KissMeData/129890/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	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	-11	5	-0.90	190392400	155768	85.36	1217	1231	1206	1582	852	1217	1222.29	1.11	0	-34078	1248	1232	1222	1206	1196	1227	1201	51	365	100	730	1	1	50643410	611	33.50	1.04	12	0.31	36.00	1159.00	1693	20240524	-28.77	813	20240102	48.34	1693	-28.77	20240524	813	48.34	20240102	6480	-81.39	20231102	813	48.34	20240102	0.49	N	129890	100	50 억		560369	N	N	0	N	00	N
3	20241031	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	6	2	0.49	173630160	141896	77.76	1217	1231	1208	1582	852	1217	1223.64	1.11	0	-32140	1248	1232	1222	1206	1196	1227	1201	51	365	100	730	1	1	50643410	619	33.97	1.06	12	0.28	36.00	1159.00	1693	20240524	-27.76	813	20240102	50.43	1693	-27.76	20240524	813	50.43	20240102	6480	-81.13	20231102	813	50.43	20240102	0.49	N	129890	100	50 억		560369	N	N	0	N	00	N
4	20241031	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	10	2	0.82	153784326	125674	68.87	1217	1231	1208	1582	852	1217	1223.68	1.11	0	-24672	1248	1232	1222	1206	1196	1227	1201	51	365	100	730	1	1	50643410	621	34.08	1.06	12	0.25	36.00	1159.00	1693	20240524	-27.53	813	20240102	50.92	1693	-27.53	20240524	813	50.92	20240102	6480	-81.06	20231102	813	50.92	20240102	0.49	N	129890	100	50 억		560369	N	N	0	N	00	N
5	20241031	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	9	2	0.74	127243758	104028	57.01	1217	1231	1208	1582	852	1217	1223.17	1.11	0	-22462	1248	1232	1222	1206	1196	1227	1201	51	365	100	730	1	1	50643410	621	34.06	1.06	12	0.21	36.00	1159.00	1693	20240524	-27.58	813	20240102	50.80	1693	-27.58	20240524	813	50.80	20240102	6480	-81.08	20231102	813	50.80	20240102	0.49	N	129890	100	50 억		560369	N	N	0	N	00	N
6	20241031	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	9	2	0.74	95899703	78451	42.99	1217	1231	1208	1582	852	1217	1222.42	1.11	0	-18509	1248	1232	1222	1206	1196	1227	1201	51	365	100	730	1	1	50643410	621	34.06	1.06	12	0.15	36.00	1159.00	1693	20240524	-27.58	813	20240102	50.80	1693	-27.58	20240524	813	50.80	20240102	6480	-81.08	20231102	813	50.80	20240102	0.49	N	129890	100	50 억		560369	N	N	0	N	00	N
7	20241031	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	9	2	0.74	73088140	59851	32.80	1217	1231	1208	1582	852	1217	1221.17	1.11	0	-16476	1248	1232	1222	1206	1196	1227	1201	51	365	100	730	1	1	50643410	621	34.06	1.06	12	0.12	36.00	1159.00	1693	20240524	-27.58	813	20240102	50.80	1693	-27.58	20240524	813	50.80	20240102	6480	-81.08	20231102	813	50.80	20240102	0.49	N	129890	100	50 억		560369	N	N	0	N	00	N
8	20241031	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	9	2	0.74	43918067	36016	19.74	1217	1231	1208	1582	852	1217	1219.40	1.11	0	-15383	1248	1232	1222	1206	1196	1227	1201	51	365	100	730	1	1	50643410	621	34.06	1.06	12	0.07	36.00	1159.00	1693	20240524	-27.58	813	20240102	50.80	1693	-27.58	20240524	813	50.80	20240102	6480	-81.08	20231102	813	50.80	20240102	0.49	N	129890	100	50 억		560369	N	N	0	N	00	N
9	20241031	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	10	2	0.82	9424758	7727	4.23	1217	1231	1212	1582	852	1217	1219.72	1.11	0	-6500	1248	1232	1222	1206	1196	1227	1201	51	365	100	730	1	1	50643410	621	34.08	1.06	12	0.02	36.00	1159.00	1693	20240524	-27.53	813	20240102	50.92	1693	-27.53	20240524	813	50.92	20240102	6480	-81.06	20231102	813	50.92	20240102	0.49	N	129890	100	50 억		560369	N	N	0	N	00	N
10	20241030	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-8	5	-0.65	224386839	182478	84.41	1238	1238	1212	1592	858	1225	1230.68	1.21	0	-53919	1273	1249	1224	1200	1175	1236	1187	51	367	100	730	1	1	50643410	616	33.81	1.05	12	0.36	36.00	1159.00	1693	20240524	-28.12	813	20240102	49.69	1693	-28.12	20240524	813	49.69	20240102	6480	-81.22	20231102	813	49.69	20240102	0.52	N	129890	100	50 억		613543	N	N	0	N	00	N
11	20241030	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	7	2	0.57	198293834	161047	74.49	1238	1238	1212	1592	858	1225	1231.28	1.21	0	-55916	1273	1249	1224	1200	1175	1236	1187	51	367	100	730	1	1	50643410	624	34.22	1.06	12	0.32	36.00	1159.00	1693	20240524	-27.23	813	20240102	51.54	1693	-27.23	20240524	813	51.54	20240102	6480	-80.99	20231102	813	51.54	20240102	0.52	N	129890	100	50 억		613543	N	N	0	N	00	N
12	20241030	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	9	2	0.73	165395192	134221	62.08	1238	1238	1213	1592	858	1225	1232.26	1.21	0	-41723	1273	1249	1224	1200	1175	1236	1187	51	367	100	730	1	1	50643410	625	34.28	1.06	12	0.27	36.00	1159.00	1693	20240524	-27.11	813	20240102	51.78	1693	-27.11	20240524	813	51.78	20240102	6480	-80.96	20231102	813	51.78	20240102	0.52	N	129890	100	50 억		613543	N	N	0	N	00	N
13	20241030	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	6	2	0.49	137857541	111866	51.74	1238	1238	1213	1592	858	1225	1232.35	1.21	0	-30220	1273	1249	1224	1200	1175	1236	1187	51	367	100	730	1	1	50643410	623	34.19	1.06	12	0.22	36.00	1159.00	1693	20240524	-27.29	813	20240102	51.41	1693	-27.29	20240524	813	51.41	20240102	6480	-81.00	20231102	813	51.41	20240102	0.52	N	129890	100	50 억		613543	N	N	0	N	00	N
14	20241030	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	10	2	0.82	110228625	89449	41.37	1238	1238	1213	1592	858	1225	1232.31	1.21	0	-21687	1273	1249	1224	1200	1175	1236	1187	51	367	100	730	1	1	50643410	625	34.31	1.07	12	0.18	36.00	1159.00	1693	20240524	-27.05	813	20240102	51.91	1693	-27.05	20240524	813	51.91	20240102	6480	-80.94	20231102	813	51.91	20240102	0.52	N	129890	100	50 억		613543	N	N	0	N	00	N
15	20241030	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1233	8	2	0.65	84551586	68641	31.75	1238	1238	1213	1592	858	1225	1231.79	1.21	0	-15059	1273	1249	1224	1200	1175	1236	1187	51	367	100	730	1	1	50643410	624	34.25	1.06	12	0.14	36.00	1159.00	1693	20240524	-27.17	813	20240102	51.66	1693	-27.17	20240524	813	51.66	20240102	6480	-80.97	20231102	813	51.66	20240102	0.52	N	129890	100	50 억		613543	N	N	0	N	00	N
16	20241030	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	12	2	0.98	39707130	32299	14.94	1238	1238	1213	1592	858	1225	1229.36	1.21	0	-12484	1273	1249	1224	1200	1175	1236	1187	51	367	100	730	1	1	50643410	626	34.36	1.07	12	0.06	36.00	1159.00	1693	20240524	-26.93	813	20240102	52.15	1693	-26.93	20240524	813	52.15	20240102	6480	-80.91	20231102	813	52.15	20240102	0.52	N	129890	100	50 억		613543	N	N	0	N	00	N
17	20241030	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	10	2	0.82	9649299	7900	3.65	1238	1238	1213	1592	858	1225	1221.43	1.21	0	-6243	1273	1249	1224	1200	1175	1236	1187	51	367	100	730	1	1	50643410	625	34.31	1.07	12	0.02	36.00	1159.00	1693	20240524	-27.05	813	20240102	51.91	1693	-27.05	20240524	813	51.91	20240102	6480	-80.94	20231102	813	51.91	20240102	0.52	N	129890	100	50 억		613543	N	N	0	N	00	N
18	20241029	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	15	2	1.24	264159960	216192	116.45	1248	1248	1199	1573	847	1210	1221.88	1.19	0	8705	1264	1236	1185	1157	1106	1251	1172	51	363	100	720	1	1	50643410	620	34.03	1.06	12	0.43	36.00	1159.00	1693	20240524	-27.64	812	20231020	50.86	1693	-27.64	20240524	813	50.68	20240102	6480	-81.10	20231102	813	50.68	20240102	0.52	N	129890	100	50 억		603166	N	N	0	N	00	N
19	20241029	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1213	3	2	0.25	254242280	208049	112.06	1248	1248	1199	1573	847	1210	1222.03	1.19	0	10774	1264	1236	1185	1157	1106	1251	1172	51	363	100	720	1	1	50643410	614	33.69	1.05	12	0.41	36.00	1159.00	1693	20240524	-28.35	812	20231020	49.38	1693	-28.35	20240524	813	49.20	20240102	6480	-81.28	20231102	813	49.20	20240102	0.52	N	129890	100	50 억		603166	N	N	0	N	00	N
20	20241029	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1233	23	2	1.90	169351983	138336	74.51	1248	1248	1199	1573	847	1210	1224.21	1.19	0	-19528	1264	1236	1185	1157	1106	1251	1172	51	363	100	720	1	1	50643410	624	34.25	1.06	12	0.27	36.00	1159.00	1693	20240524	-27.17	812	20231020	51.85	1693	-27.17	20240524	813	51.66	20240102	6480	-80.97	20231102	813	51.66	20240102	0.52	N	129890	100	50 억		603166	N	N	0	N	00	N
21	20241029	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	22	2	1.82	147382349	120510	64.91	1248	1248	1199	1573	847	1210	1222.99	1.19	0	-18104	1264	1236	1185	1157	1106	1251	1172	51	363	100	720	1	1	50643410	624	34.22	1.06	12	0.24	36.00	1159.00	1693	20240524	-27.23	812	20231020	51.72	1693	-27.23	20240524	813	51.54	20240102	6480	-80.99	20231102	813	51.54	20240102	0.52	N	129890	100	50 억		603166	N	N	0	N	00	N
22	20241029	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	14	2	1.16	123366398	101004	54.40	1248	1248	1199	1573	847	1210	1221.40	1.19	0	-15362	1264	1236	1185	1157	1106	1251	1172	51	363	100	720	1	1	50643410	620	34.00	1.06	12	0.20	36.00	1159.00	1693	20240524	-27.70	812	20231020	50.74	1693	-27.70	20240524	813	50.55	20240102	6480	-81.11	20231102	813	50.55	20240102	0.52	N	129890	100	50 억		603166	N	N	0	N	00	N
23	20241029	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	18	2	1.49	98239184	80598	43.41	1248	1248	1199	1573	847	1210	1218.88	1.19	0	-14730	1264	1236	1185	1157	1106	1251	1172	51	363	100	720	1	1	50643410	622	34.11	1.06	12	0.16	36.00	1159.00	1693	20240524	-27.47	812	20231020	51.23	1693	-27.47	20240524	813	51.05	20240102	6480	-81.05	20231102	813	51.05	20240102	0.52	N	129890	100	50 억		603166	N	N	0	N	00	N
24	20241029	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	12	2	0.99	73866445	60740	32.72	1248	1248	1199	1573	847	1210	1216.11	1.19	0	-15786	1264	1236	1185	1157	1106	1251	1172	51	363	100	720	1	1	50643410	619	33.94	1.05	12	0.12	36.00	1159.00	1693	20240524	-27.82	812	20231020	50.49	1693	-27.82	20240524	813	50.31	20240102	6480	-81.14	20231102	813	50.31	20240102	0.52	N	129890	100	50 억		603166	N	N	0	N	00	N
25	20241028	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	65	2	5.68	217690669	183634	189.87	1134	1213	1134	1488	802	1145	1185.73	1.18	0	6651	1191	1168	1137	1114	1083	1152	1098	51	343	100	680	1	1	50643410	613	33.61	1.04	12	0.36	36.00	1159.00	1693	20240524	-28.53	812	20231020	49.01	1693	-28.53	20240524	813	48.83	20240102	6480	-81.33	20231102	813	48.83	20240102	0.52	N	129890	100	50 억		597310	N	N	0	N	00	N
26	20241028	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	59	2	5.15	210842163	177960	184.00	1134	1213	1134	1488	802	1145	1185.22	1.18	0	7971	1191	1168	1137	1114	1083	1152	1098	51	343	100	680	1	1	50643410	610	33.44	1.04	12	0.35	36.00	1159.00	1693	20240524	-28.88	812	20231020	48.28	1693	-28.88	20240524	813	48.09	20240102	6480	-81.42	20231102	813	48.09	20240102	0.52	N	129890	100	50 억		597310	N	N	0	N	00	N
27	20241028	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	64	2	5.59	177558675	150383	155.49	1134	1213	1134	1488	802	1145	1181.19	1.18	0	15474	1191	1168	1137	1114	1083	1152	1098	51	343	100	680	1	1	50643410	612	33.58	1.04	12	0.30	36.00	1159.00	1693	20240524	-28.59	812	20231020	48.89	1693	-28.59	20240524	813	48.71	20240102	6480	-81.34	20231102	813	48.71	20240102	0.52	N	129890	100	50 억		597310	N	N	0	N	00	N
28	20241028	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	49	2	4.28	138320013	117731	121.73	1134	1196	1134	1488	802	1145	1175.40	1.18	0	8282	1191	1168	1137	1114	1083	1152	1098	51	343	100	680	1	1	50643410	605	33.17	1.03	12	0.23	36.00	1159.00	1693	20240524	-29.47	812	20231020	47.04	1693	-29.47	20240524	813	46.86	20240102	6480	-81.57	20231102	813	46.86	20240102	0.52	N	129890	100	50 억		597310	N	N	0	N	00	N
29	20241028	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	49	2	4.28	117587192	100356	103.76	1134	1194	1134	1488	802	1145	1172.24	1.18	0	11673	1191	1168	1137	1114	1083	1152	1098	51	343	100	680	1	1	50643410	605	33.17	1.03	12	0.20	36.00	1159.00	1693	20240524	-29.47	812	20231020	47.04	1693	-29.47	20240524	813	46.86	20240102	6480	-81.57	20231102	813	46.86	20240102	0.52	N	129890	100	50 억		597310	N	N	0	N	00	N
30	20241028	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	31	2	2.71	69613900	59876	61.91	1134	1180	1134	1488	802	1145	1163.24	1.18	0	-2881	1191	1168	1137	1114	1083	1152	1098	51	343	100	680	1	1	50643410	596	32.67	1.01	12	0.12	36.00	1159.00	1693	20240524	-30.54	812	20231020	44.83	1693	-30.54	20240524	813	44.65	20240102	6480	-81.85	20231102	813	44.65	20240102	0.52	N	129890	100	50 억		597310	N	N	0	N	00	N
31	20241028	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	19	2	1.66	43135159	37223	38.49	1134	1180	1134	1488	802	1145	1159.62	1.18	0	-6673	1191	1168	1137	1114	1083	1152	1098	51	343	100	680	1	1	50643410	589	32.33	1.00	12	0.07	36.00	1159.00	1693	20240524	-31.25	812	20231020	43.35	1693	-31.25	20240524	813	43.17	20240102	6480	-82.04	20231102	813	43.17	20240102	0.52	N	129890	100	50 억		597310	N	N	0	N	00	N
32	20241028	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	3	2	0.26	6540121	5703	5.90	1134	1149	1134	1488	802	1145	1147.75	1.18	0	-1676	1191	1168	1137	1114	1083	1152	1098	51	343	100	680	1	1	50643410	581	31.89	0.99	12	0.01	36.00	1159.00	1693	20240524	-32.19	812	20231020	41.38	1693	-32.19	20240524	813	41.21	20240102	6480	-82.28	20231102	813	41.21	20240102	0.52	N	129890	100	50 억		597310	N	N	0	N	00	N
33	20241025	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-16	5	-1.38	108993282	96597	251.26	1160	1160	1106	1509	813	1161	1128.30	1.21	0	-13736	1180	1170	1151	1141	1122	1175	1146	51	348	100	690	1	1	50643410	580	31.81	0.99	12	0.19	36.00	1159.00	1693	20240524	-32.37	812	20231020	41.01	1693	-32.37	20240524	813	40.84	20240102	6480	-82.33	20231102	813	40.84	20240102	0.53	N	129890	100	50 억		611902	N	N	0	N	00	N
34	20241025	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	-39	5	-3.36	100671843	89296	232.27	1160	1160	1106	1509	813	1161	1127.39	1.21	0	-11810	1180	1170	1151	1141	1122	1175	1146	51	348	100	690	1	1	50643410	568	31.17	0.97	12	0.18	36.00	1159.00	1693	20240524	-33.73	812	20231020	38.18	1693	-33.73	20240524	813	38.01	20240102	6480	-82.69	20231102	813	38.01	20240102	0.53	N	129890	100	50 억		611902	N	N	0	N	00	N
35	20241025	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	-30	5	-2.58	55433405	48836	127.03	1160	1160	1121	1509	813	1161	1135.09	1.21	0	-10618	1180	1170	1151	1141	1122	1175	1146	51	348	100	690	1	1	50643410	573	31.42	0.98	12	0.10	36.00	1159.00	1693	20240524	-33.20	812	20231020	39.29	1693	-33.20	20240524	813	39.11	20240102	6480	-82.55	20231102	813	39.11	20240102	0.53	N	129890	100	50 억		611902	N	N	0	N	00	N
36	20241025	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-24	5	-2.07	41933489	36901	95.98	1160	1160	1130	1509	813	1161	1136.38	1.21	0	-7107	1180	1170	1151	1141	1122	1175	1146	51	348	100	690	1	1	50643410	576	31.58	0.98	12	0.07	36.00	1159.00	1693	20240524	-32.84	812	20231020	40.02	1693	-32.84	20240524	813	39.85	20240102	6480	-82.45	20231102	813	39.85	20240102	0.53	N	129890	100	50 억		611902	N	N	0	N	00	N
37	20241025	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-23	5	-1.98	34862165	30672	79.78	1160	1160	1132	1509	813	1161	1136.61	1.21	0	-5545	1180	1170	1151	1141	1122	1175	1146	51	348	100	690	1	1	50643410	576	31.61	0.98	12	0.06	36.00	1159.00	1693	20240524	-32.78	812	20231020	40.15	1693	-32.78	20240524	813	39.98	20240102	6480	-82.44	20231102	813	39.98	20240102	0.53	N	129890	100	50 억		611902	N	N	0	N	00	N
38	20241025	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-23	5	-1.98	32996906	29026	75.50	1160	1160	1133	1509	813	1161	1136.81	1.21	0	-5459	1180	1170	1151	1141	1122	1175	1146	51	348	100	690	1	1	50643410	576	31.61	0.98	12	0.06	36.00	1159.00	1693	20240524	-32.78	812	20231020	40.15	1693	-32.78	20240524	813	39.98	20240102	6480	-82.44	20231102	813	39.98	20240102	0.53	N	129890	100	50 억		611902	N	N	0	N	00	N
39	20241025	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-19	5	-1.64	16454751	14457	37.60	1160	1160	1133	1509	813	1161	1138.19	1.21	0	1162	1180	1170	1151	1141	1122	1175	1146	51	348	100	690	1	1	50643410	578	31.72	0.99	12	0.03	36.00	1159.00	1693	20240524	-32.55	812	20231020	40.64	1693	-32.55	20240524	813	40.47	20240102	6480	-82.38	20231102	813	40.47	20240102	0.53	N	129890	100	50 억		611902	N	N	0	N	00	N
40	20241025	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-4	5	-0.34	8086	7	0.02	1160	1160	1142	1509	813	1161	1155.14	1.21	0	0	1180	1170	1151	1141	1122	1175	1146	51	348	100	690	1	1	50643410	586	32.14	1.00	12	0.00	36.00	1159.00	1693	20240524	-31.66	812	20231020	42.49	1693	-31.66	20240524	813	42.31	20240102	6480	-82.15	20231102	813	42.31	20240102	0.53	N	129890	100	50 억		611902	N	N	0	N	00	N
41	20241024	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	5	2	0.43	43840381	38272	137.59	1150	1161	1132	1502	810	1156	1145.49	1.21	0	-554	1186	1170	1160	1144	1134	1166	1140	51	346	100	690	1	1	50643410	588	32.25	1.00	12	0.08	36.00	1159.00	1693	20240524	-31.42	812	20231020	42.98	1693	-31.42	20240524	813	42.80	20240102	6480	-82.08	20231102	813	42.80	20240102	0.52	N	129890	100	50 억		612868	N	N	0	N	00	N
42	20241024	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	1	2	0.09	36096597	31597	113.59	1150	1159	1132	1502	810	1156	1142.41	1.21	0	479	1186	1170	1160	1144	1134	1166	1140	51	346	100	690	1	1	50643410	586	32.14	1.00	12	0.06	36.00	1159.00	1693	20240524	-31.66	812	20231020	42.49	1693	-31.66	20240524	813	42.31	20240102	6480	-82.15	20231102	813	42.31	20240102	0.52	N	129890	100	50 억		612868	N	N	0	N	00	N
43	20241024	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	0	3	0.00	35246539	30860	110.94	1150	1156	1132	1502	810	1156	1142.14	1.21	0	256	1186	1170	1160	1144	1134	1166	1140	51	346	100	690	1	1	50643410	585	32.11	1.00	12	0.06	36.00	1159.00	1693	20240524	-31.72	812	20231020	42.36	1693	-31.72	20240524	813	42.19	20240102	6480	-82.16	20231102	813	42.19	20240102	0.52	N	129890	100	50 억		612868	N	N	0	N	00	N
44	20241024	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-1	5	-0.09	32788880	28733	103.30	1150	1155	1132	1502	810	1156	1141.16	1.21	0	-1751	1186	1170	1160	1144	1134	1166	1140	51	346	100	690	1	1	50643410	585	32.08	1.00	12	0.06	36.00	1159.00	1693	20240524	-31.78	812	20231020	42.24	1693	-31.78	20240524	813	42.07	20240102	6480	-82.18	20231102	813	42.07	20240102	0.52	N	129890	100	50 억		612868	N	N	0	N	00	N
45	20241024	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-1	5	-0.09	30005818	26320	94.62	1150	1155	1132	1502	810	1156	1140.04	1.21	0	-3918	1186	1170	1160	1144	1134	1166	1140	51	346	100	690	1	1	50643410	585	32.08	1.00	12	0.05	36.00	1159.00	1693	20240524	-31.78	812	20231020	42.24	1693	-31.78	20240524	813	42.07	20240102	6480	-82.18	20231102	813	42.07	20240102	0.52	N	129890	100	50 억		612868	N	N	0	N	00	N
46	20241024	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-18	5	-1.56	25165371	22089	79.41	1150	1150	1132	1502	810	1156	1139.27	1.21	0	-5846	1186	1170	1160	1144	1134	1166	1140	51	346	100	690	1	1	50643410	576	31.61	0.98	12	0.04	36.00	1159.00	1693	20240524	-32.78	812	20231020	40.15	1693	-32.78	20240524	813	39.98	20240102	6480	-82.44	20231102	813	39.98	20240102	0.52	N	129890	100	50 억		612868	N	N	0	N	00	N
47	20241024	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-11	5	-0.95	12461606	10888	39.14	1150	1150	1135	1502	810	1156	1144.53	1.21	0	-6302	1186	1170	1160	1144	1134	1166	1140	51	346	100	690	1	1	50643410	580	31.81	0.99	12	0.02	36.00	1159.00	1693	20240524	-32.37	812	20231020	41.01	1693	-32.37	20240524	813	40.84	20240102	6480	-82.33	20231102	813	40.84	20240102	0.52	N	129890	100	50 억		612868	N	N	0	N	00	N
48	20241024	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	-9	5	-0.78	6434889	5614	20.18	1150	1150	1138	1502	810	1156	1146.22	1.21	0	-5063	1186	1170	1160	1144	1134	1166	1140	51	346	100	690	1	1	50643410	581	31.86	0.99	12	0.01	36.00	1159.00	1693	20240524	-32.25	812	20231020	41.26	1693	-32.25	20240524	813	41.08	20240102	6480	-82.30	20231102	813	41.08	20240102	0.52	N	129890	100	50 억		612868	N	N	0	N	00	N
49	20241023	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-6	5	-0.52	30835646	26657	41.79	1159	1176	1150	1510	814	1162	1156.77	1.22	0	-930	1206	1183	1167	1144	1128	1176	1137	51	348	100	690	1	1	50643410	585	32.11	1.00	12	0.05	36.00	1159.00	1693	20240524	-31.72	812	20231020	42.36	1693	-31.72	20240524	813	42.19	20240102	6480	-82.16	20231102	813	42.19	20240102	0.51	N	129890	100	50 억		617162	N	N	0	N	00	N
50	20241023	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-6	5	-0.52	29779179	25743	40.36	1159	1176	1150	1510	814	1162	1156.79	1.22	0	-646	1206	1183	1167	1144	1128	1176	1137	51	348	100	690	1	1	50643410	585	32.11	1.00	12	0.05	36.00	1159.00	1693	20240524	-31.72	812	20231020	42.36	1693	-31.72	20240524	813	42.19	20240102	6480	-82.16	20231102	813	42.19	20240102	0.51	N	129890	100	50 억		617162	N	N	0	N	00	N
51	20241023	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-6	5	-0.52	19692366	16988	26.63	1159	1176	1151	1510	814	1162	1159.19	1.22	0	-1513	1206	1183	1167	1144	1128	1176	1137	51	348	100	690	1	1	50643410	585	32.11	1.00	12	0.03	36.00	1159.00	1693	20240524	-31.72	812	20231020	42.36	1693	-31.72	20240524	813	42.19	20240102	6480	-82.16	20231102	813	42.19	20240102	0.51	N	129890	100	50 억		617162	N	N	0	N	00	N
52	20241023	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	1	2	0.09	18715128	16144	25.31	1159	1176	1151	1510	814	1162	1159.26	1.22	0	-1317	1206	1183	1167	1144	1128	1176	1137	51	348	100	690	1	1	50643410	589	32.31	1.00	12	0.03	36.00	1159.00	1693	20240524	-31.31	812	20231020	43.23	1693	-31.31	20240524	813	43.05	20240102	6480	-82.05	20231102	813	43.05	20240102	0.51	N	129890	100	50 억		617162	N	N	0	N	00	N
53	20241023	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	5	2	0.43	17518394	15110	23.69	1159	1176	1151	1510	814	1162	1159.39	1.22	0	-1874	1206	1183	1167	1144	1128	1176	1137	51	348	100	690	1	1	50643410	591	32.42	1.01	12	0.03	36.00	1159.00	1693	20240524	-31.07	812	20231020	43.72	1693	-31.07	20240524	813	43.54	20240102	6480	-81.99	20231102	813	43.54	20240102	0.51	N	129890	100	50 억		617162	N	N	0	N	00	N
54	20241023	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	7	2	0.60	14176766	12241	19.19	1159	1176	1151	1510	814	1162	1158.14	1.22	0	-2963	1206	1183	1167	1144	1128	1176	1137	51	348	100	690	1	1	50643410	592	32.47	1.01	12	0.02	36.00	1159.00	1693	20240524	-30.95	812	20231020	43.97	1693	-30.95	20240524	813	43.79	20240102	6480	-81.96	20231102	813	43.79	20240102	0.51	N	129890	100	50 억		617162	N	N	0	N	00	N
55	20241023	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	0	3	0.00	5096837	4397	6.89	1159	1176	1152	1510	814	1162	1159.16	1.22	0	-232	1206	1183	1167	1144	1128	1176	1137	51	348	100	690	1	1	50643410	588	32.28	1.00	12	0.01	36.00	1159.00	1693	20240524	-31.36	812	20231020	43.10	1693	-31.36	20240524	813	42.93	20240102	6480	-82.07	20231102	813	42.93	20240102	0.51	N	129890	100	50 억		617162	N	N	0	N	00	N
56	20241023	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	13	2	1.12	982044	846	1.33	1159	1176	1159	1510	814	1162	1160.81	1.22	0	192	1206	1183	1167	1144	1128	1176	1137	51	348	100	690	1	1	50643410	595	32.64	1.01	12	0.00	36.00	1159.00	1693	20240524	-30.60	812	20231020	44.70	1693	-30.60	20240524	813	44.53	20240102	6480	-81.87	20231102	813	44.53	20240102	0.51	N	129890	100	50 억		617162	N	N	0	N	00	N
57	20241022	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-28	5	-2.35	74380805	63786	85.23	1186	1190	1151	1547	833	1190	1166.11	1.24	0	-2661	1211	1200	1192	1181	1173	1196	1177	51	357	100	710	1	1	50643410	588	32.28	1.00	12	0.13	36.00	1159.00	1693	20240524	-31.36	812	20231020	43.10	1693	-31.36	20240524	813	42.93	20240102	6480	-82.07	20231102	813	42.93	20240102	0.50	N	129890	100	50 억		627085	N	N	0	N	00	N
58	20241022	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	-26	5	-2.18	72552905	62214	83.13	1186	1190	1151	1547	833	1190	1166.18	1.24	0	-2337	1211	1200	1192	1181	1173	1196	1177	51	357	100	710	1	1	50643410	589	32.33	1.00	12	0.12	36.00	1159.00	1693	20240524	-31.25	812	20231020	43.35	1693	-31.25	20240524	813	43.17	20240102	6480	-82.04	20231102	813	43.17	20240102	0.50	N	129890	100	50 억		627085	N	N	0	N	00	N
59	20241022	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-27	5	-2.27	63777148	54694	73.08	1186	1190	1151	1547	833	1190	1166.07	1.24	0	-3683	1211	1200	1192	1181	1173	1196	1177	51	357	100	710	1	1	50643410	589	32.31	1.00	12	0.11	36.00	1159.00	1693	20240524	-31.31	812	20231020	43.23	1693	-31.31	20240524	813	43.05	20240102	6480	-82.05	20231102	813	43.05	20240102	0.50	N	129890	100	50 억		627085	N	N	0	N	00	N
60	20241022	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-25	5	-2.10	42286641	36239	48.42	1186	1190	1151	1547	833	1190	1166.88	1.24	0	-4319	1211	1200	1192	1181	1173	1196	1177	51	357	100	710	1	1	50643410	590	32.36	1.01	12	0.07	36.00	1159.00	1693	20240524	-31.19	812	20231020	43.47	1693	-31.19	20240524	813	43.30	20240102	6480	-82.02	20231102	813	43.30	20240102	0.50	N	129890	100	50 억		627085	N	N	0	N	00	N
61	20241022	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-19	5	-1.60	35584067	30492	40.74	1186	1190	1151	1547	833	1190	1167.00	1.24	0	-5330	1211	1200	1192	1181	1173	1196	1177	51	357	100	710	1	1	50643410	593	32.53	1.01	12	0.06	36.00	1159.00	1693	20240524	-30.83	812	20231020	44.21	1693	-30.83	20240524	813	44.03	20240102	6480	-81.93	20231102	813	44.03	20240102	0.50	N	129890	100	50 억		627085	N	N	0	N	00	N
62	20241022	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-27	5	-2.27	34914056	29919	39.98	1186	1190	1151	1547	833	1190	1166.95	1.24	0	-5719	1211	1200	1192	1181	1173	1196	1177	51	357	100	710	1	1	50643410	589	32.31	1.00	12	0.06	36.00	1159.00	1693	20240524	-31.31	812	20231020	43.23	1693	-31.31	20240524	813	43.05	20240102	6480	-82.05	20231102	813	43.05	20240102	0.50	N	129890	100	50 억		627085	N	N	0	N	00	N
63	20241022	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-23	5	-1.93	27940684	23875	31.90	1186	1190	1151	1547	833	1190	1170.29	1.24	0	-7386	1211	1200	1192	1181	1173	1196	1177	51	357	100	710	1	1	50643410	591	32.42	1.01	12	0.05	36.00	1159.00	1693	20240524	-31.07	812	20231020	43.72	1693	-31.07	20240524	813	43.54	20240102	6480	-81.99	20231102	813	43.54	20240102	0.50	N	129890	100	50 억		627085	N	N	0	N	00	N
64	20241022	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	-1	5	-0.08	106617	90	0.12	1186	1189	1180	1547	833	1190	1184.63	1.24	0	-24	1211	1200	1192	1181	1173	1196	1177	51	357	100	710	1	1	50643410	602	33.03	1.03	12	0.00	36.00	1159.00	1693	20240524	-29.77	812	20231020	46.43	1693	-29.77	20240524	813	46.25	20240102	6480	-81.65	20231102	813	46.25	20240102	0.50	N	129890	100	50 억		627085	N	N	0	N	00	N
65	20241021	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-20	5	-1.65	89002653	74842	66.35	1200	1203	1184	1573	847	1210	1189.21	1.26	0	-11042	1246	1228	1212	1194	1178	1220	1186	51	363	100	720	1	1	50643410	603	33.06	1.03	12	0.15	36.00	1159.00	1693	20240524	-29.71	812	20231020	46.55	1693	-29.71	20240524	813	46.37	20240102	6480	-81.64	20231102	813	46.37	20240102	0.49	N	129890	100	50 억		637899	N	N	0	N	00	N
66	20241021	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-23	5	-1.90	79594288	66929	59.33	1200	1203	1185	1573	847	1210	1189.23	1.26	0	-8621	1246	1228	1212	1194	1178	1220	1186	51	363	100	720	1	1	50643410	601	32.97	1.02	12	0.13	36.00	1159.00	1693	20240524	-29.89	812	20231020	46.18	1693	-29.89	20240524	813	46.00	20240102	6480	-81.68	20231102	813	46.00	20240102	0.49	N	129890	100	50 억		637899	N	N	0	N	00	N
67	20241021	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-25	5	-2.07	75113065	63160	55.99	1200	1203	1185	1573	847	1210	1189.25	1.26	0	-5901	1246	1228	1212	1194	1178	1220	1186	51	363	100	720	1	1	50643410	600	32.92	1.02	12	0.12	36.00	1159.00	1693	20240524	-30.01	812	20231020	45.94	1693	-30.01	20240524	813	45.76	20240102	6480	-81.71	20231102	813	45.76	20240102	0.49	N	129890	100	50 억		637899	N	N	0	N	00	N
68	20241021	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	-18	5	-1.49	60599183	50920	45.14	1200	1203	1185	1573	847	1210	1190.09	1.26	0	-3234	1246	1228	1212	1194	1178	1220	1186	51	363	100	720	1	1	50643410	604	33.11	1.03	12	0.10	36.00	1159.00	1693	20240524	-29.59	812	20231020	46.80	1693	-29.59	20240524	813	46.62	20240102	6480	-81.60	20231102	813	46.62	20240102	0.49	N	129890	100	50 억		637899	N	N	0	N	00	N
69	20241021	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	-12	5	-0.99	36647025	30757	27.27	1200	1203	1187	1573	847	1210	1191.50	1.26	0	85	1246	1228	1212	1194	1178	1220	1186	51	363	100	720	1	1	50643410	607	33.28	1.03	12	0.06	36.00	1159.00	1693	20240524	-29.24	812	20231020	47.54	1693	-29.24	20240524	813	47.36	20240102	6480	-81.51	20231102	813	47.36	20240102	0.49	N	129890	100	50 억		637899	N	N	0	N	00	N
70	20241021	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	-12	5	-0.99	35046082	29415	26.08	1200	1203	1187	1573	847	1210	1191.44	1.26	0	128	1246	1228	1212	1194	1178	1220	1186	51	363	100	720	1	1	50643410	607	33.28	1.03	12	0.06	36.00	1159.00	1693	20240524	-29.24	812	20231020	47.54	1693	-29.24	20240524	813	47.36	20240102	6480	-81.51	20231102	813	47.36	20240102	0.49	N	129890	100	50 억		637899	N	N	0	N	00	N
71	20241021	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1199	-11	5	-0.91	33814839	28385	25.16	1200	1203	1187	1573	847	1210	1191.29	1.26	0	127	1246	1228	1212	1194	1178	1220	1186	51	363	100	720	1	1	50643410	607	33.31	1.03	12	0.06	36.00	1159.00	1693	20240524	-29.18	812	20231020	47.66	1693	-29.18	20240524	813	47.48	20240102	6480	-81.50	20231102	813	47.48	20240102	0.49	N	129890	100	50 억		637899	N	N	0	N	00	N
72	20241021	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	-15	5	-1.24	2875835	2399	2.13	1200	1203	1195	1573	847	1210	1198.76	1.26	0	-1645	1246	1228	1212	1194	1178	1220	1186	51	363	100	720	1	1	50643410	605	33.19	1.03	12	0.00	36.00	1159.00	1693	20240524	-29.42	812	20231020	47.17	1693	-29.42	20240524	813	46.99	20240102	6480	-81.56	20231102	813	46.99	20240102	0.49	N	129890	100	50 억		637899	N	N	0	N	00	N
73	20241018	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	-31	5	-2.50	135684053	112657	32.58	1230	1230	1196	1613	869	1241	1204.40	1.33	0	-33858	1312	1276	1237	1201	1162	1257	1182	51	372	100	740	1	1	50643410	613	33.61	1.04	12	0.22	36.00	1159.00	1693	20240524	-28.53	812	20231020	49.01	1693	-28.53	20240524	813	48.83	20240102	6480	-81.33	20231102	813	48.83	20240102	0.48	N	129890	100	50 억		671299	N	N	0	N	00	N
74	20241018	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	-40	5	-3.22	115698587	96083	27.79	1230	1230	1196	1613	869	1241	1204.15	1.33	0	-30927	1312	1276	1237	1201	1162	1257	1182	51	372	100	740	1	1	50643410	608	33.36	1.04	12	0.19	36.00	1159.00	1693	20240524	-29.06	812	20231020	47.91	1693	-29.06	20240524	813	47.72	20240102	6480	-81.47	20231102	813	47.72	20240102	0.48	N	129890	100	50 억		671299	N	N	0	N	00	N
75	20241018	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1199	-42	5	-3.38	107340322	89116	25.77	1230	1230	1196	1613	869	1241	1204.50	1.33	0	-29611	1312	1276	1237	1201	1162	1257	1182	51	372	100	740	1	1	50643410	607	33.31	1.03	12	0.18	36.00	1159.00	1693	20240524	-29.18	812	20231020	47.66	1693	-29.18	20240524	813	47.48	20240102	6480	-81.50	20231102	813	47.48	20240102	0.48	N	129890	100	50 억		671299	N	N	0	N	00	N
76	20241018	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	-37	5	-2.98	95963499	79659	23.04	1230	1230	1196	1613	869	1241	1204.68	1.33	0	-29289	1312	1276	1237	1201	1162	1257	1182	51	372	100	740	1	1	50643410	610	33.44	1.04	12	0.16	36.00	1159.00	1693	20240524	-28.88	812	20231020	48.28	1693	-28.88	20240524	813	48.09	20240102	6480	-81.42	20231102	813	48.09	20240102	0.48	N	129890	100	50 억		671299	N	N	0	N	00	N
77	20241018	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	-37	5	-2.98	94829466	78718	22.77	1230	1230	1196	1613	869	1241	1204.67	1.33	0	-29043	1312	1276	1237	1201	1162	1257	1182	51	372	100	740	1	1	50643410	610	33.44	1.04	12	0.16	36.00	1159.00	1693	20240524	-28.88	812	20231020	48.28	1693	-28.88	20240524	813	48.09	20240102	6480	-81.42	20231102	813	48.09	20240102	0.48	N	129890	100	50 억		671299	N	N	0	N	00	N
78	20241018	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	-43	5	-3.46	69830374	57898	16.74	1230	1230	1198	1613	869	1241	1206.09	1.33	0	-27155	1312	1276	1237	1201	1162	1257	1182	51	372	100	740	1	1	50643410	607	33.28	1.03	12	0.11	36.00	1159.00	1693	20240524	-29.24	812	20231020	47.54	1693	-29.24	20240524	813	47.36	20240102	6480	-81.51	20231102	813	47.36	20240102	0.48	N	129890	100	50 억		671299	N	N	0	N	00	N
79	20241018	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-26	5	-2.10	43303432	35819	10.36	1230	1230	1200	1613	869	1241	1208.95	1.33	0	-7270	1312	1276	1237	1201	1162	1257	1182	51	372	100	740	1	1	50643410	615	33.75	1.05	12	0.07	36.00	1159.00	1693	20240524	-28.23	812	20231020	49.63	1693	-28.23	20240524	813	49.45	20240102	6480	-81.25	20231102	813	49.45	20240102	0.48	N	129890	100	50 억		671299	N	N	0	N	00	N
80	20241018	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	-29	5	-2.34	7769213	6331	1.83	1230	1230	1211	1613	869	1241	1227.17	1.33	0	-680	1312	1276	1237	1201	1162	1257	1182	51	372	100	740	1	1	50643410	614	33.67	1.05	12	0.01	36.00	1159.00	1693	20240524	-28.41	812	20231020	49.26	1693	-28.41	20240524	813	49.08	20240102	6480	-81.30	20231102	813	49.08	20240102	0.48	N	129890	100	50 억		671299	N	N	0	N	00	N
81	20241017	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	-18	5	-1.43	428881327	345187	162.44	1273	1273	1198	1636	882	1259	1242.46	1.54	0	-111332	1299	1279	1269	1249	1239	1274	1244	51	377	100	750	1	1	50643410	628	34.47	1.07	12	0.68	36.00	1159.00	1693	20240524	-26.70	812	20231020	52.83	1693	-26.70	20240524	813	52.64	20240102	6480	-80.85	20231102	813	52.64	20240102	0.48	N	129890	100	50 억		779311	N	N	0	N	00	N
82	20241017	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-34	5	-2.70	411169294	330856	155.69	1273	1273	1198	1636	882	1259	1242.74	1.54	0	-106030	1299	1279	1269	1249	1239	1274	1244	51	377	100	750	1	1	50643410	620	34.03	1.06	12	0.65	36.00	1159.00	1693	20240524	-27.64	812	20231020	50.86	1693	-27.64	20240524	813	50.68	20240102	6480	-81.10	20231102	813	50.68	20240102	0.48	N	129890	100	50 억		779311	N	N	0	N	00	N
83	20241017	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	-37	5	-2.94	324675248	260380	122.53	1273	1273	1198	1636	882	1259	1246.93	1.54	0	-55818	1299	1279	1269	1249	1239	1274	1244	51	377	100	750	1	1	50643410	619	33.94	1.05	12	0.51	36.00	1159.00	1693	20240524	-27.82	812	20231020	50.49	1693	-27.82	20240524	813	50.31	20240102	6480	-81.14	20231102	813	50.31	20240102	0.48	N	129890	100	50 억		779311	N	N	0	N	00	N
84	20241017	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	-13	5	-1.03	283336677	226584	106.63	1273	1273	1232	1636	882	1259	1250.47	1.54	0	-49995	1299	1279	1269	1249	1239	1274	1244	51	377	100	750	1	1	50643410	631	34.61	1.08	12	0.45	36.00	1159.00	1693	20240524	-26.40	812	20231020	53.45	1693	-26.40	20240524	813	53.26	20240102	6480	-80.77	20231102	813	53.26	20240102	0.48	N	129890	100	50 억		779311	N	N	0	N	00	N
85	20241017	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	-14	5	-1.11	267182081	213535	100.49	1273	1273	1238	1636	882	1259	1251.23	1.54	0	-45718	1299	1279	1269	1249	1239	1274	1244	51	377	100	750	1	1	50643410	631	34.58	1.07	12	0.42	36.00	1159.00	1693	20240524	-26.46	812	20231020	53.33	1693	-26.46	20240524	813	53.14	20240102	6480	-80.79	20231102	813	53.14	20240102	0.48	N	129890	100	50 억		779311	N	N	0	N	00	N
86	20241017	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	-12	5	-0.95	246015730	196526	92.48	1273	1273	1243	1636	882	1259	1251.82	1.54	0	-34704	1299	1279	1269	1249	1239	1274	1244	51	377	100	750	1	1	50643410	632	34.64	1.08	12	0.39	36.00	1159.00	1693	20240524	-26.34	812	20231020	53.57	1693	-26.34	20240524	813	53.38	20240102	6480	-80.76	20231102	813	53.38	20240102	0.48	N	129890	100	50 억		779311	N	N	0	N	00	N
87	20241017	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	7	2	0.56	23872860	18900	8.89	1273	1273	1252	1636	882	1259	1263.11	1.54	0	-6728	1299	1279	1269	1249	1239	1274	1244	51	377	100	750	1	1	50643410	641	35.17	1.09	12	0.04	36.00	1159.00	1693	20240524	-25.22	812	20231020	55.91	1693	-25.22	20240524	813	55.72	20240102	6480	-80.46	20231102	813	55.72	20240102	0.48	N	129890	100	50 억		779311	N	N	0	N	00	N
88	20241017	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	11	2	0.87	4355029	3458	1.63	1273	1273	1252	1636	882	1259	1259.41	1.54	0	-2350	1299	1279	1269	1249	1239	1274	1244	51	377	100	750	1	1	50643410	643	35.28	1.10	12	0.01	36.00	1159.00	1693	20240524	-24.99	812	20231020	56.40	1693	-24.99	20240524	813	56.21	20240102	6480	-80.40	20231102	813	56.21	20240102	0.48	N	129890	100	50 억		779311	N	N	0	N	00	N
89	20241016	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	-15	5	-1.18	269192212	212504	86.96	1261	1289	1259	1656	892	1274	1266.83	1.54	0	-781	1292	1283	1277	1268	1262	1280	1265	51	382	100	760	1	1	50643410	638	34.97	1.09	12	0.42	36.00	1159.00	1693	20240524	-25.63	812	20231020	55.05	1693	-25.63	20240524	813	54.86	20240102	6480	-80.57	20231102	813	54.86	20240102	0.48	N	129890	100	50 억		781109	N	N	0	N	00	N
90	20241016	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1272	-2	5	-0.16	256190452	202185	82.73	1261	1289	1260	1656	892	1274	1267.11	1.54	0	477	1292	1283	1277	1268	1262	1280	1265	51	382	100	760	1	1	50643410	644	35.33	1.10	12	0.40	36.00	1159.00	1693	20240524	-24.87	812	20231020	56.65	1693	-24.87	20240524	813	56.46	20240102	6480	-80.37	20231102	813	56.46	20240102	0.48	N	129890	100	50 억		781109	N	N	0	N	00	N
91	20241016	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	0	3	0.00	226884297	179032	73.26	1261	1289	1260	1656	892	1274	1267.28	1.54	0	8897	1292	1283	1277	1268	1262	1280	1265	51	382	100	760	1	1	50643410	645	35.39	1.10	12	0.35	36.00	1159.00	1693	20240524	-24.75	812	20231020	56.90	1693	-24.75	20240524	813	56.70	20240102	6480	-80.34	20231102	813	56.70	20240102	0.48	N	129890	100	50 억		781109	N	N	0	N	00	N
92	20241016	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-5	5	-0.39	213564157	168546	68.97	1261	1289	1260	1656	892	1274	1267.10	1.54	0	9033	1292	1283	1277	1268	1262	1280	1265	51	382	100	760	1	1	50643410	643	35.25	1.09	12	0.33	36.00	1159.00	1693	20240524	-25.04	812	20231020	56.28	1693	-25.04	20240524	813	56.09	20240102	6480	-80.42	20231102	813	56.09	20240102	0.48	N	129890	100	50 억		781109	N	N	0	N	00	N
93	20241016	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	-4	5	-0.31	204695174	161529	66.10	1261	1289	1260	1656	892	1274	1267.23	1.54	0	3455	1292	1283	1277	1268	1262	1280	1265	51	382	100	760	1	1	50643410	643	35.28	1.10	12	0.32	36.00	1159.00	1693	20240524	-24.99	812	20231020	56.40	1693	-24.99	20240524	813	56.21	20240102	6480	-80.40	20231102	813	56.21	20240102	0.48	N	129890	100	50 억		781109	N	N	0	N	00	N
94	20241016	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	-4	5	-0.31	199113381	157124	64.30	1261	1289	1260	1656	892	1274	1267.24	1.54	0	3960	1292	1283	1277	1268	1262	1280	1265	51	382	100	760	1	1	50643410	643	35.28	1.10	12	0.31	36.00	1159.00	1693	20240524	-24.99	812	20231020	56.40	1693	-24.99	20240524	813	56.21	20240102	6480	-80.40	20231102	813	56.21	20240102	0.48	N	129890	100	50 억		781109	N	N	0	N	00	N
95	20241016	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	-1	5	-0.08	191681292	151257	61.89	1261	1289	1260	1656	892	1274	1267.26	1.54	0	5215	1292	1283	1277	1268	1262	1280	1265	51	382	100	760	1	1	50643410	645	35.36	1.10	12	0.30	36.00	1159.00	1693	20240524	-24.81	812	20231020	56.77	1693	-24.81	20240524	813	56.58	20240102	6480	-80.35	20231102	813	56.58	20240102	0.48	N	129890	100	50 억		781109	N	N	0	N	00	N
96	20241016	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	15	2	1.18	51155757	40259	16.47	1261	1289	1261	1656	892	1274	1270.67	1.54	0	5179	1292	1283	1277	1268	1262	1280	1265	51	382	100	760	1	1	50643410	653	35.81	1.11	12	0.08	36.00	1159.00	1693	20240524	-23.86	812	20231020	58.74	1693	-23.86	20240524	813	58.55	20240102	6480	-80.11	20231102	813	58.55	20240102	0.48	N	129890	100	50 억		781109	N	N	0	N	00	N
97	20241015	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	-3	5	-0.23	311660392	244368	112.17	1286	1286	1271	1660	894	1277	1275.38	1.36	0	97094	1298	1287	1269	1258	1240	1278	1249	51	383	100	760	1	1	50643410	645	35.39	1.10	12	0.48	36.00	1159.00	1693	20240524	-24.75	812	20231020	56.90	1693	-24.75	20240524	813	56.70	20240102	6480	-80.34	20231102	813	56.70	20240102	0.52	N	129890	100	50 억		687790	N	N	0	N	00	N
98	20241015	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	0	3	0.00	305484408	239525	109.94	1286	1286	1271	1660	894	1277	1275.38	1.36	0	95234	1298	1287	1269	1258	1240	1278	1249	51	383	100	760	1	1	50643410	647	35.47	1.10	12	0.47	36.00	1159.00	1693	20240524	-24.57	812	20231020	57.27	1693	-24.57	20240524	813	57.07	20240102	6480	-80.29	20231102	813	57.07	20240102	0.52	N	129890	100	50 억		687790	N	N	0	N	00	N
99	20241015	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-1	5	-0.08	297030476	232910	106.91	1286	1286	1271	1660	894	1277	1275.30	1.36	0	95044	1298	1287	1269	1258	1240	1278	1249	51	383	100	760	1	1	50643410	646	35.44	1.10	12	0.46	36.00	1159.00	1693	20240524	-24.63	812	20231020	57.14	1693	-24.63	20240524	813	56.95	20240102	6480	-80.31	20231102	813	56.95	20240102	0.52	N	129890	100	50 억		687790	N	N	0	N	00	N
100	20241015	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-1	5	-0.08	286728668	224840	103.20	1286	1286	1271	1660	894	1277	1275.26	1.36	0	93503	1298	1287	1269	1258	1240	1278	1249	51	383	100	760	1	1	50643410	646	35.44	1.10	12	0.44	36.00	1159.00	1693	20240524	-24.63	812	20231020	57.14	1693	-24.63	20240524	813	56.95	20240102	6480	-80.31	20231102	813	56.95	20240102	0.52	N	129890	100	50 억		687790	N	N	0	N	00	N
101	20241015	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	6	2	0.47	143030491	111871	51.35	1286	1286	1271	1660	894	1277	1278.53	1.36	0	75326	1298	1287	1269	1258	1240	1278	1249	51	383	100	760	1	1	50643410	650	35.64	1.11	12	0.22	36.00	1159.00	1693	20240524	-24.22	812	20231020	58.00	1693	-24.22	20240524	813	57.81	20240102	6480	-80.20	20231102	813	57.81	20240102	0.52	N	129890	100	50 억		687790	N	N	0	N	00	N
102	20241015	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	3	2	0.23	54828404	42900	19.69	1286	1286	1271	1660	894	1277	1278.05	1.36	0	16970	1298	1287	1269	1258	1240	1278	1249	51	383	100	760	1	1	50643410	648	35.56	1.10	12	0.08	36.00	1159.00	1693	20240524	-24.39	812	20231020	57.64	1693	-24.39	20240524	813	57.44	20240102	6480	-80.25	20231102	813	57.44	20240102	0.52	N	129890	100	50 억		687790	N	N	0	N	00	N
103	20241015	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	3	2	0.23	21571038	16883	7.75	1286	1286	1273	1660	894	1277	1277.68	1.36	0	8968	1298	1287	1269	1258	1240	1278	1249	51	383	100	760	1	1	50643410	648	35.56	1.10	12	0.03	36.00	1159.00	1693	20240524	-24.39	812	20231020	57.64	1693	-24.39	20240524	813	57.44	20240102	6480	-80.25	20231102	813	57.44	20240102	0.52	N	129890	100	50 억		687790	N	N	0	N	00	N
104	20241015	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	7	2	0.55	5766504	4502	2.07	1286	1286	1277	1660	894	1277	1280.88	1.36	0	-641	1298	1287	1269	1258	1240	1278	1249	51	383	100	760	1	1	50643410	650	35.67	1.11	12	0.01	36.00	1159.00	1693	20240524	-24.16	812	20231020	58.13	1693	-24.16	20240524	813	57.93	20240102	6480	-80.19	20231102	813	57.93	20240102	0.52	N	129890	100	50 억		687790	N	N	0	N	00	N
105	20241014	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	10	2	0.79	274751349	217842	170.44	1280	1280	1251	1647	887	1267	1261.24	1.33	0	14862	1288	1277	1265	1254	1242	1283	1260	51	380	100	760	1	1	50643410	647	35.47	1.10	12	0.43	36.00	1159.00	1693	20240524	-24.57	812	20231020	57.27	1693	-24.57	20240524	813	57.07	20240102	6480	-80.29	20231102	813	57.07	20240102	0.47	N	129890	100	50 억		673541	N	N	0	N	00	N
106	20241014	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	10	2	0.79	269980329	214096	167.50	1280	1280	1251	1647	887	1267	1261.02	1.33	0	14272	1288	1277	1265	1254	1242	1283	1260	51	380	100	760	1	1	50643410	647	35.47	1.10	12	0.42	36.00	1159.00	1693	20240524	-24.57	812	20231020	57.27	1693	-24.57	20240524	813	57.07	20240102	6480	-80.29	20231102	813	57.07	20240102	0.47	N	129890	100	50 억		673541	N	N	0	N	00	N
107	20241014	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	-4	5	-0.32	241886390	191988	150.21	1280	1280	1251	1647	887	1267	1259.90	1.33	0	1535	1288	1277	1265	1254	1242	1283	1260	51	380	100	760	1	1	50643410	640	35.08	1.09	12	0.38	36.00	1159.00	1693	20240524	-25.40	812	20231020	55.54	1693	-25.40	20240524	813	55.35	20240102	6480	-80.51	20231102	813	55.35	20240102	0.47	N	129890	100	50 억		673541	N	N	0	N	00	N
108	20241014	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	0	3	0.00	230616217	183080	143.24	1280	1280	1251	1647	887	1267	1259.65	1.33	0	1290	1288	1277	1265	1254	1242	1283	1260	51	380	100	760	1	1	50643410	642	35.19	1.09	12	0.36	36.00	1159.00	1693	20240524	-25.16	812	20231020	56.03	1693	-25.16	20240524	813	55.84	20240102	6480	-80.45	20231102	813	55.84	20240102	0.47	N	129890	100	50 억		673541	N	N	0	N	00	N
109	20241014	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	2	2	0.16	227177776	180358	141.11	1280	1280	1251	1647	887	1267	1259.59	1.33	0	2678	1288	1277	1265	1254	1242	1283	1260	51	380	100	760	1	1	50643410	643	35.25	1.09	12	0.36	36.00	1159.00	1693	20240524	-25.04	812	20231020	56.28	1693	-25.04	20240524	813	56.09	20240102	6480	-80.42	20231102	813	56.09	20240102	0.47	N	129890	100	50 억		673541	N	N	0	N	00	N
110	20241014	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	1	2	0.08	160240855	127285	99.59	1280	1280	1251	1647	887	1267	1258.91	1.33	0	603	1288	1277	1265	1254	1242	1283	1260	51	380	100	760	1	1	50643410	642	35.22	1.09	12	0.25	36.00	1159.00	1693	20240524	-25.10	812	20231020	56.16	1693	-25.10	20240524	813	55.97	20240102	6480	-80.43	20231102	813	55.97	20240102	0.47	N	129890	100	50 억		673541	N	N	0	N	00	N
111	20241014	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	3	2	0.24	12884103	10151	7.94	1280	1280	1258	1647	887	1267	1269.24	1.33	0	-2547	1288	1277	1265	1254	1242	1283	1260	51	380	100	760	1	1	50643410	643	35.28	1.10	12	0.02	36.00	1159.00	1693	20240524	-24.99	812	20231020	56.40	1693	-24.99	20240524	813	56.21	20240102	6480	-80.40	20231102	813	56.21	20240102	0.47	N	129890	100	50 억		673541	N	N	0	N	00	N
112	20241014	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	13	2	1.03	2638080	2061	1.61	1280	1280	1280	1647	887	1267	1280.00	1.33	0	-1884	1288	1277	1265	1254	1242	1283	1260	51	380	100	760	1	1	50643410	648	35.56	1.10	12	0.00	36.00	1159.00	1693	20240524	-24.39	812	20231020	57.64	1693	-24.39	20240524	813	57.44	20240102	6480	-80.25	20231102	813	57.44	20240102	0.47	N	129890	100	50 억		673541	N	N	0	N	00	N
113	20241011	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	3	2	0.24	161355692	127812	35.45	1264	1276	1253	1643	885	1264	1262.45	1.32	0	2272	1324	1293	1257	1226	1190	1276	1209	51	379	100	750	1	1	50643410	642	35.19	1.09	12	0.25	36.00	1159.00	1693	20240524	-25.16	812	20231020	56.03	1693	-25.16	20240524	813	55.84	20240102	6480	-80.45	20231102	813	55.84	20240102	0.48	N	129890	100	50 억		671021	N	N	0	N	00	N
114	20241011	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	5	2	0.40	154927846	122745	34.04	1264	1276	1253	1643	885	1264	1262.19	1.32	0	1294	1324	1293	1257	1226	1190	1276	1209	51	379	100	750	1	1	50643410	643	35.25	1.09	12	0.24	36.00	1159.00	1693	20240524	-25.04	812	20231020	56.28	1693	-25.04	20240524	813	56.09	20240102	6480	-80.42	20231102	813	56.09	20240102	0.48	N	129890	100	50 억		671021	N	N	0	N	00	N
115	20241011	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	4	2	0.32	137914618	109314	30.32	1264	1276	1253	1643	885	1264	1261.64	1.32	0	-2108	1324	1293	1257	1226	1190	1276	1209	51	379	100	750	1	1	50643410	642	35.22	1.09	12	0.22	36.00	1159.00	1693	20240524	-25.10	812	20231020	56.16	1693	-25.10	20240524	813	55.97	20240102	6480	-80.43	20231102	813	55.97	20240102	0.48	N	129890	100	50 억		671021	N	N	0	N	00	N
116	20241011	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1262	-2	5	-0.16	89859797	71237	19.76	1264	1276	1253	1643	885	1264	1261.42	1.32	0	-3134	1324	1293	1257	1226	1190	1276	1209	51	379	100	750	1	1	50643410	639	35.06	1.09	12	0.14	36.00	1159.00	1693	20240524	-25.46	812	20231020	55.42	1693	-25.46	20240524	813	55.23	20240102	6480	-80.52	20231102	813	55.23	20240102	0.48	N	129890	100	50 억		671021	N	N	0	N	00	N
117	20241011	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	3	2	0.24	84251135	66794	18.52	1264	1276	1253	1643	885	1264	1261.36	1.32	0	-3105	1324	1293	1257	1226	1190	1276	1209	51	379	100	750	1	1	50643410	642	35.19	1.09	12	0.13	36.00	1159.00	1693	20240524	-25.16	812	20231020	56.03	1693	-25.16	20240524	813	55.84	20240102	6480	-80.45	20231102	813	55.84	20240102	0.48	N	129890	100	50 억		671021	N	N	0	N	00	N
118	20241011	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	1	2	0.08	16800505	13275	3.68	1264	1276	1253	1643	885	1264	1265.57	1.32	0	-3199	1324	1293	1257	1226	1190	1276	1209	51	379	100	750	1	1	50643410	641	35.14	1.09	12	0.03	36.00	1159.00	1693	20240524	-25.28	812	20231020	55.79	1693	-25.28	20240524	813	55.60	20240102	6480	-80.48	20231102	813	55.60	20240102	0.48	N	129890	100	50 억		671021	N	N	0	N	00	N
119	20241011	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	6	2	0.47	7090751	5622	1.56	1264	1276	1253	1643	885	1264	1261.25	1.32	0	-939	1324	1293	1257	1226	1190	1276	1209	51	379	100	750	1	1	50643410	643	35.28	1.10	12	0.01	36.00	1159.00	1693	20240524	-24.99	812	20231020	56.40	1693	-24.99	20240524	813	56.21	20240102	6480	-80.40	20231102	813	56.21	20240102	0.48	N	129890	100	50 억		671021	N	N	0	N	00	N
120	20241011	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	12	2	0.95	2140113	1694	0.47	1264	1276	1253	1643	885	1264	1263.35	1.32	0	-298	1324	1293	1257	1226	1190	1276	1209	51	379	100	750	1	1	50643410	646	35.44	1.10	12	0.00	36.00	1159.00	1693	20240524	-24.63	812	20231020	57.14	1693	-24.63	20240524	813	56.95	20240102	6480	-80.31	20231102	813	56.95	20240102	0.48	N	129890	100	50 억		671021	N	N	0	N	00	N
121	20241010	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	-11	5	-0.86	449777034	360575	124.72	1269	1288	1221	1657	893	1275	1247.38	1.37	0	-23201	1307	1290	1262	1245	1217	1299	1254	51	382	100	760	1	1	50643410	640	35.11	1.09	12	0.71	36.00	1159.00	1693	20240524	-25.34	812	20231020	55.67	1693	-25.34	20240524	813	55.47	20240102	6480	-80.49	20231102	813	55.47	20240102	0.46	N	129890	100	50 억		693504	N	N	0	N	00	N
122	20241010	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	-37	5	-2.90	418018553	335266	115.96	1269	1288	1221	1657	893	1275	1246.83	1.37	0	-28656	1307	1290	1262	1245	1217	1299	1254	51	382	100	760	1	1	50643410	627	34.39	1.07	12	0.66	36.00	1159.00	1693	20240524	-26.88	812	20231020	52.46	1693	-26.88	20240524	813	52.28	20240102	6480	-80.90	20231102	813	52.28	20240102	0.46	N	129890	100	50 억		693504	N	N	0	N	00	N
123	20241010	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1253	-22	5	-1.73	259621811	207162	71.65	1269	1288	1221	1657	893	1275	1253.23	1.37	0	-36093	1307	1290	1262	1245	1217	1299	1254	51	382	100	760	1	1	50643410	635	34.81	1.08	12	0.41	36.00	1159.00	1693	20240524	-25.99	812	20231020	54.31	1693	-25.99	20240524	813	54.12	20240102	6480	-80.66	20231102	813	54.12	20240102	0.46	N	129890	100	50 억		693504	N	N	0	N	00	N
124	20241010	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	-32	5	-2.51	246235778	196439	67.95	1269	1288	1221	1657	893	1275	1253.50	1.37	0	-35210	1307	1290	1262	1245	1217	1299	1254	51	382	100	760	1	1	50643410	629	34.53	1.07	12	0.39	36.00	1159.00	1693	20240524	-26.58	812	20231020	53.08	1693	-26.58	20240524	813	52.89	20240102	6480	-80.82	20231102	813	52.89	20240102	0.46	N	129890	100	50 억		693504	N	N	0	N	00	N
125	20241010	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-36	5	-2.82	236309916	188401	65.16	1269	1288	1221	1657	893	1275	1254.29	1.37	0	-31071	1307	1290	1262	1245	1217	1299	1254	51	382	100	760	1	1	50643410	627	34.42	1.07	12	0.37	36.00	1159.00	1693	20240524	-26.82	812	20231020	52.59	1693	-26.82	20240524	813	52.40	20240102	6480	-80.88	20231102	813	52.40	20240102	0.46	N	129890	100	50 억		693504	N	N	0	N	00	N
126	20241010	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	-35	5	-2.75	184062086	146029	50.51	1269	1288	1237	1657	893	1275	1260.45	1.37	0	-7649	1307	1290	1262	1245	1217	1299	1254	51	382	100	760	1	1	50643410	628	34.44	1.07	12	0.29	36.00	1159.00	1693	20240524	-26.76	812	20231020	52.71	1693	-26.76	20240524	813	52.52	20240102	6480	-80.86	20231102	813	52.52	20240102	0.46	N	129890	100	50 억		693504	N	N	0	N	00	N
127	20241010	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	-5	5	-0.39	27449682	21617	7.48	1269	1288	1265	1657	893	1275	1269.82	1.37	0	-3799	1307	1290	1262	1245	1217	1299	1254	51	382	100	760	1	1	50643410	643	35.28	1.10	12	0.04	36.00	1159.00	1693	20240524	-24.99	812	20231020	56.40	1693	-24.99	20240524	813	56.21	20240102	6480	-80.40	20231102	813	56.21	20240102	0.46	N	129890	100	50 억		693504	N	N	0	N	00	N
128	20241010	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	12	2	0.94	8366531	6584	2.28	1269	1288	1269	1657	893	1275	1270.74	1.37	0	1044	1307	1290	1262	1245	1217	1299	1254	51	382	100	760	1	1	50643410	652	35.75	1.11	12	0.01	36.00	1159.00	1693	20240524	-23.98	812	20231020	58.50	1693	-23.98	20240524	813	58.30	20240102	6480	-80.14	20231102	813	58.30	20240102	0.46	N	129890	100	50 억		693504	N	N	0	N	00	N
129	20241008	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	44	2	3.57	363442754	288114	138.05	1234	1279	1234	1600	862	1231	1261.61	1.26	0	54155	1263	1247	1237	1221	1211	1242	1216	51	369	100	730	1	1	50643410	646	35.42	1.10	12	0.57	36.00	1159.00	1693	20240524	-24.69	812	20231020	57.02	1693	-24.69	20240524	813	56.83	20240102	6480	-80.32	20231102	813	56.83	20240102	0.46	N	129890	100	50 억		639178	N	N	0	N	00	N
130	20241008	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	40	2	3.25	343221935	272221	130.44	1234	1279	1234	1600	862	1231	1260.99	1.26	0	49921	1263	1247	1237	1221	1211	1242	1216	51	369	100	730	1	1	50643410	644	35.31	1.10	12	0.54	36.00	1159.00	1693	20240524	-24.93	812	20231020	56.53	1693	-24.93	20240524	813	56.33	20240102	6480	-80.39	20231102	813	56.33	20240102	0.46	N	129890	100	50 억		639178	N	N	0	N	00	N
131	20241008	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	42	2	3.41	306030759	242945	116.41	1234	1279	1234	1600	862	1231	1259.85	1.26	0	27717	1263	1247	1237	1221	1211	1242	1216	51	369	100	730	1	1	50643410	645	35.36	1.10	12	0.48	36.00	1159.00	1693	20240524	-24.81	812	20231020	56.77	1693	-24.81	20240524	813	56.58	20240102	6480	-80.35	20231102	813	56.58	20240102	0.46	N	129890	100	50 억		639178	N	N	0	N	00	N
132	20241008	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	37	2	3.01	272284312	216413	103.70	1234	1271	1234	1600	862	1231	1258.36	1.26	0	5854	1263	1247	1237	1221	1211	1242	1216	51	369	100	730	1	1	50643410	642	35.22	1.09	12	0.43	36.00	1159.00	1693	20240524	-25.10	812	20231020	56.16	1693	-25.10	20240524	813	55.97	20240102	6480	-80.43	20231102	813	55.97	20240102	0.46	N	129890	100	50 억		639178	N	N	0	N	00	N
133	20241008	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	38	2	3.09	218007634	173430	83.10	1234	1271	1234	1600	862	1231	1257.26	1.26	0	-3206	1263	1247	1237	1221	1211	1242	1216	51	369	100	730	1	1	50643410	643	35.25	1.09	12	0.34	36.00	1159.00	1693	20240524	-25.04	812	20231020	56.28	1693	-25.04	20240524	813	56.09	20240102	6480	-80.42	20231102	813	56.09	20240102	0.46	N	129890	100	50 억		639178	N	N	0	N	00	N
134	20241008	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1253	22	2	1.79	149513934	118725	56.89	1234	1271	1234	1600	862	1231	1259.69	1.26	0	-4810	1263	1247	1237	1221	1211	1242	1216	51	369	100	730	1	1	50643410	635	34.81	1.08	12	0.23	36.00	1159.00	1693	20240524	-25.99	812	20231020	54.31	1693	-25.99	20240524	813	54.12	20240102	6480	-80.66	20231102	813	54.12	20240102	0.46	N	129890	100	50 억		639178	N	N	0	N	00	N
135	20241008	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	32	2	2.60	108030003	85838	41.13	1234	1271	1234	1600	862	1231	1259.02	1.26	0	-2850	1263	1247	1237	1221	1211	1242	1216	51	369	100	730	1	1	50643410	640	35.08	1.09	12	0.17	36.00	1159.00	1693	20240524	-25.40	812	20231020	55.54	1693	-25.40	20240524	813	55.35	20240102	6480	-80.51	20231102	813	55.35	20240102	0.46	N	129890	100	50 억		639178	N	N	0	N	00	N
136	20241008	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	14	2	1.14	3355912	2723	1.30	1234	1245	1234	1600	862	1231	1234.19	1.26	0	-232	1263	1247	1237	1221	1211	1242	1216	51	369	100	730	1	1	50643410	631	34.58	1.07	12	0.01	36.00	1159.00	1693	20240524	-26.46	812	20231020	53.33	1693	-26.46	20240524	813	53.14	20240102	6480	-80.79	20231102	813	53.14	20240102	0.46	N	129890	100	50 억		639178	N	N	0	N	00	N
137	20241007	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	0	3	0.00	257289234	208700	84.31	1253	1253	1227	1600	862	1231	1232.82	1.21	0	18921	1299	1265	1248	1214	1197	1256	1205	51	369	100	730	1	1	50643410	623	34.19	1.06	12	0.41	36.00	1159.00	1693	20240524	-27.29	812	20231020	51.60	1693	-27.29	20240524	813	51.41	20240102	6480	-81.00	20231102	813	51.41	20240102	0.46	N	129890	100	50 억		614772	N	N	0	N	00	N
138	20241007	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	7	2	0.57	253510135	205631	83.07	1253	1253	1227	1600	862	1231	1232.84	1.21	0	19371	1299	1265	1248	1214	1197	1256	1205	51	369	100	730	1	1	50643410	627	34.39	1.07	12	0.41	36.00	1159.00	1693	20240524	-26.88	812	20231020	52.46	1693	-26.88	20240524	813	52.28	20240102	6480	-80.90	20231102	813	52.28	20240102	0.46	N	129890	100	50 억		614772	N	N	0	N	00	N
139	20241007	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	4	2	0.32	193180489	156656	63.29	1253	1253	1227	1600	862	1231	1233.15	1.21	0	13070	1299	1265	1248	1214	1197	1256	1205	51	369	100	730	1	1	50643410	625	34.31	1.07	12	0.31	36.00	1159.00	1693	20240524	-27.05	812	20231020	52.09	1693	-27.05	20240524	813	51.91	20240102	6480	-80.94	20231102	813	51.91	20240102	0.46	N	129890	100	50 억		614772	N	N	0	N	00	N
140	20241007	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	4	2	0.32	188820108	153121	61.86	1253	1253	1227	1600	862	1231	1233.14	1.21	0	13309	1299	1265	1248	1214	1197	1256	1205	51	369	100	730	1	1	50643410	625	34.31	1.07	12	0.30	36.00	1159.00	1693	20240524	-27.05	812	20231020	52.09	1693	-27.05	20240524	813	51.91	20240102	6480	-80.94	20231102	813	51.91	20240102	0.46	N	129890	100	50 억		614772	N	N	0	N	00	N
141	20241007	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	5	2	0.41	182992521	148389	59.95	1253	1253	1229	1600	862	1231	1233.19	1.21	0	13668	1299	1265	1248	1214	1197	1256	1205	51	369	100	730	1	1	50643410	626	34.33	1.07	12	0.29	36.00	1159.00	1693	20240524	-26.99	812	20231020	52.22	1693	-26.99	20240524	813	52.03	20240102	6480	-80.93	20231102	813	52.03	20240102	0.46	N	129890	100	50 억		614772	N	N	0	N	00	N
142	20241007	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1244	13	2	1.06	120063662	97333	39.32	1253	1253	1230	1600	862	1231	1233.53	1.21	0	14171	1299	1265	1248	1214	1197	1256	1205	51	369	100	730	1	1	50643410	630	34.56	1.07	12	0.19	36.00	1159.00	1693	20240524	-26.52	812	20231020	53.20	1693	-26.52	20240524	813	53.01	20240102	6480	-80.80	20231102	813	53.01	20240102	0.46	N	129890	100	50 억		614772	N	N	0	N	00	N
143	20241007	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	16	2	1.30	109421981	88740	35.85	1253	1253	1230	1600	862	1231	1233.06	1.21	0	11252	1299	1265	1248	1214	1197	1256	1205	51	369	100	730	1	1	50643410	632	34.64	1.08	12	0.18	36.00	1159.00	1693	20240524	-26.34	812	20231020	53.57	1693	-26.34	20240524	813	53.38	20240102	6480	-80.76	20231102	813	53.38	20240102	0.46	N	129890	100	50 억		614772	N	N	0	N	00	N
144	20241007	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	19	2	1.54	420987	336	0.14	1253	1253	1235	1600	862	1231	1252.94	1.21	0	-51	1299	1265	1248	1214	1197	1256	1205	51	369	100	730	1	1	50643410	633	34.72	1.08	12	0.00	36.00	1159.00	1693	20240524	-26.17	812	20231020	53.94	1693	-26.17	20240524	813	53.75	20240102	6480	-80.71	20231102	813	53.75	20240102	0.46	N	129890	100	50 억		614772	N	N	0	N	00	N
145	20241004	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-32	5	-2.53	309737601	246807	162.19	1266	1282	1231	1641	885	1263	1254.93	1.25	0	-19388	1321	1292	1271	1242	1221	1281	1231	51	378	100	750	1	1	50643410	623	34.19	1.06	12	0.49	36.00	1159.00	1693	20240524	-27.29	812	20231020	51.60	1693	-27.29	20240524	813	51.41	20240102	6480	-81.00	20231102	813	51.41	20240102	0.46	N	129890	100	50 억		634150	N	N	0	N	00	N
146	20241004	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1233	-30	5	-2.38	295362570	235137	154.52	1266	1282	1231	1641	885	1263	1256.09	1.25	0	-20945	1321	1292	1271	1242	1221	1281	1231	51	378	100	750	1	1	50643410	624	34.25	1.06	12	0.46	36.00	1159.00	1693	20240524	-27.17	812	20231020	51.85	1693	-27.17	20240524	813	51.66	20240102	6480	-80.97	20231102	813	51.66	20240102	0.46	N	129890	100	50 억		634150	N	N	0	N	00	N
147	20241004	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	-23	5	-1.82	282910885	225051	147.89	1266	1282	1231	1641	885	1263	1257.06	1.25	0	-20463	1321	1292	1271	1242	1221	1281	1231	51	378	100	750	1	1	50643410	628	34.44	1.07	12	0.44	36.00	1159.00	1693	20240524	-26.76	812	20231020	52.71	1693	-26.76	20240524	813	52.52	20240102	6480	-80.86	20231102	813	52.52	20240102	0.46	N	129890	100	50 억		634150	N	N	0	N	00	N
148	20241004	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	-23	5	-1.82	268080532	213073	140.02	1266	1282	1231	1641	885	1263	1258.13	1.25	0	-28625	1321	1292	1271	1242	1221	1281	1231	51	378	100	750	1	1	50643410	628	34.44	1.07	12	0.42	36.00	1159.00	1693	20240524	-26.76	812	20231020	52.71	1693	-26.76	20240524	813	52.52	20240102	6480	-80.86	20231102	813	52.52	20240102	0.46	N	129890	100	50 억		634150	N	N	0	N	00	N
149	20241004	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	-6	5	-0.48	187074513	148258	97.43	1266	1282	1255	1641	885	1263	1261.81	1.25	0	11994	1321	1292	1271	1242	1221	1281	1231	51	378	100	750	1	1	50643410	637	34.92	1.08	12	0.29	36.00	1159.00	1693	20240524	-25.75	812	20231020	54.80	1693	-25.75	20240524	813	54.61	20240102	6480	-80.60	20231102	813	54.61	20240102	0.46	N	129890	100	50 억		634150	N	N	0	N	00	N
150	20241004	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1258	-5	5	-0.40	172971460	137049	90.06	1266	1282	1258	1641	885	1263	1262.10	1.25	0	14486	1321	1292	1271	1242	1221	1281	1231	51	378	100	750	1	1	50643410	637	34.94	1.09	12	0.27	36.00	1159.00	1693	20240524	-25.69	812	20231020	54.93	1693	-25.69	20240524	813	54.74	20240102	6480	-80.59	20231102	813	54.74	20240102	0.46	N	129890	100	50 억		634150	N	N	0	N	00	N
151	20241004	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	1	2	0.08	102399946	81053	53.26	1266	1282	1261	1641	885	1263	1263.38	1.25	0	15582	1321	1292	1271	1242	1221	1281	1231	51	378	100	750	1	1	50643410	640	35.11	1.09	12	0.16	36.00	1159.00	1693	20240524	-25.34	812	20231020	55.67	1693	-25.34	20240524	813	55.47	20240102	6480	-80.49	20231102	813	55.47	20240102	0.46	N	129890	100	50 억		634150	N	N	0	N	00	N
152	20241004	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	6	2	0.48	9586060	7565	4.97	1266	1282	1266	1641	885	1263	1268.10	1.25	0	5235	1321	1292	1271	1242	1221	1281	1231	51	378	100	750	1	1	50643410	643	35.25	1.09	12	0.01	36.00	1159.00	1693	20240524	-25.04	812	20231020	56.28	1693	-25.04	20240524	813	56.09	20240102	6480	-80.42	20231102	813	56.09	20240102	0.46	N	129890	100	50 억		634150	N	N	0	N	00	N
153	20241002	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	-17	5	-1.33	193444710	152175	57.13	1300	1300	1250	1664	896	1280	1271.20	1.23	0	10707	1360	1320	1300	1260	1240	1310	1250	51	384	100	760	1	1	50643410	640	35.08	1.09	12	0.30	36.00	1159.00	1693	20240524	-25.40	812	20231020	55.54	1693	-25.40	20240524	813	55.35	20240102	6480	-80.51	20231102	813	55.35	20240102	0.48	N	129890	100	50 억		623484	N	N	0	N	00	N
154	20241002	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	-16	5	-1.25	189741778	149244	56.03	1300	1300	1250	1664	896	1280	1271.35	1.23	0	10569	1360	1320	1300	1260	1240	1310	1250	51	384	100	760	1	1	50643410	640	35.11	1.09	12	0.29	36.00	1159.00	1693	20240524	-25.34	812	20231020	55.67	1693	-25.34	20240524	813	55.47	20240102	6480	-80.49	20231102	813	55.47	20240102	0.48	N	129890	100	50 억		623484	N	N	0	N	00	N
155	20241002	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-12	5	-0.94	184442888	145059	54.45	1300	1300	1250	1664	896	1280	1271.50	1.23	0	10170	1360	1320	1300	1260	1240	1310	1250	51	384	100	760	1	1	50643410	642	35.22	1.09	12	0.29	36.00	1159.00	1693	20240524	-25.10	812	20231020	56.16	1693	-25.10	20240524	813	55.97	20240102	6480	-80.43	20231102	813	55.97	20240102	0.48	N	129890	100	50 억		623484	N	N	0	N	00	N
156	20241002	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	-9	5	-0.70	172375613	135526	50.88	1300	1300	1250	1664	896	1280	1271.90	1.23	0	3931	1360	1320	1300	1260	1240	1310	1250	51	384	100	760	1	1	50643410	644	35.31	1.10	12	0.27	36.00	1159.00	1693	20240524	-24.93	812	20231020	56.53	1693	-24.93	20240524	813	56.33	20240102	6480	-80.39	20231102	813	56.33	20240102	0.48	N	129890	100	50 억		623484	N	N	0	N	00	N
157	20241002	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-11	5	-0.86	164056406	128959	48.41	1300	1300	1250	1664	896	1280	1272.16	1.23	0	2923	1360	1320	1300	1260	1240	1310	1250	51	384	100	760	1	1	50643410	643	35.25	1.09	12	0.25	36.00	1159.00	1693	20240524	-25.04	812	20231020	56.28	1693	-25.04	20240524	813	56.09	20240102	6480	-80.42	20231102	813	56.09	20240102	0.48	N	129890	100	50 억		623484	N	N	0	N	00	N
158	20241002	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1261	-19	5	-1.48	158312650	124420	46.71	1300	1300	1250	1664	896	1280	1272.41	1.23	0	3310	1360	1320	1300	1260	1240	1310	1250	51	384	100	760	1	1	50643410	639	35.03	1.09	12	0.25	36.00	1159.00	1693	20240524	-25.52	812	20231020	55.30	1693	-25.52	20240524	813	55.10	20240102	6480	-80.54	20231102	813	55.10	20240102	0.48	N	129890	100	50 억		623484	N	N	0	N	00	N
159	20241002	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	-5	5	-0.39	78311703	61446	23.07	1300	1300	1272	1664	896	1280	1274.48	1.23	0	2163	1360	1320	1300	1260	1240	1310	1250	51	384	100	760	1	1	50643410	646	35.42	1.10	12	0.12	36.00	1159.00	1693	20240524	-24.69	812	20231020	57.02	1693	-24.69	20240524	813	56.83	20240102	6480	-80.32	20231102	813	56.83	20240102	0.48	N	129890	100	50 억		623484	N	N	0	N	00	N
160	20241002	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	-3	5	-0.23	20158458	15811	5.94	1300	1300	1272	1664	896	1280	1274.96	1.23	0	-5306	1360	1320	1300	1260	1240	1310	1250	51	384	100	760	1	1	50643410	647	35.47	1.10	12	0.03	36.00	1159.00	1693	20240524	-24.57	812	20231020	57.27	1693	-24.57	20240524	813	57.07	20240102	6480	-80.29	20231102	813	57.07	20240102	0.48	N	129890	100	50 억		623484	N	N	0	N	00	N