KissMeData/038060/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	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	-21	5	-1.69	131913306	111036	357.01	1239	1239	1151	1610	868	1239	1188.02	4.53	0	7585	1285	1262	1244	1221	1203	1253	1212	241	371	500	890	1	1	48103069	586	14.67	0.56	12	0.23	83.00	2163.00	1689	20231109	-27.89	960	20240911	26.88	1439	-15.36	20240111	960	26.88	20240911	1689	-27.89	20231109	960	26.88	20240911	0.13	N	038060	500	240 억		2179006	N	N	0	N	00	N
3	20241031	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	-31	5	-2.50	127969563	107790	346.57	1239	1239	1151	1610	868	1239	1187.21	4.53	0	8942	1285	1262	1244	1221	1203	1253	1212	241	371	500	890	1	1	48103069	581	14.55	0.56	12	0.22	83.00	2163.00	1689	20231109	-28.48	960	20240911	25.83	1439	-16.05	20240111	960	25.83	20240911	1689	-28.48	20231109	960	25.83	20240911	0.13	N	038060	500	240 억		2179006	N	N	0	N	00	N
4	20241031	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-59	5	-4.76	108398902	91446	294.02	1239	1239	1151	1610	868	1239	1185.39	4.53	0	7226	1285	1262	1244	1221	1203	1253	1212	241	371	500	890	1	1	48103069	568	14.22	0.55	12	0.19	83.00	2163.00	1689	20231109	-30.14	960	20240911	22.92	1439	-18.00	20240111	960	22.92	20240911	1689	-30.14	20231109	960	22.92	20240911	0.13	N	038060	500	240 억		2179006	N	N	0	N	00	N
5	20241031	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-49	5	-3.95	101209285	85369	274.48	1239	1239	1151	1610	868	1239	1185.55	4.53	0	5905	1285	1262	1244	1221	1203	1253	1212	241	371	500	890	1	1	48103069	572	14.34	0.55	12	0.18	83.00	2163.00	1689	20231109	-29.54	960	20240911	23.96	1439	-17.30	20240111	960	23.96	20240911	1689	-29.54	20231109	960	23.96	20240911	0.13	N	038060	500	240 억		2179006	N	N	0	N	00	N
6	20241031	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	-50	5	-4.04	99731305	84127	270.49	1239	1239	1151	1610	868	1239	1185.49	4.53	0	5905	1285	1262	1244	1221	1203	1253	1212	241	371	500	890	1	1	48103069	572	14.33	0.55	12	0.17	83.00	2163.00	1689	20231109	-29.60	960	20240911	23.85	1439	-17.37	20240111	960	23.85	20240911	1689	-29.60	20231109	960	23.85	20240911	0.13	N	038060	500	240 억		2179006	N	N	0	N	00	N
7	20241031	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	-51	5	-4.12	96177160	81130	260.85	1239	1239	1151	1610	868	1239	1185.47	4.53	0	5742	1285	1262	1244	1221	1203	1253	1212	241	371	500	890	1	1	48103069	571	14.31	0.55	12	0.17	83.00	2163.00	1689	20231109	-29.66	960	20240911	23.75	1439	-17.44	20240111	960	23.75	20240911	1689	-29.66	20231109	960	23.75	20240911	0.13	N	038060	500	240 억		2179006	N	N	0	N	00	N
8	20241031	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	-61	5	-4.92	40295085	33468	107.61	1239	1239	1177	1610	868	1239	1203.99	4.53	0	-4579	1285	1262	1244	1221	1203	1253	1212	241	371	500	890	1	1	48103069	567	14.19	0.54	12	0.07	83.00	2163.00	1689	20231109	-30.25	960	20240911	22.71	1439	-18.14	20240111	960	22.71	20240911	1689	-30.25	20231109	960	22.71	20240911	0.13	N	038060	500	240 억		2179006	N	N	0	N	00	N
9	20241031	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	0	3	0.00	558194	453	1.46	1239	1239	1228	1610	868	1239	1232.22	4.53	0	-142	1285	1262	1244	1221	1203	1253	1212	241	371	500	890	1	1	48103069	596	14.93	0.57	12	0.00	83.00	2163.00	1689	20231109	-26.64	960	20240911	29.06	1439	-13.90	20240111	960	29.06	20240911	1689	-26.64	20231109	960	29.06	20240911	0.13	N	038060	500	240 억		2179006	N	N	0	N	00	N
10	20241030	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-25	5	-1.98	38669264	31102	70.87	1264	1267	1226	1643	885	1264	1243.30	4.54	0	-2984	1300	1282	1246	1228	1192	1291	1237	241	379	500	910	1	1	48103069	596	14.93	0.57	12	0.06	83.00	2163.00	1689	20231109	-26.64	960	20240911	29.06	1439	-13.90	20240111	960	29.06	20240911	1689	-26.64	20231109	960	29.06	20240911	0.13	N	038060	500	240 억		2181990	N	N	0	N	00	N
11	20241030	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-25	5	-1.98	36657536	29478	67.17	1264	1267	1226	1643	885	1264	1243.56	4.54	0	-2741	1300	1282	1246	1228	1192	1291	1237	241	379	500	910	1	1	48103069	596	14.93	0.57	12	0.06	83.00	2163.00	1689	20231109	-26.64	960	20240911	29.06	1439	-13.90	20240111	960	29.06	20240911	1689	-26.64	20231109	960	29.06	20240911	0.13	N	038060	500	240 억		2181990	N	N	0	N	00	N
12	20241030	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	-22	5	-1.74	22028259	17635	40.19	1264	1267	1242	1643	885	1264	1249.12	4.54	0	856	1300	1282	1246	1228	1192	1291	1237	241	379	500	910	1	1	48103069	597	14.96	0.57	12	0.04	83.00	2163.00	1689	20231109	-26.47	960	20240911	29.37	1439	-13.69	20240111	960	29.37	20240911	1689	-26.47	20231109	960	29.37	20240911	0.13	N	038060	500	240 억		2181990	N	N	0	N	00	N
13	20241030	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	-22	5	-1.74	21424647	17149	39.08	1264	1267	1242	1643	885	1264	1249.32	4.54	0	856	1300	1282	1246	1228	1192	1291	1237	241	379	500	910	1	1	48103069	597	14.96	0.57	12	0.04	83.00	2163.00	1689	20231109	-26.47	960	20240911	29.37	1439	-13.69	20240111	960	29.37	20240911	1689	-26.47	20231109	960	29.37	20240911	0.13	N	038060	500	240 억		2181990	N	N	0	N	00	N
14	20241030	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	-14	5	-1.11	20657713	16533	37.68	1264	1267	1243	1643	885	1264	1249.48	4.54	0	1460	1300	1282	1246	1228	1192	1291	1237	241	379	500	910	1	1	48103069	601	15.06	0.58	12	0.03	83.00	2163.00	1689	20231109	-25.99	960	20240911	30.21	1439	-13.13	20240111	960	30.21	20240911	1689	-25.99	20231109	960	30.21	20240911	0.13	N	038060	500	240 억		2181990	N	N	0	N	00	N
15	20241030	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	-21	5	-1.66	17326810	13858	31.58	1264	1267	1243	1643	885	1264	1250.31	4.54	0	1460	1300	1282	1246	1228	1192	1291	1237	241	379	500	910	1	1	48103069	598	14.98	0.57	12	0.03	83.00	2163.00	1689	20231109	-26.41	960	20240911	29.48	1439	-13.62	20240111	960	29.48	20240911	1689	-26.41	20231109	960	29.48	20240911	0.13	N	038060	500	240 억		2181990	N	N	0	N	00	N
16	20241030	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1258	-6	5	-0.47	8731274	6957	15.85	1264	1267	1248	1643	885	1264	1255.03	4.54	0	-96	1300	1282	1246	1228	1192	1291	1237	241	379	500	910	1	1	48103069	605	15.16	0.58	12	0.01	83.00	2163.00	1689	20231109	-25.52	960	20240911	31.04	1439	-12.58	20240111	960	31.04	20240911	1689	-25.52	20231109	960	31.04	20240911	0.13	N	038060	500	240 억		2181990	N	N	0	N	00	N
17	20241030	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1253	-11	5	-0.87	959136	764	1.74	1264	1267	1251	1643	885	1264	1255.41	4.54	0	-27	1300	1282	1246	1228	1192	1291	1237	241	379	500	910	1	1	48103069	603	15.10	0.58	12	0.00	83.00	2163.00	1689	20231109	-25.81	960	20240911	30.52	1439	-12.93	20240111	960	30.52	20240911	1689	-25.81	20231109	960	30.52	20240911	0.13	N	038060	500	240 억		2181990	N	N	0	N	00	N
18	20241029	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	27	2	2.18	54161462	43851	83.56	1241	1264	1210	1608	866	1237	1235.09	4.54	0	-3380	1266	1251	1240	1225	1214	1246	1220	241	371	500	890	1	1	48103069	608	15.23	0.58	12	0.09	83.00	2163.00	1689	20231109	-25.16	960	20240911	31.67	1439	-12.16	20240111	960	31.67	20240911	1689	-25.16	20231109	960	31.67	20240911	0.13	N	038060	500	240 억		2185360	N	N	0	N	00	N
19	20241029	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1254	17	2	1.37	49029323	39787	75.81	1241	1254	1210	1608	866	1237	1232.30	4.54	0	-3251	1266	1251	1240	1225	1214	1246	1220	241	371	500	890	1	1	48103069	603	15.11	0.58	12	0.08	83.00	2163.00	1689	20231109	-25.75	960	20240911	30.62	1439	-12.86	20240111	960	30.62	20240911	1689	-25.75	20231109	960	30.62	20240911	0.13	N	038060	500	240 억		2185360	N	N	0	N	00	N
20	20241029	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	-1	5	-0.08	20371183	16600	31.63	1241	1241	1210	1608	866	1237	1227.18	4.54	0	-6770	1266	1251	1240	1225	1214	1246	1220	241	371	500	890	1	1	48103069	595	14.89	0.57	12	0.03	83.00	2163.00	1689	20231109	-26.82	960	20240911	28.75	1439	-14.11	20240111	960	28.75	20240911	1689	-26.82	20231109	960	28.75	20240911	0.13	N	038060	500	240 억		2185360	N	N	0	N	00	N
21	20241029	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-2	5	-0.16	9466442	7676	14.63	1241	1241	1222	1608	866	1237	1233.25	4.54	0	-1556	1266	1251	1240	1225	1214	1246	1220	241	371	500	890	1	1	48103069	594	14.88	0.57	12	0.02	83.00	2163.00	1689	20231109	-26.88	960	20240911	28.65	1439	-14.18	20240111	960	28.65	20240911	1689	-26.88	20231109	960	28.65	20240911	0.13	N	038060	500	240 억		2185360	N	N	0	N	00	N
22	20241029	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	-5	5	-0.40	9452869	7665	14.61	1241	1241	1222	1608	866	1237	1233.25	4.54	0	-1556	1266	1251	1240	1225	1214	1246	1220	241	371	500	890	1	1	48103069	593	14.84	0.57	12	0.02	83.00	2163.00	1689	20231109	-27.06	960	20240911	28.33	1439	-14.38	20240111	960	28.33	20240911	1689	-27.06	20231109	960	28.33	20240911	0.13	N	038060	500	240 억		2185360	N	N	0	N	00	N
23	20241029	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-2	5	-0.16	8500312	6893	13.13	1241	1241	1222	1608	866	1237	1233.18	4.54	0	-1531	1266	1251	1240	1225	1214	1246	1220	241	371	500	890	1	1	48103069	594	14.88	0.57	12	0.01	83.00	2163.00	1689	20231109	-26.88	960	20240911	28.65	1439	-14.18	20240111	960	28.65	20240911	1689	-26.88	20231109	960	28.65	20240911	0.13	N	038060	500	240 억		2185360	N	N	0	N	00	N
24	20241029	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-6	5	-0.49	8188914	6641	12.65	1241	1241	1222	1608	866	1237	1233.08	4.54	0	-1522	1266	1251	1240	1225	1214	1246	1220	241	371	500	890	1	1	48103069	592	14.83	0.57	12	0.01	83.00	2163.00	1689	20231109	-27.12	960	20240911	28.23	1439	-14.45	20240111	960	28.23	20240911	1689	-27.12	20231109	960	28.23	20240911	0.13	N	038060	500	240 억		2185360	N	N	0	N	00	N
25	20241028	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-3	5	-0.24	65407188	52480	210.59	1253	1255	1229	1612	868	1240	1246.33	4.55	0	-2169	1259	1249	1239	1229	1219	1244	1224	241	372	500	890	1	1	48103069	595	14.90	0.57	12	0.11	83.00	2163.00	1689	20231109	-26.76	960	20240911	28.85	1439	-14.04	20240111	960	28.85	20240911	1689	-26.76	20231109	960	28.85	20240911	0.13	N	038060	500	240 억		2187464	N	N	0	N	00	N
26	20241028	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	0	3	0.00	60688980	48655	195.24	1253	1255	1238	1612	868	1240	1247.33	4.55	0	-1802	1259	1249	1239	1229	1219	1244	1224	241	372	500	890	1	1	48103069	596	14.94	0.57	12	0.10	83.00	2163.00	1689	20231109	-26.58	960	20240911	29.17	1439	-13.83	20240111	960	29.17	20240911	1689	-26.58	20231109	960	29.17	20240911	0.13	N	038060	500	240 억		2187464	N	N	0	N	00	N
27	20241028	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1251	11	2	0.89	51836118	41518	166.61	1253	1255	1244	1612	868	1240	1248.52	4.55	0	-2108	1259	1249	1239	1229	1219	1244	1224	241	372	500	890	1	1	48103069	602	15.07	0.58	12	0.09	83.00	2163.00	1689	20231109	-25.93	960	20240911	30.31	1439	-13.06	20240111	960	30.31	20240911	1689	-25.93	20231109	960	30.31	20240911	0.13	N	038060	500	240 억		2187464	N	N	0	N	00	N
28	20241028	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	5	2	0.40	34216114	27376	109.86	1253	1255	1244	1612	868	1240	1249.86	4.55	0	-1996	1259	1249	1239	1229	1219	1244	1224	241	372	500	890	1	1	48103069	599	15.00	0.58	12	0.06	83.00	2163.00	1689	20231109	-26.29	960	20240911	29.69	1439	-13.48	20240111	960	29.69	20240911	1689	-26.29	20231109	960	29.69	20240911	0.13	N	038060	500	240 억		2187464	N	N	0	N	00	N
29	20241028	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	5	2	0.40	32872097	26300	105.54	1253	1255	1244	1612	868	1240	1249.89	4.55	0	-1962	1259	1249	1239	1229	1219	1244	1224	241	372	500	890	1	1	48103069	599	15.00	0.58	12	0.05	83.00	2163.00	1689	20231109	-26.29	960	20240911	29.69	1439	-13.48	20240111	960	29.69	20240911	1689	-26.29	20231109	960	29.69	20240911	0.13	N	038060	500	240 억		2187464	N	N	0	N	00	N
30	20241028	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	10	2	0.81	30286163	24223	97.20	1253	1255	1244	1612	868	1240	1250.31	4.55	0	-1869	1259	1249	1239	1229	1219	1244	1224	241	372	500	890	1	1	48103069	601	15.06	0.58	12	0.05	83.00	2163.00	1689	20231109	-25.99	960	20240911	30.21	1439	-13.13	20240111	960	30.21	20240911	1689	-25.99	20231109	960	30.21	20240911	0.13	N	038060	500	240 억		2187464	N	N	0	N	00	N
31	20241028	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	9	2	0.73	26356107	21078	84.58	1253	1255	1245	1612	868	1240	1250.41	4.55	0	-1832	1259	1249	1239	1229	1219	1244	1224	241	372	500	890	1	1	48103069	601	15.05	0.58	12	0.04	83.00	2163.00	1689	20231109	-26.05	960	20240911	30.10	1439	-13.20	20240111	960	30.10	20240911	1689	-26.05	20231109	960	30.10	20240911	0.13	N	038060	500	240 억		2187464	N	N	0	N	00	N
32	20241028	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	10	2	0.81	2238946	1792	7.19	1253	1253	1249	1612	868	1240	1249.41	4.55	0	-1635	1259	1249	1239	1229	1219	1244	1224	241	372	500	890	1	1	48103069	601	15.06	0.58	12	0.00	83.00	2163.00	1689	20231109	-25.99	960	20240911	30.21	1439	-13.13	20240111	960	30.21	20240911	1689	-25.99	20231109	960	30.21	20240911	0.13	N	038060	500	240 억		2187464	N	N	0	N	00	N
33	20241025	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	5	2	0.40	30647489	24718	25.17	1245	1249	1229	1605	865	1235	1239.89	4.55	0	-2937	1267	1251	1234	1218	1201	1242	1209	241	370	500	880	1	1	48103069	596	14.94	0.57	12	0.05	83.00	2163.00	1689	20231109	-26.58	960	20240911	29.17	1439	-13.83	20240111	960	29.17	20240911	1689	-26.58	20231109	960	29.17	20240911	0.13	N	038060	500	240 억		2190427	N	N	0	N	00	N
34	20241025	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-4	5	-0.32	28991705	23375	23.80	1245	1249	1229	1605	865	1235	1240.29	4.55	0	-3445	1267	1251	1234	1218	1201	1242	1209	241	370	500	880	1	1	48103069	592	14.83	0.57	12	0.05	83.00	2163.00	1689	20231109	-27.12	960	20240911	28.23	1439	-14.45	20240111	960	28.23	20240911	1689	-27.12	20231109	960	28.23	20240911	0.13	N	038060	500	240 억		2190427	N	N	0	N	00	N
35	20241025	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	-1	5	-0.08	23610741	19006	19.35	1245	1249	1234	1605	865	1235	1242.28	4.55	0	-1711	1267	1251	1234	1218	1201	1242	1209	241	370	500	880	1	1	48103069	594	14.87	0.57	12	0.04	83.00	2163.00	1689	20231109	-26.94	960	20240911	28.54	1439	-14.25	20240111	960	28.54	20240911	1689	-26.94	20231109	960	28.54	20240911	0.13	N	038060	500	240 억		2190427	N	N	0	N	00	N
36	20241025	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	-1	5	-0.08	23571236	18974	19.32	1245	1249	1234	1605	865	1235	1242.29	4.55	0	-1710	1267	1251	1234	1218	1201	1242	1209	241	370	500	880	1	1	48103069	594	14.87	0.57	12	0.04	83.00	2163.00	1689	20231109	-26.94	960	20240911	28.54	1439	-14.25	20240111	960	28.54	20240911	1689	-26.94	20231109	960	28.54	20240911	0.13	N	038060	500	240 억		2190427	N	N	0	N	00	N
37	20241025	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	8	2	0.65	21120570	16994	17.30	1245	1249	1234	1605	865	1235	1242.83	4.55	0	-1586	1267	1251	1234	1218	1201	1242	1209	241	370	500	880	1	1	48103069	598	14.98	0.57	12	0.04	83.00	2163.00	1689	20231109	-26.41	960	20240911	29.48	1439	-13.62	20240111	960	29.48	20240911	1689	-26.41	20231109	960	29.48	20240911	0.13	N	038060	500	240 억		2190427	N	N	0	N	00	N
38	20241025	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	8	2	0.65	21049984	16937	17.24	1245	1249	1234	1605	865	1235	1242.84	4.55	0	-1582	1267	1251	1234	1218	1201	1242	1209	241	370	500	880	1	1	48103069	598	14.98	0.57	12	0.04	83.00	2163.00	1689	20231109	-26.41	960	20240911	29.48	1439	-13.62	20240111	960	29.48	20240911	1689	-26.41	20231109	960	29.48	20240911	0.13	N	038060	500	240 억		2190427	N	N	0	N	00	N
39	20241025	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	1	2	0.08	9604980	7731	7.87	1245	1249	1234	1605	865	1235	1242.40	4.55	0	-1529	1267	1251	1234	1218	1201	1242	1209	241	370	500	880	1	1	48103069	595	14.89	0.57	12	0.02	83.00	2163.00	1689	20231109	-26.82	960	20240911	28.75	1439	-14.11	20240111	960	28.75	20240911	1689	-26.82	20231109	960	28.75	20240911	0.13	N	038060	500	240 억		2190427	N	N	0	N	00	N
40	20241025	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1248	13	2	1.05	1374327	1102	1.12	1245	1249	1237	1605	865	1235	1247.12	4.55	0	-24	1267	1251	1234	1218	1201	1242	1209	241	370	500	880	1	1	48103069	600	15.04	0.58	12	0.00	83.00	2163.00	1689	20231109	-26.11	960	20240911	30.00	1439	-13.27	20240111	960	30.00	20240911	1689	-26.11	20231109	960	30.00	20240911	0.13	N	038060	500	240 억		2190427	N	N	0	N	00	N
41	20241024	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	0	3	0.00	121105565	98221	400.72	1248	1250	1217	1605	865	1235	1232.97	4.54	0	11807	1244	1239	1230	1225	1216	1242	1228	241	370	500	880	1	1	48103069	594	14.88	0.57	12	0.20	83.00	2163.00	1689	20231109	-26.88	960	20240911	28.65	1439	-14.18	20240111	960	28.65	20240911	1689	-26.88	20231109	960	28.65	20240911	0.13	N	038060	500	240 억		2183515	N	N	0	N	00	N
42	20241024	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	-6	5	-0.49	116312403	94320	384.81	1248	1250	1218	1605	865	1235	1233.17	4.54	0	12187	1244	1239	1230	1225	1216	1242	1228	241	370	500	880	1	1	48103069	591	14.81	0.57	12	0.20	83.00	2163.00	1689	20231109	-27.24	960	20240911	28.02	1439	-14.59	20240111	960	28.02	20240911	1689	-27.24	20231109	960	28.02	20240911	0.13	N	038060	500	240 억		2183515	N	N	0	N	00	N
43	20241024	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-10	5	-0.81	91187823	73738	300.84	1248	1250	1220	1605	865	1235	1236.65	4.54	0	11470	1244	1239	1230	1225	1216	1242	1228	241	370	500	880	1	1	48103069	589	14.76	0.57	12	0.15	83.00	2163.00	1689	20231109	-27.47	960	20240911	27.60	1439	-14.87	20240111	960	27.60	20240911	1689	-27.47	20231109	960	27.60	20240911	0.13	N	038060	500	240 억		2183515	N	N	0	N	00	N
44	20241024	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	-1	5	-0.08	90275023	72994	297.80	1248	1250	1220	1605	865	1235	1236.75	4.54	0	11402	1244	1239	1230	1225	1216	1242	1228	241	370	500	880	1	1	48103069	594	14.87	0.57	12	0.15	83.00	2163.00	1689	20231109	-26.94	960	20240911	28.54	1439	-14.25	20240111	960	28.54	20240911	1689	-26.94	20231109	960	28.54	20240911	0.13	N	038060	500	240 억		2183515	N	N	0	N	00	N
45	20241024	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	10	2	0.81	73855140	59589	243.11	1248	1250	1225	1605	865	1235	1239.41	4.54	0	11402	1244	1239	1230	1225	1216	1242	1228	241	370	500	880	1	1	48103069	599	15.00	0.58	12	0.12	83.00	2163.00	1689	20231109	-26.29	960	20240911	29.69	1439	-13.48	20240111	960	29.69	20240911	1689	-26.29	20231109	960	29.69	20240911	0.13	N	038060	500	240 억		2183515	N	N	0	N	00	N
46	20241024	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1244	9	2	0.73	31126007	25125	102.50	1248	1250	1225	1605	865	1235	1238.85	4.54	0	-1832	1244	1239	1230	1225	1216	1242	1228	241	370	500	880	1	1	48103069	598	14.99	0.58	12	0.05	83.00	2163.00	1689	20231109	-26.35	960	20240911	29.58	1439	-13.55	20240111	960	29.58	20240911	1689	-26.35	20231109	960	29.58	20240911	0.13	N	038060	500	240 억		2183515	N	N	0	N	00	N
47	20241024	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	11	2	0.89	12314974	9922	40.48	1248	1250	1230	1605	865	1235	1241.18	4.54	0	-2448	1244	1239	1230	1225	1216	1242	1228	241	370	500	880	1	1	48103069	599	15.01	0.58	12	0.02	83.00	2163.00	1689	20231109	-26.23	960	20240911	29.79	1439	-13.41	20240111	960	29.79	20240911	1689	-26.23	20231109	960	29.79	20240911	0.13	N	038060	500	240 억		2183515	N	N	0	N	00	N
48	20241024	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-4	5	-0.32	1515112	1220	4.98	1248	1250	1230	1605	865	1235	1241.90	4.54	0	-439	1244	1239	1230	1225	1216	1242	1228	241	370	500	880	1	1	48103069	592	14.83	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.12	960	20240911	28.23	1439	-14.45	20240111	960	28.23	20240911	1689	-27.12	20231109	960	28.23	20240911	0.13	N	038060	500	240 억		2183515	N	N	0	N	00	N
49	20241023	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	8	2	0.65	30070959	24479	53.38	1227	1235	1221	1595	859	1227	1228.44	4.54	0	1345	1274	1250	1229	1205	1184	1240	1195	241	368	500	880	1	1	48103069	594	14.88	0.57	12	0.05	83.00	2163.00	1689	20231109	-26.88	960	20240911	28.65	1439	-14.18	20240111	960	28.65	20240911	1689	-26.88	20231109	960	28.65	20240911	0.13	N	038060	500	240 억		2182082	N	N	0	N	00	N
50	20241023	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	7	2	0.57	22773449	18560	40.47	1227	1234	1221	1595	859	1227	1227.02	4.54	0	1562	1274	1250	1229	1205	1184	1240	1195	241	368	500	880	1	1	48103069	594	14.87	0.57	12	0.04	83.00	2163.00	1689	20231109	-26.94	960	20240911	28.54	1439	-14.25	20240111	960	28.54	20240911	1689	-26.94	20231109	960	28.54	20240911	0.13	N	038060	500	240 억		2182082	N	N	0	N	00	N
51	20241023	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	3	2	0.24	12993756	10580	23.07	1227	1234	1221	1595	859	1227	1228.14	4.54	0	-1015	1274	1250	1229	1205	1184	1240	1195	241	368	500	880	1	1	48103069	592	14.82	0.57	12	0.02	83.00	2163.00	1689	20231109	-27.18	960	20240911	28.12	1439	-14.52	20240111	960	28.12	20240911	1689	-27.18	20231109	960	28.12	20240911	0.13	N	038060	500	240 억		2182082	N	N	0	N	00	N
52	20241023	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-4	5	-0.33	5886172	4803	10.47	1227	1229	1221	1595	859	1227	1225.52	4.54	0	-1738	1274	1250	1229	1205	1184	1240	1195	241	368	500	880	1	1	48103069	588	14.73	0.57	12	0.01	83.00	2163.00	1689	20231109	-27.59	960	20240911	27.40	1439	-15.01	20240111	960	27.40	20240911	1689	-27.59	20231109	960	27.40	20240911	0.13	N	038060	500	240 억		2182082	N	N	0	N	00	N
53	20241023	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	0	3	0.00	5028665	4101	8.94	1227	1229	1222	1595	859	1227	1226.20	4.54	0	-1830	1274	1250	1229	1205	1184	1240	1195	241	368	500	880	1	1	48103069	590	14.78	0.57	12	0.01	83.00	2163.00	1689	20231109	-27.35	960	20240911	27.81	1439	-14.73	20240111	960	27.81	20240911	1689	-27.35	20231109	960	27.81	20240911	0.13	N	038060	500	240 억		2182082	N	N	0	N	00	N
54	20241023	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-1	5	-0.08	1906240	1554	3.39	1227	1229	1225	1595	859	1227	1226.67	4.54	0	-144	1274	1250	1229	1205	1184	1240	1195	241	368	500	880	1	1	48103069	590	14.77	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.41	960	20240911	27.71	1439	-14.80	20240111	960	27.71	20240911	1689	-27.41	20231109	960	27.71	20240911	0.13	N	038060	500	240 억		2182082	N	N	0	N	00	N
55	20241023	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-2	5	-0.16	1597294	1302	2.84	1227	1229	1225	1595	859	1227	1226.80	4.54	0	-131	1274	1250	1229	1205	1184	1240	1195	241	368	500	880	1	1	48103069	589	14.76	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.47	960	20240911	27.60	1439	-14.87	20240111	960	27.60	20240911	1689	-27.47	20231109	960	27.60	20240911	0.13	N	038060	500	240 억		2182082	N	N	0	N	00	N
56	20241023	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	2	2	0.16	736204	600	1.31	1227	1229	1227	1595	859	1227	1227.01	4.54	0	-92	1274	1250	1229	1205	1184	1240	1195	241	368	500	880	1	1	48103069	591	14.81	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.24	960	20240911	28.02	1439	-14.59	20240111	960	28.02	20240911	1689	-27.24	20231109	960	28.02	20240911	0.13	N	038060	500	240 억		2182082	N	N	0	N	00	N
57	20241022	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	2	2	0.16	55925073	45851	60.87	1253	1253	1208	1592	858	1225	1219.71	4.55	0	-3980	1268	1246	1223	1201	1178	1235	1190	241	367	500	880	1	1	48103069	590	14.78	0.57	12	0.10	83.00	2163.00	1689	20231109	-27.35	960	20240911	27.81	1439	-14.73	20240111	960	27.81	20240911	1689	-27.35	20231109	960	27.81	20240911	0.15	N	038060	500	240 억		2191066	N	N	0	N	00	N
58	20241022	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	-7	5	-0.57	54329827	44551	59.14	1253	1253	1208	1592	858	1225	1219.50	4.55	0	-3682	1268	1246	1223	1201	1178	1235	1190	241	367	500	880	1	1	48103069	586	14.67	0.56	12	0.09	83.00	2163.00	1689	20231109	-27.89	960	20240911	26.88	1439	-15.36	20240111	960	26.88	20240911	1689	-27.89	20231109	960	26.88	20240911	0.15	N	038060	500	240 억		2191066	N	N	0	N	00	N
59	20241022	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	1	2	0.08	50185992	41166	54.65	1253	1253	1208	1592	858	1225	1219.11	4.55	0	-3671	1268	1246	1223	1201	1178	1235	1190	241	367	500	880	1	1	48103069	590	14.77	0.57	12	0.09	83.00	2163.00	1689	20231109	-27.41	960	20240911	27.71	1439	-14.80	20240111	960	27.71	20240911	1689	-27.41	20231109	960	27.71	20240911	0.15	N	038060	500	240 억		2191066	N	N	0	N	00	N
60	20241022	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	-7	5	-0.57	46666425	38292	50.84	1253	1253	1208	1592	858	1225	1218.70	4.55	0	-3753	1268	1246	1223	1201	1178	1235	1190	241	367	500	880	1	1	48103069	586	14.67	0.56	12	0.08	83.00	2163.00	1689	20231109	-27.89	960	20240911	26.88	1439	-15.36	20240111	960	26.88	20240911	1689	-27.89	20231109	960	26.88	20240911	0.15	N	038060	500	240 억		2191066	N	N	0	N	00	N
61	20241022	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	0	3	0.00	46355590	38038	50.50	1253	1253	1208	1592	858	1225	1218.67	4.55	0	-3753	1268	1246	1223	1201	1178	1235	1190	241	367	500	880	1	1	48103069	589	14.76	0.57	12	0.08	83.00	2163.00	1689	20231109	-27.47	960	20240911	27.60	1439	-14.87	20240111	960	27.60	20240911	1689	-27.47	20231109	960	27.60	20240911	0.15	N	038060	500	240 억		2191066	N	N	0	N	00	N
62	20241022	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-8	5	-0.65	45629058	37439	49.70	1253	1253	1208	1592	858	1225	1218.76	4.55	0	-3974	1268	1246	1223	1201	1178	1235	1190	241	367	500	880	1	1	48103069	585	14.66	0.56	12	0.08	83.00	2163.00	1689	20231109	-27.95	960	20240911	26.77	1439	-15.43	20240111	960	26.77	20240911	1689	-27.95	20231109	960	26.77	20240911	0.15	N	038060	500	240 억		2191066	N	N	0	N	00	N
63	20241022	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-8	5	-0.65	36016779	29534	39.21	1253	1253	1211	1592	858	1225	1219.50	4.55	0	-3368	1268	1246	1223	1201	1178	1235	1190	241	367	500	880	1	1	48103069	585	14.66	0.56	12	0.06	83.00	2163.00	1689	20231109	-27.95	960	20240911	26.77	1439	-15.43	20240111	960	26.77	20240911	1689	-27.95	20231109	960	26.77	20240911	0.15	N	038060	500	240 억		2191066	N	N	0	N	00	N
64	20241022	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	24	2	1.96	672396	537	0.71	1253	1253	1232	1592	858	1225	1252.13	4.55	0	-64	1268	1246	1223	1201	1178	1235	1190	241	367	500	880	1	1	48103069	601	15.05	0.58	12	0.00	83.00	2163.00	1689	20231109	-26.05	960	20240911	30.10	1439	-13.20	20240111	960	30.10	20240911	1689	-26.05	20231109	960	30.10	20240911	0.15	N	038060	500	240 억		2191066	N	N	0	N	00	N
65	20241021	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-5	5	-0.41	91571052	75316	88.22	1230	1245	1200	1599	861	1230	1215.82	4.56	0	-1242	1361	1295	1254	1188	1147	1275	1168	241	369	500	880	1	1	48103069	589	14.76	0.57	12	0.16	83.00	2163.00	1689	20231109	-27.47	960	20240911	27.60	1439	-14.87	20240111	960	27.60	20240911	1689	-27.47	20231109	960	27.60	20240911	0.16	N	038060	500	240 억		2192234	N	N	0	N	00	N
66	20241021	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-2	5	-0.16	89088266	73277	85.83	1230	1245	1200	1599	861	1230	1215.77	4.56	0	-948	1361	1295	1254	1188	1147	1275	1168	241	369	500	880	1	1	48103069	591	14.80	0.57	12	0.15	83.00	2163.00	1689	20231109	-27.29	960	20240911	27.92	1439	-14.66	20240111	960	27.92	20240911	1689	-27.29	20231109	960	27.92	20240911	0.16	N	038060	500	240 억		2192234	N	N	0	N	00	N
67	20241021	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	-21	5	-1.71	87220970	71738	84.03	1230	1245	1200	1599	861	1230	1215.82	4.56	0	-638	1361	1295	1254	1188	1147	1275	1168	241	369	500	880	1	1	48103069	582	14.57	0.56	12	0.15	83.00	2163.00	1689	20231109	-28.42	960	20240911	25.94	1439	-15.98	20240111	960	25.94	20240911	1689	-28.42	20231109	960	25.94	20240911	0.16	N	038060	500	240 억		2192234	N	N	0	N	00	N
68	20241021	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	-16	5	-1.30	83051273	68287	79.99	1230	1245	1200	1599	861	1230	1216.21	4.56	0	-800	1361	1295	1254	1188	1147	1275	1168	241	369	500	880	1	1	48103069	584	14.63	0.56	12	0.14	83.00	2163.00	1689	20231109	-28.12	960	20240911	26.46	1439	-15.64	20240111	960	26.46	20240911	1689	-28.12	20231109	960	26.46	20240911	0.16	N	038060	500	240 억		2192234	N	N	0	N	00	N
69	20241021	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	-25	5	-2.03	53504032	43780	51.28	1230	1245	1205	1599	861	1230	1222.11	4.56	0	-1972	1361	1295	1254	1188	1147	1275	1168	241	369	500	880	1	1	48103069	580	14.52	0.56	12	0.09	83.00	2163.00	1689	20231109	-28.66	960	20240911	25.52	1439	-16.26	20240111	960	25.52	20240911	1689	-28.66	20231109	960	25.52	20240911	0.16	N	038060	500	240 억		2192234	N	N	0	N	00	N
70	20241021	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-3	5	-0.24	25468093	20764	24.32	1230	1245	1210	1599	861	1230	1226.55	4.56	0	-446	1361	1295	1254	1188	1147	1275	1168	241	369	500	880	1	1	48103069	590	14.78	0.57	12	0.04	83.00	2163.00	1689	20231109	-27.35	960	20240911	27.81	1439	-14.73	20240111	960	27.81	20240911	1689	-27.35	20231109	960	27.81	20240911	0.16	N	038060	500	240 억		2192234	N	N	0	N	00	N
71	20241021	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	1	2	0.08	20315999	16578	19.42	1230	1245	1210	1599	861	1230	1225.47	4.56	0	360	1361	1295	1254	1188	1147	1275	1168	241	369	500	880	1	1	48103069	592	14.83	0.57	12	0.03	83.00	2163.00	1689	20231109	-27.12	960	20240911	28.23	1439	-14.45	20240111	960	28.23	20240911	1689	-27.12	20231109	960	28.23	20240911	0.16	N	038060	500	240 억		2192234	N	N	0	N	00	N
72	20241021	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	0	3	0.00	1904040	1548	1.81	1230	1230	1230	1599	861	1230	1230.00	4.56	0	-43	1361	1295	1254	1188	1147	1275	1168	241	369	500	880	1	1	48103069	592	14.82	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.18	960	20240911	28.12	1439	-14.52	20240111	960	28.12	20240911	1689	-27.18	20231109	960	28.12	20240911	0.16	N	038060	500	240 억		2192234	N	N	0	N	00	N
73	20241018	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-45	5	-3.53	106540605	85368	58.01	1320	1320	1213	1657	893	1275	1248.06	4.57	0	-3986	1331	1303	1272	1244	1213	1287	1228	241	382	500	910	1	1	48103069	592	14.82	0.57	12	0.18	83.00	2163.00	1689	20231109	-27.18	960	20240911	28.12	1439	-14.52	20240111	960	28.12	20240911	1689	-27.18	20231109	960	28.12	20240911	0.17	N	038060	500	240 억		2196007	N	N	0	N	00	N
74	20241018	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1254	-21	5	-1.65	103050899	82537	56.09	1320	1320	1213	1657	893	1275	1248.54	4.57	0	-3973	1331	1303	1272	1244	1213	1287	1228	241	382	500	910	1	1	48103069	603	15.11	0.58	12	0.17	83.00	2163.00	1689	20231109	-25.75	960	20240911	30.62	1439	-12.86	20240111	960	30.62	20240911	1689	-25.75	20231109	960	30.62	20240911	0.17	N	038060	500	240 억		2196007	N	N	0	N	00	N
75	20241018	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	-54	5	-4.24	100952256	80830	54.93	1320	1320	1213	1657	893	1275	1248.95	4.57	0	-3643	1331	1303	1272	1244	1213	1287	1228	241	382	500	910	1	1	48103069	587	14.71	0.56	12	0.17	83.00	2163.00	1689	20231109	-27.71	960	20240911	27.19	1439	-15.15	20240111	960	27.19	20240911	1689	-27.71	20231109	960	27.19	20240911	0.17	N	038060	500	240 억		2196007	N	N	0	N	00	N
76	20241018	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	-51	5	-4.00	94316294	75425	51.26	1320	1320	1213	1657	893	1275	1250.46	4.57	0	-256	1331	1303	1272	1244	1213	1287	1228	241	382	500	910	1	1	48103069	589	14.75	0.57	12	0.16	83.00	2163.00	1689	20231109	-27.53	960	20240911	27.50	1439	-14.94	20240111	960	27.50	20240911	1689	-27.53	20231109	960	27.50	20240911	0.17	N	038060	500	240 억		2196007	N	N	0	N	00	N
77	20241018	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	-29	5	-2.27	69206486	54884	37.30	1320	1320	1236	1657	893	1275	1260.96	4.57	0	-3431	1331	1303	1272	1244	1213	1287	1228	241	382	500	910	1	1	48103069	599	15.01	0.58	12	0.11	83.00	2163.00	1689	20231109	-26.23	960	20240911	29.79	1439	-13.41	20240111	960	29.79	20240911	1689	-26.23	20231109	960	29.79	20240911	0.17	N	038060	500	240 억		2196007	N	N	0	N	00	N
78	20241018	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1258	-17	5	-1.33	56525145	44686	30.37	1320	1320	1242	1657	893	1275	1264.94	4.57	0	-3132	1331	1303	1272	1244	1213	1287	1228	241	382	500	910	1	1	48103069	605	15.16	0.58	12	0.09	83.00	2163.00	1689	20231109	-25.52	960	20240911	31.04	1439	-12.58	20240111	960	31.04	20240911	1689	-25.52	20231109	960	31.04	20240911	0.17	N	038060	500	240 억		2196007	N	N	0	N	00	N
79	20241018	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1254	-21	5	-1.65	35226138	27636	18.78	1320	1320	1250	1657	893	1275	1274.65	4.57	0	-2308	1331	1303	1272	1244	1213	1287	1228	241	382	500	910	1	1	48103069	603	15.11	0.58	12	0.06	83.00	2163.00	1689	20231109	-25.75	960	20240911	30.62	1439	-12.86	20240111	960	30.62	20240911	1689	-25.75	20231109	960	30.62	20240911	0.17	N	038060	500	240 억		2196007	N	N	0	N	00	N
80	20241018	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	20	2	1.57	6099776	4666	3.17	1320	1320	1285	1657	893	1275	1307.28	4.57	0	-366	1331	1303	1272	1244	1213	1287	1228	241	382	500	910	1	1	48103069	623	15.60	0.60	12	0.01	83.00	2163.00	1689	20231109	-23.33	960	20240911	34.90	1439	-10.01	20240111	960	34.90	20240911	1689	-23.33	20231109	960	34.90	20240911	0.17	N	038060	500	240 억		2196007	N	N	0	N	00	N
81	20241017	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	27	2	2.16	181895980	143287	131.16	1300	1300	1241	1622	874	1248	1269.45	4.55	0	7501	1308	1278	1239	1209	1170	1293	1224	241	374	500	890	1	1	48103069	613	15.36	0.59	12	0.30	83.00	2163.00	1689	20231109	-24.51	960	20240911	32.81	1439	-11.40	20240111	960	32.81	20240911	1689	-24.51	20231109	960	32.81	20240911	0.21	N	038060	500	240 억		2187785	N	N	0	N	00	N
82	20241017	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	42	2	3.37	171807958	135427	123.97	1300	1300	1241	1622	874	1248	1268.64	4.55	0	8084	1308	1278	1239	1209	1170	1293	1224	241	374	500	890	1	1	48103069	621	15.54	0.60	12	0.28	83.00	2163.00	1689	20231109	-23.62	960	20240911	34.38	1439	-10.35	20240111	960	34.38	20240911	1689	-23.62	20231109	960	34.38	20240911	0.21	N	038060	500	240 억		2187785	N	N	0	N	00	N
83	20241017	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	23	2	1.84	125726889	99563	91.14	1300	1300	1241	1622	874	1248	1262.79	4.55	0	5865	1308	1278	1239	1209	1170	1293	1224	241	374	500	890	1	1	48103069	611	15.31	0.59	12	0.21	83.00	2163.00	1689	20231109	-24.75	960	20240911	32.40	1439	-11.67	20240111	960	32.40	20240911	1689	-24.75	20231109	960	32.40	20240911	0.21	N	038060	500	240 억		2187785	N	N	0	N	00	N
84	20241017	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	21	2	1.68	99272053	78696	72.04	1300	1300	1241	1622	874	1248	1261.46	4.55	0	-6657	1308	1278	1239	1209	1170	1293	1224	241	374	500	890	1	1	48103069	610	15.29	0.59	12	0.16	83.00	2163.00	1689	20231109	-24.87	960	20240911	32.19	1439	-11.81	20240111	960	32.19	20240911	1689	-24.87	20231109	960	32.19	20240911	0.21	N	038060	500	240 억		2187785	N	N	0	N	00	N
85	20241017	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	2	2	0.16	74958289	59458	54.43	1300	1300	1241	1622	874	1248	1260.69	4.55	0	-2796	1308	1278	1239	1209	1170	1293	1224	241	374	500	890	1	1	48103069	601	15.06	0.58	12	0.12	83.00	2163.00	1689	20231109	-25.99	960	20240911	30.21	1439	-13.13	20240111	960	30.21	20240911	1689	-25.99	20231109	960	30.21	20240911	0.21	N	038060	500	240 억		2187785	N	N	0	N	00	N
86	20241017	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	-5	5	-0.40	70704036	56042	51.30	1300	1300	1242	1622	874	1248	1261.63	4.55	0	-2796	1308	1278	1239	1209	1170	1293	1224	241	374	500	890	1	1	48103069	598	14.98	0.57	12	0.12	83.00	2163.00	1689	20231109	-26.41	960	20240911	29.48	1439	-13.62	20240111	960	29.48	20240911	1689	-26.41	20231109	960	29.48	20240911	0.21	N	038060	500	240 억		2187785	N	N	0	N	00	N
87	20241017	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	-1	5	-0.08	58696247	46388	42.46	1300	1300	1244	1622	874	1248	1265.33	4.55	0	1706	1308	1278	1239	1209	1170	1293	1224	241	374	500	890	1	1	48103069	600	15.02	0.58	12	0.10	83.00	2163.00	1689	20231109	-26.17	960	20240911	29.90	1439	-13.34	20240111	960	29.90	20240911	1689	-26.17	20231109	960	29.90	20240911	0.21	N	038060	500	240 억		2187785	N	N	0	N	00	N
88	20241017	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	27	2	2.16	24378295	19053	17.44	1300	1300	1246	1622	874	1248	1279.50	4.55	0	1405	1308	1278	1239	1209	1170	1293	1224	241	374	500	890	1	1	48103069	613	15.36	0.59	12	0.04	83.00	2163.00	1689	20231109	-24.51	960	20240911	32.81	1439	-11.40	20240111	960	32.81	20240911	1689	-24.51	20231109	960	32.81	20240911	0.21	N	038060	500	240 억		2187785	N	N	0	N	00	N
89	20241016	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1248	26	2	2.13	127817959	102788	149.92	1221	1269	1200	1588	856	1222	1243.50	4.50	0	31592	1246	1233	1218	1205	1190	1240	1212	241	366	500	870	1	1	48103069	600	15.04	0.58	12	0.21	83.00	2163.00	1689	20231109	-26.11	960	20240911	30.00	1439	-13.27	20240111	960	30.00	20240911	1689	-26.11	20231109	960	30.00	20240911	0.22	N	038060	500	240 억		2166765	N	N	0	N	00	N
90	20241016	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	27	2	2.21	120318274	96772	141.15	1221	1269	1200	1588	856	1222	1243.33	4.50	0	29438	1246	1233	1218	1205	1190	1240	1212	241	366	500	870	1	1	48103069	601	15.05	0.58	12	0.20	83.00	2163.00	1689	20231109	-26.05	960	20240911	30.10	1439	-13.20	20240111	960	30.10	20240911	1689	-26.05	20231109	960	30.10	20240911	0.22	N	038060	500	240 억		2166765	N	N	0	N	00	N
91	20241016	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1251	29	2	2.37	99923750	80357	117.21	1221	1269	1200	1588	856	1222	1243.51	4.50	0	22110	1246	1233	1218	1205	1190	1240	1212	241	366	500	870	1	1	48103069	602	15.07	0.58	12	0.17	83.00	2163.00	1689	20231109	-25.93	960	20240911	30.31	1439	-13.06	20240111	960	30.31	20240911	1689	-25.93	20231109	960	30.31	20240911	0.22	N	038060	500	240 억		2166765	N	N	0	N	00	N
92	20241016	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	38	2	3.11	76415392	61653	89.93	1221	1260	1200	1588	856	1222	1239.45	4.50	0	18592	1246	1233	1218	1205	1190	1240	1212	241	366	500	870	1	1	48103069	606	15.18	0.58	12	0.13	83.00	2163.00	1689	20231109	-25.40	960	20240911	31.25	1439	-12.44	20240111	960	31.25	20240911	1689	-25.40	20231109	960	31.25	20240911	0.22	N	038060	500	240 억		2166765	N	N	0	N	00	N
93	20241016	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	19	2	1.55	49552628	40158	58.57	1221	1247	1200	1588	856	1222	1233.95	4.50	0	13995	1246	1233	1218	1205	1190	1240	1212	241	366	500	870	1	1	48103069	597	14.95	0.57	12	0.08	83.00	2163.00	1689	20231109	-26.52	960	20240911	29.27	1439	-13.76	20240111	960	29.27	20240911	1689	-26.52	20231109	960	29.27	20240911	0.22	N	038060	500	240 억		2166765	N	N	0	N	00	N
94	20241016	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	14	2	1.15	41142077	33385	48.69	1221	1247	1200	1588	856	1222	1232.36	4.50	0	9512	1246	1233	1218	1205	1190	1240	1212	241	366	500	870	1	1	48103069	595	14.89	0.57	12	0.07	83.00	2163.00	1689	20231109	-26.82	960	20240911	28.75	1439	-14.11	20240111	960	28.75	20240911	1689	-26.82	20231109	960	28.75	20240911	0.22	N	038060	500	240 억		2166765	N	N	0	N	00	N
95	20241016	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	12	2	0.98	10722774	8811	12.85	1221	1245	1200	1588	856	1222	1216.95	4.50	0	822	1246	1233	1218	1205	1190	1240	1212	241	366	500	870	1	1	48103069	594	14.87	0.57	12	0.02	83.00	2163.00	1689	20231109	-26.94	960	20240911	28.54	1439	-14.25	20240111	960	28.54	20240911	1689	-26.94	20231109	960	28.54	20240911	0.22	N	038060	500	240 억		2166765	N	N	0	N	00	N
96	20241016	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	12	2	0.98	7191076	5922	8.64	1221	1245	1200	1588	856	1222	1214.25	4.50	0	742	1246	1233	1218	1205	1190	1240	1212	241	366	500	870	1	1	48103069	594	14.87	0.57	12	0.01	83.00	2163.00	1689	20231109	-26.94	960	20240911	28.54	1439	-14.25	20240111	960	28.54	20240911	1689	-26.94	20231109	960	28.54	20240911	0.22	N	038060	500	240 억		2166765	N	N	0	N	00	N
97	20241015	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	12	2	0.99	83359409	68531	49.14	1207	1231	1203	1573	847	1210	1216.40	4.50	0	876	1274	1242	1223	1191	1172	1232	1181	241	363	500	870	1	1	48103069	588	14.72	0.56	12	0.14	83.00	2163.00	1689	20231109	-27.65	960	20240911	27.29	1439	-15.08	20240111	960	27.29	20240911	1689	-27.65	20231109	960	27.29	20240911	0.22	N	038060	500	240 억		2165889	N	N	0	N	00	N
98	20241015	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	13	2	1.07	74830338	61577	44.16	1207	1231	1203	1573	847	1210	1215.25	4.50	0	1216	1274	1242	1223	1191	1172	1232	1181	241	363	500	870	1	1	48103069	588	14.73	0.57	12	0.13	83.00	2163.00	1689	20231109	-27.59	960	20240911	27.40	1439	-15.01	20240111	960	27.40	20240911	1689	-27.59	20231109	960	27.40	20240911	0.22	N	038060	500	240 억		2165889	N	N	0	N	00	N
99	20241015	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	6	2	0.50	63487246	52254	37.47	1207	1231	1203	1573	847	1210	1214.99	4.50	0	-635	1274	1242	1223	1191	1172	1232	1181	241	363	500	870	1	1	48103069	585	14.65	0.56	12	0.11	83.00	2163.00	1689	20231109	-28.00	960	20240911	26.67	1439	-15.50	20240111	960	26.67	20240911	1689	-28.00	20231109	960	26.67	20240911	0.22	N	038060	500	240 억		2165889	N	N	0	N	00	N
100	20241015	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	4	2	0.33	43685710	36104	25.89	1207	1220	1203	1573	847	1210	1210.00	4.50	0	-1125	1274	1242	1223	1191	1172	1232	1181	241	363	500	870	1	1	48103069	584	14.63	0.56	12	0.08	83.00	2163.00	1689	20231109	-28.12	960	20240911	26.46	1439	-15.64	20240111	960	26.46	20240911	1689	-28.12	20231109	960	26.46	20240911	0.22	N	038060	500	240 억		2165889	N	N	0	N	00	N
101	20241015	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	0	3	0.00	32500480	26888	19.28	1207	1220	1203	1573	847	1210	1208.73	4.50	0	-989	1274	1242	1223	1191	1172	1232	1181	241	363	500	870	1	1	48103069	582	14.58	0.56	12	0.06	83.00	2163.00	1689	20231109	-28.36	960	20240911	26.04	1439	-15.91	20240111	960	26.04	20240911	1689	-28.36	20231109	960	26.04	20240911	0.22	N	038060	500	240 억		2165889	N	N	0	N	00	N
102	20241015	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	5	2	0.41	26968612	22311	16.00	1207	1220	1203	1573	847	1210	1208.75	4.50	0	-54	1274	1242	1223	1191	1172	1232	1181	241	363	500	870	1	1	48103069	584	14.64	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.06	960	20240911	26.56	1439	-15.57	20240111	960	26.56	20240911	1689	-28.06	20231109	960	26.56	20240911	0.22	N	038060	500	240 억		2165889	N	N	0	N	00	N
103	20241015	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	1	2	0.08	22884692	18927	13.57	1207	1220	1203	1573	847	1210	1209.09	4.50	0	121	1274	1242	1223	1191	1172	1232	1181	241	363	500	870	1	1	48103069	583	14.59	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.30	960	20240911	26.15	1439	-15.84	20240111	960	26.15	20240911	1689	-28.30	20231109	960	26.15	20240911	0.22	N	038060	500	240 억		2165889	N	N	0	N	00	N
104	20241015	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	10	2	0.83	532959	441	0.32	1207	1220	1207	1573	847	1210	1207.12	4.50	0	-31	1274	1242	1223	1191	1172	1232	1181	241	363	500	870	1	1	48103069	587	14.70	0.56	12	0.00	83.00	2163.00	1689	20231109	-27.77	960	20240911	27.08	1439	-15.22	20240111	960	27.08	20240911	1689	-27.77	20231109	960	27.08	20240911	0.22	N	038060	500	240 억		2165889	N	N	0	N	00	N
105	20241014	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	-9	5	-0.74	168997039	138812	87.31	1229	1255	1204	1584	854	1219	1217.45	4.51	0	-2396	1292	1255	1237	1200	1182	1246	1191	241	365	500	870	1	1	48103069	582	14.58	0.56	12	0.29	83.00	2163.00	1689	20231109	-28.36	960	20240911	26.04	1439	-15.91	20240111	960	26.04	20240911	1689	-28.36	20231109	960	26.04	20240911	0.23	N	038060	500	240 억		2168045	N	N	0	N	00	N
106	20241014	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	-8	5	-0.66	156731259	128679	80.94	1229	1255	1204	1584	854	1219	1218.00	4.51	0	-2134	1292	1255	1237	1200	1182	1246	1191	241	365	500	870	1	1	48103069	583	14.59	0.56	12	0.27	83.00	2163.00	1689	20231109	-28.30	960	20240911	26.15	1439	-15.84	20240111	960	26.15	20240911	1689	-28.30	20231109	960	26.15	20240911	0.23	N	038060	500	240 억		2168045	N	N	0	N	00	N
107	20241014	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-2	5	-0.16	150969848	123932	77.95	1229	1255	1204	1584	854	1219	1218.17	4.51	0	-2134	1292	1255	1237	1200	1182	1246	1191	241	365	500	870	1	1	48103069	585	14.66	0.56	12	0.26	83.00	2163.00	1689	20231109	-27.95	960	20240911	26.77	1439	-15.43	20240111	960	26.77	20240911	1689	-27.95	20231109	960	26.77	20240911	0.23	N	038060	500	240 억		2168045	N	N	0	N	00	N
108	20241014	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	-7	5	-0.57	133941407	109905	69.13	1229	1255	1204	1584	854	1219	1218.70	4.51	0	-2779	1292	1255	1237	1200	1182	1246	1191	241	365	500	870	1	1	48103069	583	14.60	0.56	12	0.23	83.00	2163.00	1689	20231109	-28.24	960	20240911	26.25	1439	-15.77	20240111	960	26.25	20240911	1689	-28.24	20231109	960	26.25	20240911	0.23	N	038060	500	240 억		2168045	N	N	0	N	00	N
109	20241014	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	4	2	0.33	120138333	98520	61.97	1229	1255	1204	1584	854	1219	1219.43	4.51	0	-4841	1292	1255	1237	1200	1182	1246	1191	241	365	500	870	1	1	48103069	588	14.73	0.57	12	0.20	83.00	2163.00	1689	20231109	-27.59	960	20240911	27.40	1439	-15.01	20240111	960	27.40	20240911	1689	-27.59	20231109	960	27.40	20240911	0.23	N	038060	500	240 억		2168045	N	N	0	N	00	N
110	20241014	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1233	14	2	1.15	93666925	76822	48.32	1229	1255	1204	1584	854	1219	1219.27	4.51	0	1903	1292	1255	1237	1200	1182	1246	1191	241	365	500	870	1	1	48103069	593	14.86	0.57	12	0.16	83.00	2163.00	1689	20231109	-27.00	960	20240911	28.44	1439	-14.32	20240111	960	28.44	20240911	1689	-27.00	20231109	960	28.44	20240911	0.23	N	038060	500	240 억		2168045	N	N	0	N	00	N
111	20241014	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	1	2	0.08	52241288	42678	26.84	1229	1255	1211	1584	854	1219	1224.08	4.51	0	-4201	1292	1255	1237	1200	1182	1246	1191	241	365	500	870	1	1	48103069	587	14.70	0.56	12	0.09	83.00	2163.00	1689	20231109	-27.77	960	20240911	27.08	1439	-15.22	20240111	960	27.08	20240911	1689	-27.77	20231109	960	27.08	20240911	0.23	N	038060	500	240 억		2168045	N	N	0	N	00	N
112	20241014	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	0	3	0.00	4311831	3540	2.23	1229	1229	1213	1584	854	1219	1218.03	4.51	0	-1952	1292	1255	1237	1200	1182	1246	1191	241	365	500	870	1	1	48103069	586	14.69	0.56	12	0.01	83.00	2163.00	1689	20231109	-27.83	960	20240911	26.98	1439	-15.29	20240111	960	26.98	20240911	1689	-27.83	20231109	960	26.98	20240911	0.23	N	038060	500	240 억		2168045	N	N	0	N	00	N
113	20241011	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	-3	5	-0.25	194503193	157297	85.68	1222	1274	1219	1588	856	1222	1236.53	4.50	0	4464	1272	1246	1233	1207	1194	1240	1201	241	366	500	870	1	1	48103069	586	14.69	0.56	12	0.33	83.00	2163.00	1689	20231109	-27.83	960	20240911	26.98	1439	-15.29	20240111	960	26.98	20240911	1689	-27.83	20231109	960	26.98	20240911	0.18	N	038060	500	240 억		2162658	N	N	0	N	00	N
114	20241011	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	-1	5	-0.08	171406105	138363	75.36	1222	1274	1221	1588	856	1222	1238.81	4.50	0	4588	1272	1246	1233	1207	1194	1240	1201	241	366	500	870	1	1	48103069	587	14.71	0.56	12	0.29	83.00	2163.00	1689	20231109	-27.71	960	20240911	27.19	1439	-15.15	20240111	960	27.19	20240911	1689	-27.71	20231109	960	27.19	20240911	0.18	N	038060	500	240 억		2162658	N	N	0	N	00	N
115	20241011	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	1	2	0.08	155876577	125661	68.44	1222	1274	1222	1588	856	1222	1240.45	4.50	0	4498	1272	1246	1233	1207	1194	1240	1201	241	366	500	870	1	1	48103069	588	14.73	0.57	12	0.26	83.00	2163.00	1689	20231109	-27.59	960	20240911	27.40	1439	-15.01	20240111	960	27.40	20240911	1689	-27.59	20231109	960	27.40	20240911	0.18	N	038060	500	240 억		2162658	N	N	0	N	00	N
116	20241011	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	7	2	0.57	138696051	111629	60.80	1222	1274	1222	1588	856	1222	1242.47	4.50	0	4632	1272	1246	1233	1207	1194	1240	1201	241	366	500	870	1	1	48103069	591	14.81	0.57	12	0.23	83.00	2163.00	1689	20231109	-27.24	960	20240911	28.02	1439	-14.59	20240111	960	28.02	20240911	1689	-27.24	20231109	960	28.02	20240911	0.18	N	038060	500	240 억		2162658	N	N	0	N	00	N
117	20241011	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	9	2	0.74	116605432	93728	51.05	1222	1274	1222	1588	856	1222	1244.08	4.50	0	2780	1272	1246	1233	1207	1194	1240	1201	241	366	500	870	1	1	48103069	592	14.83	0.57	12	0.19	83.00	2163.00	1689	20231109	-27.12	960	20240911	28.23	1439	-14.45	20240111	960	28.23	20240911	1689	-27.12	20231109	960	28.23	20240911	0.18	N	038060	500	240 억		2162658	N	N	0	N	00	N
118	20241011	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	3	2	0.25	110980554	89171	48.57	1222	1274	1222	1588	856	1222	1244.58	4.50	0	1861	1272	1246	1233	1207	1194	1240	1201	241	366	500	870	1	1	48103069	589	14.76	0.57	12	0.19	83.00	2163.00	1689	20231109	-27.47	960	20240911	27.60	1439	-14.87	20240111	960	27.60	20240911	1689	-27.47	20231109	960	27.60	20240911	0.18	N	038060	500	240 억		2162658	N	N	0	N	00	N
119	20241011	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	14	2	1.15	93619487	75102	40.91	1222	1274	1222	1588	856	1222	1246.56	4.50	0	973	1272	1246	1233	1207	1194	1240	1201	241	366	500	870	1	1	48103069	595	14.89	0.57	12	0.16	83.00	2163.00	1689	20231109	-26.82	960	20240911	28.75	1439	-14.11	20240111	960	28.75	20240911	1689	-26.82	20231109	960	28.75	20240911	0.18	N	038060	500	240 억		2162658	N	N	0	N	00	N
120	20241011	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	13	2	1.06	16046129	13043	7.10	1222	1240	1222	1588	856	1222	1230.25	4.50	0	-30	1272	1246	1233	1207	1194	1240	1201	241	366	500	870	1	1	48103069	594	14.88	0.57	12	0.03	83.00	2163.00	1689	20231109	-26.88	960	20240911	28.65	1439	-14.18	20240111	960	28.65	20240911	1689	-26.88	20231109	960	28.65	20240911	0.18	N	038060	500	240 억		2162658	N	N	0	N	00	N
121	20241010	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	-38	5	-3.02	223070373	181380	52.78	1251	1259	1220	1638	882	1260	1229.87	4.49	0	1236	1306	1282	1253	1229	1200	1295	1242	241	378	500	900	1	1	48103069	588	14.72	0.56	12	0.38	83.00	2163.00	1689	20231109	-27.65	960	20240911	27.29	1439	-15.08	20240111	960	27.29	20240911	1689	-27.65	20231109	960	27.29	20240911	0.24	N	038060	500	240 억		2160680	N	N	0	N	00	N
122	20241010	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-37	5	-2.94	211880733	172229	50.12	1251	1259	1220	1638	882	1260	1230.17	4.49	0	1726	1306	1282	1253	1229	1200	1295	1242	241	378	500	900	1	1	48103069	588	14.73	0.57	12	0.36	83.00	2163.00	1689	20231109	-27.59	960	20240911	27.40	1439	-15.01	20240111	960	27.40	20240911	1689	-27.59	20231109	960	27.40	20240911	0.24	N	038060	500	240 억		2160680	N	N	0	N	00	N
123	20241010	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-37	5	-2.94	198957158	161683	47.05	1251	1259	1220	1638	882	1260	1230.48	4.49	0	1527	1306	1282	1253	1229	1200	1295	1242	241	378	500	900	1	1	48103069	588	14.73	0.57	12	0.34	83.00	2163.00	1689	20231109	-27.59	960	20240911	27.40	1439	-15.01	20240111	960	27.40	20240911	1689	-27.59	20231109	960	27.40	20240911	0.24	N	038060	500	240 억		2160680	N	N	0	N	00	N
124	20241010	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-34	5	-2.70	177605225	144246	41.97	1251	1259	1220	1638	882	1260	1231.20	4.49	0	3776	1306	1282	1253	1229	1200	1295	1242	241	378	500	900	1	1	48103069	590	14.77	0.57	12	0.30	83.00	2163.00	1689	20231109	-27.41	960	20240911	27.71	1439	-14.80	20240111	960	27.71	20240911	1689	-27.41	20231109	960	27.71	20240911	0.24	N	038060	500	240 억		2160680	N	N	0	N	00	N
125	20241010	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	-39	5	-3.10	169788134	137873	40.12	1251	1259	1220	1638	882	1260	1231.41	4.49	0	2638	1306	1282	1253	1229	1200	1295	1242	241	378	500	900	1	1	48103069	587	14.71	0.56	12	0.29	83.00	2163.00	1689	20231109	-27.71	960	20240911	27.19	1439	-15.15	20240111	960	27.19	20240911	1689	-27.71	20231109	960	27.19	20240911	0.24	N	038060	500	240 억		2160680	N	N	0	N	00	N
126	20241010	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-35	5	-2.78	151924142	123278	35.87	1251	1259	1220	1638	882	1260	1232.29	4.49	0	3653	1306	1282	1253	1229	1200	1295	1242	241	378	500	900	1	1	48103069	589	14.76	0.57	12	0.26	83.00	2163.00	1689	20231109	-27.47	960	20240911	27.60	1439	-14.87	20240111	960	27.60	20240911	1689	-27.47	20231109	960	27.60	20240911	0.24	N	038060	500	240 억		2160680	N	N	0	N	00	N
127	20241010	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	-38	5	-3.02	122002821	98815	28.75	1251	1259	1220	1638	882	1260	1234.57	4.49	0	1247	1306	1282	1253	1229	1200	1295	1242	241	378	500	900	1	1	48103069	588	14.72	0.56	12	0.21	83.00	2163.00	1689	20231109	-27.65	960	20240911	27.29	1439	-15.08	20240111	960	27.29	20240911	1689	-27.65	20231109	960	27.29	20240911	0.24	N	038060	500	240 억		2160680	N	N	0	N	00	N
128	20241010	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	-15	5	-1.19	23688729	19001	5.53	1251	1259	1240	1638	882	1260	1246.47	4.49	0	3507	1306	1282	1253	1229	1200	1295	1242	241	378	500	900	1	1	48103069	599	15.00	0.58	12	0.04	83.00	2163.00	1689	20231109	-26.29	960	20240911	29.69	1439	-13.48	20240111	960	29.69	20240911	1689	-26.29	20231109	960	29.69	20240911	0.24	N	038060	500	240 억		2160680	N	N	0	N	00	N
129	20241008	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	32	2	2.61	424381064	340342	45.16	1230	1277	1224	1596	860	1228	1247.02	4.50	0	-634	1274	1250	1223	1199	1172	1263	1212	241	368	500	880	1	1	48103069	606	15.18	0.58	12	0.71	83.00	2163.00	1689	20231109	-25.40	960	20240911	31.25	1439	-12.44	20240111	960	31.25	20240911	1689	-25.40	20231109	960	31.25	20240911	0.07	N	038060	500	240 억		2166997	N	N	0	N	00	N
130	20241008	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	11	2	0.90	392294422	314727	41.76	1230	1277	1224	1596	860	1228	1246.64	4.50	0	970	1274	1250	1223	1199	1172	1263	1212	241	368	500	880	1	1	48103069	596	14.93	0.57	12	0.65	83.00	2163.00	1689	20231109	-26.64	960	20240911	29.06	1439	-13.90	20240111	960	29.06	20240911	1689	-26.64	20231109	960	29.06	20240911	0.07	N	038060	500	240 억		2166997	N	N	0	N	00	N
131	20241008	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	13	2	1.06	359152093	287922	38.21	1230	1277	1224	1596	860	1228	1247.60	4.50	0	214	1274	1250	1223	1199	1172	1263	1212	241	368	500	880	1	1	48103069	597	14.95	0.57	12	0.60	83.00	2163.00	1689	20231109	-26.52	960	20240911	29.27	1439	-13.76	20240111	960	29.27	20240911	1689	-26.52	20231109	960	29.27	20240911	0.07	N	038060	500	240 억		2166997	N	N	0	N	00	N
132	20241008	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	13	2	1.06	329249498	263946	35.02	1230	1277	1224	1596	860	1228	1247.64	4.50	0	-2571	1274	1250	1223	1199	1172	1263	1212	241	368	500	880	1	1	48103069	597	14.95	0.57	12	0.55	83.00	2163.00	1689	20231109	-26.52	960	20240911	29.27	1439	-13.76	20240111	960	29.27	20240911	1689	-26.52	20231109	960	29.27	20240911	0.07	N	038060	500	240 억		2166997	N	N	0	N	00	N
133	20241008	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	12	2	0.98	167736849	135883	18.03	1230	1253	1224	1596	860	1228	1234.57	4.50	0	-4373	1274	1250	1223	1199	1172	1263	1212	241	368	500	880	1	1	48103069	596	14.94	0.57	12	0.28	83.00	2163.00	1689	20231109	-26.58	960	20240911	29.17	1439	-13.83	20240111	960	29.17	20240911	1689	-26.58	20231109	960	29.17	20240911	0.07	N	038060	500	240 억		2166997	N	N	0	N	00	N
134	20241008	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1233	5	2	0.41	143411519	116165	15.41	1230	1253	1224	1596	860	1228	1234.73	4.50	0	-9763	1274	1250	1223	1199	1172	1263	1212	241	368	500	880	1	1	48103069	593	14.86	0.57	12	0.24	83.00	2163.00	1689	20231109	-27.00	960	20240911	28.44	1439	-14.32	20240111	960	28.44	20240911	1689	-27.00	20231109	960	28.44	20240911	0.07	N	038060	500	240 억		2166997	N	N	0	N	00	N
135	20241008	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	2	2	0.16	121783028	98607	13.08	1230	1253	1224	1596	860	1228	1235.26	4.50	0	-8945	1274	1250	1223	1199	1172	1263	1212	241	368	500	880	1	1	48103069	592	14.82	0.57	12	0.20	83.00	2163.00	1689	20231109	-27.18	960	20240911	28.12	1439	-14.52	20240111	960	28.12	20240911	1689	-27.18	20231109	960	28.12	20240911	0.07	N	038060	500	240 억		2166997	N	N	0	N	00	N
136	20241008	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1244	16	2	1.30	45664523	36723	4.87	1230	1253	1230	1596	860	1228	1244.91	4.50	0	-2134	1274	1250	1223	1199	1172	1263	1212	241	368	500	880	1	1	48103069	598	14.99	0.58	12	0.08	83.00	2163.00	1689	20231109	-26.35	960	20240911	29.58	1439	-13.55	20240111	960	29.58	20240911	1689	-26.35	20231109	960	29.58	20240911	0.07	N	038060	500	240 억		2166997	N	N	0	N	00	N
137	20241007	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	8	2	0.66	914099431	747222	11.76	1224	1247	1196	1586	854	1220	1223.33	4.55	0	-15354	1582	1401	1246	1065	910	1491	1155	241	366	500	870	1	1	48103069	591	14.80	0.57	12	1.55	83.00	2163.00	1689	20231109	-27.29	960	20240911	27.92	1439	-14.66	20240111	960	27.92	20240911	1689	-27.29	20231109	960	27.92	20240911	0.08	N	038060	500	240 억		2188763	N	N	0	N	00	N
138	20241007	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	12	2	0.98	857709722	701401	11.04	1224	1247	1196	1586	854	1220	1222.85	4.55	0	-15870	1582	1401	1246	1065	910	1491	1155	241	366	500	870	1	1	48103069	593	14.84	0.57	12	1.46	83.00	2163.00	1689	20231109	-27.06	960	20240911	28.33	1439	-14.38	20240111	960	28.33	20240911	1689	-27.06	20231109	960	28.33	20240911	0.08	N	038060	500	240 억		2188763	N	N	0	N	00	N
139	20241007	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	12	2	0.98	767987890	628958	9.90	1224	1245	1196	1586	854	1220	1221.05	4.55	0	-13532	1582	1401	1246	1065	910	1491	1155	241	366	500	870	1	1	48103069	593	14.84	0.57	12	1.31	83.00	2163.00	1689	20231109	-27.06	960	20240911	28.33	1439	-14.38	20240111	960	28.33	20240911	1689	-27.06	20231109	960	28.33	20240911	0.08	N	038060	500	240 억		2188763	N	N	0	N	00	N
140	20241007	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	5	2	0.41	728670736	596982	9.40	1224	1245	1196	1586	854	1220	1220.59	4.55	0	-12019	1582	1401	1246	1065	910	1491	1155	241	366	500	870	1	1	48103069	589	14.76	0.57	12	1.24	83.00	2163.00	1689	20231109	-27.47	960	20240911	27.60	1439	-14.87	20240111	960	27.60	20240911	1689	-27.47	20231109	960	27.60	20240911	0.08	N	038060	500	240 억		2188763	N	N	0	N	00	N
141	20241007	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	14	2	1.15	656757330	538542	8.48	1224	1245	1196	1586	854	1220	1219.51	4.55	0	-10786	1582	1401	1246	1065	910	1491	1155	241	366	500	870	1	1	48103069	594	14.87	0.57	12	1.12	83.00	2163.00	1689	20231109	-26.94	960	20240911	28.54	1439	-14.25	20240111	960	28.54	20240911	1689	-26.94	20231109	960	28.54	20240911	0.08	N	038060	500	240 억		2188763	N	N	0	N	00	N
142	20241007	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	10	2	0.82	578279983	474951	7.48	1224	1238	1196	1586	854	1220	1217.56	4.55	0	-10573	1582	1401	1246	1065	910	1491	1155	241	366	500	870	1	1	48103069	592	14.82	0.57	12	0.99	83.00	2163.00	1689	20231109	-27.18	960	20240911	28.12	1439	-14.52	20240111	960	28.12	20240911	1689	-27.18	20231109	960	28.12	20240911	0.08	N	038060	500	240 억		2188763	N	N	0	N	00	N
143	20241007	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	9	2	0.74	453708344	373563	5.88	1224	1238	1196	1586	854	1220	1214.54	4.55	0	-12924	1582	1401	1246	1065	910	1491	1155	241	366	500	870	1	1	48103069	591	14.81	0.57	12	0.78	83.00	2163.00	1689	20231109	-27.24	960	20240911	28.02	1439	-14.59	20240111	960	28.02	20240911	1689	-27.24	20231109	960	28.02	20240911	0.08	N	038060	500	240 억		2188763	N	N	0	N	00	N
144	20241007	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	7	2	0.57	126624373	103436	1.63	1224	1238	1215	1586	854	1220	1224.18	4.55	0	-28615	1582	1401	1246	1065	910	1491	1155	241	366	500	870	1	1	48103069	590	14.78	0.57	12	0.22	83.00	2163.00	1689	20231109	-27.35	960	20240911	27.81	1439	-14.73	20240111	960	27.81	20240911	1689	-27.35	20231109	960	27.81	20240911	0.08	N	038060	500	240 억		2188763	N	N	0	N	00	N
145	20241004	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	122	2	11.11	8287581214	6295794	14705.33	1092	1427	1091	1427	769	1098	1316.47	4.50	0	45956	1136	1117	1081	1062	1026	1126	1071	241	329	500	790	1	1	48103069	587	14.70	0.56	12	13.09	83.00	2163.00	1689	20231109	-27.77	960	20240911	27.08	1439	-15.22	20240111	960	27.08	20240911	1689	-27.77	20231109	960	27.08	20240911	0.09	N	038060	500	240 억		2163044	N	N	0	N	00	N
146	20241004	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	99	2	9.02	8085544497	6128610	14314.83	1092	1427	1091	1427	769	1098	1319.31	4.50	0	29573	1136	1117	1081	1062	1026	1126	1071	241	329	500	790	1	1	48103069	576	14.42	0.55	12	12.74	83.00	2163.00	1689	20231109	-29.13	960	20240911	24.69	1439	-16.82	20240111	960	24.69	20240911	1689	-29.13	20231109	960	24.69	20240911	0.09	N	038060	500	240 억		2163044	N	N	0	N	00	N
147	20241004	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	168	2	15.30	7608406403	5737829	13402.07	1092	1427	1091	1427	769	1098	1326.01	4.50	0	7246	1136	1117	1081	1062	1026	1126	1071	241	329	500	790	1	1	48103069	609	15.25	0.59	12	11.93	83.00	2163.00	1689	20231109	-25.04	960	20240911	31.88	1439	-12.02	20240111	960	31.88	20240911	1689	-25.04	20231109	960	31.88	20240911	0.09	N	038060	500	240 억		2163044	N	N	0	N	00	N
148	20241004	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	187	2	17.03	7191233766	5411060	12638.82	1092	1427	1091	1427	769	1098	1328.99	4.50	0	9566	1136	1117	1081	1062	1026	1126	1071	241	329	500	790	1	1	48103069	618	15.48	0.59	12	11.25	83.00	2163.00	1689	20231109	-23.92	960	20240911	33.85	1439	-10.70	20240111	960	33.85	20240911	1689	-23.92	20231109	960	33.85	20240911	0.09	N	038060	500	240 억		2163044	N	N	0	N	00	N
149	20241004	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	182	2	16.58	6861718884	5156983	12045.37	1092	1427	1091	1427	769	1098	1330.57	4.50	0	19806	1136	1117	1081	1062	1026	1126	1071	241	329	500	790	1	1	48103069	616	15.42	0.59	12	10.72	83.00	2163.00	1689	20231109	-24.22	960	20240911	33.33	1439	-11.05	20240111	960	33.33	20240911	1689	-24.22	20231109	960	33.33	20240911	0.09	N	038060	500	240 억		2163044	N	N	0	N	00	N
150	20241004	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	185	2	16.85	6013483704	4497154	10504.18	1092	1427	1091	1427	769	1098	1337.18	4.50	0	25095	1136	1117	1081	1062	1026	1126	1071	241	329	500	790	1	1	48103069	617	15.46	0.59	12	9.35	83.00	2163.00	1689	20231109	-24.04	960	20240911	33.65	1439	-10.84	20240111	960	33.65	20240911	1689	-24.04	20231109	960	33.65	20240911	0.09	N	038060	500	240 억		2163044	N	N	0	N	00	N
151	20241004	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1351	253	2	23.04	4649079349	3461721	8085.68	1092	1427	1091	1427	769	1098	1343.00	4.50	0	1325	1136	1117	1081	1062	1026	1126	1071	241	329	500	790	1	1	48103069	650	16.28	0.62	12	7.20	83.00	2163.00	1689	20231109	-20.01	960	20240911	40.73	1439	-6.12	20240111	960	40.73	20240911	1689	-20.01	20231109	960	40.73	20240911	0.09	N	038060	500	240 억		2163044	N	N	0	N	00	N
152	20241004	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-7	5	-0.64	188912	173	0.40	1092	1092	1091	1427	769	1098	1091.98	4.50	0	-22	1136	1117	1081	1062	1026	1126	1071	241	329	500	790	1	1	48103069	525	13.14	0.50	12	0.00	83.00	2163.00	1689	20231109	-35.41	960	20240911	13.65	1439	-24.18	20240111	960	13.65	20240911	1689	-35.41	20231109	960	13.65	20240911	0.09	N	038060	500	240 억		2163044	N	N	0	N	00	N
153	20241002	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	38	2	3.58	45725721	42748	147.14	1054	1100	1045	1378	742	1060	1069.35	4.50	0	12825	1076	1067	1054	1045	1032	1061	1039	241	318	500	760	1	1	48103069	528	13.23	0.51	12	0.09	83.00	2163.00	1689	20231109	-34.99	960	20240911	14.38	1439	-23.70	20240111	960	14.38	20240911	1689	-34.99	20231109	960	14.38	20240911	0.08	N	038060	500	240 억		2162744	N	N	0	N	00	N
154	20241002	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	25	2	2.36	42869505	40133	138.14	1054	1100	1045	1378	742	1060	1068.19	4.50	0	12782	1076	1067	1054	1045	1032	1061	1039	241	318	500	760	1	1	48103069	522	13.07	0.50	12	0.08	83.00	2163.00	1689	20231109	-35.76	960	20240911	13.02	1439	-24.60	20240111	960	13.02	20240911	1689	-35.76	20231109	960	13.02	20240911	0.08	N	038060	500	240 억		2162744	N	N	0	N	00	N
155	20241002	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	35	2	3.30	32362261	30526	105.07	1054	1100	1045	1378	742	1060	1060.15	4.50	0	12133	1076	1067	1054	1045	1032	1061	1039	241	318	500	760	1	1	48103069	527	13.19	0.51	12	0.06	83.00	2163.00	1689	20231109	-35.17	960	20240911	14.06	1439	-23.91	20240111	960	14.06	20240911	1689	-35.17	20231109	960	14.06	20240911	0.08	N	038060	500	240 억		2162744	N	N	0	N	00	N
156	20241002	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	29	2	2.74	25870325	24572	84.58	1054	1100	1045	1378	742	1060	1052.84	4.50	0	13109	1076	1067	1054	1045	1032	1061	1039	241	318	500	760	1	1	48103069	524	13.12	0.50	12	0.05	83.00	2163.00	1689	20231109	-35.52	960	20240911	13.44	1439	-24.32	20240111	960	13.44	20240911	1689	-35.52	20231109	960	13.44	20240911	0.08	N	038060	500	240 억		2162744	N	N	0	N	00	N
157	20241002	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-2	5	-0.19	22547058	21468	73.90	1054	1059	1045	1378	742	1060	1050.26	4.50	0	13169	1076	1067	1054	1045	1032	1061	1039	241	318	500	760	1	1	48103069	509	12.75	0.49	12	0.04	83.00	2163.00	1689	20231109	-37.36	960	20240911	10.21	1439	-26.48	20240111	960	10.21	20240911	1689	-37.36	20231109	960	10.21	20240911	0.08	N	038060	500	240 억		2162744	N	N	0	N	00	N
158	20241002	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-6	5	-0.57	2049590	1951	6.72	1054	1054	1049	1378	742	1060	1050.53	4.50	0	144	1076	1067	1054	1045	1032	1061	1039	241	318	500	760	1	1	48103069	507	12.70	0.49	12	0.00	83.00	2163.00	1689	20231109	-37.60	960	20240911	9.79	1439	-26.75	20240111	960	9.79	20240911	1689	-37.60	20231109	960	9.79	20240911	0.08	N	038060	500	240 억		2162744	N	N	0	N	00	N
159	20241002	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-11	5	-1.04	1656514	1577	5.43	1054	1054	1049	1378	742	1060	1050.42	4.50	0	-127	1076	1067	1054	1045	1032	1061	1039	241	318	500	760	1	1	48103069	505	12.64	0.48	12	0.00	83.00	2163.00	1689	20231109	-37.89	960	20240911	9.27	1439	-27.10	20240111	960	9.27	20240911	1689	-37.89	20231109	960	9.27	20240911	0.08	N	038060	500	240 억		2162744	N	N	0	N	00	N
160	20241002	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	-8	5	-0.75	192862	183	0.63	1054	1054	1052	1378	742	1060	1053.89	4.50	0	-36	1076	1067	1054	1045	1032	1061	1039	241	318	500	760	1	1	48103069	506	12.67	0.49	12	0.00	83.00	2163.00	1689	20231109	-37.71	960	20240911	9.58	1439	-26.89	20240111	960	9.58	20240911	1689	-37.71	20231109	960	9.58	20240911	0.08	N	038060	500	240 억		2162744	N	N	0	N	00	N