KissMeData/014100/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	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	15022710	6959	88.93	2205	2205	2145	2840	1530	2185	2158.75	0.37	0	443	2278	2231	2193	2146	2108	2212	2127	59	655	500	1480	5	1	11800000	258	3.68	0.28	12	0.06	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.14	N	014100	500	59 억		43991	N	N	0	N	00	N
3	20241031	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-35	5	-1.60	13240200	6138	78.44	2205	2205	2145	2840	1530	2185	2157.09	0.37	0	611	2278	2231	2193	2146	2108	2212	2127	59	655	500	1480	5	1	11800000	254	3.63	0.28	12	0.05	593.00	7762.00	3725	20240322	-42.28	2000	20240910	7.50	3725	-42.28	20240322	2000	7.50	20240910	3725	-42.28	20240322	2000	7.50	20240910	0.14	N	014100	500	59 억		43991	N	N	0	N	00	N
4	20241031	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-35	5	-1.60	12309360	5705	72.91	2205	2205	2145	2840	1530	2185	2157.64	0.37	0	614	2278	2231	2193	2146	2108	2212	2127	59	655	500	1480	5	1	11800000	254	3.63	0.28	12	0.05	593.00	7762.00	3725	20240322	-42.28	2000	20240910	7.50	3725	-42.28	20240322	2000	7.50	20240910	3725	-42.28	20240322	2000	7.50	20240910	0.14	N	014100	500	59 억		43991	N	N	0	N	00	N
5	20241031	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	6118350	2826	36.12	2205	2205	2145	2840	1530	2185	2165.02	0.37	0	440	2278	2231	2193	2146	2108	2212	2127	59	655	500	1480	5	1	11800000	258	3.68	0.28	12	0.02	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.14	N	014100	500	59 억		43991	N	N	0	N	00	N
6	20241031	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-10	5	-0.46	6004850	2774	35.45	2205	2205	2145	2840	1530	2185	2164.69	0.37	0	453	2278	2231	2193	2146	2108	2212	2127	59	655	500	1480	5	1	11800000	257	3.67	0.28	12	0.02	593.00	7762.00	3725	20240322	-41.61	2000	20240910	8.75	3725	-41.61	20240322	2000	8.75	20240910	3725	-41.61	20240322	2000	8.75	20240910	0.14	N	014100	500	59 억		43991	N	N	0	N	00	N
7	20241031	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-30	5	-1.37	5892730	2722	34.79	2205	2205	2145	2840	1530	2185	2164.85	0.37	0	455	2278	2231	2193	2146	2108	2212	2127	59	655	500	1480	5	1	11800000	254	3.63	0.28	12	0.02	593.00	7762.00	3725	20240322	-42.15	2000	20240910	7.75	3725	-42.15	20240322	2000	7.75	20240910	3725	-42.15	20240322	2000	7.75	20240910	0.14	N	014100	500	59 억		43991	N	N	0	N	00	N
8	20241031	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-30	5	-1.37	4541250	2093	26.75	2205	2205	2150	2840	1530	2185	2169.73	0.37	0	457	2278	2231	2193	2146	2108	2212	2127	59	655	500	1480	5	1	11800000	254	3.63	0.28	12	0.02	593.00	7762.00	3725	20240322	-42.15	2000	20240910	7.75	3725	-42.15	20240322	2000	7.75	20240910	3725	-42.15	20240322	2000	7.75	20240910	0.14	N	014100	500	59 억		43991	N	N	0	N	00	N
9	20241031	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	10	2	0.46	1137740	516	6.59	2205	2205	2195	2840	1530	2185	2204.92	0.37	0	-142	2278	2231	2193	2146	2108	2212	2127	59	655	500	1480	5	1	11800000	259	3.70	0.28	12	0.00	593.00	7762.00	3725	20240322	-41.07	2000	20240910	9.75	3725	-41.07	20240322	2000	9.75	20240910	3725	-41.07	20240322	2000	9.75	20240910	0.14	N	014100	500	59 억		43991	N	N	0	N	00	N
10	20241030	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-40	5	-1.80	17052260	7818	96.45	2215	2240	2155	2890	1560	2225	2181.15	0.37	0	53	2338	2281	2193	2136	2048	2310	2165	59	665	500	1510	5	1	11800000	258	3.68	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.15	N	014100	500	59 억		43988	N	N	0	N	00	N
11	20241030	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-60	5	-2.70	16350980	7496	92.47	2215	2240	2155	2890	1560	2225	2181.29	0.37	0	247	2338	2281	2193	2136	2048	2310	2165	59	665	500	1510	5	1	11800000	255	3.65	0.28	12	0.06	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.15	N	014100	500	59 억		43988	N	N	0	N	00	N
12	20241030	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-35	5	-1.57	15995695	7332	90.45	2215	2240	2155	2890	1560	2225	2181.63	0.37	0	237	2338	2281	2193	2136	2048	2310	2165	59	665	500	1510	5	1	11800000	258	3.69	0.28	12	0.06	593.00	7762.00	3725	20240322	-41.21	2000	20240910	9.50	3725	-41.21	20240322	2000	9.50	20240910	3725	-41.21	20240322	2000	9.50	20240910	0.15	N	014100	500	59 억		43988	N	N	0	N	00	N
13	20241030	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-50	5	-2.25	13431400	6150	75.87	2215	2240	2155	2890	1560	2225	2183.97	0.37	0	220	2338	2281	2193	2136	2048	2310	2165	59	665	500	1510	5	1	11800000	257	3.67	0.28	12	0.05	593.00	7762.00	3725	20240322	-41.61	2000	20240910	8.75	3725	-41.61	20240322	2000	8.75	20240910	3725	-41.61	20240322	2000	8.75	20240910	0.15	N	014100	500	59 억		43988	N	N	0	N	00	N
14	20241030	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-70	5	-3.15	12683700	5804	71.60	2215	2240	2155	2890	1560	2225	2185.34	0.37	0	192	2338	2281	2193	2136	2048	2310	2165	59	665	500	1510	5	1	11800000	254	3.63	0.28	12	0.05	593.00	7762.00	3725	20240322	-42.15	2000	20240910	7.75	3725	-42.15	20240322	2000	7.75	20240910	3725	-42.15	20240322	2000	7.75	20240910	0.15	N	014100	500	59 억		43988	N	N	0	N	00	N
15	20241030	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-55	5	-2.47	11844540	5416	66.81	2215	2240	2155	2890	1560	2225	2186.95	0.37	0	184	2338	2281	2193	2136	2048	2310	2165	59	665	500	1510	5	1	11800000	256	3.66	0.28	12	0.05	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.15	N	014100	500	59 억		43988	N	N	0	N	00	N
16	20241030	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-70	5	-3.15	10854505	4959	61.18	2215	2240	2155	2890	1560	2225	2188.85	0.37	0	184	2338	2281	2193	2136	2048	2310	2165	59	665	500	1510	5	1	11800000	254	3.63	0.28	12	0.04	593.00	7762.00	3725	20240322	-42.15	2000	20240910	7.75	3725	-42.15	20240322	2000	7.75	20240910	3725	-42.15	20240322	2000	7.75	20240910	0.15	N	014100	500	59 억		43988	N	N	0	N	00	N
17	20241030	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	5	2	0.22	168265	76	0.94	2215	2240	2200	2890	1560	2225	2214.01	0.37	0	-24	2338	2281	2193	2136	2048	2310	2165	59	665	500	1510	5	1	11800000	263	3.76	0.29	12	0.00	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.15	N	014100	500	59 억		43988	N	N	0	N	00	N
18	20241029	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	60	2	2.77	17511840	8106	92.02	2195	2250	2105	2810	1520	2165	2160.18	0.37	0	-1	2231	2197	2181	2147	2131	2190	2140	59	645	500	1470	5	1	11800000	263	3.75	0.29	12	0.07	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.20	N	014100	500	59 억		43985	N	N	0	N	00	N
19	20241029	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	16122505	7478	84.89	2195	2250	2105	2810	1520	2165	2155.96	0.37	0	49	2231	2197	2181	2147	2131	2190	2140	59	645	500	1470	5	1	11800000	254	3.63	0.28	12	0.06	593.00	7762.00	3725	20240322	-42.28	2000	20240910	7.50	3725	-42.28	20240322	2000	7.50	20240910	3725	-42.28	20240322	2000	7.50	20240910	0.20	N	014100	500	59 억		43985	N	N	0	N	00	N
20	20241029	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-35	5	-1.62	12084265	5591	63.47	2195	2250	2105	2810	1520	2165	2161.36	0.37	0	-74	2231	2197	2181	2147	2131	2190	2140	59	645	500	1470	5	1	11800000	251	3.59	0.27	12	0.05	593.00	7762.00	3725	20240322	-42.82	2000	20240910	6.50	3725	-42.82	20240322	2000	6.50	20240910	3725	-42.82	20240322	2000	6.50	20240910	0.20	N	014100	500	59 억		43985	N	N	0	N	00	N
21	20241029	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	10320890	4765	54.09	2195	2250	2105	2810	1520	2165	2165.98	0.37	0	-102	2231	2197	2181	2147	2131	2190	2140	59	645	500	1470	5	1	11800000	255	3.64	0.28	12	0.04	593.00	7762.00	3725	20240322	-42.01	2000	20240910	8.00	3725	-42.01	20240322	2000	8.00	20240910	3725	-42.01	20240322	2000	8.00	20240910	0.20	N	014100	500	59 억		43985	N	N	0	N	00	N
22	20241029	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	6877585	3163	35.91	2195	2250	2160	2810	1520	2165	2174.46	0.37	0	-24	2231	2197	2181	2147	2131	2190	2140	59	645	500	1470	5	1	11800000	257	3.68	0.28	12	0.03	593.00	7762.00	3725	20240322	-41.48	2000	20240910	9.00	3725	-41.48	20240322	2000	9.00	20240910	3725	-41.48	20240322	2000	9.00	20240910	0.20	N	014100	500	59 억		43985	N	N	0	N	00	N
23	20241029	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	6877585	3163	35.91	2195	2250	2160	2810	1520	2165	2174.46	0.37	0	-24	2231	2197	2181	2147	2131	2190	2140	59	645	500	1470	5	1	11800000	257	3.68	0.28	12	0.03	593.00	7762.00	3725	20240322	-41.48	2000	20240910	9.00	3725	-41.48	20240322	2000	9.00	20240910	3725	-41.48	20240322	2000	9.00	20240910	0.20	N	014100	500	59 억		43985	N	N	0	N	00	N
24	20241029	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	65	2	3.00	6809945	3132	35.55	2195	2250	2160	2810	1520	2165	2174.39	0.37	0	-24	2231	2197	2181	2147	2131	2190	2140	59	645	500	1470	5	1	11800000	263	3.76	0.29	12	0.03	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.20	N	014100	500	59 억		43985	N	N	0	N	00	N
25	20241028	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-50	5	-2.26	18831510	8630	525.58	2180	2215	2165	2875	1555	2215	2182.10	0.37	0	44	2255	2235	2195	2175	2135	2245	2185	59	660	500	1500	5	1	11800000	255	3.65	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.21	N	014100	500	59 억		43986	N	N	0	N	00	N
26	20241028	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-40	5	-1.81	14800280	6768	412.18	2180	2215	2170	2875	1555	2215	2186.80	0.37	0	23	2255	2235	2195	2175	2135	2245	2185	59	660	500	1500	5	1	11800000	257	3.67	0.28	12	0.06	593.00	7762.00	3725	20240322	-41.61	2000	20240910	8.75	3725	-41.61	20240322	2000	8.75	20240910	3725	-41.61	20240322	2000	8.75	20240910	0.21	N	014100	500	59 억		43986	N	N	0	N	00	N
27	20241028	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-25	5	-1.13	9888620	4511	274.73	2180	2215	2175	2875	1555	2215	2192.11	0.37	0	-1	2255	2235	2195	2175	2135	2245	2185	59	660	500	1500	5	1	11800000	258	3.69	0.28	12	0.04	593.00	7762.00	3725	20240322	-41.21	2000	20240910	9.50	3725	-41.21	20240322	2000	9.50	20240910	3725	-41.21	20240322	2000	9.50	20240910	0.21	N	014100	500	59 억		43986	N	N	0	N	00	N
28	20241028	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-25	5	-1.13	9615280	4386	267.11	2180	2215	2175	2875	1555	2215	2192.27	0.37	0	-1	2255	2235	2195	2175	2135	2245	2185	59	660	500	1500	5	1	11800000	258	3.69	0.28	12	0.04	593.00	7762.00	3725	20240322	-41.21	2000	20240910	9.50	3725	-41.21	20240322	2000	9.50	20240910	3725	-41.21	20240322	2000	9.50	20240910	0.21	N	014100	500	59 억		43986	N	N	0	N	00	N
29	20241028	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-25	5	-1.13	6251430	2850	173.57	2180	2215	2175	2875	1555	2215	2193.48	0.37	0	-1	2255	2235	2195	2175	2135	2245	2185	59	660	500	1500	5	1	11800000	258	3.69	0.28	12	0.02	593.00	7762.00	3725	20240322	-41.21	2000	20240910	9.50	3725	-41.21	20240322	2000	9.50	20240910	3725	-41.21	20240322	2000	9.50	20240910	0.21	N	014100	500	59 억		43986	N	N	0	N	00	N
30	20241028	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-25	5	-1.13	1220990	553	33.68	2180	2215	2175	2875	1555	2215	2207.94	0.37	0	-1	2255	2235	2195	2175	2135	2245	2185	59	660	500	1500	5	1	11800000	258	3.69	0.28	12	0.00	593.00	7762.00	3725	20240322	-41.21	2000	20240910	9.50	3725	-41.21	20240322	2000	9.50	20240910	3725	-41.21	20240322	2000	9.50	20240910	0.21	N	014100	500	59 억		43986	N	N	0	N	00	N
31	20241028	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-5	5	-0.23	956620	433	26.37	2180	2215	2175	2875	1555	2215	2209.28	0.37	0	-1	2255	2235	2195	2175	2135	2245	2185	59	660	500	1500	5	1	11800000	261	3.73	0.28	12	0.00	593.00	7762.00	3725	20240322	-40.67	2000	20240910	10.50	3725	-40.67	20240322	2000	10.50	20240910	3725	-40.67	20240322	2000	10.50	20240910	0.21	N	014100	500	59 억		43986	N	N	0	N	00	N
32	20241028	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-40	5	-1.81	104595	48	2.92	2180	2180	2175	2875	1555	2215	2179.06	0.37	0	-1	2255	2235	2195	2175	2135	2245	2185	59	660	500	1500	5	1	11800000	257	3.67	0.28	12	0.00	593.00	7762.00	3725	20240322	-41.61	2000	20240910	8.75	3725	-41.61	20240322	2000	8.75	20240910	3725	-41.61	20240322	2000	8.75	20240910	0.21	N	014100	500	59 억		43986	N	N	0	N	00	N
33	20241025	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	0	3	0.00	3593975	1642	34.25	2195	2215	2155	2875	1555	2215	2188.70	0.37	0	16	2298	2256	2228	2186	2158	2242	2172	59	660	500	1500	5	1	11800000	261	3.74	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.24	N	014100	500	59 억		43988	N	N	0	N	00	N
34	20241025	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-25	5	-1.13	2581445	1180	24.61	2195	2215	2155	2875	1555	2215	2187.55	0.37	0	35	2298	2256	2228	2186	2158	2242	2172	59	660	500	1500	5	1	11800000	258	3.69	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.21	2000	20240910	9.50	3725	-41.21	20240322	2000	9.50	20240910	3725	-41.21	20240322	2000	9.50	20240910	0.24	N	014100	500	59 억		43988	N	N	0	N	00	N
35	20241025	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-30	5	-1.35	2489460	1138	23.74	2195	2215	2155	2875	1555	2215	2187.45	0.37	0	35	2298	2256	2228	2186	2158	2242	2172	59	660	500	1500	5	1	11800000	258	3.68	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.24	N	014100	500	59 억		43988	N	N	0	N	00	N
36	20241025	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-30	5	-1.35	2187930	1000	20.86	2195	2215	2155	2875	1555	2215	2187.79	0.37	0	2	2298	2256	2228	2186	2158	2242	2172	59	660	500	1500	5	1	11800000	258	3.68	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.24	N	014100	500	59 억		43988	N	N	0	N	00	N
37	20241025	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-35	5	-1.58	2183560	998	20.82	2195	2215	2155	2875	1555	2215	2187.80	0.37	0	2	2298	2256	2228	2186	2158	2242	2172	59	660	500	1500	5	1	11800000	257	3.68	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.48	2000	20240910	9.00	3725	-41.48	20240322	2000	9.00	20240910	3725	-41.48	20240322	2000	9.00	20240910	0.24	N	014100	500	59 억		43988	N	N	0	N	00	N
38	20241025	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-35	5	-1.58	1965560	898	18.73	2195	2215	2155	2875	1555	2215	2188.67	0.37	0	2	2298	2256	2228	2186	2158	2242	2172	59	660	500	1500	5	1	11800000	257	3.68	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.48	2000	20240910	9.00	3725	-41.48	20240322	2000	9.00	20240910	3725	-41.48	20240322	2000	9.00	20240910	0.24	N	014100	500	59 억		43988	N	N	0	N	00	N
39	20241025	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	0	3	0.00	1057445	482	10.05	2195	2215	2155	2875	1555	2215	2193.65	0.37	0	2	2298	2256	2228	2186	2158	2242	2172	59	660	500	1500	5	1	11800000	261	3.74	0.29	12	0.00	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.24	N	014100	500	59 억		43988	N	N	0	N	00	N
40	20241025	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-20	5	-0.90	59365	27	0.56	2195	2195	2195	2875	1555	2215	2195.00	0.37	0	0	2298	2256	2228	2186	2158	2242	2172	59	660	500	1500	5	1	11800000	259	3.70	0.28	12	0.00	593.00	7762.00	3725	20240322	-41.07	2000	20240910	9.75	3725	-41.07	20240322	2000	9.75	20240910	3725	-41.07	20240322	2000	9.75	20240910	0.24	N	014100	500	59 억		43988	N	N	0	N	00	N
41	20241024	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-80	5	-3.49	10651215	4794	22.59	2270	2270	2200	2980	1610	2295	2221.78	0.37	0	408	2391	2342	2246	2197	2101	2367	2222	59	685	500	1560	5	1	11800000	261	3.74	0.29	12	0.04	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.26	N	014100	500	59 억		43600	N	N	0	N	00	N
42	20241024	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-50	5	-2.18	8875705	3994	18.82	2270	2270	2200	2980	1610	2295	2222.26	0.37	0	884	2391	2342	2246	2197	2101	2367	2222	59	685	500	1560	5	1	11800000	265	3.79	0.29	12	0.03	593.00	7762.00	3725	20240322	-39.73	2000	20240910	12.25	3725	-39.73	20240322	2000	12.25	20240910	3725	-39.73	20240322	2000	12.25	20240910	0.26	N	014100	500	59 억		43600	N	N	0	N	00	N
43	20241024	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-40	5	-1.74	8774390	3949	18.60	2270	2270	2200	2980	1610	2295	2221.93	0.37	0	899	2391	2342	2246	2197	2101	2367	2222	59	685	500	1560	5	1	11800000	266	3.80	0.29	12	0.03	593.00	7762.00	3725	20240322	-39.46	2000	20240910	12.75	3725	-39.46	20240322	2000	12.75	20240910	3725	-39.46	20240322	2000	12.75	20240910	0.26	N	014100	500	59 억		43600	N	N	0	N	00	N
44	20241024	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-80	5	-3.49	6285315	2829	13.33	2270	2270	2200	2980	1610	2295	2221.74	0.37	0	1452	2391	2342	2246	2197	2101	2367	2222	59	685	500	1560	5	1	11800000	261	3.74	0.29	12	0.02	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.26	N	014100	500	59 억		43600	N	N	0	N	00	N
45	20241024	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-85	5	-3.70	6039435	2718	12.81	2270	2270	2200	2980	1610	2295	2222.01	0.37	0	1452	2391	2342	2246	2197	2101	2367	2222	59	685	500	1560	5	1	11800000	261	3.73	0.28	12	0.02	593.00	7762.00	3725	20240322	-40.67	2000	20240910	10.50	3725	-40.67	20240322	2000	10.50	20240910	3725	-40.67	20240322	2000	10.50	20240910	0.26	N	014100	500	59 억		43600	N	N	0	N	00	N
46	20241024	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-85	5	-3.70	5906315	2658	12.52	2270	2270	2200	2980	1610	2295	2222.09	0.37	0	1498	2391	2342	2246	2197	2101	2367	2222	59	685	500	1560	5	1	11800000	261	3.73	0.28	12	0.02	593.00	7762.00	3725	20240322	-40.67	2000	20240910	10.50	3725	-40.67	20240322	2000	10.50	20240910	3725	-40.67	20240322	2000	10.50	20240910	0.26	N	014100	500	59 억		43600	N	N	0	N	00	N
47	20241024	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-75	5	-3.27	4655545	2093	9.86	2270	2270	2200	2980	1610	2295	2224.34	0.37	0	1565	2391	2342	2246	2197	2101	2367	2222	59	685	500	1560	5	1	11800000	262	3.74	0.29	12	0.02	593.00	7762.00	3725	20240322	-40.40	2000	20240910	11.00	3725	-40.40	20240322	2000	11.00	20240910	3725	-40.40	20240322	2000	11.00	20240910	0.26	N	014100	500	59 억		43600	N	N	0	N	00	N
48	20241024	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-85	5	-3.70	4044880	1816	8.56	2270	2270	2210	2980	1610	2295	2227.36	0.37	0	1590	2391	2342	2246	2197	2101	2367	2222	59	685	500	1560	5	1	11800000	261	3.73	0.28	12	0.02	593.00	7762.00	3725	20240322	-40.67	2000	20240910	10.50	3725	-40.67	20240322	2000	10.50	20240910	3725	-40.67	20240322	2000	10.50	20240910	0.26	N	014100	500	59 억		43600	N	N	0	N	00	N
49	20241023	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	125	2	5.76	45989450	21212	103.95	2200	2295	2150	2820	1520	2170	2167.99	0.37	0	126	2280	2225	2195	2140	2110	2210	2125	59	650	500	1470	5	1	11800000	271	3.87	0.30	12	0.18	593.00	7762.00	3725	20240322	-38.39	2000	20240910	14.75	3725	-38.39	20240322	2000	14.75	20240910	3725	-38.39	20240322	2000	14.75	20240910	0.26	N	014100	500	59 억		43480	N	N	0	N	00	N
50	20241023	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	75	2	3.46	45604100	21043	103.13	2200	2245	2150	2820	1520	2170	2167.09	0.37	0	131	2280	2225	2195	2140	2110	2210	2125	59	650	500	1470	5	1	11800000	265	3.79	0.29	12	0.18	593.00	7762.00	3725	20240322	-39.73	2000	20240910	12.25	3725	-39.73	20240322	2000	12.25	20240910	3725	-39.73	20240322	2000	12.25	20240910	0.26	N	014100	500	59 억		43480	N	N	0	N	00	N
51	20241023	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	39543795	18255	89.46	2200	2200	2150	2820	1520	2170	2166.03	0.37	0	132	2280	2225	2195	2140	2110	2210	2125	59	650	500	1470	5	1	11800000	256	3.66	0.28	12	0.15	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.26	N	014100	500	59 억		43480	N	N	0	N	00	N
52	20241023	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	39537285	18252	89.45	2200	2200	2150	2820	1520	2170	2166.03	0.37	0	132	2280	2225	2195	2140	2110	2210	2125	59	650	500	1470	5	1	11800000	256	3.66	0.28	12	0.15	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.26	N	014100	500	59 억		43480	N	N	0	N	00	N
53	20241023	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-10	5	-0.46	39029505	18018	88.30	2200	2200	2150	2820	1520	2170	2165.98	0.37	0	135	2280	2225	2195	2140	2110	2210	2125	59	650	500	1470	5	1	11800000	255	3.64	0.28	12	0.15	593.00	7762.00	3725	20240322	-42.01	2000	20240910	8.00	3725	-42.01	20240322	2000	8.00	20240910	3725	-42.01	20240322	2000	8.00	20240910	0.26	N	014100	500	59 억		43480	N	N	0	N	00	N
54	20241023	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	26931115	12439	60.96	2200	2200	2150	2820	1520	2170	2164.75	0.37	0	-67	2280	2225	2195	2140	2110	2210	2125	59	650	500	1470	5	1	11800000	256	3.66	0.28	12	0.11	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.26	N	014100	500	59 억		43480	N	N	0	N	00	N
55	20241023	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	25834095	11933	58.48	2200	2200	2150	2820	1520	2170	2164.60	0.37	0	-67	2280	2225	2195	2140	2110	2210	2125	59	650	500	1470	5	1	11800000	255	3.65	0.28	12	0.10	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.26	N	014100	500	59 억		43480	N	N	0	N	00	N
56	20241023	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	30	2	1.38	1986910	913	4.47	2200	2200	2200	2820	1520	2170	2200.00	0.37	0	-28	2280	2225	2195	2140	2110	2210	2125	59	650	500	1470	5	1	11800000	260	3.71	0.28	12	0.01	593.00	7762.00	3725	20240322	-40.94	2000	20240910	10.00	3725	-40.94	20240322	2000	10.00	20240910	3725	-40.94	20240322	2000	10.00	20240910	0.26	N	014100	500	59 억		43480	N	N	0	N	00	N
57	20241022	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-95	5	-4.19	44481565	20403	254.53	2250	2250	2165	2940	1590	2265	2180.15	0.37	0	253	2381	2322	2271	2212	2161	2297	2187	59	675	500	1540	5	1	11800000	256	3.66	0.28	12	0.17	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.31	N	014100	500	59 억		43251	N	N	0	N	00	N
58	20241022	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-80	5	-3.53	41551925	19054	237.70	2250	2250	2165	2940	1590	2265	2180.75	0.37	0	390	2381	2322	2271	2212	2161	2297	2187	59	675	500	1540	5	1	11800000	258	3.68	0.28	12	0.16	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.31	N	014100	500	59 억		43251	N	N	0	N	00	N
59	20241022	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-65	5	-2.87	38692435	17741	221.32	2250	2250	2165	2940	1590	2265	2180.96	0.37	0	295	2381	2322	2271	2212	2161	2297	2187	59	675	500	1540	5	1	11800000	260	3.71	0.28	12	0.15	593.00	7762.00	3725	20240322	-40.94	2000	20240910	10.00	3725	-40.94	20240322	2000	10.00	20240910	3725	-40.94	20240322	2000	10.00	20240910	0.31	N	014100	500	59 억		43251	N	N	0	N	00	N
60	20241022	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-65	5	-2.87	38681435	17736	221.26	2250	2250	2165	2940	1590	2265	2180.96	0.37	0	295	2381	2322	2271	2212	2161	2297	2187	59	675	500	1540	5	1	11800000	260	3.71	0.28	12	0.15	593.00	7762.00	3725	20240322	-40.94	2000	20240910	10.00	3725	-40.94	20240322	2000	10.00	20240910	3725	-40.94	20240322	2000	10.00	20240910	0.31	N	014100	500	59 억		43251	N	N	0	N	00	N
61	20241022	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-35	5	-1.55	24030400	10978	136.95	2250	2250	2180	2940	1590	2265	2188.96	0.37	0	377	2381	2322	2271	2212	2161	2297	2187	59	675	500	1540	5	1	11800000	263	3.76	0.29	12	0.09	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.31	N	014100	500	59 억		43251	N	N	0	N	00	N
62	20241022	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-60	5	-2.65	23689770	10824	135.03	2250	2250	2180	2940	1590	2265	2188.63	0.37	0	431	2381	2322	2271	2212	2161	2297	2187	59	675	500	1540	5	1	11800000	260	3.72	0.28	12	0.09	593.00	7762.00	3725	20240322	-40.81	2000	20240910	10.25	3725	-40.81	20240322	2000	10.25	20240910	3725	-40.81	20240322	2000	10.25	20240910	0.31	N	014100	500	59 억		43251	N	N	0	N	00	N
63	20241022	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-80	5	-3.53	20836480	9517	118.73	2250	2250	2180	2940	1590	2265	2189.40	0.37	0	349	2381	2322	2271	2212	2161	2297	2187	59	675	500	1540	5	1	11800000	258	3.68	0.28	12	0.08	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.31	N	014100	500	59 억		43251	N	N	0	N	00	N
64	20241022	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-15	5	-0.66	785250	349	4.35	2250	2250	2250	2940	1590	2265	2250.00	0.37	0	-52	2381	2322	2271	2212	2161	2297	2187	59	675	500	1540	5	1	11800000	266	3.79	0.29	12	0.00	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.31	N	014100	500	59 억		43251	N	N	0	N	00	N
65	20241021	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	15	2	0.67	18052930	8016	104.20	2330	2330	2220	2925	1575	2250	2252.11	0.37	0	-139	2343	2296	2263	2216	2183	2280	2200	59	675	500	1530	5	1	11800000	267	3.82	0.29	12	0.07	593.00	7762.00	3725	20240322	-39.19	2000	20240910	13.25	3725	-39.19	20240322	2000	13.25	20240910	3725	-39.19	20240322	2000	13.25	20240910	0.33	N	014100	500	59 억		43410	N	N	0	N	00	N
66	20241021	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-10	5	-0.44	14524825	6440	83.71	2330	2330	2240	2925	1575	2250	2255.41	0.37	0	-23	2343	2296	2263	2216	2183	2280	2200	59	675	500	1530	5	1	11800000	264	3.78	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.33	N	014100	500	59 억		43410	N	N	0	N	00	N
67	20241021	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	15	2	0.67	13458090	5967	77.56	2330	2330	2240	2925	1575	2250	2255.42	0.37	0	-38	2343	2296	2263	2216	2183	2280	2200	59	675	500	1530	5	1	11800000	267	3.82	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.19	2000	20240910	13.25	3725	-39.19	20240322	2000	13.25	20240910	3725	-39.19	20240322	2000	13.25	20240910	0.33	N	014100	500	59 억		43410	N	N	0	N	00	N
68	20241021	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	10	2	0.44	11144960	4939	64.20	2330	2330	2245	2925	1575	2250	2256.52	0.37	0	-117	2343	2296	2263	2216	2183	2280	2200	59	675	500	1530	5	1	11800000	267	3.81	0.29	12	0.04	593.00	7762.00	3725	20240322	-39.33	2000	20240910	13.00	3725	-39.33	20240322	2000	13.00	20240910	3725	-39.33	20240322	2000	13.00	20240910	0.33	N	014100	500	59 억		43410	N	N	0	N	00	N
69	20241021	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	15	2	0.67	10151830	4501	58.51	2330	2330	2245	2925	1575	2250	2255.46	0.37	0	-194	2343	2296	2263	2216	2183	2280	2200	59	675	500	1530	5	1	11800000	267	3.82	0.29	12	0.04	593.00	7762.00	3725	20240322	-39.19	2000	20240910	13.25	3725	-39.19	20240322	2000	13.25	20240910	3725	-39.19	20240322	2000	13.25	20240910	0.33	N	014100	500	59 억		43410	N	N	0	N	00	N
70	20241021	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-5	5	-0.22	7693760	3409	44.31	2330	2330	2245	2925	1575	2250	2256.90	0.37	0	-119	2343	2296	2263	2216	2183	2280	2200	59	675	500	1530	5	1	11800000	265	3.79	0.29	12	0.03	593.00	7762.00	3725	20240322	-39.73	2000	20240910	12.25	3725	-39.73	20240322	2000	12.25	20240910	3725	-39.73	20240322	2000	12.25	20240910	0.33	N	014100	500	59 억		43410	N	N	0	N	00	N
71	20241021	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	5	2	0.22	2337170	1027	13.35	2330	2330	2245	2925	1575	2250	2275.73	0.37	0	-40	2343	2296	2263	2216	2183	2280	2200	59	675	500	1530	5	1	11800000	266	3.80	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.46	2000	20240910	12.75	3725	-39.46	20240322	2000	12.75	20240910	3725	-39.46	20240322	2000	12.75	20240910	0.33	N	014100	500	59 억		43410	N	N	0	N	00	N
72	20241021	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	0	3	0.00	971400	420	5.46	2330	2330	2250	2925	1575	2250	2312.86	0.37	0	0	2343	2296	2263	2216	2183	2280	2200	59	675	500	1530	5	1	11800000	266	3.79	0.29	12	0.00	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.33	N	014100	500	59 억		43410	N	N	0	N	00	N
73	20241018	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	5	2	0.22	17348100	7693	29.75	2310	2310	2230	2915	1575	2245	2255.05	0.37	0	-164	2481	2362	2296	2177	2111	2330	2145	59	670	500	1520	5	1	11800000	266	3.79	0.29	12	0.07	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.33	N	014100	500	59 억		43594	N	N	0	N	00	N
74	20241018	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	5	2	0.22	16726060	7415	28.68	2310	2310	2235	2915	1575	2245	2255.71	0.37	0	-86	2481	2362	2296	2177	2111	2330	2145	59	670	500	1520	5	1	11800000	266	3.79	0.29	12	0.06	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.33	N	014100	500	59 억		43594	N	N	0	N	00	N
75	20241018	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	0	3	0.00	13860290	6137	23.74	2310	2310	2240	2915	1575	2245	2258.48	0.37	0	-86	2481	2362	2296	2177	2111	2330	2145	59	670	500	1520	5	1	11800000	265	3.79	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.73	2000	20240910	12.25	3725	-39.73	20240322	2000	12.25	20240910	3725	-39.73	20240322	2000	12.25	20240910	0.33	N	014100	500	59 억		43594	N	N	0	N	00	N
76	20241018	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	0	3	0.00	13009435	5758	22.27	2310	2310	2240	2915	1575	2245	2259.37	0.37	0	-86	2481	2362	2296	2177	2111	2330	2145	59	670	500	1520	5	1	11800000	265	3.79	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.73	2000	20240910	12.25	3725	-39.73	20240322	2000	12.25	20240910	3725	-39.73	20240322	2000	12.25	20240910	0.33	N	014100	500	59 억		43594	N	N	0	N	00	N
77	20241018	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	5	2	0.22	12146185	5374	20.78	2310	2310	2240	2915	1575	2245	2260.18	0.37	0	-86	2481	2362	2296	2177	2111	2330	2145	59	670	500	1520	5	1	11800000	266	3.79	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.33	N	014100	500	59 억		43594	N	N	0	N	00	N
78	20241018	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	5	2	0.22	6084545	2677	10.35	2310	2310	2250	2915	1575	2245	2272.90	0.37	0	-86	2481	2362	2296	2177	2111	2330	2145	59	670	500	1520	5	1	11800000	266	3.79	0.29	12	0.02	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.33	N	014100	500	59 억		43594	N	N	0	N	00	N
79	20241018	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	15	2	0.67	3520010	1540	5.96	2310	2310	2260	2915	1575	2245	2285.72	0.37	0	-72	2481	2362	2296	2177	2111	2330	2145	59	670	500	1520	5	1	11800000	267	3.81	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.33	2000	20240910	13.00	3725	-39.33	20240322	2000	13.00	20240910	3725	-39.33	20240322	2000	13.00	20240910	0.33	N	014100	500	59 억		43594	N	N	0	N	00	N
80	20241018	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	55	2	2.45	1124380	487	1.88	2310	2310	2300	2915	1575	2245	2308.79	0.37	0	-54	2481	2362	2296	2177	2111	2330	2145	59	670	500	1520	5	1	11800000	271	3.88	0.30	12	0.00	593.00	7762.00	3725	20240322	-38.26	2000	20240910	15.00	3725	-38.26	20240322	2000	15.00	20240910	3725	-38.26	20240322	2000	15.00	20240910	0.33	N	014100	500	59 억		43594	N	N	0	N	00	N
81	20241017	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-10	5	-0.44	60101305	25856	481.76	2290	2415	2230	2930	1580	2255	2324.50	0.39	0	-2668	2301	2277	2246	2222	2191	2290	2235	59	675	500	1530	5	1	11800000	265	3.79	0.29	12	0.22	593.00	7762.00	3725	20240322	-39.73	2000	20240910	12.25	3725	-39.73	20240322	2000	12.25	20240910	3725	-39.73	20240322	2000	12.25	20240910	0.33	N	014100	500	59 억		46282	N	N	0	N	00	N
82	20241017	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-5	5	-0.22	58601915	25189	469.33	2290	2415	2230	2930	1580	2255	2326.51	0.39	0	-2637	2301	2277	2246	2222	2191	2290	2235	59	675	500	1530	5	1	11800000	266	3.79	0.29	12	0.21	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.33	N	014100	500	59 억		46282	N	N	0	N	00	N
83	20241017	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-20	5	-0.89	55332630	23732	442.18	2290	2415	2230	2930	1580	2255	2331.59	0.39	0	-1824	2301	2277	2246	2222	2191	2290	2235	59	675	500	1530	5	1	11800000	264	3.77	0.29	12	0.20	593.00	7762.00	3725	20240322	-40.00	2000	20240910	11.75	3725	-40.00	20240322	2000	11.75	20240910	3725	-40.00	20240322	2000	11.75	20240910	0.33	N	014100	500	59 억		46282	N	N	0	N	00	N
84	20241017	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	15	2	0.67	53481020	22907	426.81	2290	2415	2230	2930	1580	2255	2334.73	0.39	0	-1308	2301	2277	2246	2222	2191	2290	2235	59	675	500	1530	5	1	11800000	268	3.83	0.29	12	0.19	593.00	7762.00	3725	20240322	-39.06	2000	20240910	13.50	3725	-39.06	20240322	2000	13.50	20240910	3725	-39.06	20240322	2000	13.50	20240910	0.33	N	014100	500	59 억		46282	N	N	0	N	00	N
85	20241017	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	0	3	0.00	49013365	20917	389.73	2290	2415	2255	2930	1580	2255	2343.27	0.39	0	-1262	2301	2277	2246	2222	2191	2290	2235	59	675	500	1530	5	1	11800000	266	3.80	0.29	12	0.18	593.00	7762.00	3725	20240322	-39.46	2000	20240910	12.75	3725	-39.46	20240322	2000	12.75	20240910	3725	-39.46	20240322	2000	12.75	20240910	0.33	N	014100	500	59 억		46282	N	N	0	N	00	N
86	20241017	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	45	2	2.00	41808285	17746	330.65	2290	2415	2255	2930	1580	2255	2355.98	0.39	0	-1051	2301	2277	2246	2222	2191	2290	2235	59	675	500	1530	5	1	11800000	271	3.88	0.30	12	0.15	593.00	7762.00	3725	20240322	-38.26	2000	20240910	15.00	3725	-38.26	20240322	2000	15.00	20240910	3725	-38.26	20240322	2000	15.00	20240910	0.33	N	014100	500	59 억		46282	N	N	0	N	00	N
87	20241017	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	40	2	1.77	5903735	2608	48.59	2290	2295	2255	2930	1580	2255	2263.73	0.39	0	-456	2301	2277	2246	2222	2191	2290	2235	59	675	500	1530	5	1	11800000	271	3.87	0.30	12	0.02	593.00	7762.00	3725	20240322	-38.39	2000	20240910	14.75	3725	-38.39	20240322	2000	14.75	20240910	3725	-38.39	20240322	2000	14.75	20240910	0.33	N	014100	500	59 억		46282	N	N	0	N	00	N
88	20241017	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	35	2	1.55	743935	325	6.06	2290	2290	2290	2930	1580	2255	2290.00	0.39	0	-47	2301	2277	2246	2222	2191	2290	2235	59	675	500	1530	5	1	11800000	270	3.86	0.30	12	0.00	593.00	7762.00	3725	20240322	-38.52	2000	20240910	14.50	3725	-38.52	20240322	2000	14.50	20240910	3725	-38.52	20240322	2000	14.50	20240910	0.33	N	014100	500	59 억		46282	N	N	0	N	00	N
89	20241016	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	15	2	0.67	11964770	5355	34.48	2230	2270	2215	2910	1570	2240	2232.05	0.39	0	173	2270	2255	2230	2215	2190	2242	2202	59	670	500	1520	5	1	11800000	266	3.80	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.46	2000	20240910	12.75	3725	-39.46	20240322	2000	12.75	20240910	3725	-39.46	20240322	2000	12.75	20240910	0.33	N	014100	500	59 억		46129	N	N	0	N	00	N
90	20241016	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-20	5	-0.89	10479040	4696	30.24	2230	2270	2215	2910	1570	2240	2231.48	0.39	0	145	2270	2255	2230	2215	2190	2242	2202	59	670	500	1520	5	1	11800000	262	3.74	0.29	12	0.04	593.00	7762.00	3725	20240322	-40.40	2000	20240910	11.00	3725	-40.40	20240322	2000	11.00	20240910	3725	-40.40	20240322	2000	11.00	20240910	0.33	N	014100	500	59 억		46129	N	N	0	N	00	N
91	20241016	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	6692365	2994	19.28	2230	2270	2230	2910	1570	2240	2235.26	0.39	0	62	2270	2255	2230	2215	2190	2242	2202	59	670	500	1520	5	1	11800000	264	3.78	0.29	12	0.03	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.33	N	014100	500	59 억		46129	N	N	0	N	00	N
92	20241016	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	6233165	2789	17.96	2230	2270	2230	2910	1570	2240	2234.91	0.39	0	72	2270	2255	2230	2215	2190	2242	2202	59	670	500	1520	5	1	11800000	264	3.78	0.29	12	0.02	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.33	N	014100	500	59 억		46129	N	N	0	N	00	N
93	20241016	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-5	5	-0.22	3611445	1616	10.41	2230	2270	2230	2910	1570	2240	2234.81	0.39	0	54	2270	2255	2230	2215	2190	2242	2202	59	670	500	1520	5	1	11800000	264	3.77	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.00	2000	20240910	11.75	3725	-40.00	20240322	2000	11.75	20240910	3725	-40.00	20240322	2000	11.75	20240910	0.33	N	014100	500	59 억		46129	N	N	0	N	00	N
94	20241016	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	3609210	1615	10.40	2230	2270	2230	2910	1570	2240	2234.80	0.39	0	54	2270	2255	2230	2215	2190	2242	2202	59	670	500	1520	5	1	11800000	264	3.78	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.33	N	014100	500	59 억		46129	N	N	0	N	00	N
95	20241016	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-10	5	-0.45	2908090	1302	8.38	2230	2270	2230	2910	1570	2240	2233.56	0.39	0	119	2270	2255	2230	2215	2190	2242	2202	59	670	500	1520	5	1	11800000	263	3.76	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.33	N	014100	500	59 억		46129	N	N	0	N	00	N
96	20241016	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-10	5	-0.45	2209930	991	6.38	2230	2230	2230	2910	1570	2240	2230.00	0.39	0	120	2270	2255	2230	2215	2190	2242	2202	59	670	500	1520	5	1	11800000	263	3.76	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.33	N	014100	500	59 억		46129	N	N	0	N	00	N
97	20241015	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	25	2	1.13	34533410	15517	36.66	2245	2245	2205	2875	1555	2215	2225.44	0.39	0	-115	2271	2242	2221	2192	2171	2240	2190	59	660	500	1500	5	1	11800000	264	3.78	0.29	12	0.13	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.35	N	014100	500	59 억		46260	N	N	0	N	00	N
98	20241015	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	20	2	0.90	31719630	14261	33.69	2245	2245	2205	2875	1555	2215	2224.22	0.39	0	-232	2271	2242	2221	2192	2171	2240	2190	59	660	500	1500	5	1	11800000	264	3.77	0.29	12	0.12	593.00	7762.00	3725	20240322	-40.00	2000	20240910	11.75	3725	-40.00	20240322	2000	11.75	20240910	3725	-40.00	20240322	2000	11.75	20240910	0.35	N	014100	500	59 억		46260	N	N	0	N	00	N
99	20241015	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	10	2	0.45	29514315	13274	31.36	2245	2245	2205	2875	1555	2215	2223.47	0.39	0	-167	2271	2242	2221	2192	2171	2240	2190	59	660	500	1500	5	1	11800000	263	3.75	0.29	12	0.11	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.35	N	014100	500	59 억		46260	N	N	0	N	00	N
100	20241015	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	15	2	0.68	29303255	13179	31.13	2245	2245	2205	2875	1555	2215	2223.48	0.39	0	-147	2271	2242	2221	2192	2171	2240	2190	59	660	500	1500	5	1	11800000	263	3.76	0.29	12	0.11	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.35	N	014100	500	59 억		46260	N	N	0	N	00	N
101	20241015	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	25	2	1.13	11766475	5265	12.44	2245	2245	2205	2875	1555	2215	2234.85	0.39	0	-254	2271	2242	2221	2192	2171	2240	2190	59	660	500	1500	5	1	11800000	264	3.78	0.29	12	0.04	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.35	N	014100	500	59 억		46260	N	N	0	N	00	N
102	20241015	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-5	5	-0.23	8995420	4028	9.52	2245	2245	2205	2875	1555	2215	2233.22	0.39	0	-525	2271	2242	2221	2192	2171	2240	2190	59	660	500	1500	5	1	11800000	261	3.73	0.28	12	0.03	593.00	7762.00	3725	20240322	-40.67	2000	20240910	10.50	3725	-40.67	20240322	2000	10.50	20240910	3725	-40.67	20240322	2000	10.50	20240910	0.35	N	014100	500	59 억		46260	N	N	0	N	00	N
103	20241015	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	15	2	0.68	5640230	2520	5.95	2245	2245	2205	2875	1555	2215	2238.19	0.39	0	173	2271	2242	2221	2192	2171	2240	2190	59	660	500	1500	5	1	11800000	263	3.76	0.29	12	0.02	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.35	N	014100	500	59 억		46260	N	N	0	N	00	N
104	20241015	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	30	2	1.35	4308155	1919	4.53	2245	2245	2245	2875	1555	2215	2245.00	0.39	0	0	2271	2242	2221	2192	2171	2240	2190	59	660	500	1500	5	1	11800000	265	3.79	0.29	12	0.02	593.00	7762.00	3725	20240322	-39.73	2000	20240910	12.25	3725	-39.73	20240322	2000	12.25	20240910	3725	-39.73	20240322	2000	12.25	20240910	0.35	N	014100	500	59 억		46260	N	N	0	N	00	N
105	20241014	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	0	3	0.00	94021230	42328	14.65	2215	2250	2200	2875	1555	2215	2221.27	0.38	0	1296	2835	2525	2360	2050	1885	2442	1967	59	660	500	1500	5	1	11800000	261	3.74	0.29	12	0.36	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.35	N	014100	500	59 억		44984	N	N	0	N	00	N
106	20241014	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	15	2	0.68	92617550	41695	14.43	2215	2250	2200	2875	1555	2215	2221.31	0.38	0	1215	2835	2525	2360	2050	1885	2442	1967	59	660	500	1500	5	1	11800000	263	3.76	0.29	12	0.35	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.35	N	014100	500	59 억		44984	N	N	0	N	00	N
107	20241014	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	10	2	0.45	76710560	34547	11.96	2215	2250	2200	2875	1555	2215	2220.47	0.38	0	1215	2835	2525	2360	2050	1885	2442	1967	59	660	500	1500	5	1	11800000	263	3.75	0.29	12	0.29	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.35	N	014100	500	59 억		44984	N	N	0	N	00	N
108	20241014	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	10	2	0.45	76069760	34259	11.86	2215	2250	2200	2875	1555	2215	2220.43	0.38	0	1215	2835	2525	2360	2050	1885	2442	1967	59	660	500	1500	5	1	11800000	263	3.75	0.29	12	0.29	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.35	N	014100	500	59 억		44984	N	N	0	N	00	N
109	20241014	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	10	2	0.45	50067765	22575	7.81	2215	2250	2200	2875	1555	2215	2217.84	0.38	0	60	2835	2525	2360	2050	1885	2442	1967	59	660	500	1500	5	1	11800000	263	3.75	0.29	12	0.19	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.35	N	014100	500	59 억		44984	N	N	0	N	00	N
110	20241014	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	25	2	1.13	49278065	22221	7.69	2215	2250	2200	2875	1555	2215	2217.63	0.38	0	0	2835	2525	2360	2050	1885	2442	1967	59	660	500	1500	5	1	11800000	264	3.78	0.29	12	0.19	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.35	N	014100	500	59 억		44984	N	N	0	N	00	N
111	20241014	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	5	2	0.23	31531120	14239	4.93	2215	2230	2200	2875	1555	2215	2214.42	0.38	0	-68	2835	2525	2360	2050	1885	2442	1967	59	660	500	1500	5	1	11800000	262	3.74	0.29	12	0.12	593.00	7762.00	3725	20240322	-40.40	2000	20240910	11.00	3725	-40.40	20240322	2000	11.00	20240910	3725	-40.40	20240322	2000	11.00	20240910	0.35	N	014100	500	59 억		44984	N	N	0	N	00	N
112	20241014	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	0	3	0.00	5059060	2284	0.79	2215	2215	2215	2875	1555	2215	2215.00	0.38	0	-38	2835	2525	2360	2050	1885	2442	1967	59	660	500	1500	5	1	11800000	261	3.74	0.29	12	0.02	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.35	N	014100	500	59 억		44984	N	N	0	N	00	N
113	20241011	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	10	2	0.45	697053110	288741	3069.75	2280	2670	2195	2865	1545	2205	2414.83	0.38	0	183	2378	2291	2248	2161	2118	2270	2140	59	660	500	1490	5	1	11800000	261	3.74	0.29	12	2.45	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.35	N	014100	500	59 억		44792	N	N	0	N	00	N
114	20241011	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	25	2	1.13	655447560	269942	2869.89	2280	2670	2210	2865	1545	2205	2428.11	0.38	0	222	2378	2291	2248	2161	2118	2270	2140	59	660	500	1490	5	1	11800000	263	3.76	0.29	12	2.29	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.35	N	014100	500	59 억		44792	N	N	0	N	00	N
115	20241011	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	30	2	1.36	18267665	8218	87.37	2280	2280	2210	2865	1545	2205	2222.88	0.38	0	358	2378	2291	2248	2161	2118	2270	2140	59	660	500	1490	5	1	11800000	264	3.77	0.29	12	0.07	593.00	7762.00	3725	20240322	-40.00	2000	20240910	11.75	3725	-40.00	20240322	2000	11.75	20240910	3725	-40.00	20240322	2000	11.75	20240910	0.35	N	014100	500	59 억		44792	N	N	0	N	00	N
116	20241011	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	30	2	1.36	18222965	8198	87.16	2280	2280	2210	2865	1545	2205	2222.85	0.38	0	378	2378	2291	2248	2161	2118	2270	2140	59	660	500	1490	5	1	11800000	264	3.77	0.29	12	0.07	593.00	7762.00	3725	20240322	-40.00	2000	20240910	11.75	3725	-40.00	20240322	2000	11.75	20240910	3725	-40.00	20240322	2000	11.75	20240910	0.35	N	014100	500	59 억		44792	N	N	0	N	00	N
117	20241011	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	15	2	0.68	8523850	3831	40.73	2280	2280	2210	2865	1545	2205	2224.97	0.38	0	142	2378	2291	2248	2161	2118	2270	2140	59	660	500	1490	5	1	11800000	262	3.74	0.29	12	0.03	593.00	7762.00	3725	20240322	-40.40	2000	20240910	11.00	3725	-40.40	20240322	2000	11.00	20240910	3725	-40.40	20240322	2000	11.00	20240910	0.35	N	014100	500	59 억		44792	N	N	0	N	00	N
118	20241011	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	25	2	1.13	2873460	1286	13.67	2280	2280	2210	2865	1545	2205	2234.42	0.38	0	50	2378	2291	2248	2161	2118	2270	2140	59	660	500	1490	5	1	11800000	263	3.76	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.35	N	014100	500	59 억		44792	N	N	0	N	00	N
119	20241011	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	35	2	1.59	792780	352	3.74	2280	2280	2215	2865	1545	2205	2252.22	0.38	0	0	2378	2291	2248	2161	2118	2270	2140	59	660	500	1490	5	1	11800000	264	3.78	0.29	12	0.00	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.35	N	014100	500	59 억		44792	N	N	0	N	00	N
120	20241011	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	75	2	3.40	342000	150	1.59	2280	2280	2280	2865	1545	2205	2280.00	0.38	0	-46	2378	2291	2248	2161	2118	2270	2140	59	660	500	1490	5	1	11800000	269	3.84	0.29	12	0.00	593.00	7762.00	3725	20240322	-38.79	2000	20240910	14.00	3725	-38.79	20240322	2000	14.00	20240910	3725	-38.79	20240322	2000	14.00	20240910	0.35	N	014100	500	59 억		44792	N	N	0	N	00	N
121	20241010	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-55	5	-2.43	21181000	9406	452.21	2285	2335	2205	2935	1585	2260	2251.86	0.38	0	76	2290	2275	2245	2230	2200	2282	2237	59	675	500	1530	5	1	11800000	260	3.72	0.28	12	0.08	593.00	7762.00	3725	20240322	-40.81	2000	20240910	10.25	3725	-40.81	20240322	2000	10.25	20240910	3725	-40.81	20240322	2000	10.25	20240910	0.34	N	014100	500	59 억		44760	N	N	0	N	00	N
122	20241010	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-45	5	-1.99	18766475	8312	399.62	2285	2335	2205	2935	1585	2260	2257.76	0.38	0	63	2290	2275	2245	2230	2200	2282	2237	59	675	500	1530	5	1	11800000	261	3.74	0.29	12	0.07	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.34	N	014100	500	59 억		44760	N	N	0	N	00	N
123	20241010	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-10	5	-0.44	18488560	8187	393.61	2285	2335	2225	2935	1585	2260	2258.28	0.38	0	39	2290	2275	2245	2230	2200	2282	2237	59	675	500	1530	5	1	11800000	266	3.79	0.29	12	0.07	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.34	N	014100	500	59 억		44760	N	N	0	N	00	N
124	20241010	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-10	5	-0.44	17035280	7535	362.26	2285	2335	2245	2935	1585	2260	2260.82	0.38	0	40	2290	2275	2245	2230	2200	2282	2237	59	675	500	1530	5	1	11800000	266	3.79	0.29	12	0.06	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.34	N	014100	500	59 억		44760	N	N	0	N	00	N
125	20241010	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	0	3	0.00	16062095	7104	341.54	2285	2335	2245	2935	1585	2260	2260.99	0.38	0	42	2290	2275	2245	2230	2200	2282	2237	59	675	500	1530	5	1	11800000	267	3.81	0.29	12	0.06	593.00	7762.00	3725	20240322	-39.33	2000	20240910	13.00	3725	-39.33	20240322	2000	13.00	20240910	3725	-39.33	20240322	2000	13.00	20240910	0.34	N	014100	500	59 억		44760	N	N	0	N	00	N
126	20241010	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-10	5	-0.44	15134715	6692	321.73	2285	2335	2245	2935	1585	2260	2261.61	0.38	0	-47	2290	2275	2245	2230	2200	2282	2237	59	675	500	1530	5	1	11800000	266	3.79	0.29	12	0.06	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.34	N	014100	500	59 억		44760	N	N	0	N	00	N
127	20241010	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	0	3	0.00	14463050	6393	307.36	2285	2335	2250	2935	1585	2260	2262.33	0.38	0	-47	2290	2275	2245	2230	2200	2282	2237	59	675	500	1530	5	1	11800000	267	3.81	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.33	2000	20240910	13.00	3725	-39.33	20240322	2000	13.00	20240910	3725	-39.33	20240322	2000	13.00	20240910	0.34	N	014100	500	59 억		44760	N	N	0	N	00	N
128	20241010	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	75	2	3.32	719825	315	15.14	2285	2335	2285	2935	1585	2260	2285.16	0.38	0	-35	2290	2275	2245	2230	2200	2282	2237	59	675	500	1530	5	1	11800000	276	3.94	0.30	12	0.00	593.00	7762.00	3725	20240322	-37.32	2000	20240910	16.75	3725	-37.32	20240322	2000	16.75	20240910	3725	-37.32	20240322	2000	16.75	20240910	0.34	N	014100	500	59 억		44760	N	N	0	N	00	N
129	20241008	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-5	5	-0.22	4661780	2080	19.46	2260	2260	2215	2940	1590	2265	2241.24	0.38	0	-25	2371	2317	2266	2212	2161	2292	2187	59	675	500	1540	5	1	11800000	267	3.81	0.29	12	0.02	593.00	7762.00	3725	20240322	-39.33	2000	20240910	13.00	3725	-39.33	20240322	2000	13.00	20240910	3725	-39.33	20240322	2000	13.00	20240910	0.32	N	014100	500	59 억		44831	N	N	0	N	00	N
130	20241008	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-10	5	-0.44	3196060	1431	13.39	2260	2260	2215	2940	1590	2265	2233.45	0.38	0	-45	2371	2317	2266	2212	2161	2292	2187	59	675	500	1540	5	1	11800000	266	3.80	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.46	2000	20240910	12.75	3725	-39.46	20240322	2000	12.75	20240910	3725	-39.46	20240322	2000	12.75	20240910	0.32	N	014100	500	59 억		44831	N	N	0	N	00	N
131	20241008	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-10	5	-0.44	3184805	1426	13.34	2260	2260	2215	2940	1590	2265	2233.38	0.38	0	-41	2371	2317	2266	2212	2161	2292	2187	59	675	500	1540	5	1	11800000	266	3.80	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.46	2000	20240910	12.75	3725	-39.46	20240322	2000	12.75	20240910	3725	-39.46	20240322	2000	12.75	20240910	0.32	N	014100	500	59 억		44831	N	N	0	N	00	N
132	20241008	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-15	5	-0.66	3078820	1379	12.90	2260	2260	2215	2940	1590	2265	2232.65	0.38	0	-41	2371	2317	2266	2212	2161	2292	2187	59	675	500	1540	5	1	11800000	266	3.79	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.32	N	014100	500	59 억		44831	N	N	0	N	00	N
133	20241008	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-20	5	-0.88	2905645	1302	12.18	2260	2260	2215	2940	1590	2265	2231.68	0.38	0	-24	2371	2317	2266	2212	2161	2292	2187	59	675	500	1540	5	1	11800000	265	3.79	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.73	2000	20240910	12.25	3725	-39.73	20240322	2000	12.25	20240910	3725	-39.73	20240322	2000	12.25	20240910	0.32	N	014100	500	59 억		44831	N	N	0	N	00	N
134	20241008	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-35	5	-1.55	2885445	1293	12.10	2260	2260	2215	2940	1590	2265	2231.59	0.38	0	-23	2371	2317	2266	2212	2161	2292	2187	59	675	500	1540	5	1	11800000	263	3.76	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.32	N	014100	500	59 억		44831	N	N	0	N	00	N
135	20241008	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-30	5	-1.32	2030040	910	8.52	2260	2260	2215	2940	1590	2265	2230.81	0.38	0	-18	2371	2317	2266	2212	2161	2292	2187	59	675	500	1540	5	1	11800000	264	3.77	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.00	2000	20240910	11.75	3725	-40.00	20240322	2000	11.75	20240910	3725	-40.00	20240322	2000	11.75	20240910	0.32	N	014100	500	59 억		44831	N	N	0	N	00	N
136	20241008	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-5	5	-0.22	653140	289	2.70	2260	2260	2260	2940	1590	2265	2260.00	0.38	0	-23	2371	2317	2266	2212	2161	2292	2187	59	675	500	1540	5	1	11800000	267	3.81	0.29	12	0.00	593.00	7762.00	3725	20240322	-39.33	2000	20240910	13.00	3725	-39.33	20240322	2000	13.00	20240910	3725	-39.33	20240322	2000	13.00	20240910	0.32	N	014100	500	59 억		44831	N	N	0	N	00	N
137	20241007	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	40	2	1.80	23956210	10687	69.58	2320	2320	2215	2890	1560	2225	2241.62	0.37	0	474	2375	2300	2260	2185	2145	2280	2165	59	665	500	1510	5	1	11800000	267	3.82	0.29	12	0.09	593.00	7762.00	3725	20240322	-39.19	2000	20240910	13.25	3725	-39.19	20240322	2000	13.25	20240910	3725	-39.19	20240322	2000	13.25	20240910	0.32	N	014100	500	59 억		44188	N	N	0	N	00	N
138	20241007	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	20212480	9016	58.70	2320	2320	2215	2890	1560	2225	2241.85	0.37	0	689	2375	2300	2260	2185	2145	2280	2165	59	665	500	1510	5	1	11800000	263	3.75	0.29	12	0.08	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.32	N	014100	500	59 억		44188	N	N	0	N	00	N
139	20241007	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	18308555	8161	53.13	2320	2320	2215	2890	1560	2225	2243.42	0.37	0	735	2375	2300	2260	2185	2145	2280	2165	59	665	500	1510	5	1	11800000	263	3.75	0.29	12	0.07	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.32	N	014100	500	59 억		44188	N	N	0	N	00	N
140	20241007	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	15	2	0.67	16593975	7391	48.12	2320	2320	2215	2890	1560	2225	2245.16	0.37	0	1035	2375	2300	2260	2185	2145	2280	2165	59	665	500	1510	5	1	11800000	264	3.78	0.29	12	0.06	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.32	N	014100	500	59 억		44188	N	N	0	N	00	N
141	20241007	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	0	3	0.00	12868390	5718	37.23	2320	2320	2225	2890	1560	2225	2250.51	0.37	0	1073	2375	2300	2260	2185	2145	2280	2165	59	665	500	1510	5	1	11800000	263	3.75	0.29	12	0.05	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.32	N	014100	500	59 억		44188	N	N	0	N	00	N
142	20241007	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	25	2	1.12	6512105	2863	18.64	2320	2320	2230	2890	1560	2225	2274.57	0.37	0	701	2375	2300	2260	2185	2145	2280	2165	59	665	500	1510	5	1	11800000	266	3.79	0.29	12	0.02	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.32	N	014100	500	59 억		44188	N	N	0	N	00	N
143	20241007	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	15	2	0.67	5740355	2518	16.39	2320	2320	2230	2890	1560	2225	2279.73	0.37	0	692	2375	2300	2260	2185	2145	2280	2165	59	665	500	1510	5	1	11800000	264	3.78	0.29	12	0.02	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.32	N	014100	500	59 억		44188	N	N	0	N	00	N
144	20241007	090247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	30	2	1.35	4796135	2096	13.65	2320	2320	2255	2890	1560	2225	2288.23	0.37	0	690	2375	2300	2260	2185	2145	2280	2165	59	665	500	1510	5	1	11800000	266	3.80	0.29	12	0.02	593.00	7762.00	3725	20240322	-39.46	2000	20240910	12.75	3725	-39.46	20240322	2000	12.75	20240910	3725	-39.46	20240322	2000	12.75	20240910	0.32	N	014100	500	59 억		44188	N	N	0	N	00	N
145	20241004	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-40	5	-1.77	34261640	15341	190.45	2285	2335	2220	2940	1590	2265	2233.34	0.38	0	-596	2368	2316	2268	2216	2168	2292	2192	59	675	500	1540	5	1	11800000	263	3.75	0.29	12	0.13	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.32	N	014100	500	59 억		44804	N	N	0	N	00	N
146	20241004	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	0	3	0.00	19550085	8750	108.63	2285	2335	2220	2940	1590	2265	2234.30	0.38	0	-336	2368	2316	2268	2216	2168	2292	2192	59	675	500	1540	5	1	11800000	267	3.82	0.29	12	0.07	593.00	7762.00	3725	20240322	-39.19	2000	20240910	13.25	3725	-39.19	20240322	2000	13.25	20240910	3725	-39.19	20240322	2000	13.25	20240910	0.32	N	014100	500	59 억		44804	N	N	0	N	00	N
147	20241004	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-15	5	-0.66	3666250	1643	20.40	2285	2335	2220	2940	1590	2265	2231.44	0.38	0	-89	2368	2316	2268	2216	2168	2292	2192	59	675	500	1540	5	1	11800000	266	3.79	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.32	N	014100	500	59 억		44804	N	N	0	N	00	N
148	20241004	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	0	3	0.00	3650590	1636	20.31	2285	2335	2220	2940	1590	2265	2231.41	0.38	0	-88	2368	2316	2268	2216	2168	2292	2192	59	675	500	1540	5	1	11800000	267	3.82	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.19	2000	20240910	13.25	3725	-39.19	20240322	2000	13.25	20240910	3725	-39.19	20240322	2000	13.25	20240910	0.32	N	014100	500	59 억		44804	N	N	0	N	00	N
149	20241004	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-35	5	-1.55	3599155	1613	20.02	2285	2335	2220	2940	1590	2265	2231.34	0.38	0	-88	2368	2316	2268	2216	2168	2292	2192	59	675	500	1540	5	1	11800000	263	3.76	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.32	N	014100	500	59 억		44804	N	N	0	N	00	N
150	20241004	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-45	5	-1.99	1902375	851	10.56	2285	2335	2220	2940	1590	2265	2235.46	0.38	0	-30	2368	2316	2268	2216	2168	2292	2192	59	675	500	1540	5	1	11800000	262	3.74	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.40	2000	20240910	11.00	3725	-40.40	20240322	2000	11.00	20240910	3725	-40.40	20240322	2000	11.00	20240910	0.32	N	014100	500	59 억		44804	N	N	0	N	00	N
151	20241004	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-15	5	-0.66	374795	164	2.04	2285	2335	2250	2940	1590	2265	2285.34	0.38	0	-26	2368	2316	2268	2216	2168	2292	2192	59	675	500	1540	5	1	11800000	266	3.79	0.29	12	0.00	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.32	N	014100	500	59 억		44804	N	N	0	N	00	N
152	20241004	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	70	2	3.09	370220	162	2.01	2285	2335	2285	2940	1590	2265	2285.31	0.38	0	-24	2368	2316	2268	2216	2168	2292	2192	59	675	500	1540	5	1	11800000	276	3.94	0.30	12	0.00	593.00	7762.00	3725	20240322	-37.32	2000	20240910	16.75	3725	-37.32	20240322	2000	16.75	20240910	3725	-37.32	20240322	2000	16.75	20240910	0.32	N	014100	500	59 억		44804	N	N	0	N	00	N
153	20241002	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-25	5	-1.09	18210070	8055	102.01	2320	2320	2220	2975	1605	2290	2260.72	0.38	0	-345	2390	2340	2300	2250	2210	2320	2230	59	685	500	1550	5	1	11800000	267	3.82	0.29	12	0.07	593.00	7762.00	3725	20240322	-39.19	2000	20240910	13.25	3725	-39.19	20240322	2000	13.25	20240910	3725	-39.19	20240322	2000	13.25	20240910	0.32	N	014100	500	59 억		45198	N	N	0	N	00	N
154	20241002	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-60	5	-2.62	17754950	7854	99.47	2320	2320	2220	2975	1605	2290	2260.63	0.38	0	-250	2390	2340	2300	2250	2210	2320	2230	59	685	500	1550	5	1	11800000	263	3.76	0.29	12	0.07	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.32	N	014100	500	59 억		45198	N	N	0	N	00	N
155	20241002	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-40	5	-1.75	16297240	7201	91.20	2320	2320	2220	2975	1605	2290	2263.19	0.38	0	-250	2390	2340	2300	2250	2210	2320	2230	59	685	500	1550	5	1	11800000	266	3.79	0.29	12	0.06	593.00	7762.00	3725	20240322	-39.60	2000	20240910	12.50	3725	-39.60	20240322	2000	12.50	20240910	3725	-39.60	20240322	2000	12.50	20240910	0.32	N	014100	500	59 억		45198	N	N	0	N	00	N
156	20241002	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-60	5	-2.62	16285990	7196	91.13	2320	2320	2220	2975	1605	2290	2263.20	0.38	0	-250	2390	2340	2300	2250	2210	2320	2230	59	685	500	1550	5	1	11800000	263	3.76	0.29	12	0.06	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.32	N	014100	500	59 억		45198	N	N	0	N	00	N
157	20241002	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-30	5	-1.31	12998880	5722	72.47	2320	2320	2220	2975	1605	2290	2271.74	0.38	0	-233	2390	2340	2300	2250	2210	2320	2230	59	685	500	1550	5	1	11800000	267	3.81	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.33	2000	20240910	13.00	3725	-39.33	20240322	2000	13.00	20240910	3725	-39.33	20240322	2000	13.00	20240910	0.32	N	014100	500	59 억		45198	N	N	0	N	00	N
158	20241002	110249	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-30	5	-1.31	12998880	5722	72.47	2320	2320	2220	2975	1605	2290	2271.74	0.38	0	-233	2390	2340	2300	2250	2210	2320	2230	59	685	500	1550	5	1	11800000	267	3.81	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.33	2000	20240910	13.00	3725	-39.33	20240322	2000	13.00	20240910	3725	-39.33	20240322	2000	13.00	20240910	0.32	N	014100	500	59 억		45198	N	N	0	N	00	N
159	20241002	100250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-55	5	-2.40	12217410	5377	68.10	2320	2320	2220	2975	1605	2290	2272.16	0.38	0	-160	2390	2340	2300	2250	2210	2320	2230	59	685	500	1550	5	1	11800000	264	3.77	0.29	12	0.05	593.00	7762.00	3725	20240322	-40.00	2000	20240910	11.75	3725	-40.00	20240322	2000	11.75	20240910	3725	-40.00	20240322	2000	11.75	20240910	0.32	N	014100	500	59 억		45198	N	N	0	N	00	N
160	20241002	090247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	15	2	0.66	508390	221	2.80	2320	2320	2295	2975	1605	2290	2300.41	0.38	0	-211	2390	2340	2300	2250	2210	2320	2230	59	685	500	1550	5	1	11800000	272	3.89	0.30	12	0.00	593.00	7762.00	3725	20240322	-38.12	2000	20240910	15.25	3725	-38.12	20240322	2000	15.25	20240910	3725	-38.12	20240322	2000	15.25	20240910	0.32	N	014100	500	59 억		45198	N	N	0	N	00	N