KissMeData/039740/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	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	50	2	1.86	60968870	22651	437.62	2685	2745	2620	3490	1880	2685	2691.63	0.17	0	-1042	2751	2717	2686	2652	2621	2735	2670	40	805	500	1820	5	1	8018397	219	10.98	0.48	12	0.28	249.00	5737.00	4055	20240104	-32.55	2425	20240911	12.78	4055	-32.55	20240104	2425	12.78	20240911	4055	-32.55	20240104	2425	12.78	20240911	0.11	N	039740	500	40 억		13490	N	N	0	N	00	N
3	20241031	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	50	2	1.86	59595900	22149	427.92	2685	2745	2620	3490	1880	2685	2690.68	0.17	0	-1058	2751	2717	2686	2652	2621	2735	2670	40	805	500	1820	5	1	8018397	219	10.98	0.48	12	0.28	249.00	5737.00	4055	20240104	-32.55	2425	20240911	12.78	4055	-32.55	20240104	2425	12.78	20240911	4055	-32.55	20240104	2425	12.78	20240911	0.11	N	039740	500	40 억		13490	N	N	0	N	00	N
4	20241031	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	45	2	1.68	41950895	15697	303.27	2685	2730	2620	3490	1880	2685	2672.54	0.17	0	34	2751	2717	2686	2652	2621	2735	2670	40	805	500	1820	5	1	8018397	219	10.96	0.48	12	0.20	249.00	5737.00	4055	20240104	-32.68	2425	20240911	12.58	4055	-32.68	20240104	2425	12.58	20240911	4055	-32.68	20240104	2425	12.58	20240911	0.11	N	039740	500	40 억		13490	N	N	0	N	00	N
5	20241031	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	15	2	0.56	31298450	11764	227.28	2685	2730	2620	3490	1880	2685	2660.53	0.17	0	34	2751	2717	2686	2652	2621	2735	2670	40	805	500	1820	5	1	8018397	216	10.84	0.47	12	0.15	249.00	5737.00	4055	20240104	-33.42	2425	20240911	11.34	4055	-33.42	20240104	2425	11.34	20240911	4055	-33.42	20240104	2425	11.34	20240911	0.11	N	039740	500	40 억		13490	N	N	0	N	00	N
6	20241031	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-35	5	-1.30	19597745	7370	142.39	2685	2730	2620	3490	1880	2685	2659.12	0.17	0	502	2751	2717	2686	2652	2621	2735	2670	40	805	500	1820	5	1	8018397	212	10.64	0.46	12	0.09	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		13490	N	N	0	N	00	N
7	20241031	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-20	5	-0.74	8910570	3336	64.45	2685	2730	2655	3490	1880	2685	2671.03	0.17	0	200	2751	2717	2686	2652	2621	2735	2670	40	805	500	1820	5	1	8018397	214	10.70	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		13490	N	N	0	N	00	N
8	20241031	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-25	5	-0.93	7495015	2804	54.17	2685	2730	2655	3490	1880	2685	2672.97	0.17	0	200	2751	2717	2686	2652	2621	2735	2670	40	805	500	1820	5	1	8018397	213	10.68	0.46	12	0.03	249.00	5737.00	4055	20240104	-34.40	2425	20240911	9.69	4055	-34.40	20240104	2425	9.69	20240911	4055	-34.40	20240104	2425	9.69	20240911	0.11	N	039740	500	40 억		13490	N	N	0	N	00	N
9	20241031	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	30	2	1.12	3084170	1150	22.22	2685	2730	2655	3490	1880	2685	2681.89	0.17	0	-25	2751	2717	2686	2652	2621	2735	2670	40	805	500	1820	5	1	8018397	218	10.90	0.47	12	0.01	249.00	5737.00	4055	20240104	-33.05	2425	20240911	11.96	4055	-33.05	20240104	2425	11.96	20240911	4055	-33.05	20240104	2425	11.96	20240911	0.11	N	039740	500	40 억		13490	N	N	0	N	00	N
10	20241030	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	20	2	0.75	13965785	5176	295.77	2655	2720	2655	3460	1870	2665	2698.18	0.17	0	-24	2731	2697	2681	2647	2631	2690	2640	40	795	500	1810	5	1	8018397	215	10.78	0.47	12	0.06	249.00	5737.00	4055	20240104	-33.79	2425	20240911	10.72	4055	-33.79	20240104	2425	10.72	20240911	4055	-33.79	20240104	2425	10.72	20240911	0.11	N	039740	500	40 억		13531	N	N	0	N	00	N
11	20241030	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	35	2	1.31	13783205	5108	291.89	2655	2720	2655	3460	1870	2665	2698.36	0.17	0	-5	2731	2697	2681	2647	2631	2690	2640	40	795	500	1810	5	1	8018397	216	10.84	0.47	12	0.06	249.00	5737.00	4055	20240104	-33.42	2425	20240911	11.34	4055	-33.42	20240104	2425	11.34	20240911	4055	-33.42	20240104	2425	11.34	20240911	0.11	N	039740	500	40 억		13531	N	N	0	N	00	N
12	20241030	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	50	2	1.88	13764365	5101	291.49	2655	2720	2655	3460	1870	2665	2698.37	0.17	0	-5	2731	2697	2681	2647	2631	2690	2640	40	795	500	1810	5	1	8018397	218	10.90	0.47	12	0.06	249.00	5737.00	4055	20240104	-33.05	2425	20240911	11.96	4055	-33.05	20240104	2425	11.96	20240911	4055	-33.05	20240104	2425	11.96	20240911	0.11	N	039740	500	40 억		13531	N	N	0	N	00	N
13	20241030	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	40	2	1.50	11551700	4285	244.86	2655	2720	2655	3460	1870	2665	2695.85	0.17	0	-36	2731	2697	2681	2647	2631	2690	2640	40	795	500	1810	5	1	8018397	217	10.86	0.47	12	0.05	249.00	5737.00	4055	20240104	-33.29	2425	20240911	11.55	4055	-33.29	20240104	2425	11.55	20240911	4055	-33.29	20240104	2425	11.55	20240911	0.11	N	039740	500	40 억		13531	N	N	0	N	00	N
14	20241030	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	30	2	1.13	11384345	4223	241.31	2655	2720	2655	3460	1870	2665	2695.80	0.17	0	-36	2731	2697	2681	2647	2631	2690	2640	40	795	500	1810	5	1	8018397	216	10.82	0.47	12	0.05	249.00	5737.00	4055	20240104	-33.54	2425	20240911	11.13	4055	-33.54	20240104	2425	11.13	20240911	4055	-33.54	20240104	2425	11.13	20240911	0.11	N	039740	500	40 억		13531	N	N	0	N	00	N
15	20241030	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	40	2	1.50	11148800	4136	236.34	2655	2720	2655	3460	1870	2665	2695.55	0.17	0	-36	2731	2697	2681	2647	2631	2690	2640	40	795	500	1810	5	1	8018397	217	10.86	0.47	12	0.05	249.00	5737.00	4055	20240104	-33.29	2425	20240911	11.55	4055	-33.29	20240104	2425	11.55	20240911	4055	-33.29	20240104	2425	11.55	20240911	0.11	N	039740	500	40 억		13531	N	N	0	N	00	N
16	20241030	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	55	2	2.06	7200365	2673	152.74	2655	2720	2655	3460	1870	2665	2693.74	0.17	0	-46	2731	2697	2681	2647	2631	2690	2640	40	795	500	1810	5	1	8018397	218	10.92	0.47	12	0.03	249.00	5737.00	4055	20240104	-32.92	2425	20240911	12.16	4055	-32.92	20240104	2425	12.16	20240911	4055	-32.92	20240104	2425	12.16	20240911	0.11	N	039740	500	40 억		13531	N	N	0	N	00	N
17	20241030	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	55	2	2.06	2544870	956	54.63	2655	2720	2655	3460	1870	2665	2662.00	0.17	0	-14	2731	2697	2681	2647	2631	2690	2640	40	795	500	1810	5	1	8018397	218	10.92	0.47	12	0.01	249.00	5737.00	4055	20240104	-32.92	2425	20240911	12.16	4055	-32.92	20240104	2425	12.16	20240911	4055	-32.92	20240104	2425	12.16	20240911	0.11	N	039740	500	40 억		13531	N	N	0	N	00	N
18	20241029	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-5	5	-0.19	4680895	1750	45.91	2715	2715	2665	3470	1870	2670	2675.40	0.17	0	-416	2710	2690	2675	2655	2640	2682	2647	40	800	500	1810	5	1	8018397	214	10.70	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		13964	N	N	0	N	00	N
19	20241029	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	10	2	0.37	4131880	1544	40.50	2715	2715	2665	3470	1870	2670	2676.96	0.17	0	-382	2710	2690	2675	2655	2640	2682	2647	40	800	500	1810	5	1	8018397	215	10.76	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.91	2425	20240911	10.52	4055	-33.91	20240104	2425	10.52	20240911	4055	-33.91	20240104	2425	10.52	20240911	0.11	N	039740	500	40 억		13964	N	N	0	N	00	N
20	20241029	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-5	5	-0.19	3554720	1328	34.84	2715	2715	2665	3470	1870	2670	2677.90	0.17	0	-420	2710	2690	2675	2655	2640	2682	2647	40	800	500	1810	5	1	8018397	214	10.70	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		13964	N	N	0	N	00	N
21	20241029	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-5	5	-0.19	3554720	1328	34.84	2715	2715	2665	3470	1870	2670	2677.90	0.17	0	-420	2710	2690	2675	2655	2640	2682	2647	40	800	500	1810	5	1	8018397	214	10.70	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		13964	N	N	0	N	00	N
22	20241029	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	5	2	0.19	2403295	896	23.50	2715	2715	2665	3470	1870	2670	2685.63	0.17	0	-420	2710	2690	2675	2655	2640	2682	2647	40	800	500	1810	5	1	8018397	214	10.74	0.47	12	0.01	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		13964	N	N	0	N	00	N
23	20241029	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	5	2	0.19	2055555	766	20.09	2715	2715	2665	3470	1870	2670	2688.07	0.17	0	-420	2710	2690	2675	2655	2640	2682	2647	40	800	500	1810	5	1	8018397	214	10.74	0.47	12	0.01	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		13964	N	N	0	N	00	N
24	20241029	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	5	2	0.19	1876560	699	18.34	2715	2715	2665	3470	1870	2670	2690.26	0.17	0	-441	2710	2690	2675	2655	2640	2682	2647	40	800	500	1810	5	1	8018397	214	10.74	0.47	12	0.01	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		13964	N	N	0	N	00	N
25	20241028	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-10	5	-0.37	10225980	3812	79.43	2690	2695	2660	3480	1880	2680	2682.59	0.18	0	-397	2720	2700	2685	2665	2650	2692	2657	40	800	500	1820	5	1	8018397	214	10.72	0.47	12	0.05	249.00	5737.00	4055	20240104	-34.16	2425	20240911	10.10	4055	-34.16	20240104	2425	10.10	20240911	4055	-34.16	20240104	2425	10.10	20240911	0.11	N	039740	500	40 억		14378	N	N	0	N	00	N
26	20241028	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	5	2	0.19	6457935	2407	50.16	2690	2695	2660	3480	1880	2680	2682.98	0.18	0	-401	2720	2700	2685	2665	2650	2692	2657	40	800	500	1820	5	1	8018397	215	10.78	0.47	12	0.03	249.00	5737.00	4055	20240104	-33.79	2425	20240911	10.72	4055	-33.79	20240104	2425	10.72	20240911	4055	-33.79	20240104	2425	10.72	20240911	0.11	N	039740	500	40 억		14378	N	N	0	N	00	N
27	20241028	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-5	5	-0.19	6361150	2371	49.41	2690	2695	2660	3480	1880	2680	2682.90	0.18	0	-401	2720	2700	2685	2665	2650	2692	2657	40	800	500	1820	5	1	8018397	214	10.74	0.47	12	0.03	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		14378	N	N	0	N	00	N
28	20241028	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	10	2	0.37	4872555	1817	37.86	2690	2695	2660	3480	1880	2680	2681.65	0.18	0	-401	2720	2700	2685	2665	2650	2692	2657	40	800	500	1820	5	1	8018397	216	10.80	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.66	2425	20240911	10.93	4055	-33.66	20240104	2425	10.93	20240911	4055	-33.66	20240104	2425	10.93	20240911	0.11	N	039740	500	40 억		14378	N	N	0	N	00	N
29	20241028	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	15	2	0.56	4277275	1596	33.26	2690	2695	2660	3480	1880	2680	2680.00	0.18	0	-401	2720	2700	2685	2665	2650	2692	2657	40	800	500	1820	5	1	8018397	216	10.82	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.54	2425	20240911	11.13	4055	-33.54	20240104	2425	11.13	20240911	4055	-33.54	20240104	2425	11.13	20240911	0.11	N	039740	500	40 억		14378	N	N	0	N	00	N
30	20241028	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	0	3	0.00	3736665	1395	29.07	2690	2695	2660	3480	1880	2680	2678.61	0.18	0	-401	2720	2700	2685	2665	2650	2692	2657	40	800	500	1820	5	1	8018397	215	10.76	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.91	2425	20240911	10.52	4055	-33.91	20240104	2425	10.52	20240911	4055	-33.91	20240104	2425	10.52	20240911	0.11	N	039740	500	40 억		14378	N	N	0	N	00	N
31	20241028	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-10	5	-0.37	2064745	768	16.00	2690	2695	2670	3480	1880	2680	2688.47	0.18	0	-415	2720	2700	2685	2665	2650	2692	2657	40	800	500	1820	5	1	8018397	214	10.72	0.47	12	0.01	249.00	5737.00	4055	20240104	-34.16	2425	20240911	10.10	4055	-34.16	20240104	2425	10.10	20240911	4055	-34.16	20240104	2425	10.10	20240911	0.11	N	039740	500	40 억		14378	N	N	0	N	00	N
32	20241028	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	15	2	0.56	1584460	589	12.27	2690	2695	2690	3480	1880	2680	2690.08	0.18	0	-396	2720	2700	2685	2665	2650	2692	2657	40	800	500	1820	5	1	8018397	216	10.82	0.47	12	0.01	249.00	5737.00	4055	20240104	-33.54	2425	20240911	11.13	4055	-33.54	20240104	2425	11.13	20240911	4055	-33.54	20240104	2425	11.13	20240911	0.11	N	039740	500	40 억		14378	N	N	0	N	00	N
33	20241025	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-15	5	-0.56	12856280	4786	98.90	2700	2705	2670	3500	1890	2695	2686.23	0.18	0	-208	2728	2711	2688	2671	2648	2720	2680	40	805	500	1830	5	1	8018397	215	10.76	0.47	12	0.06	249.00	5737.00	4055	20240104	-33.91	2425	20240911	10.52	4055	-33.91	20240104	2425	10.52	20240911	4055	-33.91	20240104	2425	10.52	20240911	0.11	N	039740	500	40 억		14603	N	N	0	N	00	N
34	20241025	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-25	5	-0.93	12692800	4725	97.64	2700	2705	2670	3500	1890	2695	2686.31	0.18	0	-225	2728	2711	2688	2671	2648	2720	2680	40	805	500	1830	5	1	8018397	214	10.72	0.47	12	0.06	249.00	5737.00	4055	20240104	-34.16	2425	20240911	10.10	4055	-34.16	20240104	2425	10.10	20240911	4055	-34.16	20240104	2425	10.10	20240911	0.11	N	039740	500	40 억		14603	N	N	0	N	00	N
35	20241025	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-20	5	-0.74	12214405	4546	93.95	2700	2705	2675	3500	1890	2695	2686.85	0.18	0	-154	2728	2711	2688	2671	2648	2720	2680	40	805	500	1830	5	1	8018397	214	10.74	0.47	12	0.06	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		14603	N	N	0	N	00	N
36	20241025	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-15	5	-0.56	7062710	2622	54.18	2700	2705	2680	3500	1890	2695	2693.63	0.18	0	-154	2728	2711	2688	2671	2648	2720	2680	40	805	500	1830	5	1	8018397	215	10.76	0.47	12	0.03	249.00	5737.00	4055	20240104	-33.91	2425	20240911	10.52	4055	-33.91	20240104	2425	10.52	20240911	4055	-33.91	20240104	2425	10.52	20240911	0.11	N	039740	500	40 억		14603	N	N	0	N	00	N
37	20241025	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-5	5	-0.19	5579475	2070	42.78	2700	2705	2690	3500	1890	2695	2695.40	0.18	0	-154	2728	2711	2688	2671	2648	2720	2680	40	805	500	1830	5	1	8018397	216	10.80	0.47	12	0.03	249.00	5737.00	4055	20240104	-33.66	2425	20240911	10.93	4055	-33.66	20240104	2425	10.93	20240911	4055	-33.66	20240104	2425	10.93	20240911	0.11	N	039740	500	40 억		14603	N	N	0	N	00	N
38	20241025	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-5	5	-0.19	4567980	1694	35.01	2700	2705	2690	3500	1890	2695	2696.56	0.18	0	-154	2728	2711	2688	2671	2648	2720	2680	40	805	500	1830	5	1	8018397	216	10.80	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.66	2425	20240911	10.93	4055	-33.66	20240104	2425	10.93	20240911	4055	-33.66	20240104	2425	10.93	20240911	0.11	N	039740	500	40 억		14603	N	N	0	N	00	N
39	20241025	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	5	2	0.19	3514220	1303	26.93	2700	2705	2690	3500	1890	2695	2697.02	0.18	0	-2	2728	2711	2688	2671	2648	2720	2680	40	805	500	1830	5	1	8018397	216	10.84	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.42	2425	20240911	11.34	4055	-33.42	20240104	2425	11.34	20240911	4055	-33.42	20240104	2425	11.34	20240911	0.11	N	039740	500	40 억		14603	N	N	0	N	00	N
40	20241025	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	5	2	0.19	1161000	430	8.89	2700	2700	2700	3500	1890	2695	2700.00	0.18	0	-13	2728	2711	2688	2671	2648	2720	2680	40	805	500	1830	5	1	8018397	216	10.84	0.47	12	0.01	249.00	5737.00	4055	20240104	-33.42	2425	20240911	11.34	4055	-33.42	20240104	2425	11.34	20240911	4055	-33.42	20240104	2425	11.34	20240911	0.11	N	039740	500	40 억		14603	N	N	0	N	00	N
41	20241024	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	30	2	1.13	12995750	4839	182.95	2665	2705	2665	3460	1870	2665	2685.63	0.18	0	2014	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	8018397	216	10.82	0.47	12	0.06	249.00	5737.00	4055	20240104	-33.54	2425	20240911	11.13	4055	-33.54	20240104	2425	11.13	20240911	4055	-33.54	20240104	2425	11.13	20240911	0.11	N	039740	500	40 억		14821	N	N	0	N	00	N
42	20241024	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	15	2	0.56	12192860	4541	171.68	2665	2705	2665	3460	1870	2665	2685.06	0.18	0	2031	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	8018397	215	10.76	0.47	12	0.06	249.00	5737.00	4055	20240104	-33.91	2425	20240911	10.52	4055	-33.91	20240104	2425	10.52	20240911	4055	-33.91	20240104	2425	10.52	20240911	0.11	N	039740	500	40 억		14821	N	N	0	N	00	N
43	20241024	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	25	2	0.94	12029330	4480	169.38	2665	2705	2665	3460	1870	2665	2685.12	0.18	0	1980	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	8018397	216	10.80	0.47	12	0.06	249.00	5737.00	4055	20240104	-33.66	2425	20240911	10.93	4055	-33.66	20240104	2425	10.93	20240911	4055	-33.66	20240104	2425	10.93	20240911	0.11	N	039740	500	40 억		14821	N	N	0	N	00	N
44	20241024	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	15	2	0.56	10143935	3779	142.87	2665	2705	2665	3460	1870	2665	2684.29	0.18	0	1950	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	8018397	215	10.76	0.47	12	0.05	249.00	5737.00	4055	20240104	-33.91	2425	20240911	10.52	4055	-33.91	20240104	2425	10.52	20240911	4055	-33.91	20240104	2425	10.52	20240911	0.11	N	039740	500	40 억		14821	N	N	0	N	00	N
45	20241024	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	20	2	0.75	9631785	3588	135.65	2665	2705	2665	3460	1870	2665	2684.44	0.18	0	1791	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	8018397	215	10.78	0.47	12	0.04	249.00	5737.00	4055	20240104	-33.79	2425	20240911	10.72	4055	-33.79	20240104	2425	10.72	20240911	4055	-33.79	20240104	2425	10.72	20240911	0.11	N	039740	500	40 억		14821	N	N	0	N	00	N
46	20241024	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	25	2	0.94	3818720	1419	53.65	2665	2705	2665	3460	1870	2665	2691.13	0.18	0	-180	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	8018397	216	10.80	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.66	2425	20240911	10.93	4055	-33.66	20240104	2425	10.93	20240911	4055	-33.66	20240104	2425	10.93	20240911	0.11	N	039740	500	40 억		14821	N	N	0	N	00	N
47	20241024	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	10	2	0.38	2996605	1113	42.08	2665	2705	2665	3460	1870	2665	2692.37	0.18	0	-96	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	8018397	214	10.74	0.47	12	0.01	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		14821	N	N	0	N	00	N
48	20241024	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	40	2	1.50	855865	321	12.14	2665	2705	2665	3460	1870	2665	2666.25	0.18	0	-45	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	8018397	217	10.86	0.47	12	0.00	249.00	5737.00	4055	20240104	-33.29	2425	20240911	11.55	4055	-33.29	20240104	2425	11.55	20240911	4055	-33.29	20240104	2425	11.55	20240911	0.11	N	039740	500	40 억		14821	N	N	0	N	00	N
49	20241023	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	15	2	0.57	7035035	2645	16.93	2650	2675	2650	3445	1855	2650	2659.75	0.18	0	28	2740	2695	2660	2615	2580	2690	2610	40	795	500	1800	5	1	8018397	214	10.70	0.46	12	0.03	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		14810	N	N	0	N	00	N
50	20241023	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	15	2	0.57	5540490	2084	13.34	2650	2675	2650	3445	1855	2650	2658.58	0.18	0	11	2740	2695	2660	2615	2580	2690	2610	40	795	500	1800	5	1	8018397	214	10.70	0.46	12	0.03	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		14810	N	N	0	N	00	N
51	20241023	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	15	2	0.57	4839595	1821	11.66	2650	2675	2650	3445	1855	2650	2657.66	0.18	0	11	2740	2695	2660	2615	2580	2690	2610	40	795	500	1800	5	1	8018397	214	10.70	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		14810	N	N	0	N	00	N
52	20241023	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	5	2	0.19	4722700	1777	11.38	2650	2675	2650	3445	1855	2650	2657.68	0.18	0	11	2740	2695	2660	2615	2580	2690	2610	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		14810	N	N	0	N	00	N
53	20241023	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	15	2	0.57	3266305	1230	7.87	2650	2675	2650	3445	1855	2650	2655.53	0.18	0	11	2740	2695	2660	2615	2580	2690	2610	40	795	500	1800	5	1	8018397	214	10.70	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		14810	N	N	0	N	00	N
54	20241023	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	10	2	0.38	3103790	1169	7.48	2650	2675	2650	3445	1855	2650	2655.08	0.18	0	11	2740	2695	2660	2615	2580	2690	2610	40	795	500	1800	5	1	8018397	213	10.68	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.40	2425	20240911	9.69	4055	-34.40	20240104	2425	9.69	20240911	4055	-34.40	20240104	2425	9.69	20240911	0.11	N	039740	500	40 억		14810	N	N	0	N	00	N
55	20241023	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	10	2	0.38	1981490	747	4.78	2650	2675	2650	3445	1855	2650	2652.60	0.18	0	12	2740	2695	2660	2615	2580	2690	2610	40	795	500	1800	5	1	8018397	213	10.68	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.40	2425	20240911	9.69	4055	-34.40	20240104	2425	9.69	20240911	4055	-34.40	20240104	2425	9.69	20240911	0.11	N	039740	500	40 억		14810	N	N	0	N	00	N
56	20241023	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	15	2	0.57	1667340	629	4.03	2650	2665	2650	3445	1855	2650	2650.78	0.18	0	17	2740	2695	2660	2615	2580	2690	2610	40	795	500	1800	5	1	8018397	214	10.70	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.28	2425	20240911	9.90	4055	-34.28	20240104	2425	9.90	20240911	4055	-34.28	20240104	2425	9.90	20240911	0.11	N	039740	500	40 억		14810	N	N	0	N	00	N
57	20241022	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	0	3	0.00	41444690	15620	258.78	2650	2705	2625	3445	1855	2650	2653.31	0.21	0	-1701	2666	2657	2641	2632	2616	2662	2637	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.19	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		16709	N	N	0	N	00	N
58	20241022	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	25	2	0.94	39406730	14853	246.07	2650	2705	2625	3445	1855	2650	2653.12	0.21	0	-1696	2666	2657	2641	2632	2616	2662	2637	40	795	500	1800	5	1	8018397	214	10.74	0.47	12	0.19	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		16709	N	N	0	N	00	N
59	20241022	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	35	2	1.32	33912545	12818	212.36	2650	2685	2625	3445	1855	2650	2645.70	0.21	0	-1674	2666	2657	2641	2632	2616	2662	2637	40	795	500	1800	5	1	8018397	215	10.78	0.47	12	0.16	249.00	5737.00	4055	20240104	-33.79	2425	20240911	10.72	4055	-33.79	20240104	2425	10.72	20240911	4055	-33.79	20240104	2425	10.72	20240911	0.11	N	039740	500	40 억		16709	N	N	0	N	00	N
60	20241022	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-20	5	-0.75	11345320	4309	71.39	2650	2650	2625	3445	1855	2650	2632.94	0.21	0	-1223	2666	2657	2641	2632	2616	2662	2637	40	795	500	1800	5	1	8018397	211	10.56	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억		16709	N	N	0	N	00	N
61	20241022	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-20	5	-0.75	10289485	3908	64.74	2650	2650	2625	3445	1855	2650	2632.93	0.21	0	-1338	2666	2657	2641	2632	2616	2662	2637	40	795	500	1800	5	1	8018397	211	10.56	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억		16709	N	N	0	N	00	N
62	20241022	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-20	5	-0.75	7401595	2808	46.52	2650	2650	2625	3445	1855	2650	2635.90	0.21	0	-1661	2666	2657	2641	2632	2616	2662	2637	40	795	500	1800	5	1	8018397	211	10.56	0.46	12	0.04	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억		16709	N	N	0	N	00	N
63	20241022	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-25	5	-0.94	6466250	2452	40.62	2650	2650	2625	3445	1855	2650	2637.13	0.21	0	-1443	2666	2657	2641	2632	2616	2662	2637	40	795	500	1800	5	1	8018397	210	10.54	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억		16709	N	N	0	N	00	N
64	20241022	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	0	3	0.00	1889450	713	11.81	2650	2650	2650	3445	1855	2650	2650.00	0.21	0	13	2666	2657	2641	2632	2616	2662	2637	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		16709	N	N	0	N	00	N
65	20241021	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-5	5	-0.19	15919550	6035	122.86	2645	2650	2625	3450	1860	2655	2637.87	0.21	0	-65	2688	2671	2643	2626	2598	2680	2635	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.08	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		16791	N	N	0	N	00	N
66	20241021	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-10	5	-0.38	15024150	5697	115.98	2645	2650	2625	3450	1860	2655	2637.20	0.21	0	-35	2688	2671	2643	2626	2598	2680	2635	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.07	249.00	5737.00	4055	20240104	-34.77	2425	20240911	9.07	4055	-34.77	20240104	2425	9.07	20240911	4055	-34.77	20240104	2425	9.07	20240911	0.11	N	039740	500	40 억		16791	N	N	0	N	00	N
67	20241021	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-10	5	-0.38	14434915	5474	111.44	2645	2650	2625	3450	1860	2655	2637.00	0.21	0	-20	2688	2671	2643	2626	2598	2680	2635	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.07	249.00	5737.00	4055	20240104	-34.77	2425	20240911	9.07	4055	-34.77	20240104	2425	9.07	20240911	4055	-34.77	20240104	2425	9.07	20240911	0.11	N	039740	500	40 억		16791	N	N	0	N	00	N
68	20241021	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-30	5	-1.13	14360885	5446	110.87	2645	2645	2625	3450	1860	2655	2636.96	0.21	0	-4	2688	2671	2643	2626	2598	2680	2635	40	795	500	1800	5	1	8018397	210	10.54	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억		16791	N	N	0	N	00	N
69	20241021	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-20	5	-0.75	5983965	2266	46.13	2645	2645	2635	3450	1860	2655	2640.76	0.21	0	0	2688	2671	2643	2626	2598	2680	2635	40	795	500	1800	5	1	8018397	211	10.58	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		16791	N	N	0	N	00	N
70	20241021	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-15	5	-0.56	5601070	2121	43.18	2645	2645	2635	3450	1860	2655	2640.77	0.21	0	0	2688	2671	2643	2626	2598	2680	2635	40	795	500	1800	5	1	8018397	212	10.60	0.46	12	0.03	249.00	5737.00	4055	20240104	-34.90	2425	20240911	8.87	4055	-34.90	20240104	2425	8.87	20240911	4055	-34.90	20240104	2425	8.87	20240911	0.11	N	039740	500	40 억		16791	N	N	0	N	00	N
71	20241021	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-10	5	-0.38	4532935	1716	34.93	2645	2645	2640	3450	1860	2655	2641.57	0.21	0	0	2688	2671	2643	2626	2598	2680	2635	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.77	2425	20240911	9.07	4055	-34.77	20240104	2425	9.07	20240911	4055	-34.77	20240104	2425	9.07	20240911	0.11	N	039740	500	40 억		16791	N	N	0	N	00	N
72	20241021	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-15	5	-0.56	3450520	1306	26.59	2645	2645	2640	3450	1860	2655	2642.05	0.21	0	0	2688	2671	2643	2626	2598	2680	2635	40	795	500	1800	5	1	8018397	212	10.60	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.90	2425	20240911	8.87	4055	-34.90	20240104	2425	8.87	20240911	4055	-34.90	20240104	2425	8.87	20240911	0.11	N	039740	500	40 억		16791	N	N	0	N	00	N
73	20241018	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	20	2	0.76	12892445	4896	96.72	2635	2660	2615	3425	1845	2635	2633.26	0.21	0	-133	2671	2652	2631	2612	2591	2662	2622	40	790	500	1790	5	1	8018397	213	10.66	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		16941	N	N	0	N	00	N
74	20241018	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	25	2	0.95	11552260	4388	86.69	2635	2660	2615	3425	1845	2635	2632.69	0.21	0	-99	2671	2652	2631	2612	2591	2662	2622	40	790	500	1790	5	1	8018397	213	10.68	0.46	12	0.05	249.00	5737.00	4055	20240104	-34.40	2425	20240911	9.69	4055	-34.40	20240104	2425	9.69	20240911	4055	-34.40	20240104	2425	9.69	20240911	0.11	N	039740	500	40 억		16941	N	N	0	N	00	N
75	20241018	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	5	2	0.19	9917710	3771	74.50	2635	2660	2615	3425	1845	2635	2629.99	0.21	0	-80	2671	2652	2631	2612	2591	2662	2622	40	790	500	1790	5	1	8018397	212	10.60	0.46	12	0.05	249.00	5737.00	4055	20240104	-34.90	2425	20240911	8.87	4055	-34.90	20240104	2425	8.87	20240911	4055	-34.90	20240104	2425	8.87	20240911	0.11	N	039740	500	40 억		16941	N	N	0	N	00	N
76	20241018	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	9617305	3657	72.24	2635	2660	2615	3425	1845	2635	2629.83	0.21	0	-49	2671	2652	2631	2612	2591	2662	2622	40	790	500	1790	5	1	8018397	211	10.58	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		16941	N	N	0	N	00	N
77	20241018	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	7913200	3007	59.40	2635	2660	2615	3425	1845	2635	2631.59	0.21	0	-49	2671	2652	2631	2612	2591	2662	2622	40	790	500	1790	5	1	8018397	211	10.58	0.46	12	0.04	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		16941	N	N	0	N	00	N
78	20241018	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	7684845	2920	57.68	2635	2660	2615	3425	1845	2635	2631.80	0.21	0	-49	2671	2652	2631	2612	2591	2662	2622	40	790	500	1790	5	1	8018397	211	10.58	0.46	12	0.04	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		16941	N	N	0	N	00	N
79	20241018	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-15	5	-0.57	7184445	2730	53.93	2635	2660	2615	3425	1845	2635	2631.66	0.21	0	-17	2671	2652	2631	2612	2591	2662	2622	40	790	500	1790	5	1	8018397	210	10.52	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		16941	N	N	0	N	00	N
80	20241018	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-5	5	-0.19	281910	107	2.11	2635	2635	2630	3425	1845	2635	2634.67	0.21	0	-4	2671	2652	2631	2612	2591	2662	2622	40	790	500	1790	5	1	8018397	211	10.56	0.46	12	0.00	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억		16941	N	N	0	N	00	N
81	20241017	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	13311195	5058	61.06	2610	2650	2610	3425	1845	2635	2631.71	0.21	0	-49	2678	2656	2623	2601	2568	2640	2585	40	790	500	1790	5	1	8018397	211	10.58	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		17007	N	N	0	N	00	N
82	20241017	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	10947525	4161	50.24	2610	2650	2610	3425	1845	2635	2630.98	0.21	0	-66	2678	2656	2623	2601	2568	2640	2585	40	790	500	1790	5	1	8018397	212	10.64	0.46	12	0.05	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		17007	N	N	0	N	00	N
83	20241017	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	5	2	0.19	9794525	3725	44.97	2610	2650	2610	3425	1845	2635	2629.40	0.21	0	63	2678	2656	2623	2601	2568	2640	2585	40	790	500	1790	5	1	8018397	212	10.60	0.46	12	0.05	249.00	5737.00	4055	20240104	-34.90	2425	20240911	8.87	4055	-34.90	20240104	2425	8.87	20240911	4055	-34.90	20240104	2425	8.87	20240911	0.11	N	039740	500	40 억		17007	N	N	0	N	00	N
84	20241017	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-10	5	-0.38	6888875	2620	31.63	2610	2650	2610	3425	1845	2635	2629.34	0.21	0	69	2678	2656	2623	2601	2568	2640	2585	40	790	500	1790	5	1	8018397	210	10.54	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억		17007	N	N	0	N	00	N
85	20241017	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	4847975	1844	22.26	2610	2650	2610	3425	1845	2635	2629.05	0.21	0	-66	2678	2656	2623	2601	2568	2640	2585	40	790	500	1790	5	1	8018397	212	10.64	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		17007	N	N	0	N	00	N
86	20241017	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-20	5	-0.76	4535995	1725	20.83	2610	2650	2610	3425	1845	2635	2629.56	0.21	0	-70	2678	2656	2623	2601	2568	2640	2585	40	790	500	1790	5	1	8018397	210	10.50	0.46	12	0.02	249.00	5737.00	4055	20240104	-35.51	2425	20240911	7.84	4055	-35.51	20240104	2425	7.84	20240911	4055	-35.51	20240104	2425	7.84	20240911	0.11	N	039740	500	40 억		17007	N	N	0	N	00	N
87	20241017	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	3127605	1192	14.39	2610	2650	2610	3425	1845	2635	2623.83	0.21	0	-70	2678	2656	2623	2601	2568	2640	2585	40	790	500	1790	5	1	8018397	211	10.58	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		17007	N	N	0	N	00	N
88	20241017	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	3074690	1172	14.15	2610	2650	2610	3425	1845	2635	2623.46	0.21	0	-66	2678	2656	2623	2601	2568	2640	2585	40	790	500	1790	5	1	8018397	212	10.64	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		17007	N	N	0	N	00	N
89	20241016	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	15	2	0.57	21698790	8283	146.08	2645	2645	2590	3405	1835	2620	2619.68	0.21	0	108	2660	2640	2630	2610	2600	2635	2605	40	785	500	1780	5	1	8018397	211	10.58	0.46	12	0.10	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		16976	N	N	0	N	00	N
90	20241016	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	20	2	0.76	18275075	6982	123.14	2645	2645	2590	3405	1835	2620	2617.46	0.21	0	91	2660	2640	2630	2610	2600	2635	2605	40	785	500	1780	5	1	8018397	212	10.60	0.46	12	0.09	249.00	5737.00	4055	20240104	-34.90	2425	20240911	8.87	4055	-34.90	20240104	2425	8.87	20240911	4055	-34.90	20240104	2425	8.87	20240911	0.11	N	039740	500	40 억		16976	N	N	0	N	00	N
91	20241016	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	15	2	0.57	16632100	6359	112.15	2645	2645	2590	3405	1835	2620	2615.52	0.21	0	95	2660	2640	2630	2610	2600	2635	2605	40	785	500	1780	5	1	8018397	211	10.58	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		16976	N	N	0	N	00	N
92	20241016	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	15	2	0.57	15696370	6004	105.89	2645	2645	2590	3405	1835	2620	2614.32	0.21	0	95	2660	2640	2630	2610	2600	2635	2605	40	785	500	1780	5	1	8018397	211	10.58	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		16976	N	N	0	N	00	N
93	20241016	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	10	2	0.38	13861900	5307	93.60	2645	2645	2590	3405	1835	2620	2612.00	0.21	0	343	2660	2640	2630	2610	2600	2635	2605	40	785	500	1780	5	1	8018397	211	10.56	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억		16976	N	N	0	N	00	N
94	20241016	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	0	3	0.00	11251245	4305	75.93	2645	2645	2590	3405	1835	2620	2613.53	0.21	0	99	2660	2640	2630	2610	2600	2635	2605	40	785	500	1780	5	1	8018397	210	10.52	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		16976	N	N	0	N	00	N
95	20241016	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-20	5	-0.76	10025880	3837	67.67	2645	2645	2590	3405	1835	2620	2612.95	0.21	0	99	2660	2640	2630	2610	2600	2635	2605	40	785	500	1780	5	1	8018397	208	10.44	0.45	12	0.05	249.00	5737.00	4055	20240104	-35.88	2425	20240911	7.22	4055	-35.88	20240104	2425	7.22	20240911	4055	-35.88	20240104	2425	7.22	20240911	0.11	N	039740	500	40 억		16976	N	N	0	N	00	N
96	20241016	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	25	2	0.95	365010	138	2.43	2645	2645	2645	3405	1835	2620	2645.00	0.21	0	-91	2660	2640	2630	2610	2600	2635	2605	40	785	500	1780	5	1	8018397	212	10.62	0.46	12	0.00	249.00	5737.00	4055	20240104	-34.77	2425	20240911	9.07	4055	-34.77	20240104	2425	9.07	20240911	4055	-34.77	20240104	2425	9.07	20240911	0.11	N	039740	500	40 억		16976	N	N	0	N	00	N
97	20241015	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	5	2	0.19	14923250	5670	59.48	2640	2650	2620	3395	1835	2615	2631.97	0.22	0	-278	2705	2660	2615	2570	2525	2637	2547	40	780	500	1770	5	1	8018397	210	10.52	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		17271	N	N	0	N	00	N
98	20241015	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	5	2	0.19	11867570	4507	47.28	2640	2650	2620	3395	1835	2615	2633.14	0.22	0	-295	2705	2660	2615	2570	2525	2637	2547	40	780	500	1770	5	1	8018397	210	10.52	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		17271	N	N	0	N	00	N
99	20241015	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	20	2	0.76	11804550	4483	47.03	2640	2650	2620	3395	1835	2615	2633.18	0.22	0	-293	2705	2660	2615	2570	2525	2637	2547	40	780	500	1770	5	1	8018397	211	10.58	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		17271	N	N	0	N	00	N
100	20241015	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	20	2	0.76	11722970	4452	46.71	2640	2650	2620	3395	1835	2615	2633.19	0.22	0	-293	2705	2660	2615	2570	2525	2637	2547	40	780	500	1770	5	1	8018397	211	10.58	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		17271	N	N	0	N	00	N
101	20241015	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	10	2	0.38	7694895	2922	30.65	2640	2650	2620	3395	1835	2615	2633.43	0.22	0	-293	2705	2660	2615	2570	2525	2637	2547	40	780	500	1770	5	1	8018397	210	10.54	0.46	12	0.04	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억		17271	N	N	0	N	00	N
102	20241015	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	5	2	0.19	6715710	2549	26.74	2640	2650	2620	3395	1835	2615	2634.64	0.22	0	-293	2705	2660	2615	2570	2525	2637	2547	40	780	500	1770	5	1	8018397	210	10.52	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		17271	N	N	0	N	00	N
103	20241015	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	30	2	1.15	3860025	1462	15.34	2640	2650	2640	3395	1835	2615	2640.24	0.22	0	-293	2705	2660	2615	2570	2525	2637	2547	40	780	500	1770	5	1	8018397	212	10.62	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.77	2425	20240911	9.07	4055	-34.77	20240104	2425	9.07	20240911	4055	-34.77	20240104	2425	9.07	20240911	0.11	N	039740	500	40 억		17271	N	N	0	N	00	N
104	20241015	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	25	2	0.96	1660560	629	6.60	2640	2640	2640	3395	1835	2615	2640.00	0.22	0	-134	2705	2660	2615	2570	2525	2637	2547	40	780	500	1770	5	1	8018397	212	10.60	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.90	2425	20240911	8.87	4055	-34.90	20240104	2425	8.87	20240911	4055	-34.90	20240104	2425	8.87	20240911	0.11	N	039740	500	40 억		17271	N	N	0	N	00	N
105	20241014	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	15	2	0.58	24857780	9532	162.52	2620	2660	2570	3380	1820	2600	2607.82	0.24	0	-2139	2673	2636	2618	2581	2563	2627	2572	40	780	500	1760	5	1	8018397	210	10.50	0.46	12	0.12	249.00	5737.00	4055	20240104	-35.51	2425	20240911	7.84	4055	-35.51	20240104	2425	7.84	20240911	4055	-35.51	20240104	2425	7.84	20240911	0.11	N	039740	500	40 억		19427	N	N	0	N	00	N
106	20241014	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	5	2	0.19	23131525	8869	151.22	2620	2660	2570	3380	1820	2600	2608.13	0.24	0	-1701	2673	2636	2618	2581	2563	2627	2572	40	780	500	1760	5	1	8018397	209	10.46	0.45	12	0.11	249.00	5737.00	4055	20240104	-35.76	2425	20240911	7.42	4055	-35.76	20240104	2425	7.42	20240911	4055	-35.76	20240104	2425	7.42	20240911	0.11	N	039740	500	40 억		19427	N	N	0	N	00	N
107	20241014	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	20	2	0.77	17781100	6814	116.18	2620	2660	2570	3380	1820	2600	2609.50	0.24	0	-1281	2673	2636	2618	2581	2563	2627	2572	40	780	500	1760	5	1	8018397	210	10.52	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		19427	N	N	0	N	00	N
108	20241014	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	10	2	0.38	16575530	6352	108.30	2620	2660	2570	3380	1820	2600	2609.50	0.24	0	-1077	2673	2636	2618	2581	2563	2627	2572	40	780	500	1760	5	1	8018397	209	10.48	0.45	12	0.08	249.00	5737.00	4055	20240104	-35.64	2425	20240911	7.63	4055	-35.64	20240104	2425	7.63	20240911	4055	-35.64	20240104	2425	7.63	20240911	0.11	N	039740	500	40 억		19427	N	N	0	N	00	N
109	20241014	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	5	2	0.19	15727465	6027	102.76	2620	2660	2570	3380	1820	2600	2609.50	0.24	0	-928	2673	2636	2618	2581	2563	2627	2572	40	780	500	1760	5	1	8018397	209	10.46	0.45	12	0.08	249.00	5737.00	4055	20240104	-35.76	2425	20240911	7.42	4055	-35.76	20240104	2425	7.42	20240911	4055	-35.76	20240104	2425	7.42	20240911	0.11	N	039740	500	40 억		19427	N	N	0	N	00	N
110	20241014	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	5	2	0.19	13346435	5113	87.18	2620	2660	2570	3380	1820	2600	2610.29	0.24	0	-520	2673	2636	2618	2581	2563	2627	2572	40	780	500	1760	5	1	8018397	209	10.46	0.45	12	0.06	249.00	5737.00	4055	20240104	-35.76	2425	20240911	7.42	4055	-35.76	20240104	2425	7.42	20240911	4055	-35.76	20240104	2425	7.42	20240911	0.11	N	039740	500	40 억		19427	N	N	0	N	00	N
111	20241014	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	55	2	2.12	5717205	2180	37.17	2620	2660	2570	3380	1820	2600	2622.57	0.24	0	-340	2673	2636	2618	2581	2563	2627	2572	40	780	500	1760	5	1	8018397	213	10.66	0.46	12	0.03	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		19427	N	N	0	N	00	N
112	20241014	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	25	2	0.96	2343325	903	15.40	2620	2660	2570	3380	1820	2600	2595.04	0.24	0	86	2673	2636	2618	2581	2563	2627	2572	40	780	500	1760	5	1	8018397	210	10.54	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억		19427	N	N	0	N	00	N
113	20241011	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-25	5	-0.95	15316835	5865	80.42	2610	2655	2600	3410	1840	2625	2611.57	0.26	0	-1473	2695	2660	2640	2605	2585	2650	2595	40	785	500	1780	5	1	8018397	208	10.44	0.45	12	0.07	249.00	5737.00	4055	20240104	-35.88	2425	20240911	7.22	4055	-35.88	20240104	2425	7.22	20240911	4055	-35.88	20240104	2425	7.22	20240911	0.11	N	039740	500	40 억		20917	N	N	0	N	00	N
114	20241011	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-25	5	-0.95	13895840	5319	72.93	2610	2655	2600	3410	1840	2625	2612.49	0.26	0	-1091	2695	2660	2640	2605	2585	2650	2595	40	785	500	1780	5	1	8018397	208	10.44	0.45	12	0.07	249.00	5737.00	4055	20240104	-35.88	2425	20240911	7.22	4055	-35.88	20240104	2425	7.22	20240911	4055	-35.88	20240104	2425	7.22	20240911	0.11	N	039740	500	40 억		20917	N	N	0	N	00	N
115	20241011	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-15	5	-0.57	11970835	4581	62.81	2610	2655	2605	3410	1840	2625	2613.15	0.26	0	-1062	2695	2660	2640	2605	2585	2650	2595	40	785	500	1780	5	1	8018397	209	10.48	0.45	12	0.06	249.00	5737.00	4055	20240104	-35.64	2425	20240911	7.63	4055	-35.64	20240104	2425	7.63	20240911	4055	-35.64	20240104	2425	7.63	20240911	0.11	N	039740	500	40 억		20917	N	N	0	N	00	N
116	20241011	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-15	5	-0.57	8666280	3313	45.43	2610	2655	2605	3410	1840	2625	2615.84	0.26	0	-791	2695	2660	2640	2605	2585	2650	2595	40	785	500	1780	5	1	8018397	209	10.48	0.45	12	0.04	249.00	5737.00	4055	20240104	-35.64	2425	20240911	7.63	4055	-35.64	20240104	2425	7.63	20240911	4055	-35.64	20240104	2425	7.63	20240911	0.11	N	039740	500	40 억		20917	N	N	0	N	00	N
117	20241011	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-10	5	-0.38	7969310	3046	41.77	2610	2655	2610	3410	1840	2625	2616.32	0.26	0	-632	2695	2660	2640	2605	2585	2650	2595	40	785	500	1780	5	1	8018397	210	10.50	0.46	12	0.04	249.00	5737.00	4055	20240104	-35.51	2425	20240911	7.84	4055	-35.51	20240104	2425	7.84	20240911	4055	-35.51	20240104	2425	7.84	20240911	0.11	N	039740	500	40 억		20917	N	N	0	N	00	N
118	20241011	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	10	2	0.38	6535300	2499	34.27	2610	2655	2610	3410	1840	2625	2615.17	0.26	0	-478	2695	2660	2640	2605	2585	2650	2595	40	785	500	1780	5	1	8018397	211	10.58	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억		20917	N	N	0	N	00	N
119	20241011	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-5	5	-0.19	3743215	1432	19.64	2610	2655	2610	3410	1840	2625	2613.98	0.26	0	38	2695	2660	2640	2605	2585	2650	2595	40	785	500	1780	5	1	8018397	210	10.52	0.46	12	0.02	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		20917	N	N	0	N	00	N
120	20241011	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	30	2	1.14	2823115	1081	14.82	2610	2655	2610	3410	1840	2625	2611.58	0.26	0	91	2695	2660	2640	2605	2585	2650	2595	40	785	500	1780	5	1	8018397	213	10.66	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		20917	N	N	0	N	00	N
121	20241010	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-25	5	-0.94	19347220	7293	70.38	2650	2675	2620	3445	1855	2650	2652.85	0.29	0	-2313	2760	2705	2675	2620	2590	2732	2647	40	795	500	1800	5	1	8018397	210	10.54	0.46	12	0.09	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억		23247	N	N	0	N	00	N
122	20241010	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	0	3	0.00	14722385	5550	53.56	2650	2675	2620	3445	1855	2650	2652.68	0.29	0	-1464	2760	2705	2675	2620	2590	2732	2647	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.07	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		23247	N	N	0	N	00	N
123	20241010	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	0	3	0.00	13630615	5139	49.59	2650	2675	2620	3445	1855	2650	2652.39	0.29	0	-1067	2760	2705	2675	2620	2590	2732	2647	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		23247	N	N	0	N	00	N
124	20241010	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	5	2	0.19	10592620	3993	38.54	2650	2675	2620	3445	1855	2650	2652.80	0.29	0	-1046	2760	2705	2675	2620	2590	2732	2647	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.05	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		23247	N	N	0	N	00	N
125	20241010	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	5	2	0.19	9344300	3522	33.99	2650	2675	2620	3445	1855	2650	2653.12	0.29	0	-585	2760	2705	2675	2620	2590	2732	2647	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		23247	N	N	0	N	00	N
126	20241010	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	0	3	0.00	9235340	3481	33.59	2650	2675	2620	3445	1855	2650	2653.07	0.29	0	-569	2760	2705	2675	2620	2590	2732	2647	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		23247	N	N	0	N	00	N
127	20241010	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	20	2	0.75	7931280	2989	28.85	2650	2675	2620	3445	1855	2650	2653.49	0.29	0	-95	2760	2705	2675	2620	2590	2732	2647	40	795	500	1800	5	1	8018397	214	10.72	0.47	12	0.04	249.00	5737.00	4055	20240104	-34.16	2425	20240911	10.10	4055	-34.16	20240104	2425	10.10	20240911	4055	-34.16	20240104	2425	10.10	20240911	0.11	N	039740	500	40 억		23247	N	N	0	N	00	N
128	20241010	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	0	3	0.00	5455465	2059	19.87	2650	2650	2620	3445	1855	2650	2649.57	0.29	0	-14	2760	2705	2675	2620	2590	2732	2647	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.03	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		23247	N	N	0	N	00	N
129	20241008	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	5	2	0.19	27605825	10362	86.41	2645	2730	2645	3435	1855	2645	2664.14	0.32	0	-2391	2735	2690	2665	2620	2595	2677	2607	40	790	500	1790	5	1	8018397	212	10.64	0.46	12	0.13	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		25655	N	N	0	N	00	N
130	20241008	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	30	2	1.13	24717315	9275	77.34	2645	2730	2645	3435	1855	2645	2664.94	0.32	0	-1958	2735	2690	2665	2620	2595	2677	2607	40	790	500	1790	5	1	8018397	214	10.74	0.47	12	0.12	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		25655	N	N	0	N	00	N
131	20241008	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	15	2	0.57	19460315	7298	60.86	2645	2730	2645	3435	1855	2645	2666.53	0.32	0	-1937	2735	2690	2665	2620	2595	2677	2607	40	790	500	1790	5	1	8018397	213	10.68	0.46	12	0.09	249.00	5737.00	4055	20240104	-34.40	2425	20240911	9.69	4055	-34.40	20240104	2425	9.69	20240911	4055	-34.40	20240104	2425	9.69	20240911	0.11	N	039740	500	40 억		25655	N	N	0	N	00	N
132	20241008	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	10	2	0.38	18236130	6837	57.01	2645	2730	2645	3435	1855	2645	2667.27	0.32	0	-1507	2735	2690	2665	2620	2595	2677	2607	40	790	500	1790	5	1	8018397	213	10.66	0.46	12	0.09	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		25655	N	N	0	N	00	N
133	20241008	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	25	2	0.95	17604220	6599	55.03	2645	2730	2645	3435	1855	2645	2667.71	0.32	0	-1317	2735	2690	2665	2620	2595	2677	2607	40	790	500	1790	5	1	8018397	214	10.72	0.47	12	0.08	249.00	5737.00	4055	20240104	-34.16	2425	20240911	10.10	4055	-34.16	20240104	2425	10.10	20240911	4055	-34.16	20240104	2425	10.10	20240911	0.11	N	039740	500	40 억		25655	N	N	0	N	00	N
134	20241008	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	10	2	0.38	12209540	4562	38.04	2645	2730	2645	3435	1855	2645	2676.36	0.32	0	-1130	2735	2690	2665	2620	2595	2677	2607	40	790	500	1790	5	1	8018397	213	10.66	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		25655	N	N	0	N	00	N
135	20241008	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	40	2	1.51	11530745	4307	35.92	2645	2730	2645	3435	1855	2645	2677.21	0.32	0	-903	2735	2690	2665	2620	2595	2677	2607	40	790	500	1790	5	1	8018397	215	10.78	0.47	12	0.05	249.00	5737.00	4055	20240104	-33.79	2425	20240911	10.72	4055	-33.79	20240104	2425	10.72	20240911	4055	-33.79	20240104	2425	10.72	20240911	0.11	N	039740	500	40 억		25655	N	N	0	N	00	N
136	20241008	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	35	2	1.32	6761015	2527	21.07	2645	2730	2645	3435	1855	2645	2675.51	0.32	0	-259	2735	2690	2665	2620	2595	2677	2607	40	790	500	1790	5	1	8018397	215	10.76	0.47	12	0.03	249.00	5737.00	4055	20240104	-33.91	2425	20240911	10.52	4055	-33.91	20240104	2425	10.52	20240911	4055	-33.91	20240104	2425	10.52	20240911	0.11	N	039740	500	40 억		25655	N	N	0	N	00	N
137	20241007	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-15	5	-0.56	31935595	11992	96.91	2675	2710	2640	3455	1865	2660	2663.07	0.34	0	649	2746	2702	2661	2617	2576	2725	2640	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.15	249.00	5737.00	4055	20240104	-34.77	2425	20240911	9.07	4055	-34.77	20240104	2425	9.07	20240911	4055	-34.77	20240104	2425	9.07	20240911	0.11	N	039740	500	40 억		27635	N	N	0	N	00	N
138	20241007	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-15	5	-0.56	28953100	10864	87.80	2675	2710	2645	3455	1865	2660	2665.05	0.34	0	826	2746	2702	2661	2617	2576	2725	2640	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.14	249.00	5737.00	4055	20240104	-34.77	2425	20240911	9.07	4055	-34.77	20240104	2425	9.07	20240911	4055	-34.77	20240104	2425	9.07	20240911	0.11	N	039740	500	40 억		27635	N	N	0	N	00	N
139	20241007	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-10	5	-0.38	23913780	8961	72.42	2675	2710	2645	3455	1865	2660	2668.65	0.34	0	439	2746	2702	2661	2617	2576	2725	2640	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.11	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		27635	N	N	0	N	00	N
140	20241007	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-5	5	-0.19	21232725	7948	64.23	2675	2710	2645	3455	1865	2660	2671.46	0.34	0	-270	2746	2702	2661	2617	2576	2725	2640	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.10	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		27635	N	N	0	N	00	N
141	20241007	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-5	5	-0.19	5474870	2059	16.64	2675	2685	2645	3455	1865	2660	2658.99	0.34	0	-880	2746	2702	2661	2617	2576	2725	2640	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.03	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		27635	N	N	0	N	00	N
142	20241007	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-5	5	-0.19	4619530	1737	14.04	2675	2685	2645	3455	1865	2660	2659.49	0.34	0	-723	2746	2702	2661	2617	2576	2725	2640	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.53	2425	20240911	9.48	4055	-34.53	20240104	2425	9.48	20240911	4055	-34.53	20240104	2425	9.48	20240911	0.11	N	039740	500	40 억		27635	N	N	0	N	00	N
143	20241007	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-10	5	-0.38	2099260	788	6.37	2675	2685	2645	3455	1865	2660	2664.04	0.34	0	-495	2746	2702	2661	2617	2576	2725	2640	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		27635	N	N	0	N	00	N
144	20241007	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	20	2	0.75	395905	148	1.20	2675	2680	2675	3455	1865	2660	2675.03	0.34	0	-16	2746	2702	2661	2617	2576	2725	2640	40	795	500	1800	5	1	8018397	215	10.76	0.47	12	0.00	249.00	5737.00	4055	20240104	-33.91	2425	20240911	10.52	4055	-33.91	20240104	2425	10.52	20240911	4055	-33.91	20240104	2425	10.52	20240911	0.11	N	039740	500	40 억		27635	N	N	0	N	00	N
145	20241004	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	40	2	1.53	33043060	12374	165.72	2645	2705	2620	3405	1835	2620	2670.36	0.37	0	-1361	2670	2645	2615	2590	2560	2630	2575	40	785	500	1780	5	1	8018397	213	10.68	0.46	12	0.15	249.00	5737.00	4055	20240104	-34.40	2425	20240911	9.69	4055	-34.40	20240104	2425	9.69	20240911	4055	-34.40	20240104	2425	9.69	20240911	0.11	N	039740	500	40 억		29546	N	N	0	N	00	N
146	20241004	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	55	2	2.10	32231655	12069	161.63	2645	2705	2620	3405	1835	2620	2670.62	0.37	0	-1203	2670	2645	2615	2590	2560	2630	2575	40	785	500	1780	5	1	8018397	214	10.74	0.47	12	0.15	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		29546	N	N	0	N	00	N
147	20241004	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	55	2	2.10	30385105	11378	152.38	2645	2705	2620	3405	1835	2620	2670.51	0.37	0	-967	2670	2645	2615	2590	2560	2630	2575	40	785	500	1780	5	1	8018397	214	10.74	0.47	12	0.14	249.00	5737.00	4055	20240104	-34.03	2425	20240911	10.31	4055	-34.03	20240104	2425	10.31	20240911	4055	-34.03	20240104	2425	10.31	20240911	0.11	N	039740	500	40 억		29546	N	N	0	N	00	N
148	20241004	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	50	2	1.91	27964245	10473	140.26	2645	2705	2620	3405	1835	2620	2670.13	0.37	0	-569	2670	2645	2615	2590	2560	2630	2575	40	785	500	1780	5	1	8018397	214	10.72	0.47	12	0.13	249.00	5737.00	4055	20240104	-34.16	2425	20240911	10.10	4055	-34.16	20240104	2425	10.10	20240911	4055	-34.16	20240104	2425	10.10	20240911	0.11	N	039740	500	40 억		29546	N	N	0	N	00	N
149	20241004	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	50	2	1.91	20240910	7583	101.55	2645	2705	2620	3405	1835	2620	2669.25	0.37	0	-670	2670	2645	2615	2590	2560	2630	2575	40	785	500	1780	5	1	8018397	214	10.72	0.47	12	0.09	249.00	5737.00	4055	20240104	-34.16	2425	20240911	10.10	4055	-34.16	20240104	2425	10.10	20240911	4055	-34.16	20240104	2425	10.10	20240911	0.11	N	039740	500	40 억		29546	N	N	0	N	00	N
150	20241004	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	50	2	1.91	7286140	2757	36.92	2645	2670	2620	3405	1835	2620	2642.78	0.37	0	-455	2670	2645	2615	2590	2560	2630	2575	40	785	500	1780	5	1	8018397	214	10.72	0.47	12	0.03	249.00	5737.00	4055	20240104	-34.16	2425	20240911	10.10	4055	-34.16	20240104	2425	10.10	20240911	4055	-34.16	20240104	2425	10.10	20240911	0.11	N	039740	500	40 억		29546	N	N	0	N	00	N
151	20241004	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	30	2	1.15	5010035	1900	25.45	2645	2665	2620	3405	1835	2620	2636.86	0.37	0	-710	2670	2645	2615	2590	2560	2630	2575	40	785	500	1780	5	1	8018397	212	10.64	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.65	2425	20240911	9.28	4055	-34.65	20240104	2425	9.28	20240911	4055	-34.65	20240104	2425	9.28	20240911	0.11	N	039740	500	40 억		29546	N	N	0	N	00	N
152	20241004	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	20	2	0.76	3078280	1168	15.64	2645	2665	2620	3405	1835	2620	2635.51	0.37	0	-220	2670	2645	2615	2590	2560	2630	2575	40	785	500	1780	5	1	8018397	212	10.60	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.90	2425	20240911	8.87	4055	-34.90	20240104	2425	8.87	20240911	4055	-34.90	20240104	2425	8.87	20240911	0.11	N	039740	500	40 억		29546	N	N	0	N	00	N
153	20241002	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-10	5	-0.38	19468660	7466	86.37	2630	2640	2585	3415	1845	2630	2607.64	0.39	0	-1972	2706	2667	2636	2597	2566	2652	2582	40	785	500	1780	5	1	8018397	210	10.52	0.46	12	0.09	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		31535	N	N	0	N	00	N
154	20241002	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-15	5	-0.57	16829120	6459	74.72	2630	2640	2585	3415	1845	2630	2605.53	0.39	0	-1945	2706	2667	2636	2597	2566	2652	2582	40	785	500	1780	5	1	8018397	210	10.50	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.51	2425	20240911	7.84	4055	-35.51	20240104	2425	7.84	20240911	4055	-35.51	20240104	2425	7.84	20240911	0.11	N	039740	500	40 억		31535	N	N	0	N	00	N
155	20241002	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-10	5	-0.38	14952510	5740	66.40	2630	2640	2585	3415	1845	2630	2604.97	0.39	0	-1556	2706	2667	2636	2597	2566	2652	2582	40	785	500	1780	5	1	8018397	210	10.52	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		31535	N	N	0	N	00	N
156	20241002	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-10	5	-0.38	13897845	5336	61.73	2630	2640	2585	3415	1845	2630	2604.54	0.39	0	-1165	2706	2667	2636	2597	2566	2652	2582	40	785	500	1780	5	1	8018397	210	10.52	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억		31535	N	N	0	N	00	N
157	20241002	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-20	5	-0.76	13772020	5288	61.18	2630	2640	2585	3415	1845	2630	2604.39	0.39	0	-1120	2706	2667	2636	2597	2566	2652	2582	40	785	500	1780	5	1	8018397	209	10.48	0.45	12	0.07	249.00	5737.00	4055	20240104	-35.64	2425	20240911	7.63	4055	-35.64	20240104	2425	7.63	20240911	4055	-35.64	20240104	2425	7.63	20240911	0.11	N	039740	500	40 억		31535	N	N	0	N	00	N
158	20241002	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-15	5	-0.57	10374800	3987	46.12	2630	2640	2585	3415	1845	2630	2602.16	0.39	0	-504	2706	2667	2636	2597	2566	2652	2582	40	785	500	1780	5	1	8018397	210	10.50	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.51	2425	20240911	7.84	4055	-35.51	20240104	2425	7.84	20240911	4055	-35.51	20240104	2425	7.84	20240911	0.11	N	039740	500	40 억		31535	N	N	0	N	00	N
159	20241002	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-35	5	-1.33	9823570	3775	43.67	2630	2640	2585	3415	1845	2630	2602.27	0.39	0	-502	2706	2667	2636	2597	2566	2652	2582	40	785	500	1780	5	1	8018397	208	10.42	0.45	12	0.05	249.00	5737.00	4055	20240104	-36.00	2425	20240911	7.01	4055	-36.00	20240104	2425	7.01	20240911	4055	-36.00	20240104	2425	7.01	20240911	0.11	N	039740	500	40 억		31535	N	N	0	N	00	N
160	20241002	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-5	5	-0.19	2134255	817	9.45	2630	2630	2600	3415	1845	2630	2612.31	0.39	0	-131	2706	2667	2636	2597	2566	2652	2582	40	785	500	1780	5	1	8018397	210	10.54	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억		31535	N	N	0	N	00	N