04	247	20231030	0.40	776	-68.04	20230201	247	0.40	20231030	674	-63.20	20230421	247	0.40	20231030	0.00	N	038530	100	115 억		721370	N	N	0	N	00	N
4	20231031	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	1	2	0.40	37138229	147559	68.66	255	256	249	326	176	251	251.68	0.62	0	-45813	264	257	252	245	240	257	245	116	75	100	170	1	1	115714347	292	-3.00	0.34	12	0.13	-84.00	733.00	776	20230201	-67.53	247	20231030	2.02	776	-67.53	20230201	247	2.02	20231030	674	-62.61	20230421	247	2.02	20231030	0.00	N	038530	100	115 억		721370	N	N	0	N	00	N
5	20231031	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-1	5	-0.40	31798672	126370	58.80	255	256	249	326	176	251	251.63	0.62	0	-35809	264	257	252	245	240	257	245	116	75	100	170	1	1	115714347	289	-2.98	0.34	12	0.11	-84.00	733.00	776	20230201	-67.78	247	20231030	1.21	776	-67.78	20230201	247	1.21	20231030	674	-62.91	20230421	247	1.21	20231030	0.00	N	038530	100	115 억		721370	N	N	0	N	00	N
6	20231031	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	1	2	0.40	20047420	79527	37.00	255	256	249	326	176	251	252.08	0.62	0	-19873	264	257	252	245	240	257	245	116	75	100	170	1	1	115714347	292	-3.00	0.34	12	0.07	-84.00	733.00	776	20230201	-67.53	247	20231030	2.02	776	-67.53	20230201	247	2.02	20231030	674	-62.61	20230421	247	2.02	20231030	0.00	N	038530	100	115 억		721370	N	N	0	N	00	N
7	20231031	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	1	2	0.40	15865871	62858	29.25	255	256	249	326	176	251	252.41	0.62	0	-10357	264	257	252	245	240	257	245	116	75	100	170	1	1	115714347	292	-3.00	0.34	12	0.05	-84.00	733.00	776	20230201	-67.53	247	20231030	2.02	776	-67.53	20230201	247	2.02	20231030	674	-62.61	20230421	247	2.02	20231030	0.00	N	038530	100	115 억		721370	N	N	0	N	00	N
8	20231031	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	2	2	0.80	12417844	49095	22.84	255	256	250	326	176	251	252.94	0.62	0	-9933	264	257	252	245	240	257	245	116	75	100	170	1	1	115714347	293	-3.01	0.35	12	0.04	-84.00	733.00	776	20230201	-67.40	247	20231030	2.43	776	-67.40	20230201	247	2.43	20231030	674	-62.46	20230421	247	2.43	20231030	0.00	N	038530	100	115 억		721370	N	N	0	N	00	N
9	20231031	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	5	2	1.99	1368967	5379	2.50	255	256	254	326	176	251	254.50	0.62	0	1365	264	257	252	245	240	257	245	116	75	100	170	1	1	115714347	296	-3.05	0.35	12	0.00	-84.00	733.00	776	20230201	-67.01	247	20231030	3.64	776	-67.01	20230201	247	3.64	20231030	674	-62.02	20230421	247	3.64	20231030	0.00	N	038530	100	115 억		721370	N	N	0	N	00	N
10	20231030	160447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	251	1	2	0.40	53608686	214178	47.84	251	259	247	325	175	250	250.30	0.62	0	9177	260	254	252	246	244	254	246	116	75	100	170	1	1	115714347	290	-2.99	0.34	12	0.19	-84.00	733.00	776	20230201	-67.65	247	20231030	1.62	776	-67.65	20230201	247	1.62	20231030	674	-62.76	20230421	247	1.62	20231030	0.00	N	038530	100	115 억		712009	N	N	0	N	00	N
11	20231030	150436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	251	1	2	0.40	47819844	191075	42.68	251	259	247	325	175	250	250.27	0.62	0	9177	260	254	252	246	244	254	246	116	75	100	170	1	1	115714347	290	-2.99	0.34	12	0.17	-84.00	733.00	776	20230201	-67.65	247	20231030	1.62	776	-67.65	20230201	247	1.62	20231030	674	-62.76	20230421	247	1.62	20231030	0.00	N	038530	100	115 억		712009	N	N	0	N	00	N
12	20231030	140439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	250	0	3	0.00	44071494	176094	39.33	251	259	247	325	175	250	250.27	0.62	0	8008	260	254	252	246	244	254	246	116	75	100	170	1	1	115714347	289	-2.98	0.34	12	0.15	-84.00	733.00	776	20230201	-67.78	247	20231030	1.21	776	-67.78	20230201	247	1.21	20231030	674	-62.91	20230421	247	1.21	20231030	0.00	N	038530	100	115 억		712009	N	N	0	N	00	N
13	20231030	130437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	252	2	2	0.80	37110876	148290	33.12	251	259	247	325	175	250	250.26	0.62	0	7647	260	254	252	246	244	254	246	116	75	100	170	1	1	115714347	292	-3.00	0.34	12	0.13	-84.00	733.00	776	20230201	-67.53	247	20231030	2.02	776	-67.53	20230201	247	2.02	20231030	674	-62.61	20230421	247	2.02	20231030	0.00	N	038530	100	115 억		712009	N	N	0	N	00	N
14	20231030	120432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	251	1	2	0.40	33729264	134766	30.10	251	259	247	325	175	250	250.28	0.62	0	7591	260	254	252	246	244	254	246	116	75	100	170	1	1	115714347	290	-2.99	0.34	12	0.12	-84.00	733.00	776	20230201	-67.65	247	20231030	1.62	776	-67.65	20230201	247	1.62	20231030	674	-62.76	20230421	247	1.62	20231030	0.00	N	038530	100	115 억		712009	N	N	0	N	00	N
15	20231030	110434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	252	2	2	0.80	33182691	132597	29.62	251	259	247	325	175	250	250.25	0.62	0	7591	260	254	252	246	244	254	246	116	75	100	170	1	1	115714347	292	-3.00	0.34	12	0.11	-84.00	733.00	776	20230201	-67.53	247	20231030	2.02	776	-67.53	20230201	247	2.02	20231030	674	-62.61	20230421	247	2.02	20231030	0.00	N	038530	100	115 억		712009	N	N	0	N	00	N
16	20231030	100436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	251	1	2	0.40	28048797	112195	25.06	251	259	247	325	175	250	250.00	0.62	0	6465	260	254	252	246	244	254	246	116	75	100	170	1	1	115714347	290	-2.99	0.34	12	0.10	-84.00	733.00	776	20230201	-67.65	247	20231030	1.62	776	-67.65	20230201	247	1.62	20231030	674	-62.76	20230421	247	1.62	20231030	0.00	N	038530	100	115 억		712009	N	N	0	N	00	N
17	20231030	090431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	250	0	3	0.00	9001592	36031	8.05	251	254	249	325	175	250	249.83	0.62	0	1868	260	254	252	246	244	254	246	116	75	100	170	1	1	115714347	289	-2.98	0.34	12	0.03	-84.00	733.00	776	20230201	-67.78	249	20231030	0.40	776	-67.78	20230201	249	0.40	20231030	674	-62.91	20230421	249	0.40	20231030	0.00	N	038530	100	115 억		712009	N	N	0	N	00	N
18	20231027	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-7	5	-2.72	112863197	447445	145.91	256	258	250	334	180	257	252.24	0.60	0	20300	267	262	257	252	247	264	254	116	77	100	170	1	1	115714347	289	-2.98	0.34	12	0.39	-84.00	733.00	776	20230201	-67.78	249	20231024	0.40	776	-67.78	20230201	249	0.40	20231024	674	-62.91	20230421	249	0.40	20231024	0.00	N	038530	100	115 억		690051	N	N	0	N	00	N
19	20231027	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	-6	5	-2.33	102022989	404151	131.79	256	258	250	334	180	257	252.44	0.60	0	20405	267	262	257	252	247	264	254	116	77	100	170	1	1	115714347	290	-2.99	0.34	12	0.35	-84.00	733.00	776	20230201	-67.65	249	20231024	0.80	776	-67.65	20230201	249	0.80	20231024	674	-62.76	20230421	249	0.80	20231024	0.00	N	038530	100	115 억		690051	N	N	0	N	00	N
20	20231027	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-2	5	-0.78	79785669	315496	102.88	256	258	251	334	180	257	252.89	0.60	0	22003	267	262	257	252	247	264	254	116	77	100	170	1	1	115714347	295	-3.04	0.35	12	0.27	-84.00	733.00	776	20230201	-67.14	249	20231024	2.41	776	-67.14	20230201	249	2.41	20231024	674	-62.17	20230421	249	2.41	20231024	0.00	N	038530	100	115 억		690051	N	N	0	N	00	N
21	20231027	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-2	5	-0.78	72505337	286767	93.51	256	258	251	334	180	257	252.84	0.60	0	26945	267	262	257	252	247	264	254	116	77	100	170	1	1	115714347	295	-3.04	0.35	12	0.25	-84.00	733.00	776	20230201	-67.14	249	20231024	2.41	776	-67.14	20230201	249	2.41	20231024	674	-62.17	20230421	249	2.41	20231024	0.00	N	038530	100	115 억		690051	N	N	0	N	00	N
22	20231027	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-3	5	-1.17	64940122	256918	83.78	256	258	251	334	180	257	252.77	0.60	0	27259	267	262	257	252	247	264	254	116	77	100	170	1	1	115714347	294	-3.02	0.35	12	0.22	-84.00	733.00	776	20230201	-67.27	249	20231024	2.01	776	-67.27	20230201	249	2.01	20231024	674	-62.31	20230421	249	2.01	20231024	0.00	N	038530	100	115 억		690051	N	N	0	N	00	N
23	20231027	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-3	5	-1.17	47884835	189389	61.76	256	258	251	334	180	257	252.84	0.60	0	11369	267	262	257	252	247	264	254	116	77	100	170	1	1	115714347	294	-3.02	0.35	12	0.16	-84.00	733.00	776	20230201	-67.27	249	20231024	2.01	776	-67.27	20230201	249	2.01	20231024	674	-62.31	20230421	249	2.01	20231024	0.00	N	038530	100	115 억		690051	N	N	0	N	00	N
24	20231027	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	-4	5	-1.56	32470564	128441	41.88	256	257	251	334	180	257	252.81	0.60	0	7011	267	262	257	252	247	264	254	116	77	100	170	1	1	115714347	293	-3.01	0.35	12	0.11	-84.00	733.00	776	20230201	-67.40	249	20231024	1.61	776	-67.40	20230201	249	1.61	20231024	674	-62.46	20230421	249	1.61	20231024	0.00	N	038530	100	115 억		690051	N	N	0	N	00	N
25	20231027	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	-1	5	-0.39	2784223	10836	3.53	256	257	256	334	180	257	256.94	0.60	0	-4951	267	262	257	252	247	264	254	116	77	100	170	1	1	115714347	296	-3.05	0.35	12	0.01	-84.00	733.00	776	20230201	-67.01	249	20231024	2.81	776	-67.01	20230201	249	2.81	20231024	674	-62.02	20230421	249	2.81	20231024	0.00	N	038530	100	115 억		690051	N	N	0	N	00	N
26	20231026	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-8	5	-3.02	78019430	305877	107.41	256	262	252	344	186	265	255.07	0.61	0	-13943	280	272	264	256	248	276	260	116	79	100	180	1	1	115714347	297	-3.06	0.35	12	0.26	-84.00	733.00	776	20230201	-66.88	249	20231024	3.21	776	-66.88	20230201	249	3.21	20231024	674	-61.87	20230421	249	3.21	20231024	0.00	N	038530	100	115 억		702177	N	N	0	N	00	N
27	20231026	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-7	5	-2.64	72134720	282806	99.31	256	262	252	344	186	265	255.07	0.61	0	-13872	280	272	264	256	248	276	260	116	79	100	180	1	1	115714347	299	-3.07	0.35	12	0.24	-84.00	733.00	776	20230201	-66.75	249	20231024	3.61	776	-66.75	20230201	249	3.61	20231024	674	-61.72	20230421	249	3.61	20231024	0.00	N	038530	100	115 억		702177	N	N	0	N	00	N
28	20231026	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-8	5	-3.02	26949118	104700	36.77	256	262	255	344	186	265	257.39	0.61	0	-2267	280	272	264	256	248	276	260	116	79	100	180	1	1	115714347	297	-3.06	0.35	12	0.09	-84.00	733.00	776	20230201	-66.88	249	20231024	3.21	776	-66.88	20230201	249	3.21	20231024	674	-61.87	20230421	249	3.21	20231024	0.00	N	038530	100	115 억		702177	N	N	0	N	00	N
29	20231026	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-8	5	-3.02	20205429	78352	27.51	256	262	256	344	186	265	257.88	0.61	0	-1763	280	272	264	256	248	276	260	116	79	100	180	1	1	115714347	297	-3.06	0.35	12	0.07	-84.00	733.00	776	20230201	-66.88	249	20231024	3.21	776	-66.88	20230201	249	3.21	20231024	674	-61.87	20230421	249	3.21	20231024	0.00	N	038530	100	115 억		702177	N	N	0	N	00	N
30	20231026	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-7	5	-2.64	19133776	74182	26.05	256	262	256	344	186	265	257.93	0.61	0	1592	280	272	264	256	248	276	260	116	79	100	180	1	1	115714347	299	-3.07	0.35	12	0.06	-84.00	733.00	776	20230201	-66.75	249	20231024	3.61	776	-66.75	20230201	249	3.61	20231024	674	-61.72	20230421	249	3.61	20231024	0.00	N	038530	100	115 억		702177	N	N	0	N	00	N
31	20231026	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-7	5	-2.64	19077966	73965	25.97	256	262	256	344	186	265	257.93	0.61	0	1679	280	272	264	256	248	276	260	116	79	100	180	1	1	115714347	299	-3.07	0.35	12	0.06	-84.00	733.00	776	20230201	-66.75	249	20231024	3.61	776	-66.75	20230201	249	3.61	20231024	674	-61.72	20230421	249	3.61	20231024	0.00	N	038530	100	115 억		702177	N	N	0	N	00	N
32	20231026	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	-5	5	-1.89	15291436	59298	20.82	256	262	256	344	186	265	257.87	0.61	0	2464	280	272	264	256	248	276	260	116	79	100	180	1	1	115714347	301	-3.10	0.35	12	0.05	-84.00	733.00	776	20230201	-66.49	249	20231024	4.42	776	-66.49	20230201	249	4.42	20231024	674	-61.42	20230421	249	4.42	20231024	0.00	N	038530	100	115 억		702177	N	N	0	N	00	N
33	20231026	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-6	5	-2.26	7876188	30489	10.71	256	262	256	344	186	265	258.33	0.61	0	4264	280	272	264	256	248	276	260	116	79	100	180	1	1	115714347	300	-3.08	0.35	12	0.03	-84.00	733.00	776	20230201	-66.62	249	20231024	4.02	776	-66.62	20230201	249	4.02	20231024	674	-61.57	20230421	249	4.02	20231024	0.00	N	038530	100	115 억		702177	N	N	0	N	00	N
34	20231025	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	6	2	2.32	68241201	257126	64.78	261	272	256	336	182	259	265.40	0.56	0	57876	269	263	256	250	243	267	254	116	77	100	170	1	1	115714347	307	-3.15	0.36	12	0.22	-84.00	733.00	783	20221021	-66.16	249	20231024	6.43	776	-65.85	20230201	249	6.43	20231024	674	-60.68	20230421	249	6.43	20231024	0.00	N	038530	100	115 억		644301	N	N	0	N	00	N
35	20231025	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	8	2	3.09	65006347	244922	61.70	261	272	256	336	182	259	265.42	0.56	0	56866	269	263	256	250	243	267	254	116	77	100	170	1	1	115714347	309	-3.18	0.36	12	0.21	-84.00	733.00	783	20221021	-65.90	249	20231024	7.23	776	-65.59	20230201	249	7.23	20231024	674	-60.39	20230421	249	7.23	20231024	0.00	N	038530	100	115 억		644301	N	N	0	N	00	N
36	20231025	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	7	2	2.70	56753335	214007	53.91	261	272	256	336	182	259	265.19	0.56	0	47882	269	263	256	250	243	267	254	116	77	100	170	1	1	115714347	308	-3.17	0.36	12	0.18	-84.00	733.00	783	20221021	-66.03	249	20231024	6.83	776	-65.72	20230201	249	6.83	20231024	674	-60.53	20230421	249	6.83	20231024	0.00	N	038530	100	115 억		644301	N	N	0	N	00	N
37	20231025	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	7	2	2.70	53629836	202263	50.96	261	272	256	336	182	259	265.15	0.56	0	48595	269	263	256	250	243	267	254	116	77	100	170	1	1	115714347	308	-3.17	0.36	12	0.17	-84.00	733.00	783	20221021	-66.03	249	20231024	6.83	776	-65.72	20230201	249	6.83	20231024	674	-60.53	20230421	249	6.83	20231024	0.00	N	038530	100	115 억		644301	N	N	0	N	00	N
38	20231025	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	12	2	4.63	47966140	180982	45.59	261	272	256	336	182	259	265.03	0.56	0	48285	269	263	256	250	243	267	254	116	77	100	170	1	1	115714347	314	-3.23	0.37	12	0.16	-84.00	733.00	783	20221021	-65.39	249	20231024	8.84	776	-65.08	20230201	249	8.84	20231024	674	-59.79	20230421	249	8.84	20231024	0.00	N	038530	100	115 억		644301	N	N	0	N	00	N
39	20231025	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	7	2	2.70	26872304	102446	25.81	261	266	256	336	182	259	262.31	0.56	0	36823	269	263	256	250	243	267	254	116	77	100	170	1	1	115714347	308	-3.17	0.36	12	0.09	-84.00	733.00	783	20221021	-66.03	249	20231024	6.83	776	-65.72	20230201	249	6.83	20231024	674	-60.53	20230421	249	6.83	20231024	0.00	N	038530	100	115 억		644301	N	N	0	N	00	N
40	20231025	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	3	2	1.16	20394949	77979	19.64	261	265	256	336	182	259	261.54	0.56	0	26633	269	263	256	250	243	267	254	116	77	100	170	1	1	115714347	303	-3.12	0.36	12	0.07	-84.00	733.00	783	20221021	-66.54	249	20231024	5.22	776	-66.24	20230201	249	5.22	20231024	674	-61.13	20230421	249	5.22	20231024	0.00	N	038530	100	115 억		644301	N	N	0	N	00	N
41	20231025	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	4	2	1.54	3073004	11768	2.96	261	265	261	336	182	259	261.13	0.56	0	552	269	263	256	250	243	267	254	116	77	100	170	1	1	115714347	304	-3.13	0.36	12	0.01	-84.00	733.00	783	20221021	-66.41	249	20231024	5.62	776	-66.11	20230201	249	5.62	20231024	674	-60.98	20230421	249	5.62	20231024	0.00	N	038530	100	115 억		644301	N	N	0	N	00	N
42	20231024	160417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	259	2	2	0.78	99150350	391259	61.58	254	262	249	334	180	257	253.41	0.55	0	1060	275	266	260	251	245	270	255	116	77	100	170	1	1	115714347	300	-3.08	0.35	12	0.34	-84.00	733.00	864	20221020	-70.02	249	20231024	4.02	776	-66.62	20230201	249	4.02	20231024	674	-61.57	20230421	249	4.02	20231024	0.00	N	038530	100	115 억		639667	N	N	0	N	00	N
43	20231024	150424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	259	2	2	0.78	97259015	383954	60.43	254	262	249	334	180	257	253.31	0.55	0	840	275	266	260	251	245	270	255	116	77	100	170	1	1	115714347	300	-3.08	0.35	12	0.33	-84.00	733.00	864	20221020	-70.02	249	20231024	4.02	776	-66.62	20230201	249	4.02	20231024	674	-61.57	20230421	249	4.02	20231024	0.00	N	038530	100	115 억		639667	N	N	0	N	00	N
44	20231024	140416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	256	-1	5	-0.39	85512226	338185	53.22	254	262	249	334	180	257	252.86	0.55	0	-24481	275	266	260	251	245	270	255	116	77	100	170	1	1	115714347	296	-3.05	0.35	12	0.29	-84.00	733.00	864	20221020	-70.37	249	20231024	2.81	776	-67.01	20230201	249	2.81	20231024	674	-62.02	20230421	249	2.81	20231024	0.00	N	038530	100	115 억		639667	N	N	0	N	00	N
45	20231024	130423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	253	-4	5	-1.56	84146300	332814	52.38	254	262	249	334	180	257	252.83	0.55	0	-26672	275	266	260	251	245	270	255	116	77	100	170	1	1	115714347	293	-3.01	0.35	12	0.29	-84.00	733.00	864	20221020	-70.72	249	20231024	1.61	776	-67.40	20230201	249	1.61	20231024	674	-62.46	20230421	249	1.61	20231024	0.00	N	038530	100	115 억		639667	N	N	0	N	00	N
46	20231024	120426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	253	-4	5	-1.56	74611348	295312	46.48	254	262	249	334	180	257	252.65	0.55	0	-45606	275	266	260	251	245	270	255	116	77	100	170	1	1	115714347	293	-3.01	0.35	12	0.26	-84.00	733.00	864	20221020	-70.72	249	20231024	1.61	776	-67.40	20230201	249	1.61	20231024	674	-62.46	20230421	249	1.61	20231024	0.00	N	038530	100	115 억		639667	N	N	0	N	00	N
47	20231024	110421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	250	-7	5	-2.72	54987534	216901	34.14	254	262	249	334	180	257	253.51	0.55	0	-49001	275	266	260	251	245	270	255	116	77	100	170	1	1	115714347	289	-2.98	0.34	12	0.19	-84.00	733.00	864	20221020	-71.06	249	20231024	0.40	776	-67.78	20230201	249	0.40	20231024	674	-62.91	20230421	249	0.40	20231024	0.00	N	038530	100	115 억		639667	N	N	0	N	00	N
48	20231024	100418	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	257	0	3	0.00	20451534	79725	12.55	254	262	254	334	180	257	256.53	0.55	0	-13259	275	266	260	251	245	270	255	116	77	100	170	1	1	115714347	297	-3.06	0.35	12	0.07	-84.00	733.00	864	20221020	-70.25	254	20231024	1.18	776	-66.88	20230201	254	1.18	20231024	674	-61.87	20230421	254	1.18	20231024	0.00	N	038530	100	115 억		639667	N	N	0	N	00	N
49	20231024	090421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	259	2	2	0.78	6828012	26881	4.23	254	259	254	334	180	257	254.01	0.55	0	76	275	266	260	251	245	270	255	116	77	100	170	1	1	115714347	300	-3.08	0.35	12	0.02	-84.00	733.00	864	20221020	-70.02	254	20231024	1.97	776	-66.62	20230201	254	1.97	20231024	674	-61.57	20230421	254	1.97	20231024	0.00	N	038530	100	115 억		639667	N	N	0	N	00	N
50	20231023	160415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	257	-6	5	-2.28	162642647	633247	217.96	256	269	254	341	185	263	256.84	0.51	0	47393	277	269	266	258	255	268	257	116	78	100	170	1	1	115714347	297	-3.06	0.35	12	0.55	-84.00	733.00	895	20221019	-71.28	254	20231023	1.18	776	-66.88	20230201	254	1.18	20231023	674	-61.87	20230421	254	1.18	20231023	0.00	N	038530	100	115 억		591232	N	N	0	N	00	N
51	20231023	150415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	254	-9	5	-3.42	145771101	567246	195.25	256	269	254	341	185	263	256.98	0.51	0	88401	277	269	266	258	255	268	257	116	78	100	170	1	1	115714347	294	-3.02	0.35	12	0.49	-84.00	733.00	895	20221019	-71.62	254	20231023	0.00	776	-67.27	20230201	254	0.00	20231023	674	-62.31	20230421	254	0.00	20231023	0.00	N	038530	100	115 억		591232	N	N	0	N	00	N
52	20231023	140417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	254	-9	5	-3.42	134889051	524413	180.50	256	269	254	341	185	263	257.22	0.51	0	91235	277	269	266	258	255	268	257	116	78	100	170	1	1	115714347	294	-3.02	0.35	12	0.45	-84.00	733.00	895	20221019	-71.62	254	20231023	0.00	776	-67.27	20230201	254	0.00	20231023	674	-62.31	20230421	254	0.00	20231023	0.00	N	038530	100	115 억		591232	N	N	0	N	00	N
53	20231023	130418	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	257	-6	5	-2.28	132425321	514753	177.18	256	269	254	341	185	263	257.26	0.51	0	91444	277	269	266	258	255	268	257	116	78	100	170	1	1	115714347	297	-3.06	0.35	12	0.44	-84.00	733.00	895	20221019	-71.28	254	20231023	1.18	776	-66.88	20230201	254	1.18	20231023	674	-61.87	20230421	254	1.18	20231023	0.00	N	038530	100	115 억		591232	N	N	0	N	00	N
54	20231023	120415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	257	-6	5	-2.28	130688058	507965	174.84	256	269	254	341	185	263	257.28	0.51	0	92351	277	269	266	258	255	268	257	116	78	100	170	1	1	115714347	297	-3.06	0.35	12	0.44	-84.00	733.00	895	20221019	-71.28	254	20231023	1.18	776	-66.88	20230201	254	1.18	20231023	674	-61.87	20230421	254	1.18	20231023	0.00	N	038530	100	115 억		591232	N	N	0	N	00	N
55	20231023	110415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	257	-6	5	-2.28	124844842	485201	167.01	256	269	254	341	185	263	257.31	0.51	0	91794	277	269	266	258	255	268	257	116	78	100	170	1	1	115714347	297	-3.06	0.35	12	0.42	-84.00	733.00	895	20221019	-71.28	254	20231023	1.18	776	-66.88	20230201	254	1.18	20231023	674	-61.87	20230421	254	1.18	20231023	0.00	N	038530	100	115 억		591232	N	N	0	N	00	N
56	20231023	100412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	257	-6	5	-2.28	110894046	430507	148.18	256	269	254	341	185	263	257.59	0.51	0	92621	277	269	266	258	255	268	257	116	78	100	170	1	1	115714347	297	-3.06	0.35	12	0.37	-84.00	733.00	895	20221019	-71.28	254	20231023	1.18	776	-66.88	20230201	254	1.18	20231023	674	-61.87	20230421	254	1.18	20231023	0.00	N	038530	100	115 억		591232	N	N	0	N	00	N
57	20231023	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	3	2	1.14	11281384	43966	15.13	256	266	256	341	185	263	256.59	0.51	0	5937	277	269	266	258	255	268	257	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.04	-84.00	733.00	895	20221019	-70.28	254	20231010	4.72	776	-65.72	20230201	254	4.72	20231010	674	-60.53	20230421	254	4.72	20231010	0.00	N	038530	100	115 억		591232	N	N	0	N	00	N
58	20231020	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-12	5	-4.36	76601968	287545	80.14	273	274	263	357	193	275	266.40	0.45	0	63760	290	282	277	269	264	280	267	116	82	100	180	1	1	115714347	304	-3.13	0.36	12	0.25	-84.00	733.00	895	20221019	-70.61	254	20231010	3.54	776	-66.11	20230201	254	3.54	20231010	674	-60.98	20230421	254	3.54	20231010	0.00	N	038530	100	115 억		526440	N	N	0	N	00	N
59	20231020	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-11	5	-4.00	68168270	255543	71.22	273	274	263	357	193	275	266.76	0.45	0	63545	290	282	277	269	264	280	267	116	82	100	180	1	1	115714347	305	-3.14	0.36	12	0.22	-84.00	733.00	895	20221019	-70.50	254	20231010	3.94	776	-65.98	20230201	254	3.94	20231010	674	-60.83	20230421	254	3.94	20231010	0.00	N	038530	100	115 억		526440	N	N	0	N	00	N
60	20231020	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-5	5	-1.82	48494907	181345	50.54	273	274	265	357	193	275	267.42	0.45	0	64335	290	282	277	269	264	280	267	116	82	100	180	1	1	115714347	312	-3.21	0.37	12	0.16	-84.00	733.00	895	20221019	-69.83	254	20231010	6.30	776	-65.21	20230201	254	6.30	20231010	674	-59.94	20230421	254	6.30	20231010	0.00	N	038530	100	115 억		526440	N	N	0	N	00	N
61	20231020	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-7	5	-2.55	45573822	170428	47.50	273	274	265	357	193	275	267.41	0.45	0	59629	290	282	277	269	264	280	267	116	82	100	180	1	1	115714347	310	-3.19	0.37	12	0.15	-84.00	733.00	895	20221019	-70.06	254	20231010	5.51	776	-65.46	20230201	254	5.51	20231010	674	-60.24	20230421	254	5.51	20231010	0.00	N	038530	100	115 억		526440	N	N	0	N	00	N
62	20231020	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	16911411	62530	17.43	273	274	268	357	193	275	270.45	0.45	0	-10288	290	282	277	269	264	280	267	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.05	-84.00	733.00	895	20221019	-69.50	254	20231010	7.48	776	-64.82	20230201	254	7.48	20231010	674	-59.50	20230421	254	7.48	20231010	0.00	N	038530	100	115 억		526440	N	N	0	N	00	N
63	20231020	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-4	5	-1.45	12046392	44557	12.42	273	274	268	357	193	275	270.36	0.45	0	-9552	290	282	277	269	264	280	267	116	82	100	180	1	1	115714347	314	-3.23	0.37	12	0.04	-84.00	733.00	895	20221019	-69.72	254	20231010	6.69	776	-65.08	20230201	254	6.69	20231010	674	-59.79	20230421	254	6.69	20231010	0.00	N	038530	100	115 억		526440	N	N	0	N	00	N
64	20231020	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-5	5	-1.82	9416939	34792	9.70	273	274	268	357	193	275	270.66	0.45	0	-9196	290	282	277	269	264	280	267	116	82	100	180	1	1	115714347	312	-3.21	0.37	12	0.03	-84.00	733.00	895	20221019	-69.83	254	20231010	6.30	776	-65.21	20230201	254	6.30	20231010	674	-59.94	20230421	254	6.30	20231010	0.00	N	038530	100	115 억		526440	N	N	0	N	00	N
65	20231020	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	1251899	4576	1.28	273	274	273	357	193	275	273.58	0.45	0	-14	290	282	277	269	264	280	267	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.00	-84.00	733.00	895	20221019	-69.50	254	20231010	7.48	776	-64.82	20230201	254	7.48	20231010	674	-59.50	20230421	254	7.48	20231010	0.00	N	038530	100	115 억		526440	N	N	0	N	00	N
66	20231019	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-9	5	-3.17	98874392	357743	64.59	285	285	272	369	199	284	276.38	0.48	0	-40214	312	298	291	277	270	294	273	116	85	100	190	1	1	115714347	318	-3.27	0.38	12	0.31	-84.00	733.00	895	20221019	-69.27	254	20231010	8.27	776	-64.56	20230201	254	8.27	20231010	674	-59.20	20230421	254	8.27	20231010	0.00	N	038530	100	115 억		560720	N	N	0	N	00	N
67	20231019	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-10	5	-3.52	95086915	343966	62.11	285	285	272	369	199	284	276.44	0.48	0	-40214	312	298	291	277	270	294	273	116	85	100	190	1	1	115714347	317	-3.26	0.37	12	0.30	-84.00	733.00	895	20221019	-69.39	254	20231010	7.87	776	-64.69	20230201	254	7.87	20231010	674	-59.35	20230421	254	7.87	20231010	0.00	N	038530	100	115 억		560720	N	N	0	N	00	N
68	20231019	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-7	5	-2.46	70392596	253852	45.83	285	285	274	369	199	284	277.30	0.48	0	-36031	312	298	291	277	270	294	273	116	85	100	190	1	1	115714347	321	-3.30	0.38	12	0.22	-84.00	733.00	895	20221019	-69.05	254	20231010	9.06	776	-64.30	20230201	254	9.06	20231010	674	-58.90	20230421	254	9.06	20231010	0.00	N	038530	100	115 억		560720	N	N	0	N	00	N
69	20231019	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-6	5	-2.11	58499010	210605	38.03	285	285	274	369	199	284	277.77	0.48	0	-35562	312	298	291	277	270	294	273	116	85	100	190	1	1	115714347	322	-3.31	0.38	12	0.18	-84.00	733.00	895	20221019	-68.94	254	20231010	9.45	776	-64.18	20230201	254	9.45	20231010	674	-58.75	20230421	254	9.45	20231010	0.00	N	038530	100	115 억		560720	N	N	0	N	00	N
70	20231019	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-8	5	-2.82	45796541	164789	29.75	285	285	274	369	199	284	277.91	0.48	0	-16250	312	298	291	277	270	294	273	116	85	100	190	1	1	115714347	319	-3.29	0.38	12	0.14	-84.00	733.00	895	20221019	-69.16	254	20231010	8.66	776	-64.43	20230201	254	8.66	20231010	674	-59.05	20230421	254	8.66	20231010	0.00	N	038530	100	115 억		560720	N	N	0	N	00	N
71	20231019	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-4	5	-1.41	33673979	120966	21.84	285	285	274	369	199	284	278.38	0.48	0	-16587	312	298	291	277	270	294	273	116	85	100	190	1	1	115714347	324	-3.33	0.38	12	0.10	-84.00	733.00	895	20221019	-68.72	254	20231010	10.24	776	-63.92	20230201	254	10.24	20231010	674	-58.46	20230421	254	10.24	20231010	0.00	N	038530	100	115 억		560720	N	N	0	N	00	N
72	20231019	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-6	5	-2.11	19901234	71469	12.90	285	285	274	369	199	284	278.46	0.48	0	-17167	312	298	291	277	270	294	273	116	85	100	190	1	1	115714347	322	-3.31	0.38	12	0.06	-84.00	733.00	895	20221019	-68.94	254	20231010	9.45	776	-64.18	20230201	254	9.45	20231010	674	-58.75	20230421	254	9.45	20231010	0.00	N	038530	100	115 억		560720	N	N	0	N	00	N
73	20231019	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-6	5	-2.11	10415460	37198	6.72	285	285	278	369	199	284	280.00	0.48	0	-8721	312	298	291	277	270	294	273	116	85	100	190	1	1	115714347	322	-3.31	0.38	12	0.03	-84.00	733.00	895	20221019	-68.94	254	20231010	9.45	776	-64.18	20230201	254	9.45	20231010	674	-58.75	20230421	254	9.45	20231010	0.00	N	038530	100	115 억		560720	N	N	0	N	00	N
74	20231018	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-11	5	-3.73	158760504	546798	68.07	305	305	284	383	207	295	290.35	0.51	0	-36049	329	312	303	286	277	307	281	116	88	100	200	1	1	115714347	329	-3.38	0.39	12	0.47	-84.00	733.00	895	20221019	-68.27	254	20231010	11.81	776	-63.40	20230201	254	11.81	20231010	674	-57.86	20230421	254	11.81	20231010	0.00	N	038530	100	115 억		594770	N	N	0	N	00	N
75	20231018	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-10	5	-3.39	144771535	497660	61.95	305	305	284	383	207	295	290.90	0.51	0	-36212	329	312	303	286	277	307	281	116	88	100	200	1	1	115714347	330	-3.39	0.39	12	0.43	-84.00	733.00	895	20221019	-68.16	254	20231010	12.20	776	-63.27	20230201	254	12.20	20231010	674	-57.72	20230421	254	12.20	20231010	0.00	N	038530	100	115 억		594770	N	N	0	N	00	N
76	20231018	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-9	5	-3.05	124897247	427977	53.28	305	305	285	383	207	295	291.83	0.51	0	-24627	329	312	303	286	277	307	281	116	88	100	200	1	1	115714347	331	-3.40	0.39	12	0.37	-84.00	733.00	895	20221019	-68.04	254	20231010	12.60	776	-63.14	20230201	254	12.60	20231010	674	-57.57	20230421	254	12.60	20231010	0.00	N	038530	100	115 억		594770	N	N	0	N	00	N
77	20231018	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-8	5	-2.71	101352838	345839	43.05	305	305	285	383	207	295	293.06	0.51	0	-22824	329	312	303	286	277	307	281	116	88	100	200	1	1	115714347	332	-3.42	0.39	12	0.30	-84.00	733.00	895	20221019	-67.93	254	20231010	12.99	776	-63.02	20230201	254	12.99	20231010	674	-57.42	20230421	254	12.99	20231010	0.00	N	038530	100	115 억		594770	N	N	0	N	00	N
78	20231018	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-6	5	-2.03	96180307	327901	40.82	305	305	285	383	207	295	293.32	0.51	0	-19947	329	312	303	286	277	307	281	116	88	100	200	1	1	115714347	334	-3.44	0.39	12	0.28	-84.00	733.00	895	20221019	-67.71	254	20231010	13.78	776	-62.76	20230201	254	13.78	20231010	674	-57.12	20230421	254	13.78	20231010	0.00	N	038530	100	115 억		594770	N	N	0	N	00	N
79	20231018	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-6	5	-2.03	91669732	312449	38.90	305	305	285	383	207	295	293.39	0.51	0	-8984	329	312	303	286	277	307	281	116	88	100	200	1	1	115714347	334	-3.44	0.39	12	0.27	-84.00	733.00	895	20221019	-67.71	254	20231010	13.78	776	-62.76	20230201	254	13.78	20231010	674	-57.12	20230421	254	13.78	20231010	0.00	N	038530	100	115 억		594770	N	N	0	N	00	N
80	20231018	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-2	5	-0.68	42408339	142352	17.72	305	305	291	383	207	295	297.91	0.51	0	-21144	329	312	303	286	277	307	281	116	88	100	200	1	1	115714347	339	-3.49	0.40	12	0.12	-84.00	733.00	895	20221019	-67.26	254	20231010	15.35	776	-62.24	20230201	254	15.35	20231010	674	-56.53	20230421	254	15.35	20231010	0.00	N	038530	100	115 억		594770	N	N	0	N	00	N
81	20231018	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	8	2	2.71	8199811	27107	3.37	305	305	298	383	207	295	302.50	0.51	0	-13553	329	312	303	286	277	307	281	116	88	100	200	1	1	115714347	351	-3.61	0.41	12	0.02	-84.00	733.00	895	20221019	-66.15	254	20231010	19.29	776	-60.95	20230201	254	19.29	20231010	674	-55.04	20230421	254	19.29	20231010	0.00	N	038530	100	115 억		594770	N	N	0	N	00	N
82	20231017	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-12	5	-3.91	242521924	799081	53.12	306	320	294	399	215	307	303.52	0.58	0	-59966	327	317	300	290	273	322	295	116	92	100	200	1	1	115714347	341	-3.51	0.40	12	0.69	-84.00	733.00	895	20221019	-67.04	254	20231010	16.14	776	-61.98	20230201	254	16.14	20231010	674	-56.23	20230421	254	16.14	20231010	0.00	N	038530	100	115 억		670853	N	N	0	N	00	N
83	20231017	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	-10	5	-3.26	228159015	750749	49.91	306	320	294	399	215	307	303.91	0.58	0	-58122	327	317	300	290	273	322	295	116	92	100	200	1	1	115714347	344	-3.54	0.41	12	0.65	-84.00	733.00	895	20221019	-66.82	254	20231010	16.93	776	-61.73	20230201	254	16.93	20231010	674	-55.93	20230421	254	16.93	20231010	0.00	N	038530	100	115 억		670853	N	N	0	N	00	N
84	20231017	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	-10	5	-3.26	199649345	654215	43.49	306	320	295	399	215	307	305.17	0.58	0	-42035	327	317	300	290	273	322	295	116	92	100	200	1	1	115714347	344	-3.54	0.41	12	0.57	-84.00	733.00	895	20221019	-66.82	254	20231010	16.93	776	-61.73	20230201	254	16.93	20231010	674	-55.93	20230421	254	16.93	20231010	0.00	N	038530	100	115 억		670853	N	N	0	N	00	N
85	20231017	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	-9	5	-2.93	185222270	605567	40.26	306	320	295	399	215	307	305.87	0.58	0	-35626	327	317	300	290	273	322	295	116	92	100	200	1	1	115714347	345	-3.55	0.41	12	0.52	-84.00	733.00	895	20221019	-66.70	254	20231010	17.32	776	-61.60	20230201	254	17.32	20231010	674	-55.79	20230421	254	17.32	20231010	0.00	N	038530	100	115 억		670853	N	N	0	N	00	N
86	20231017	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-6	5	-1.95	148446914	481903	32.04	306	320	296	399	215	307	308.04	0.58	0	-31968	327	317	300	290	273	322	295	116	92	100	200	1	1	115714347	348	-3.58	0.41	12	0.42	-84.00	733.00	895	20221019	-66.37	254	20231010	18.50	776	-61.21	20230201	254	18.50	20231010	674	-55.34	20230421	254	18.50	20231010	0.00	N	038530	100	115 억		670853	N	N	0	N	00	N
87	20231017	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	-7	5	-2.28	130911670	423344	28.14	306	320	296	399	215	307	309.23	0.58	0	-32487	327	317	300	290	273	322	295	116	92	100	200	1	1	115714347	347	-3.57	0.41	12	0.37	-84.00	733.00	895	20221019	-66.48	254	20231010	18.11	776	-61.34	20230201	254	18.11	20231010	674	-55.49	20230421	254	18.11	20231010	0.00	N	038530	100	115 억		670853	N	N	0	N	00	N
88	20231017	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-6	5	-1.95	113661605	365739	24.32	306	320	300	399	215	307	310.77	0.58	0	-35659	327	317	300	290	273	322	295	116	92	100	200	1	1	115714347	348	-3.58	0.41	12	0.32	-84.00	733.00	895	20221019	-66.37	254	20231010	18.50	776	-61.21	20230201	254	18.50	20231010	674	-55.34	20230421	254	18.50	20231010	0.00	N	038530	100	115 억		670853	N	N	0	N	00	N
89	20231017	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	3	2	0.98	11975588	39003	2.59	306	310	301	399	215	307	307.04	0.58	0	-639	327	317	300	290	273	322	295	116	92	100	200	1	1	115714347	359	-3.69	0.42	12	0.03	-84.00	733.00	895	20221019	-65.36	254	20231010	22.05	776	-60.05	20230201	254	22.05	20231010	674	-54.01	20230421	254	22.05	20231010	0.00	N	038530	100	115 억		670853	N	N	0	N	00	N
90	20231016	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	0	3	0.00	436732375	1497287	11.78	299	310	283	399	215	307	291.68	0.41	0	200159	384	345	306	267	228	365	287	116	92	100	200	1	1	115714347	355	-3.65	0.42	12	1.29	-84.00	733.00	895	20221019	-65.70	254	20231010	20.87	776	-60.44	20230201	254	20.87	20231010	674	-54.45	20230421	254	20.87	20231010	0.00	N	038530	100	115 억		471727	N	N	0	N	00	N
91	20231016	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-1	5	-0.33	419191958	1439685	11.32	299	310	283	399	215	307	291.17	0.41	0	195983	384	345	306	267	228	365	287	116	92	100	200	1	1	115714347	354	-3.64	0.42	12	1.24	-84.00	733.00	895	20221019	-65.81	254	20231010	20.47	776	-60.57	20230201	254	20.47	20231010	674	-54.60	20230421	254	20.47	20231010	0.00	N	038530	100	115 억		471727	N	N	0	N	00	N
92	20231016	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-14	5	-4.56	364420608	1259349	9.91	299	299	283	399	215	307	289.37	0.41	0	189070	384	345	306	267	228	365	287	116	92	100	200	1	1	115714347	339	-3.49	0.40	12	1.09	-84.00	733.00	895	20221019	-67.26	254	20231010	15.35	776	-62.24	20230201	254	15.35	20231010	674	-56.53	20230421	254	15.35	20231010	0.00	N	038530	100	115 억		471727	N	N	0	N	00	N
93	20231016	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-14	5	-4.56	307903697	1066733	8.39	299	299	283	399	215	307	288.64	0.41	0	188526	384	345	306	267	228	365	287	116	92	100	200	1	1	115714347	339	-3.49	0.40	12	0.92	-84.00	733.00	895	20221019	-67.26	254	20231010	15.35	776	-62.24	20230201	254	15.35	20231010	674	-56.53	20230421	254	15.35	20231010	0.00	N	038530	100	115 억		471727	N	N	0	N	00	N
94	20231016	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-19	5	-6.19	258842285	897053	7.06	299	299	283	399	215	307	288.55	0.41	0	168742	384	345	306	267	228	365	287	116	92	100	200	1	1	115714347	333	-3.43	0.39	12	0.78	-84.00	733.00	895	20221019	-67.82	254	20231010	13.39	776	-62.89	20230201	254	13.39	20231010	674	-57.27	20230421	254	13.39	20231010	0.00	N	038530	100	115 억		471727	N	N	0	N	00	N
95	20231016	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-18	5	-5.86	227212360	786734	6.19	299	299	283	399	215	307	288.80	0.41	0	143321	384	345	306	267	228	365	287	116	92	100	200	1	1	115714347	334	-3.44	0.39	12	0.68	-84.00	733.00	895	20221019	-67.71	254	20231010	13.78	776	-62.76	20230201	254	13.78	20231010	674	-57.12	20230421	254	13.78	20231010	0.00	N	038530	100	115 억		471727	N	N	0	N	00	N
96	20231016	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-18	5	-5.86	177442645	613960	4.83	299	299	283	399	215	307	289.01	0.41	0	120142	384	345	306	267	228	365	287	116	92	100	200	1	1	115714347	334	-3.44	0.39	12	0.53	-84.00	733.00	895	20221019	-67.71	254	20231010	13.78	776	-62.76	20230201	254	13.78	20231010	674	-57.12	20230421	254	13.78	20231010	0.00	N	038530	100	115 억		471727	N	N	0	N	00	N
97	20231016	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-17	5	-5.54	61469885	211112	1.66	299	299	283	399	215	307	291.17	0.41	0	14918	384	345	306	267	228	365	287	116	92	100	200	1	1	115714347	336	-3.45	0.40	12	0.18	-84.00	733.00	895	20221019	-67.60	254	20231010	14.17	776	-62.63	20230201	254	14.17	20231010	674	-56.97	20230421	254	14.17	20231010	0.00	N	038530	100	115 억		471727	N	N	0	N	00	N
98	20231012	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	7	2	2.65	126551700	473128	165.35	267	272	265	343	185	264	267.41	0.46	0	35024	277	270	265	258	253	270	258	116	79	100	170	1	1	115714347	314	-3.23	0.37	12	0.41	-84.00	733.00	895	20221019	-69.72	254	20231010	6.69	776	-65.08	20230201	254	6.69	20231010	674	-59.79	20230421	254	6.69	20231010	0.00	N	038530	100	115 억		533077	N	N	0	N	00	N
99	20231012	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	5	2	1.89	107028424	400839	140.08	267	272	265	343	185	264	267.01	0.46	0	35689	277	270	265	258	253	270	258	116	79	100	170	1	1	115714347	311	-3.20	0.37	12	0.35	-84.00	733.00	895	20221019	-69.94	254	20231010	5.91	776	-65.34	20230201	254	5.91	20231010	674	-60.09	20230421	254	5.91	20231010	0.00	N	038530	100	115 억		533077	N	N	0	N	00	N
100	20231012	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	4	2	1.52	90039788	337239	117.86	267	272	265	343	185	264	266.99	0.46	0	38325	277	270	265	258	253	270	258	116	79	100	170	1	1	115714347	310	-3.19	0.37	12	0.29	-84.00	733.00	895	20221019	-70.06	254	20231010	5.51	776	-65.46	20230201	254	5.51	20231010	674	-60.24	20230421	254	5.51	20231010	0.00	N	038530	100	115 억		533077	N	N	0	N	00	N
101	20231012	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	4	2	1.52	72181940	270715	94.61	267	269	265	343	185	264	266.63	0.46	0	33523	277	270	265	258	253	270	258	116	79	100	170	1	1	115714347	310	-3.19	0.37	12	0.23	-84.00	733.00	895	20221019	-70.06	254	20231010	5.51	776	-65.46	20230201	254	5.51	20231010	674	-60.24	20230421	254	5.51	20231010	0.00	N	038530	100	115 억		533077	N	N	0	N	00	N
102	20231012	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	2	2	0.76	49208138	184509	64.48	267	269	265	343	185	264	266.70	0.46	0	27904	277	270	265	258	253	270	258	116	79	100	170	1	1	115714347	308	-3.17	0.36	12	0.16	-84.00	733.00	895	20221019	-70.28	254	20231010	4.72	776	-65.72	20230201	254	4.72	20231010	674	-60.53	20230421	254	4.72	20231010	0.00	N	038530	100	115 억		533077	N	N	0	N	00	N
103	20231012	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	2	2	0.76	41610020	156044	54.53	267	269	265	343	185	264	266.66	0.46	0	27806	277	270	265	258	253	270	258	116	79	100	170	1	1	115714347	308	-3.17	0.36	12	0.13	-84.00	733.00	895	20221019	-70.28	254	20231010	4.72	776	-65.72	20230201	254	4.72	20231010	674	-60.53	20230421	254	4.72	20231010	0.00	N	038530	100	115 억		533077	N	N	0	N	00	N
104	20231012	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	2	2	0.76	23955253	89827	31.39	267	269	265	343	185	264	266.68	0.46	0	14900	277	270	265	258	253	270	258	116	79	100	170	1	1	115714347	308	-3.17	0.36	12	0.08	-84.00	733.00	895	20221019	-70.28	254	20231010	4.72	776	-65.72	20230201	254	4.72	20231010	674	-60.53	20230421	254	4.72	20231010	0.00	N	038530	100	115 억		533077	N	N	0	N	00	N
105	20231012	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	4	2	1.52	993960	3711	1.30	267	269	267	343	185	264	267.84	0.46	0	-215	277	270	265	258	253	270	258	116	79	100	170	1	1	115714347	310	-3.19	0.37	12	0.00	-84.00	733.00	895	20221019	-70.06	254	20231010	5.51	776	-65.46	20230201	254	5.51	20231010	674	-60.24	20230421	254	5.51	20231010	0.00	N	038530	100	115 억		533077	N	N	0	N	00	N
106	20231011	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	1	2	0.38	76148117	285737	38.73	264	272	260	341	185	263	266.51	0.45	0	17463	299	280	267	248	235	274	242	116	78	100	170	1	1	115714347	305	-3.14	0.36	12	0.25	-84.00	733.00	895	20221019	-70.50	254	20231010	3.94	776	-65.98	20230201	254	3.94	20231010	674	-60.83	20230421	254	3.94	20231010	0.00	N	038530	100	115 억		515614	N	N	0	N	00	N
107	20231011	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	2	2	0.76	71224053	267146	36.21	264	272	260	341	185	263	266.61	0.45	0	16713	299	280	267	248	235	274	242	116	78	100	170	1	1	115714347	307	-3.15	0.36	12	0.23	-84.00	733.00	895	20221019	-70.39	254	20231010	4.33	776	-65.85	20230201	254	4.33	20231010	674	-60.68	20230421	254	4.33	20231010	0.00	N	038530	100	115 억		515614	N	N	0	N	00	N
108	20231011	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	3	2	1.14	63959788	239800	32.50	264	272	260	341	185	263	266.72	0.45	0	14204	299	280	267	248	235	274	242	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.21	-84.00	733.00	895	20221019	-70.28	254	20231010	4.72	776	-65.72	20230201	254	4.72	20231010	674	-60.53	20230421	254	4.72	20231010	0.00	N	038530	100	115 억		515614	N	N	0	N	00	N
109	20231011	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	4	2	1.52	53002972	198543	26.91	264	272	260	341	185	263	266.96	0.45	0	11566	299	280	267	248	235	274	242	116	78	100	170	1	1	115714347	309	-3.18	0.36	12	0.17	-84.00	733.00	895	20221019	-70.17	254	20231010	5.12	776	-65.59	20230201	254	5.12	20231010	674	-60.39	20230421	254	5.12	20231010	0.00	N	038530	100	115 억		515614	N	N	0	N	00	N
110	20231011	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	5	2	1.90	48153001	180325	24.44	264	272	260	341	185	263	267.03	0.45	0	7920	299	280	267	248	235	274	242	116	78	100	170	1	1	115714347	310	-3.19	0.37	12	0.16	-84.00	733.00	895	20221019	-70.06	254	20231010	5.51	776	-65.46	20230201	254	5.51	20231010	674	-60.24	20230421	254	5.51	20231010	0.00	N	038530	100	115 억		515614	N	N	0	N	00	N
111	20231011	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	5	2	1.90	35658170	133375	18.08	264	272	260	341	185	263	267.35	0.45	0	6784	299	280	267	248	235	274	242	116	78	100	170	1	1	115714347	310	-3.19	0.37	12	0.12	-84.00	733.00	895	20221019	-70.06	254	20231010	5.51	776	-65.46	20230201	254	5.51	20231010	674	-60.24	20230421	254	5.51	20231010	0.00	N	038530	100	115 억		515614	N	N	0	N	00	N
112	20231011	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	4	2	1.52	16693286	62853	8.52	264	270	260	341	185	263	265.59	0.45	0	1055	299	280	267	248	235	274	242	116	78	100	170	1	1	115714347	309	-3.18	0.36	12	0.05	-84.00	733.00	895	20221019	-70.17	254	20231010	5.12	776	-65.59	20230201	254	5.12	20231010	674	-60.39	20230421	254	5.12	20231010	0.00	N	038530	100	115 억		515614	N	N	0	N	00	N
113	20231011	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	2	2	0.76	1767581	6714	0.91	264	266	260	341	185	263	263.27	0.45	0	1386	299	280	267	248	235	274	242	116	78	100	170	1	1	115714347	307	-3.15	0.36	12	0.01	-84.00	733.00	895	20221019	-70.39	254	20231010	4.33	776	-65.85	20230201	254	4.33	20231010	674	-60.68	20230421	254	4.33	20231010	0.00	N	038530	100	115 억		515614	N	N	0	N	00	N
114	20231010	160401	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	263	-18	5	-6.41	197889115	735968	162.27	284	286	254	365	197	281	268.89	0.42	0	35749	295	288	284	277	273	286	275	116	84	100	190	1	1	115714347	304	-3.13	0.36	12	0.64	-84.00	733.00	895	20221019	-70.61	254	20231010	3.54	776	-66.11	20230201	254	3.54	20231010	674	-60.98	20230421	254	3.54	20231010	0.00	N	038530	100	115 억		485654	N	N	0	N	00	N
115	20231010	150400	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	262	-19	5	-6.76	194439162	722789	159.36	284	286	254	365	197	281	269.01	0.42	0	34475	295	288	284	277	273	286	275	116	84	100	190	1	1	115714347	303	-3.12	0.36	12	0.62	-84.00	733.00	895	20221019	-70.73	254	20231010	3.15	776	-66.24	20230201	254	3.15	20231010	674	-61.13	20230421	254	3.15	20231010	0.00	N	038530	100	115 억		485654	N	N	0	N	00	N
116	20231010	140400	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	266	-15	5	-5.34	130201953	475122	104.76	284	286	261	365	197	281	274.04	0.42	0	6034	295	288	284	277	273	286	275	116	84	100	190	1	1	115714347	308	-3.17	0.36	12	0.41	-84.00	733.00	895	20221019	-70.28	261	20231010	1.92	776	-65.72	20230201	261	1.92	20231010	674	-60.53	20230421	261	1.92	20231010	0.00	N	038530	100	115 억		485654	N	N	0	N	00	N
117	20231010	130358	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	270	-11	5	-3.91	102248424	370585	81.71	284	286	270	365	197	281	275.91	0.42	0	-7539	295	288	284	277	273	286	275	116	84	100	190	1	1	115714347	312	-3.21	0.37	12	0.32	-84.00	733.00	895	20221019	-69.83	270	20231010	0.00	776	-65.21	20230201	270	0.00	20231010	674	-59.94	20230421	270	0.00	20231010	0.00	N	038530	100	115 억		485654	N	N	0	N	00	N
118	20231010	120359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	276	-5	5	-1.78	55382247	198917	43.86	284	286	276	365	197	281	278.42	0.42	0	9723	295	288	284	277	273	286	275	116	84	100	190	1	1	115714347	319	-3.29	0.38	12	0.17	-84.00	733.00	895	20221019	-69.16	276	20231010	0.00	776	-64.43	20230201	276	0.00	20231010	674	-59.05	20230421	276	0.00	20231010	0.00	N	038530	100	115 억		485654	N	N	0	N	00	N
119	20231010	110351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	278	-3	5	-1.07	42523165	152422	33.61	284	286	276	365	197	281	278.98	0.42	0	10533	295	288	284	277	273	286	275	116	84	100	190	1	1	115714347	322	-3.31	0.38	12	0.13	-84.00	733.00	895	20221019	-68.94	276	20231010	0.72	776	-64.18	20230201	276	0.72	20231010	674	-58.75	20230421	276	0.72	20231010	0.00	N	038530	100	115 억		485654	N	N	0	N	00	N
120	20231010	100355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	279	-2	5	-0.71	35109652	125724	27.72	284	286	276	365	197	281	279.26	0.42	0	10440	295	288	284	277	273	286	275	116	84	100	190	1	1	115714347	323	-3.32	0.38	12	0.11	-84.00	733.00	895	20221019	-68.83	276	20231010	1.09	776	-64.05	20230201	276	1.09	20231010	674	-58.61	20230421	276	1.09	20231010	0.00	N	038530	100	115 억		485654	N	N	0	N	00	N
121	20231010	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	1	2	0.36	7305808	25796	5.69	284	286	282	365	197	281	283.22	0.42	0	7869	295	288	284	277	273	286	275	116	84	100	190	1	1	115714347	326	-3.36	0.38	12	0.02	-84.00	733.00	895	20221019	-68.49	280	20231006	0.71	776	-63.66	20230201	280	0.71	20231006	674	-58.16	20230421	280	0.71	20231006	0.00	N	038530	100	115 억		485654	N	N	0	N	00	N
122	20231006	160359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	281	-5	5	-1.75	123950364	435118	87.35	286	291	280	371	201	286	284.87	0.38	0	47697	306	296	291	281	276	293	278	116	85	100	190	1	1	115714347	325	-3.35	0.38	12	0.38	-84.00	733.00	895	20221019	-68.60	280	20231006	0.36	776	-63.79	20230201	280	0.36	20231006	674	-58.31	20230421	280	0.36	20231006	0.00	N	038530	100	115 억		439335	N	N	0	N	00	N
123	20231006	150352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	280	-6	5	-2.10	110629555	387722	77.83	286	291	280	371	201	286	285.33	0.38	0	38474	306	296	291	281	276	293	278	116	85	100	190	1	1	115714347	324	-3.33	0.38	12	0.34	-84.00	733.00	895	20221019	-68.72	280	20231006	0.00	776	-63.92	20230201	280	0.00	20231006	674	-58.46	20230421	280	0.00	20231006	0.00	N	038530	100	115 억		439335	N	N	0	N	00	N
124	20231006	140352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	286	0	3	0.00	71364124	248993	49.98	286	291	281	371	201	286	286.61	0.38	0	36088	306	296	291	281	276	293	278	116	85	100	190	1	1	115714347	331	-3.40	0.39	12	0.22	-84.00	733.00	895	20221019	-68.04	281	20231006	1.78	776	-63.14	20230201	281	1.78	20231006	674	-57.57	20230421	281	1.78	20231006	0.00	N	038530	100	115 억		439335	N	N	0	N	00	N
125	20231006	130351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	288	2	2	0.70	57734292	201560	40.46	286	291	281	371	201	286	286.44	0.38	0	35007	306	296	291	281	276	293	278	116	85	100	190	1	1	115714347	333	-3.43	0.39	12	0.17	-84.00	733.00	895	20221019	-67.82	281	20231006	2.49	776	-62.89	20230201	281	2.49	20231006	674	-57.27	20230421	281	2.49	20231006	0.00	N	038530	100	115 억		439335	N	N	0	N	00	N
126	20231006	120348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	288	2	2	0.70	54741881	191147	38.37	286	291	281	371	201	286	286.39	0.38	0	35075	306	296	291	281	276	293	278	116	85	100	190	1	1	115714347	333	-3.43	0.39	12	0.17	-84.00	733.00	895	20221019	-67.82	281	20231006	2.49	776	-62.89	20230201	281	2.49	20231006	674	-57.27	20230421	281	2.49	20231006	0.00	N	038530	100	115 억		439335	N	N	0	N	00	N
127	20231006	110346	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	287	1	2	0.35	49803120	173923	34.91	286	291	281	371	201	286	286.35	0.38	0	35070	306	296	291	281	276	293	278	116	85	100	190	1	1	115714347	332	-3.42	0.39	12	0.15	-84.00	733.00	895	20221019	-67.93	281	20231006	2.14	776	-63.02	20230201	281	2.14	20231006	674	-57.42	20230421	281	2.14	20231006	0.00	N	038530	100	115 억		439335	N	N	0	N	00	N
128	20231006	100349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	285	-1	5	-0.35	25918659	90963	18.26	286	289	281	371	201	286	284.94	0.38	0	20837	306	296	291	281	276	293	278	116	85	100	190	1	1	115714347	330	-3.39	0.39	12	0.08	-84.00	733.00	895	20221019	-68.16	281	20231006	1.42	776	-63.27	20230201	281	1.42	20231006	674	-57.72	20230421	281	1.42	20231006	0.00	N	038530	100	115 억		439335	N	N	0	N	00	N
129	20231006	090344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	289	3	2	1.05	3753576	13252	2.66	286	289	281	371	201	286	283.25	0.38	0	375	306	296	291	281	276	293	278	116	85	100	190	1	1	115714347	334	-3.44	0.39	12	0.01	-84.00	733.00	895	20221019	-67.71	281	20231006	2.85	776	-62.76	20230201	281	2.85	20231006	674	-57.12	20230421	281	2.85	20231006	0.00	N	038530	100	115 억		439335	N	N	0	N	00	N