KissMeData/038460/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	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	80	2	2.23	190411590	52497	52.92	3580	3710	3550	4670	2520	3595	3627.09	1.40	0	-1473	3711	3652	3606	3547	3501	3647	3542	131	1075	500	2220	5	1	26164438	962	4.37	0.68	12	0.20	841.00	5385.00	7140	20240520	-48.53	3045	20240229	20.69	7140	-48.53	20240520	3045	20.69	20240229	7140	-48.53	20240520	3045	20.69	20240229	5.37	N	038460	500	130 억		365213	N	N	0	N	00	N
3	20241031	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	75	2	2.09	183155335	50523	50.93	3580	3710	3550	4670	2520	3595	3625.19	1.40	0	-1380	3711	3652	3606	3547	3501	3647	3542	131	1075	500	2220	5	1	26164438	960	4.36	0.68	12	0.19	841.00	5385.00	7140	20240520	-48.60	3045	20240229	20.53	7140	-48.60	20240520	3045	20.53	20240229	7140	-48.60	20240520	3045	20.53	20240229	5.37	N	038460	500	130 억		365213	N	N	0	N	00	N
4	20241031	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	75	2	2.09	117085730	32527	32.79	3580	3675	3550	4670	2520	3595	3599.65	1.40	0	-1866	3711	3652	3606	3547	3501	3647	3542	131	1075	500	2220	5	1	26164438	960	4.36	0.68	12	0.12	841.00	5385.00	7140	20240520	-48.60	3045	20240229	20.53	7140	-48.60	20240520	3045	20.53	20240229	7140	-48.60	20240520	3045	20.53	20240229	5.37	N	038460	500	130 억		365213	N	N	0	N	00	N
5	20241031	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	20	2	0.56	87131890	24307	24.50	3580	3625	3550	4670	2520	3595	3584.64	1.40	0	-1274	3711	3652	3606	3547	3501	3647	3542	131	1075	500	2220	5	1	26164438	946	4.30	0.67	12	0.09	841.00	5385.00	7140	20240520	-49.37	3045	20240229	18.72	7140	-49.37	20240520	3045	18.72	20240229	7140	-49.37	20240520	3045	18.72	20240229	5.37	N	038460	500	130 억		365213	N	N	0	N	00	N
6	20241031	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	5	2	0.14	81068185	22629	22.81	3580	3625	3550	4670	2520	3595	3582.49	1.40	0	-957	3711	3652	3606	3547	3501	3647	3542	131	1075	500	2220	5	1	26164438	942	4.28	0.67	12	0.09	841.00	5385.00	7140	20240520	-49.58	3045	20240229	18.23	7140	-49.58	20240520	3045	18.23	20240229	7140	-49.58	20240520	3045	18.23	20240229	5.37	N	038460	500	130 억		365213	N	N	0	N	00	N
7	20241031	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	15	2	0.42	64387540	18004	18.15	3580	3610	3550	4670	2520	3595	3576.29	1.40	0	-2403	3711	3652	3606	3547	3501	3647	3542	131	1075	500	2220	5	1	26164438	945	4.29	0.67	12	0.07	841.00	5385.00	7140	20240520	-49.44	3045	20240229	18.56	7140	-49.44	20240520	3045	18.56	20240229	7140	-49.44	20240520	3045	18.56	20240229	5.37	N	038460	500	130 억		365213	N	N	0	N	00	N
8	20241031	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-10	5	-0.28	34053910	9506	9.58	3580	3595	3570	4670	2520	3595	3582.36	1.40	0	830	3711	3652	3606	3547	3501	3647	3542	131	1075	500	2220	5	1	26164438	938	4.26	0.67	12	0.04	841.00	5385.00	7140	20240520	-49.79	3045	20240229	17.73	7140	-49.79	20240520	3045	17.73	20240229	7140	-49.79	20240520	3045	17.73	20240229	5.37	N	038460	500	130 억		365213	N	N	0	N	00	N
9	20241031	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-15	5	-0.42	6597000	1843	1.86	3580	3585	3570	4670	2520	3595	3579.49	1.40	0	-661	3711	3652	3606	3547	3501	3647	3542	131	1075	500	2220	5	1	26164438	937	4.26	0.66	12	0.01	841.00	5385.00	7140	20240520	-49.86	3045	20240229	17.57	7140	-49.86	20240520	3045	17.57	20240229	7140	-49.86	20240520	3045	17.57	20240229	5.37	N	038460	500	130 억		365213	N	N	0	N	00	N
10	20241030	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-5	5	-0.14	357106095	99023	119.12	3595	3665	3560	4680	2520	3600	3606.29	1.49	0	-25812	3723	3661	3563	3501	3403	3692	3532	131	1080	500	2230	5	1	26164438	941	4.27	0.67	12	0.38	841.00	5385.00	7140	20240520	-49.65	3025	20231023	18.84	7140	-49.65	20240520	3045	18.06	20240229	7140	-49.65	20240520	3045	18.06	20240229	5.85	N	038460	500	130 억		390955	N	N	0	N	00	N
11	20241030	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-20	5	-0.56	339904490	94248	113.38	3595	3665	3560	4680	2520	3600	3606.49	1.49	0	-25437	3723	3661	3563	3501	3403	3692	3532	131	1080	500	2230	5	1	26164438	937	4.26	0.66	12	0.36	841.00	5385.00	7140	20240520	-49.86	3025	20231023	18.35	7140	-49.86	20240520	3045	17.57	20240229	7140	-49.86	20240520	3045	17.57	20240229	5.85	N	038460	500	130 억		390955	N	N	0	N	00	N
12	20241030	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-20	5	-0.56	278606315	77135	92.79	3595	3665	3560	4680	2520	3600	3611.93	1.49	0	-25361	3723	3661	3563	3501	3403	3692	3532	131	1080	500	2230	5	1	26164438	937	4.26	0.66	12	0.29	841.00	5385.00	7140	20240520	-49.86	3025	20231023	18.35	7140	-49.86	20240520	3045	17.57	20240229	7140	-49.86	20240520	3045	17.57	20240229	5.85	N	038460	500	130 억		390955	N	N	0	N	00	N
13	20241030	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-30	5	-0.83	236469315	65352	78.62	3595	3665	3560	4680	2520	3600	3618.39	1.49	0	-22405	3723	3661	3563	3501	3403	3692	3532	131	1080	500	2230	5	1	26164438	934	4.24	0.66	12	0.25	841.00	5385.00	7140	20240520	-50.00	3025	20231023	18.02	7140	-50.00	20240520	3045	17.24	20240229	7140	-50.00	20240520	3045	17.24	20240229	5.85	N	038460	500	130 억		390955	N	N	0	N	00	N
14	20241030	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	0	3	0.00	196787045	54264	65.28	3595	3665	3570	4680	2520	3600	3626.48	1.49	0	-18928	3723	3661	3563	3501	3403	3692	3532	131	1080	500	2230	5	1	26164438	942	4.28	0.67	12	0.21	841.00	5385.00	7140	20240520	-49.58	3025	20231023	19.01	7140	-49.58	20240520	3045	18.23	20240229	7140	-49.58	20240520	3045	18.23	20240229	5.85	N	038460	500	130 억		390955	N	N	0	N	00	N
15	20241030	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	40	2	1.11	170054930	46854	56.37	3595	3665	3570	4680	2520	3600	3629.46	1.49	0	-17860	3723	3661	3563	3501	3403	3692	3532	131	1080	500	2230	5	1	26164438	952	4.33	0.68	12	0.18	841.00	5385.00	7140	20240520	-49.02	3025	20231023	20.33	7140	-49.02	20240520	3045	19.54	20240229	7140	-49.02	20240520	3045	19.54	20240229	5.85	N	038460	500	130 억		390955	N	N	0	N	00	N
16	20241030	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	20	2	0.56	68998765	19146	23.03	3595	3635	3570	4680	2520	3600	3603.82	1.49	0	-11765	3723	3661	3563	3501	3403	3692	3532	131	1080	500	2230	5	1	26164438	947	4.30	0.67	12	0.07	841.00	5385.00	7140	20240520	-49.30	3025	20231023	19.67	7140	-49.30	20240520	3045	18.88	20240229	7140	-49.30	20240520	3045	18.88	20240229	5.85	N	038460	500	130 억		390955	N	N	0	N	00	N
17	20241030	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-20	5	-0.56	3813720	1061	1.28	3595	3595	3580	4680	2520	3600	3594.46	1.49	0	-687	3723	3661	3563	3501	3403	3692	3532	131	1080	500	2230	5	1	26164438	937	4.26	0.66	12	0.00	841.00	5385.00	7140	20240520	-49.86	3025	20231023	18.35	7140	-49.86	20240520	3045	17.57	20240229	7140	-49.86	20240520	3045	17.57	20240229	5.85	N	038460	500	130 억		390955	N	N	0	N	00	N
18	20241029	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	65	2	1.84	294506140	82923	113.65	3535	3625	3465	4595	2475	3535	3551.56	1.71	0	-17258	3598	3566	3508	3476	3418	3582	3492	120	1060	500	2190	5	1	23933216	862	4.28	0.67	12	0.35	841.00	5385.00	7140	20240520	-49.58	2925	20231020	23.08	7140	-49.58	20240520	3045	18.23	20240229	7140	-49.58	20240520	3045	18.23	20240229	6.00	N	038460	500	119 억		408404	N	N	0	N	00	N
19	20241029	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	65	2	1.84	263073265	74209	101.71	3535	3605	3465	4595	2475	3535	3545.03	1.71	0	-18757	3598	3566	3508	3476	3418	3582	3492	120	1060	500	2190	5	1	23933216	862	4.28	0.67	12	0.31	841.00	5385.00	7140	20240520	-49.58	2925	20231020	23.08	7140	-49.58	20240520	3045	18.23	20240229	7140	-49.58	20240520	3045	18.23	20240229	6.00	N	038460	500	119 억		408404	N	N	0	N	00	N
20	20241029	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	35	2	0.99	186788795	52933	72.55	3535	3590	3465	4595	2475	3535	3528.78	1.71	0	-16527	3598	3566	3508	3476	3418	3582	3492	120	1060	500	2190	5	1	23933216	854	4.24	0.66	12	0.22	841.00	5385.00	7140	20240520	-50.00	2925	20231020	22.05	7140	-50.00	20240520	3045	17.24	20240229	7140	-50.00	20240520	3045	17.24	20240229	6.00	N	038460	500	119 억		408404	N	N	0	N	00	N
21	20241029	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	30	2	0.85	154884865	43974	60.27	3535	3590	3465	4595	2475	3535	3522.19	1.71	0	-12300	3598	3566	3508	3476	3418	3582	3492	120	1060	500	2190	5	1	23933216	853	4.24	0.66	12	0.18	841.00	5385.00	7140	20240520	-50.07	2925	20231020	21.88	7140	-50.07	20240520	3045	17.08	20240229	7140	-50.07	20240520	3045	17.08	20240229	6.00	N	038460	500	119 억		408404	N	N	0	N	00	N
22	20241029	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	0	3	0.00	111905690	31928	43.76	3535	3545	3465	4595	2475	3535	3504.94	1.71	0	-4344	3598	3566	3508	3476	3418	3582	3492	120	1060	500	2190	5	1	23933216	846	4.20	0.66	12	0.13	841.00	5385.00	7140	20240520	-50.49	2925	20231020	20.85	7140	-50.49	20240520	3045	16.09	20240229	7140	-50.49	20240520	3045	16.09	20240229	6.00	N	038460	500	119 억		408404	N	N	0	N	00	N
23	20241029	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-10	5	-0.28	103800745	29630	40.61	3535	3545	3465	4595	2475	3535	3503.23	1.71	0	-3550	3598	3566	3508	3476	3418	3582	3492	120	1060	500	2190	5	1	23933216	844	4.19	0.65	12	0.12	841.00	5385.00	7140	20240520	-50.63	2925	20231020	20.51	7140	-50.63	20240520	3045	15.76	20240229	7140	-50.63	20240520	3045	15.76	20240229	6.00	N	038460	500	119 억		408404	N	N	0	N	00	N
24	20241029	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-15	5	-0.42	80283015	22960	31.47	3535	3545	3465	4595	2475	3535	3496.65	1.71	0	-1059	3598	3566	3508	3476	3418	3582	3492	120	1060	500	2190	5	1	23933216	842	4.19	0.65	12	0.10	841.00	5385.00	7140	20240520	-50.70	2925	20231020	20.34	7140	-50.70	20240520	3045	15.60	20240229	7140	-50.70	20240520	3045	15.60	20240229	6.00	N	038460	500	119 억		408404	N	N	0	N	00	N
25	20241028	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	65	2	1.87	255134710	72924	44.39	3470	3540	3450	4510	2430	3470	3498.63	1.64	0	16868	3676	3572	3511	3407	3346	3542	3377	120	1040	500	2150	5	1	23933216	846	4.20	0.66	12	0.30	841.00	5385.00	7140	20240520	-50.49	2925	20231020	20.85	7140	-50.49	20240520	3045	16.09	20240229	7140	-50.49	20240520	3045	16.09	20240229	6.00	N	038460	500	119 억		391537	N	N	0	N	00	N
26	20241028	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	55	2	1.59	240830585	68863	41.92	3470	3540	3450	4510	2430	3470	3497.24	1.64	0	17132	3676	3572	3511	3407	3346	3542	3377	120	1040	500	2150	5	1	23933216	844	4.19	0.65	12	0.29	841.00	5385.00	7140	20240520	-50.63	2925	20231020	20.51	7140	-50.63	20240520	3045	15.76	20240229	7140	-50.63	20240520	3045	15.76	20240229	6.00	N	038460	500	119 억		391537	N	N	0	N	00	N
27	20241028	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	70	2	2.02	223617800	63970	38.94	3470	3540	3450	4510	2430	3470	3495.67	1.64	0	16289	3676	3572	3511	3407	3346	3542	3377	120	1040	500	2150	5	1	23933216	847	4.21	0.66	12	0.27	841.00	5385.00	7140	20240520	-50.42	2925	20231020	21.03	7140	-50.42	20240520	3045	16.26	20240229	7140	-50.42	20240520	3045	16.26	20240229	6.00	N	038460	500	119 억		391537	N	N	0	N	00	N
28	20241028	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	30	2	0.86	178059535	51002	31.05	3470	3535	3450	4510	2430	3470	3491.23	1.64	0	6961	3676	3572	3511	3407	3346	3542	3377	120	1040	500	2150	5	1	23933216	838	4.16	0.65	12	0.21	841.00	5385.00	7140	20240520	-50.98	2925	20231020	19.66	7140	-50.98	20240520	3045	14.94	20240229	7140	-50.98	20240520	3045	14.94	20240229	6.00	N	038460	500	119 억		391537	N	N	0	N	00	N
29	20241028	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	10	2	0.29	151252825	43296	26.35	3470	3535	3450	4510	2430	3470	3493.46	1.64	0	3713	3676	3572	3511	3407	3346	3542	3377	120	1040	500	2150	5	1	23933216	833	4.14	0.65	12	0.18	841.00	5385.00	7140	20240520	-51.26	2925	20231020	18.97	7140	-51.26	20240520	3045	14.29	20240229	7140	-51.26	20240520	3045	14.29	20240229	6.00	N	038460	500	119 억		391537	N	N	0	N	00	N
30	20241028	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	65	2	1.87	106072730	30307	18.45	3470	3535	3450	4510	2430	3470	3499.94	1.64	0	1169	3676	3572	3511	3407	3346	3542	3377	120	1040	500	2150	5	1	23933216	846	4.20	0.66	12	0.13	841.00	5385.00	7140	20240520	-50.49	2925	20231020	20.85	7140	-50.49	20240520	3045	16.09	20240229	7140	-50.49	20240520	3045	16.09	20240229	6.00	N	038460	500	119 억		391537	N	N	0	N	00	N
31	20241028	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	35	2	1.01	70579125	20208	12.30	3470	3525	3450	4510	2430	3470	3492.63	1.64	0	2339	3676	3572	3511	3407	3346	3542	3377	120	1040	500	2150	5	1	23933216	839	4.17	0.65	12	0.08	841.00	5385.00	7140	20240520	-50.91	2925	20231020	19.83	7140	-50.91	20240520	3045	15.11	20240229	7140	-50.91	20240520	3045	15.11	20240229	6.00	N	038460	500	119 억		391537	N	N	0	N	00	N
32	20241028	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	15	2	0.43	14225355	4093	2.49	3470	3485	3470	4510	2430	3470	3475.53	1.64	0	1148	3676	3572	3511	3407	3346	3542	3377	120	1040	500	2150	5	1	23933216	834	4.14	0.65	12	0.02	841.00	5385.00	7140	20240520	-51.19	2925	20231020	19.15	7140	-51.19	20240520	3045	14.45	20240229	7140	-51.19	20240520	3045	14.45	20240229	6.00	N	038460	500	119 억		391537	N	N	0	N	00	N
33	20241025	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-85	5	-2.39	565795980	161168	156.16	3535	3615	3450	4620	2490	3555	3510.60	1.46	0	42367	3665	3610	3575	3520	3485	3592	3502	120	1065	500	2200	5	1	23933216	830	4.13	0.64	12	0.67	841.00	5385.00	7140	20240520	-51.40	2925	20231020	18.63	7140	-51.40	20240520	3045	13.96	20240229	7140	-51.40	20240520	3045	13.96	20240229	5.98	N	038460	500	119 억		349142	N	N	0	N	00	N
34	20241025	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-90	5	-2.53	543897115	154863	150.05	3535	3615	3450	4620	2490	3555	3512.12	1.46	0	40084	3665	3610	3575	3520	3485	3592	3502	120	1065	500	2200	5	1	23933216	829	4.12	0.64	12	0.65	841.00	5385.00	7140	20240520	-51.47	2925	20231020	18.46	7140	-51.47	20240520	3045	13.79	20240229	7140	-51.47	20240520	3045	13.79	20240229	5.98	N	038460	500	119 억		349142	N	N	0	N	00	N
35	20241025	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-35	5	-0.98	279754000	78895	76.44	3535	3615	3505	4620	2490	3555	3545.90	1.46	0	5177	3665	3610	3575	3520	3485	3592	3502	120	1065	500	2200	5	1	23933216	842	4.19	0.65	12	0.33	841.00	5385.00	7140	20240520	-50.70	2925	20231020	20.34	7140	-50.70	20240520	3045	15.60	20240229	7140	-50.70	20240520	3045	15.60	20240229	5.98	N	038460	500	119 억		349142	N	N	0	N	00	N
36	20241025	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-20	5	-0.56	208976635	58759	56.93	3535	3615	3520	4620	2490	3555	3556.50	1.46	0	-113	3665	3610	3575	3520	3485	3592	3502	120	1065	500	2200	5	1	23933216	846	4.20	0.66	12	0.25	841.00	5385.00	7140	20240520	-50.49	2925	20231020	20.85	7140	-50.49	20240520	3045	16.09	20240229	7140	-50.49	20240520	3045	16.09	20240229	5.98	N	038460	500	119 억		349142	N	N	0	N	00	N
37	20241025	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	0	3	0.00	178690135	50226	48.66	3535	3615	3520	4620	2490	3555	3557.72	1.46	0	-2791	3665	3610	3575	3520	3485	3592	3502	120	1065	500	2200	5	1	23933216	851	4.23	0.66	12	0.21	841.00	5385.00	7140	20240520	-50.21	2925	20231020	21.54	7140	-50.21	20240520	3045	16.75	20240229	7140	-50.21	20240520	3045	16.75	20240229	5.98	N	038460	500	119 억		349142	N	N	0	N	00	N
38	20241025	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-5	5	-0.14	149889895	42102	40.79	3535	3615	3530	4620	2490	3555	3560.16	1.46	0	-4844	3665	3610	3575	3520	3485	3592	3502	120	1065	500	2200	5	1	23933216	850	4.22	0.66	12	0.18	841.00	5385.00	7140	20240520	-50.28	2925	20231020	21.37	7140	-50.28	20240520	3045	16.58	20240229	7140	-50.28	20240520	3045	16.58	20240229	5.98	N	038460	500	119 억		349142	N	N	0	N	00	N
39	20241025	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	0	3	0.00	87492980	24488	23.73	3535	3615	3535	4620	2490	3555	3572.89	1.46	0	-2848	3665	3610	3575	3520	3485	3592	3502	120	1065	500	2200	5	1	23933216	851	4.23	0.66	12	0.10	841.00	5385.00	7140	20240520	-50.21	2925	20231020	21.54	7140	-50.21	20240520	3045	16.75	20240229	7140	-50.21	20240520	3045	16.75	20240229	5.98	N	038460	500	119 억		349142	N	N	0	N	00	N
40	20241025	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	40	2	1.13	17896705	5038	4.88	3535	3615	3535	4620	2490	3555	3552.34	1.46	0	1860	3665	3610	3575	3520	3485	3592	3502	120	1065	500	2200	5	1	23933216	860	4.27	0.67	12	0.02	841.00	5385.00	7140	20240520	-49.65	2925	20231020	22.91	7140	-49.65	20240520	3045	18.06	20240229	7140	-49.65	20240520	3045	18.06	20240229	5.98	N	038460	500	119 억		349142	N	N	0	N	00	N
41	20241024	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-65	5	-1.80	369257330	103059	112.03	3590	3630	3540	4705	2535	3620	3582.98	1.47	0	-3838	3730	3675	3620	3565	3510	3647	3537	120	1085	500	2240	5	1	23933216	851	4.23	0.66	12	0.43	841.00	5385.00	7140	20240520	-50.21	2925	20231020	21.54	7140	-50.21	20240520	3045	16.75	20240229	7140	-50.21	20240520	3045	16.75	20240229	6.02	N	038460	500	119 억		352872	N	N	0	N	00	N
42	20241024	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-35	5	-0.97	349694400	97574	106.07	3590	3630	3540	4705	2535	3620	3583.89	1.47	0	-6165	3730	3675	3620	3565	3510	3647	3537	120	1085	500	2240	5	1	23933216	858	4.26	0.67	12	0.41	841.00	5385.00	7140	20240520	-49.79	2925	20231020	22.56	7140	-49.79	20240520	3045	17.73	20240229	7140	-49.79	20240520	3045	17.73	20240229	6.02	N	038460	500	119 억		352872	N	N	0	N	00	N
43	20241024	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-60	5	-1.66	273603940	76217	82.85	3590	3630	3540	4705	2535	3620	3589.80	1.47	0	-8817	3730	3675	3620	3565	3510	3647	3537	120	1085	500	2240	5	1	23933216	852	4.23	0.66	12	0.32	841.00	5385.00	7140	20240520	-50.14	2925	20231020	21.71	7140	-50.14	20240520	3045	16.91	20240229	7140	-50.14	20240520	3045	16.91	20240229	6.02	N	038460	500	119 억		352872	N	N	0	N	00	N
44	20241024	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	0	3	0.00	191154415	53234	57.87	3590	3630	3540	4705	2535	3620	3590.83	1.47	0	-10584	3730	3675	3620	3565	3510	3647	3537	120	1085	500	2240	5	1	23933216	866	4.30	0.67	12	0.22	841.00	5385.00	7140	20240520	-49.30	2925	20231020	23.76	7140	-49.30	20240520	3045	18.88	20240229	7140	-49.30	20240520	3045	18.88	20240229	6.02	N	038460	500	119 억		352872	N	N	0	N	00	N
45	20241024	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-25	5	-0.69	180002670	50151	54.52	3590	3630	3540	4705	2535	3620	3589.21	1.47	0	-10199	3730	3675	3620	3565	3510	3647	3537	120	1085	500	2240	5	1	23933216	860	4.27	0.67	12	0.21	841.00	5385.00	7140	20240520	-49.65	2925	20231020	22.91	7140	-49.65	20240520	3045	18.06	20240229	7140	-49.65	20240520	3045	18.06	20240229	6.02	N	038460	500	119 억		352872	N	N	0	N	00	N
46	20241024	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-15	5	-0.41	173592880	48369	52.58	3590	3630	3540	4705	2535	3620	3588.93	1.47	0	-10047	3730	3675	3620	3565	3510	3647	3537	120	1085	500	2240	5	1	23933216	863	4.29	0.67	12	0.20	841.00	5385.00	7140	20240520	-49.51	2925	20231020	23.25	7140	-49.51	20240520	3045	18.39	20240229	7140	-49.51	20240520	3045	18.39	20240229	6.02	N	038460	500	119 억		352872	N	N	0	N	00	N
47	20241024	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-40	5	-1.10	140781490	39251	42.67	3590	3630	3540	4705	2535	3620	3586.70	1.47	0	-6309	3730	3675	3620	3565	3510	3647	3537	120	1085	500	2240	5	1	23933216	857	4.26	0.66	12	0.16	841.00	5385.00	7140	20240520	-49.86	2925	20231020	22.39	7140	-49.86	20240520	3045	17.57	20240229	7140	-49.86	20240520	3045	17.57	20240229	6.02	N	038460	500	119 억		352872	N	N	0	N	00	N
48	20241024	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	10	2	0.28	14387195	3988	4.34	3590	3630	3590	4705	2535	3620	3607.62	1.47	0	-58	3730	3675	3620	3565	3510	3647	3537	120	1085	500	2240	5	1	23933216	869	4.32	0.67	12	0.02	841.00	5385.00	7140	20240520	-49.16	2925	20231020	24.10	7140	-49.16	20240520	3045	19.21	20240229	7140	-49.16	20240520	3045	19.21	20240229	6.02	N	038460	500	119 억		352872	N	N	0	N	00	N
49	20241023	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-15	5	-0.41	324597130	89583	36.24	3635	3675	3565	4725	2545	3635	3623.42	1.44	0	9381	3905	3770	3650	3515	3395	3710	3455	120	1090	500	2250	5	1	23933216	866	4.30	0.67	12	0.37	841.00	5385.00	7140	20240520	-49.30	2925	20231020	23.76	7140	-49.30	20240520	3045	18.88	20240229	7140	-49.30	20240520	3025	19.67	20231023	6.08	N	038460	500	119 억		343539	N	N	0	N	00	N
50	20241023	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-15	5	-0.41	283192260	78152	31.62	3635	3675	3565	4725	2545	3635	3623.61	1.44	0	7929	3905	3770	3650	3515	3395	3710	3455	120	1090	500	2250	5	1	23933216	866	4.30	0.67	12	0.33	841.00	5385.00	7140	20240520	-49.30	2925	20231020	23.76	7140	-49.30	20240520	3045	18.88	20240229	7140	-49.30	20240520	3025	19.67	20231023	6.08	N	038460	500	119 억		343539	N	N	0	N	00	N
51	20241023	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	15	2	0.41	232466690	64195	25.97	3635	3675	3565	4725	2545	3635	3621.26	1.44	0	675	3905	3770	3650	3515	3395	3710	3455	120	1090	500	2250	5	1	23933216	874	4.34	0.68	12	0.27	841.00	5385.00	7140	20240520	-48.88	2925	20231020	24.79	7140	-48.88	20240520	3045	19.87	20240229	7140	-48.88	20240520	3025	20.66	20231023	6.08	N	038460	500	119 억		343539	N	N	0	N	00	N
52	20241023	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	25	2	0.69	179455985	49651	20.09	3635	3665	3565	4725	2545	3635	3614.35	1.44	0	-4724	3905	3770	3650	3515	3395	3710	3455	120	1090	500	2250	5	1	23933216	876	4.35	0.68	12	0.21	841.00	5385.00	7140	20240520	-48.74	2925	20231020	25.13	7140	-48.74	20240520	3045	20.20	20240229	7140	-48.74	20240520	3025	20.99	20231023	6.08	N	038460	500	119 억		343539	N	N	0	N	00	N
53	20241023	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	5	2	0.14	143783350	39835	16.12	3635	3665	3565	4725	2545	3635	3609.47	1.44	0	-6048	3905	3770	3650	3515	3395	3710	3455	120	1090	500	2250	5	1	23933216	871	4.33	0.68	12	0.17	841.00	5385.00	7140	20240520	-49.02	2925	20231020	24.44	7140	-49.02	20240520	3045	19.54	20240229	7140	-49.02	20240520	3025	20.33	20231023	6.08	N	038460	500	119 억		343539	N	N	0	N	00	N
54	20241023	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	10	2	0.28	131695810	36517	14.77	3635	3665	3565	4725	2545	3635	3606.42	1.44	0	-4767	3905	3770	3650	3515	3395	3710	3455	120	1090	500	2250	5	1	23933216	872	4.33	0.68	12	0.15	841.00	5385.00	7140	20240520	-48.95	2925	20231020	24.62	7140	-48.95	20240520	3045	19.70	20240229	7140	-48.95	20240520	3025	20.50	20231023	6.08	N	038460	500	119 억		343539	N	N	0	N	00	N
55	20241023	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-20	5	-0.55	92618200	25692	10.39	3635	3665	3565	4725	2545	3635	3604.94	1.44	0	-1526	3905	3770	3650	3515	3395	3710	3455	120	1090	500	2250	5	1	23933216	865	4.30	0.67	12	0.11	841.00	5385.00	7140	20240520	-49.37	2925	20231020	23.59	7140	-49.37	20240520	3045	18.72	20240229	7140	-49.37	20240520	3025	19.50	20231023	6.08	N	038460	500	119 억		343539	N	N	0	N	00	N
56	20241023	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	20	2	0.55	5764425	1582	0.64	3635	3665	3635	4725	2545	3635	3643.76	1.44	0	217	3905	3770	3650	3515	3395	3710	3455	120	1090	500	2250	5	1	23933216	875	4.35	0.68	12	0.01	841.00	5385.00	7140	20240520	-48.81	2925	20231020	24.96	7140	-48.81	20240520	3045	20.03	20240229	7140	-48.81	20240520	3025	20.83	20231023	6.08	N	038460	500	119 억		343539	N	N	0	N	00	N
57	20241022	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-130	5	-3.45	898408655	246936	99.52	3765	3785	3530	4890	2640	3765	3638.23	1.37	0	15803	3885	3825	3730	3670	3575	3855	3700	120	1125	500	2330	5	1	23933216	870	4.32	0.68	12	1.03	841.00	5385.00	7140	20240520	-49.09	2925	20231020	24.27	7140	-49.09	20240520	3045	19.38	20240229	7140	-49.09	20240520	3025	20.17	20231023	6.30	N	038460	500	119 억		327703	N	N	0	N	00	N
58	20241022	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-120	5	-3.19	871826615	239609	96.57	3765	3785	3530	4890	2640	3765	3638.54	1.37	0	15217	3885	3825	3730	3670	3575	3855	3700	120	1125	500	2330	5	1	23933216	872	4.33	0.68	12	1.00	841.00	5385.00	7140	20240520	-48.95	2925	20231020	24.62	7140	-48.95	20240520	3045	19.70	20240229	7140	-48.95	20240520	3025	20.50	20231023	6.30	N	038460	500	119 억		327703	N	N	0	N	00	N
59	20241022	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-120	5	-3.19	792518950	217763	87.76	3765	3785	3530	4890	2640	3765	3639.36	1.37	0	15202	3885	3825	3730	3670	3575	3855	3700	120	1125	500	2330	5	1	23933216	872	4.33	0.68	12	0.91	841.00	5385.00	7140	20240520	-48.95	2925	20231020	24.62	7140	-48.95	20240520	3045	19.70	20240229	7140	-48.95	20240520	3025	20.50	20231023	6.30	N	038460	500	119 억		327703	N	N	0	N	00	N
60	20241022	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-150	5	-3.98	609234940	167812	67.63	3765	3785	3530	4890	2640	3765	3630.46	1.37	0	17989	3885	3825	3730	3670	3575	3855	3700	120	1125	500	2330	5	1	23933216	865	4.30	0.67	12	0.70	841.00	5385.00	7140	20240520	-49.37	2925	20231020	23.59	7140	-49.37	20240520	3045	18.72	20240229	7140	-49.37	20240520	3025	19.50	20231023	6.30	N	038460	500	119 억		327703	N	N	0	N	00	N
61	20241022	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-125	5	-3.32	428542815	117988	47.55	3765	3785	3530	4890	2640	3765	3632.09	1.37	0	5875	3885	3825	3730	3670	3575	3855	3700	120	1125	500	2330	5	1	23933216	871	4.33	0.68	12	0.49	841.00	5385.00	7140	20240520	-49.02	2925	20231020	24.44	7140	-49.02	20240520	3045	19.54	20240229	7140	-49.02	20240520	3025	20.33	20231023	6.30	N	038460	500	119 억		327703	N	N	0	N	00	N
62	20241022	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-120	5	-3.19	402664065	110868	44.68	3765	3785	3530	4890	2640	3765	3631.92	1.37	0	3404	3885	3825	3730	3670	3575	3855	3700	120	1125	500	2330	5	1	23933216	872	4.33	0.68	12	0.46	841.00	5385.00	7140	20240520	-48.95	2925	20231020	24.62	7140	-48.95	20240520	3045	19.70	20240229	7140	-48.95	20240520	3025	20.50	20231023	6.30	N	038460	500	119 억		327703	N	N	0	N	00	N
63	20241022	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-125	5	-3.32	277395660	76020	30.64	3765	3785	3595	4890	2640	3765	3648.98	1.37	0	1810	3885	3825	3730	3670	3575	3855	3700	120	1125	500	2330	5	1	23933216	871	4.33	0.68	12	0.32	841.00	5385.00	7140	20240520	-49.02	2925	20231020	24.44	7140	-49.02	20240520	3045	19.54	20240229	7140	-49.02	20240520	3025	20.33	20231023	6.30	N	038460	500	119 억		327703	N	N	0	N	00	N
64	20241022	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-15	5	-0.40	29966435	7986	3.22	3765	3785	3735	4890	2640	3765	3752.37	1.37	0	-2590	3885	3825	3730	3670	3575	3855	3700	120	1125	500	2330	5	1	23933216	897	4.46	0.70	12	0.03	841.00	5385.00	7140	20240520	-47.48	2925	20231020	28.21	7140	-47.48	20240520	3045	23.15	20240229	7140	-47.48	20240520	3025	23.97	20231023	6.30	N	038460	500	119 억		327703	N	N	0	N	00	N
65	20241021	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	65	2	1.76	882325325	237666	17.10	3695	3790	3635	4810	2590	3700	3712.20	1.13	0	57789	4720	4210	3925	3415	3130	4067	3272	120	1110	500	2290	5	1	23933216	901	4.48	0.70	12	0.99	841.00	5385.00	7140	20240520	-47.27	2925	20231020	28.72	7140	-47.27	20240520	3045	23.65	20240229	7140	-47.27	20240520	3025	24.46	20231023	6.24	N	038460	500	119 억		269913	N	N	0	N	00	N
66	20241021	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	35	2	0.95	799547880	215625	15.51	3695	3765	3635	4810	2590	3700	3708.06	1.13	0	53209	4720	4210	3925	3415	3130	4067	3272	120	1110	500	2290	5	1	23933216	894	4.44	0.69	12	0.90	841.00	5385.00	7140	20240520	-47.69	2925	20231020	27.69	7140	-47.69	20240520	3045	22.66	20240229	7140	-47.69	20240520	3025	23.47	20231023	6.24	N	038460	500	119 억		269913	N	N	0	N	00	N
67	20241021	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	15	2	0.41	634619890	171480	12.34	3695	3750	3635	4810	2590	3700	3700.84	1.13	0	41771	4720	4210	3925	3415	3130	4067	3272	120	1110	500	2290	5	1	23933216	889	4.42	0.69	12	0.72	841.00	5385.00	7140	20240520	-47.97	2925	20231020	27.01	7140	-47.97	20240520	3045	22.00	20240229	7140	-47.97	20240520	3025	22.81	20231023	6.24	N	038460	500	119 억		269913	N	N	0	N	00	N
68	20241021	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	5	2	0.14	594342425	160630	11.56	3695	3750	3635	4810	2590	3700	3700.07	1.13	0	37557	4720	4210	3925	3415	3130	4067	3272	120	1110	500	2290	5	1	23933216	887	4.41	0.69	12	0.67	841.00	5385.00	7140	20240520	-48.11	2925	20231020	26.67	7140	-48.11	20240520	3045	21.67	20240229	7140	-48.11	20240520	3025	22.48	20231023	6.24	N	038460	500	119 억		269913	N	N	0	N	00	N
69	20241021	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	15	2	0.41	509717445	137760	9.91	3695	3750	3635	4810	2590	3700	3700.04	1.13	0	31820	4720	4210	3925	3415	3130	4067	3272	120	1110	500	2290	5	1	23933216	889	4.42	0.69	12	0.58	841.00	5385.00	7140	20240520	-47.97	2925	20231020	27.01	7140	-47.97	20240520	3045	22.00	20240229	7140	-47.97	20240520	3025	22.81	20231023	6.24	N	038460	500	119 억		269913	N	N	0	N	00	N
70	20241021	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	20	2	0.54	423164535	114557	8.24	3695	3750	3635	4810	2590	3700	3693.91	1.13	0	34115	4720	4210	3925	3415	3130	4067	3272	120	1110	500	2290	5	1	23933216	890	4.42	0.69	12	0.48	841.00	5385.00	7140	20240520	-47.90	2925	20231020	27.18	7140	-47.90	20240520	3045	22.17	20240229	7140	-47.90	20240520	3025	22.98	20231023	6.24	N	038460	500	119 억		269913	N	N	0	N	00	N
71	20241021	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	20	2	0.54	343214435	93097	6.70	3695	3750	3635	4810	2590	3700	3686.61	1.13	0	33534	4720	4210	3925	3415	3130	4067	3272	120	1110	500	2290	5	1	23933216	890	4.42	0.69	12	0.39	841.00	5385.00	7140	20240520	-47.90	2925	20231020	27.18	7140	-47.90	20240520	3045	22.17	20240229	7140	-47.90	20240520	3025	22.98	20231023	6.24	N	038460	500	119 억		269913	N	N	0	N	00	N
72	20241021	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-30	5	-0.81	48907895	13276	0.96	3695	3725	3655	4810	2590	3700	3683.70	1.13	0	1969	4720	4210	3925	3415	3130	4067	3272	120	1110	500	2290	5	1	23933216	878	4.36	0.68	12	0.06	841.00	5385.00	7140	20240520	-48.60	2925	20231020	25.47	7140	-48.60	20240520	3045	20.53	20240229	7140	-48.60	20240520	3025	21.32	20231023	6.24	N	038460	500	119 억		269913	N	N	0	N	00	N
73	20241018	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-520	5	-12.32	5467066230	1382386	318.66	4285	4435	3640	5480	2955	4220	3954.90	1.89	0	-183291	4523	4371	4203	4051	3883	4447	4127	120	1260	500	2610	5	1	23933216	886	4.40	0.69	12	5.78	841.00	5385.00	7140	20240520	-48.18	2925	20231020	26.50	7140	-48.18	20240520	3045	21.51	20240229	7140	-48.18	20240520	2925	26.50	20231020	6.15	N	038460	500	119 억		453247	N	N	0	N	00	N
74	20241018	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-500	5	-11.85	5331342790	1345727	310.21	4285	4435	3640	5480	2955	4220	3961.68	1.89	0	-190708	4523	4371	4203	4051	3883	4447	4127	120	1260	500	2610	5	1	23933216	890	4.42	0.69	12	5.62	841.00	5385.00	7140	20240520	-47.90	2925	20231020	27.18	7140	-47.90	20240520	3045	22.17	20240229	7140	-47.90	20240520	2925	27.18	20231020	6.15	N	038460	500	119 억		453247	N	N	0	N	00	N
75	20241018	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-500	5	-11.85	4960048645	1246833	287.42	4285	4435	3640	5480	2955	4220	3978.12	1.89	0	-184273	4523	4371	4203	4051	3883	4447	4127	120	1260	500	2610	5	1	23933216	890	4.42	0.69	12	5.21	841.00	5385.00	7140	20240520	-47.90	2925	20231020	27.18	7140	-47.90	20240520	3045	22.17	20240229	7140	-47.90	20240520	2925	27.18	20231020	6.15	N	038460	500	119 억		453247	N	N	0	N	00	N
76	20241018	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-465	5	-11.02	4057846435	1002496	231.09	4285	4435	3745	5480	2955	4220	4047.74	1.89	0	-105917	4523	4371	4203	4051	3883	4447	4127	120	1260	500	2610	5	1	23933216	899	4.46	0.70	12	4.19	841.00	5385.00	7140	20240520	-47.41	2925	20231020	28.38	7140	-47.41	20240520	3045	23.32	20240229	7140	-47.41	20240520	2925	28.38	20231020	6.15	N	038460	500	119 억		453247	N	N	0	N	00	N
77	20241018	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-190	5	-4.50	2868364450	694235	160.03	4285	4435	3865	5480	2955	4220	4131.69	1.89	0	-77736	4523	4371	4203	4051	3883	4447	4127	120	1260	500	2610	5	1	23933216	965	4.79	0.75	12	2.90	841.00	5385.00	7140	20240520	-43.56	2925	20231020	37.78	7140	-43.56	20240520	3045	32.35	20240229	7140	-43.56	20240520	2925	37.78	20231020	6.15	N	038460	500	119 억		453247	N	N	0	N	00	N
78	20241018	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-100	5	-2.37	420191445	101036	23.29	4285	4310	4095	5480	2955	4220	4158.83	1.89	0	-17278	4523	4371	4203	4051	3883	4447	4127	120	1260	500	2610	5	1	23933216	986	4.90	0.77	12	0.42	841.00	5385.00	7140	20240520	-42.30	2925	20231020	40.85	7140	-42.30	20240520	3045	35.30	20240229	7140	-42.30	20240520	2925	40.85	20231020	6.15	N	038460	500	119 억		453247	N	N	0	N	00	N
79	20241018	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-50	5	-1.18	282181550	67568	15.58	4285	4310	4095	5480	2955	4220	4176.26	1.89	0	-17655	4523	4371	4203	4051	3883	4447	4127	120	1260	500	2610	5	1	23933216	998	4.96	0.77	12	0.28	841.00	5385.00	7140	20240520	-41.60	2925	20231020	42.56	7140	-41.60	20240520	3045	36.95	20240229	7140	-41.60	20240520	2925	42.56	20231020	6.15	N	038460	500	119 억		453247	N	N	0	N	00	N
80	20241018	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-25	5	-0.59	65569120	15395	3.55	4285	4310	4195	5480	2955	4220	4259.12	1.89	0	-11671	4523	4371	4203	4051	3883	4447	4127	120	1260	500	2610	5	1	23933216	1004	4.99	0.78	12	0.06	841.00	5385.00	7140	20240520	-41.25	2925	20231020	43.42	7140	-41.25	20240520	3045	37.77	20240229	7140	-41.25	20240520	2925	43.42	20231020	6.15	N	038460	500	119 억		453247	N	N	0	N	00	N
81	20241017	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	180	2	4.46	1831373265	431641	62.68	4035	4355	4035	5250	2830	4040	4242.84	1.77	0	-5302	4480	4260	4150	3930	3820	4205	3875	120	1210	500	2500	5	1	23933216	1010	5.02	0.78	12	1.80	841.00	5385.00	7140	20240520	-40.90	2925	20231020	44.27	7140	-40.90	20240520	3045	38.59	20240229	7140	-40.90	20240520	2925	44.27	20231020	6.04	N	038460	500	119 억		422664	N	N	0	N	00	N
82	20241017	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	190	2	4.70	1759273010	414528	60.20	4035	4355	4035	5250	2830	4040	4244.04	1.77	0	-2421	4480	4260	4150	3930	3820	4205	3875	120	1210	500	2500	5	1	23933216	1012	5.03	0.79	12	1.73	841.00	5385.00	7140	20240520	-40.76	2925	20231020	44.62	7140	-40.76	20240520	3045	38.92	20240229	7140	-40.76	20240520	2925	44.62	20231020	6.04	N	038460	500	119 억		422664	N	N	0	N	00	N
83	20241017	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	160	2	3.96	1603812835	377529	54.82	4035	4355	4035	5250	2830	4040	4248.18	1.77	0	-267	4480	4260	4150	3930	3820	4205	3875	120	1210	500	2500	5	1	23933216	1005	4.99	0.78	12	1.58	841.00	5385.00	7140	20240520	-41.18	2925	20231020	43.59	7140	-41.18	20240520	3045	37.93	20240229	7140	-41.18	20240520	2925	43.59	20231020	6.04	N	038460	500	119 억		422664	N	N	0	N	00	N
84	20241017	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	185	2	4.58	1476702265	347381	50.45	4035	4355	4035	5250	2830	4040	4250.96	1.77	0	468	4480	4260	4150	3930	3820	4205	3875	120	1210	500	2500	5	1	23933216	1011	5.02	0.78	12	1.45	841.00	5385.00	7140	20240520	-40.83	2925	20231020	44.44	7140	-40.83	20240520	3045	38.75	20240229	7140	-40.83	20240520	2925	44.44	20231020	6.04	N	038460	500	119 억		422664	N	N	0	N	00	N
85	20241017	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	215	2	5.32	1294279220	304183	44.17	4035	4355	4035	5250	2830	4040	4254.94	1.77	0	4654	4480	4260	4150	3930	3820	4205	3875	120	1210	500	2500	5	1	23933216	1018	5.06	0.79	12	1.27	841.00	5385.00	7140	20240520	-40.41	2925	20231020	45.47	7140	-40.41	20240520	3045	39.74	20240229	7140	-40.41	20240520	2925	45.47	20231020	6.04	N	038460	500	119 억		422664	N	N	0	N	00	N
86	20241017	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	300	2	7.43	1111742430	261508	37.98	4035	4355	4035	5250	2830	4040	4251.28	1.77	0	1144	4480	4260	4150	3930	3820	4205	3875	120	1210	500	2500	5	1	23933216	1039	5.16	0.81	12	1.09	841.00	5385.00	7140	20240520	-39.22	2925	20231020	48.38	7140	-39.22	20240520	3045	42.53	20240229	7140	-39.22	20240520	2925	48.38	20231020	6.04	N	038460	500	119 억		422664	N	N	0	N	00	N
87	20241017	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	210	2	5.20	636203350	151143	21.95	4035	4285	4035	5250	2830	4040	4209.28	1.77	0	6379	4480	4260	4150	3930	3820	4205	3875	120	1210	500	2500	5	1	23933216	1017	5.05	0.79	12	0.63	841.00	5385.00	7140	20240520	-40.48	2925	20231020	45.30	7140	-40.48	20240520	3045	39.57	20240229	7140	-40.48	20240520	2925	45.30	20231020	6.04	N	038460	500	119 억		422664	N	N	0	N	00	N
88	20241017	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	100	2	2.48	70912265	17178	2.49	4035	4170	4035	5250	2830	4040	4128.09	1.77	0	2172	4480	4260	4150	3930	3820	4205	3875	120	1210	500	2500	5	1	23933216	991	4.92	0.77	12	0.07	841.00	5385.00	7140	20240520	-42.02	2925	20231020	41.54	7140	-42.02	20240520	3045	35.96	20240229	7140	-42.02	20240520	2925	41.54	20231020	6.04	N	038460	500	119 억		422664	N	N	0	N	00	N
89	20241016	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-105	5	-2.53	2872026625	688093	232.27	4110	4370	4040	5380	2905	4145	4174.62	2.10	0	-82938	4288	4216	4143	4071	3998	4180	4035	120	1235	500	2560	5	1	23933216	967	4.80	0.75	12	2.88	841.00	5385.00	7140	20240520	-43.42	2925	20231020	38.12	7140	-43.42	20240520	3045	32.68	20240229	7140	-43.42	20240520	2925	38.12	20231020	6.07	N	038460	500	119 억		502722	N	N	0	N	00	N
90	20241016	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-55	5	-1.33	2710627455	648328	218.84	4110	4370	4060	5380	2905	4145	4180.95	2.10	0	-89483	4288	4216	4143	4071	3998	4180	4035	120	1235	500	2560	5	1	23933216	979	4.86	0.76	12	2.71	841.00	5385.00	7140	20240520	-42.72	2925	20231020	39.83	7140	-42.72	20240520	3045	34.32	20240229	7140	-42.72	20240520	2925	39.83	20231020	6.07	N	038460	500	119 억		502722	N	N	0	N	00	N
91	20241016	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-55	5	-1.33	2602902570	621978	209.95	4110	4370	4060	5380	2905	4145	4184.88	2.10	0	-89262	4288	4216	4143	4071	3998	4180	4035	120	1235	500	2560	5	1	23933216	979	4.86	0.76	12	2.60	841.00	5385.00	7140	20240520	-42.72	2925	20231020	39.83	7140	-42.72	20240520	3045	34.32	20240229	7140	-42.72	20240520	2925	39.83	20231020	6.07	N	038460	500	119 억		502722	N	N	0	N	00	N
92	20241016	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-15	5	-0.36	2303861050	548950	185.30	4110	4370	4060	5380	2905	4145	4196.85	2.10	0	-77137	4288	4216	4143	4071	3998	4180	4035	120	1235	500	2560	5	1	23933216	988	4.91	0.77	12	2.29	841.00	5385.00	7140	20240520	-42.16	2925	20231020	41.20	7140	-42.16	20240520	3045	35.63	20240229	7140	-42.16	20240520	2925	41.20	20231020	6.07	N	038460	500	119 억		502722	N	N	0	N	00	N
93	20241016	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-50	5	-1.21	2084174985	495286	167.18	4110	4370	4060	5380	2905	4145	4208.03	2.10	0	-58963	4288	4216	4143	4071	3998	4180	4035	120	1235	500	2560	5	1	23933216	980	4.87	0.76	12	2.07	841.00	5385.00	7140	20240520	-42.65	2925	20231020	40.00	7140	-42.65	20240520	3045	34.48	20240229	7140	-42.65	20240520	2925	40.00	20231020	6.07	N	038460	500	119 억		502722	N	N	0	N	00	N
94	20241016	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	5	2	0.12	282918625	68485	23.12	4110	4195	4060	5380	2905	4145	4131.10	2.10	0	4478	4288	4216	4143	4071	3998	4180	4035	120	1235	500	2560	5	1	23933216	993	4.93	0.77	12	0.29	841.00	5385.00	7140	20240520	-41.88	2925	20231020	41.88	7140	-41.88	20240520	3045	36.29	20240229	7140	-41.88	20240520	2925	41.88	20231020	6.07	N	038460	500	119 억		502722	N	N	0	N	00	N
95	20241016	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-5	5	-0.12	233843310	56693	19.14	4110	4190	4060	5380	2905	4145	4124.72	2.10	0	7473	4288	4216	4143	4071	3998	4180	4035	120	1235	500	2560	5	1	23933216	991	4.92	0.77	12	0.24	841.00	5385.00	7140	20240520	-42.02	2925	20231020	41.54	7140	-42.02	20240520	3045	35.96	20240229	7140	-42.02	20240520	2925	41.54	20231020	6.07	N	038460	500	119 억		502722	N	N	0	N	00	N
96	20241016	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-10	5	-0.24	27891490	6802	2.30	4110	4145	4080	5380	2905	4145	4100.35	2.10	0	2654	4288	4216	4143	4071	3998	4180	4035	120	1235	500	2560	5	1	23933216	990	4.92	0.77	12	0.03	841.00	5385.00	7140	20240520	-42.09	2925	20231020	41.37	7140	-42.09	20240520	3045	35.80	20240229	7140	-42.09	20240520	2925	41.37	20231020	6.07	N	038460	500	119 억		502722	N	N	0	N	00	N
97	20241015	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-60	5	-1.43	1221573355	295275	26.52	4215	4215	4070	5460	2945	4205	4137.07	2.10	0	-74	4471	4337	4091	3957	3711	4405	4025	120	1255	500	2600	5	1	23933216	992	4.93	0.77	12	1.23	841.00	5385.00	7140	20240520	-41.95	2925	20231020	41.71	7140	-41.95	20240520	3045	36.12	20240229	7140	-41.95	20240520	2925	41.71	20231020	6.10	N	038460	500	119 억		502177	N	N	0	N	00	N
98	20241015	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-50	5	-1.19	1181213615	285562	25.65	4215	4215	4070	5460	2945	4205	4136.45	2.10	0	-1935	4471	4337	4091	3957	3711	4405	4025	120	1255	500	2600	5	1	23933216	994	4.94	0.77	12	1.19	841.00	5385.00	7140	20240520	-41.81	2925	20231020	42.05	7140	-41.81	20240520	3045	36.45	20240229	7140	-41.81	20240520	2925	42.05	20231020	6.10	N	038460	500	119 억		502177	N	N	0	N	00	N
99	20241015	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-45	5	-1.07	941613410	228179	20.50	4215	4215	4070	5460	2945	4205	4126.64	2.10	0	-5249	4471	4337	4091	3957	3711	4405	4025	120	1255	500	2600	5	1	23933216	996	4.95	0.77	12	0.95	841.00	5385.00	7140	20240520	-41.74	2925	20231020	42.22	7140	-41.74	20240520	3045	36.62	20240229	7140	-41.74	20240520	2925	42.22	20231020	6.10	N	038460	500	119 억		502177	N	N	0	N	00	N
100	20241015	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-35	5	-0.83	870343380	211007	18.95	4215	4215	4070	5460	2945	4205	4124.71	2.10	0	4208	4471	4337	4091	3957	3711	4405	4025	120	1255	500	2600	5	1	23933216	998	4.96	0.77	12	0.88	841.00	5385.00	7140	20240520	-41.60	2925	20231020	42.56	7140	-41.60	20240520	3045	36.95	20240229	7140	-41.60	20240520	2925	42.56	20231020	6.10	N	038460	500	119 억		502177	N	N	0	N	00	N
101	20241015	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-80	5	-1.90	823803835	199776	17.95	4215	4215	4070	5460	2945	4205	4123.64	2.10	0	4766	4471	4337	4091	3957	3711	4405	4025	120	1255	500	2600	5	1	23933216	987	4.90	0.77	12	0.83	841.00	5385.00	7140	20240520	-42.23	2925	20231020	41.03	7140	-42.23	20240520	3045	35.47	20240229	7140	-42.23	20240520	2925	41.03	20231020	6.10	N	038460	500	119 억		502177	N	N	0	N	00	N
102	20241015	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-95	5	-2.26	764031345	185267	16.64	4215	4215	4070	5460	2945	4205	4123.95	2.10	0	235	4471	4337	4091	3957	3711	4405	4025	120	1255	500	2600	5	1	23933216	984	4.89	0.76	12	0.77	841.00	5385.00	7140	20240520	-42.44	2925	20231020	40.51	7140	-42.44	20240520	3045	34.98	20240229	7140	-42.44	20240520	2925	40.51	20231020	6.10	N	038460	500	119 억		502177	N	N	0	N	00	N
103	20241015	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-35	5	-0.83	638776445	155074	13.93	4215	4215	4070	5460	2945	4205	4119.17	2.10	0	132	4471	4337	4091	3957	3711	4405	4025	120	1255	500	2600	5	1	23933216	998	4.96	0.77	12	0.65	841.00	5385.00	7140	20240520	-41.60	2925	20231020	42.56	7140	-41.60	20240520	3045	36.95	20240229	7140	-41.60	20240520	2925	42.56	20231020	6.10	N	038460	500	119 억		502177	N	N	0	N	00	N
104	20241015	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-100	5	-2.38	190142925	45847	4.12	4215	4215	4075	5460	2945	4205	4147.34	2.10	0	-5445	4471	4337	4091	3957	3711	4405	4025	120	1255	500	2600	5	1	23933216	982	4.88	0.76	12	0.19	841.00	5385.00	7140	20240520	-42.51	2925	20231020	40.34	7140	-42.51	20240520	3045	34.81	20240229	7140	-42.51	20240520	2925	40.34	20231020	6.10	N	038460	500	119 억		502177	N	N	0	N	00	N
105	20241014	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	375	2	9.79	4569506110	1108812	257.56	3845	4225	3845	4975	2685	3830	4120.89	2.09	0	-40250	4116	3972	3791	3647	3466	4045	3720	120	1145	500	2370	5	1	23933216	1006	5.00	0.78	12	4.63	841.00	5385.00	7140	20240520	-41.11	2925	20231020	43.76	7140	-41.11	20240520	3045	38.10	20240229	7140	-41.11	20240520	2925	43.76	20231020	6.10	N	038460	500	119 억		500495	N	N	0	N	00	N
106	20241014	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	360	2	9.40	4338059975	1053671	244.75	3845	4225	3845	4975	2685	3830	4117.10	2.09	0	-29383	4116	3972	3791	3647	3466	4045	3720	120	1145	500	2370	5	1	23933216	1003	4.98	0.78	12	4.40	841.00	5385.00	7140	20240520	-41.32	2925	20231020	43.25	7140	-41.32	20240520	3045	37.60	20240229	7140	-41.32	20240520	2925	43.25	20231020	6.10	N	038460	500	119 억		500495	N	N	0	N	00	N
107	20241014	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	345	2	9.01	4030935115	979946	227.63	3845	4225	3845	4975	2685	3830	4113.43	2.09	0	-20168	4116	3972	3791	3647	3466	4045	3720	120	1145	500	2370	5	1	23933216	999	4.96	0.78	12	4.09	841.00	5385.00	7140	20240520	-41.53	2925	20231020	42.74	7140	-41.53	20240520	3045	37.11	20240229	7140	-41.53	20240520	2925	42.74	20231020	6.10	N	038460	500	119 억		500495	N	N	0	N	00	N
108	20241014	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	310	2	8.09	3751172255	912726	212.01	3845	4225	3845	4975	2685	3830	4109.86	2.09	0	-23421	4116	3972	3791	3647	3466	4045	3720	120	1145	500	2370	5	1	23933216	991	4.92	0.77	12	3.81	841.00	5385.00	7140	20240520	-42.02	2925	20231020	41.54	7140	-42.02	20240520	3045	35.96	20240229	7140	-42.02	20240520	2925	41.54	20231020	6.10	N	038460	500	119 억		500495	N	N	0	N	00	N
109	20241014	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	335	2	8.75	3473360085	845760	196.46	3845	4225	3845	4975	2685	3830	4106.80	2.09	0	-35772	4116	3972	3791	3647	3466	4045	3720	120	1145	500	2370	5	1	23933216	997	4.95	0.77	12	3.53	841.00	5385.00	7140	20240520	-41.67	2925	20231020	42.39	7140	-41.67	20240520	3045	36.78	20240229	7140	-41.67	20240520	2925	42.39	20231020	6.10	N	038460	500	119 억		500495	N	N	0	N	00	N
110	20241014	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	265	2	6.92	3097263240	754259	175.20	3845	4225	3845	4975	2685	3830	4106.37	2.09	0	-26982	4116	3972	3791	3647	3466	4045	3720	120	1145	500	2370	5	1	23933216	980	4.87	0.76	12	3.15	841.00	5385.00	7140	20240520	-42.65	2925	20231020	40.00	7140	-42.65	20240520	3045	34.48	20240229	7140	-42.65	20240520	2925	40.00	20231020	6.10	N	038460	500	119 억		500495	N	N	0	N	00	N
111	20241014	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	305	2	7.96	1837267050	451391	104.85	3845	4170	3845	4975	2685	3830	4070.24	2.09	0	-8164	4116	3972	3791	3647	3466	4045	3720	120	1145	500	2370	5	1	23933216	990	4.92	0.77	12	1.89	841.00	5385.00	7140	20240520	-42.09	2925	20231020	41.37	7140	-42.09	20240520	3045	35.80	20240229	7140	-42.09	20240520	2925	41.37	20231020	6.10	N	038460	500	119 억		500495	N	N	0	N	00	N
112	20241014	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	95	2	2.48	81271195	20910	4.86	3845	3925	3845	4975	2685	3830	3886.77	2.09	0	-3168	4116	3972	3791	3647	3466	4045	3720	120	1145	500	2370	5	1	23933216	939	4.67	0.73	12	0.09	841.00	5385.00	7140	20240520	-45.03	2925	20231020	34.19	7140	-45.03	20240520	3045	28.90	20240229	7140	-45.03	20240520	2925	34.19	20231020	6.10	N	038460	500	119 억		500495	N	N	0	N	00	N
113	20241011	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	220	2	6.09	1637574350	426753	939.32	3645	3935	3610	4690	2530	3610	3837.30	2.01	0	21181	3696	3652	3621	3577	3546	3637	3562	120	1080	500	2230	5	1	23933216	917	4.55	0.71	12	1.78	841.00	5385.00	7140	20240520	-46.36	2925	20231020	30.94	7140	-46.36	20240520	3045	25.78	20240229	7140	-46.36	20240520	2925	30.94	20231020	6.08	N	038460	500	119 억		482245	N	N	0	N	00	N
114	20241011	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	230	2	6.37	1582984335	412498	907.95	3645	3935	3610	4690	2530	3610	3837.56	2.01	0	20026	3696	3652	3621	3577	3546	3637	3562	120	1080	500	2230	5	1	23933216	919	4.57	0.71	12	1.72	841.00	5385.00	7140	20240520	-46.22	2925	20231020	31.28	7140	-46.22	20240520	3045	26.11	20240229	7140	-46.22	20240520	2925	31.28	20231020	6.08	N	038460	500	119 억		482245	N	N	0	N	00	N
115	20241011	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	230	2	6.37	1437676340	374738	824.83	3645	3935	3610	4690	2530	3610	3836.48	2.01	0	33767	3696	3652	3621	3577	3546	3637	3562	120	1080	500	2230	5	1	23933216	919	4.57	0.71	12	1.57	841.00	5385.00	7140	20240520	-46.22	2925	20231020	31.28	7140	-46.22	20240520	3045	26.11	20240229	7140	-46.22	20240520	2925	31.28	20231020	6.08	N	038460	500	119 억		482245	N	N	0	N	00	N
116	20241011	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	240	2	6.65	1318930265	343900	756.96	3645	3935	3610	4690	2530	3610	3835.21	2.01	0	44156	3696	3652	3621	3577	3546	3637	3562	120	1080	500	2230	5	1	23933216	921	4.58	0.71	12	1.44	841.00	5385.00	7140	20240520	-46.08	2925	20231020	31.62	7140	-46.08	20240520	3045	26.44	20240229	7140	-46.08	20240520	2925	31.62	20231020	6.08	N	038460	500	119 억		482245	N	N	0	N	00	N
117	20241011	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	275	2	7.62	1161734935	303190	667.35	3645	3935	3610	4690	2530	3610	3831.71	2.01	0	37846	3696	3652	3621	3577	3546	3637	3562	120	1080	500	2230	5	1	23933216	930	4.62	0.72	12	1.27	841.00	5385.00	7140	20240520	-45.59	2925	20231020	32.82	7140	-45.59	20240520	3045	27.59	20240229	7140	-45.59	20240520	2925	32.82	20231020	6.08	N	038460	500	119 억		482245	N	N	0	N	00	N
118	20241011	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	260	2	7.20	706978495	185804	408.97	3645	3890	3610	4690	2530	3610	3804.97	2.01	0	18716	3696	3652	3621	3577	3546	3637	3562	120	1080	500	2230	5	1	23933216	926	4.60	0.72	12	0.78	841.00	5385.00	7140	20240520	-45.80	2925	20231020	32.31	7140	-45.80	20240520	3045	27.09	20240229	7140	-45.80	20240520	2925	32.31	20231020	6.08	N	038460	500	119 억		482245	N	N	0	N	00	N
119	20241011	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	75	2	2.08	31677420	8651	19.04	3645	3685	3610	4690	2530	3610	3661.71	2.01	0	3414	3696	3652	3621	3577	3546	3637	3562	120	1080	500	2230	5	1	23933216	882	4.38	0.68	12	0.04	841.00	5385.00	7140	20240520	-48.39	2925	20231020	25.98	7140	-48.39	20240520	3045	21.02	20240229	7140	-48.39	20240520	2925	25.98	20231020	6.08	N	038460	500	119 억		482245	N	N	0	N	00	N
120	20241011	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	35	2	0.97	1151775	317	0.70	3645	3650	3610	4690	2530	3610	3633.36	2.01	0	-179	3696	3652	3621	3577	3546	3637	3562	120	1080	500	2230	5	1	23933216	872	4.33	0.68	12	0.00	841.00	5385.00	7140	20240520	-48.95	2925	20231020	24.62	7140	-48.95	20240520	3045	19.70	20240229	7140	-48.95	20240520	2925	24.62	20231020	6.08	N	038460	500	119 억		482245	N	N	0	N	00	N
121	20241010	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-5	5	-0.14	162772095	44945	74.81	3615	3665	3590	4695	2535	3615	3621.59	2.07	0	-12994	3688	3651	3628	3591	3568	3640	3580	120	1080	500	2240	5	1	23933216	864	4.29	0.67	12	0.19	841.00	5385.00	7140	20240520	-49.44	2925	20231020	23.42	7140	-49.44	20240520	3045	18.56	20240229	7140	-49.44	20240520	2925	23.42	20231020	6.09	N	038460	500	119 억		495070	N	N	0	N	00	N
122	20241010	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	5	2	0.14	142477835	39330	65.47	3615	3665	3590	4695	2535	3615	3622.62	2.07	0	-12835	3688	3651	3628	3591	3568	3640	3580	120	1080	500	2240	5	1	23933216	866	4.30	0.67	12	0.16	841.00	5385.00	7140	20240520	-49.30	2925	20231020	23.76	7140	-49.30	20240520	3045	18.88	20240229	7140	-49.30	20240520	2925	23.76	20231020	6.09	N	038460	500	119 억		495070	N	N	0	N	00	N
123	20241010	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	40	2	1.11	113877040	31435	52.32	3615	3665	3590	4695	2535	3615	3622.62	2.07	0	-9915	3688	3651	3628	3591	3568	3640	3580	120	1080	500	2240	5	1	23933216	875	4.35	0.68	12	0.13	841.00	5385.00	7140	20240520	-48.81	2925	20231020	24.96	7140	-48.81	20240520	3045	20.03	20240229	7140	-48.81	20240520	2925	24.96	20231020	6.09	N	038460	500	119 억		495070	N	N	0	N	00	N
124	20241010	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	40	2	1.11	87812495	24281	40.42	3615	3665	3590	4695	2535	3615	3616.51	2.07	0	-9491	3688	3651	3628	3591	3568	3640	3580	120	1080	500	2240	5	1	23933216	875	4.35	0.68	12	0.10	841.00	5385.00	7140	20240520	-48.81	2925	20231020	24.96	7140	-48.81	20240520	3045	20.03	20240229	7140	-48.81	20240520	2925	24.96	20231020	6.09	N	038460	500	119 억		495070	N	N	0	N	00	N
125	20241010	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	10	2	0.28	69369205	19218	31.99	3615	3665	3590	4695	2535	3615	3609.60	2.07	0	-7896	3688	3651	3628	3591	3568	3640	3580	120	1080	500	2240	5	1	23933216	868	4.31	0.67	12	0.08	841.00	5385.00	7140	20240520	-49.23	2925	20231020	23.93	7140	-49.23	20240520	3045	19.05	20240229	7140	-49.23	20240520	2925	23.93	20231020	6.09	N	038460	500	119 억		495070	N	N	0	N	00	N
126	20241010	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	5	2	0.14	67178130	18613	30.98	3615	3665	3590	4695	2535	3615	3609.20	2.07	0	-8131	3688	3651	3628	3591	3568	3640	3580	120	1080	500	2240	5	1	23933216	866	4.30	0.67	12	0.08	841.00	5385.00	7140	20240520	-49.30	2925	20231020	23.76	7140	-49.30	20240520	3045	18.88	20240229	7140	-49.30	20240520	2925	23.76	20231020	6.09	N	038460	500	119 억		495070	N	N	0	N	00	N
127	20241010	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-15	5	-0.41	37550820	10391	17.30	3615	3665	3595	4695	2535	3615	3613.78	2.07	0	-5133	3688	3651	3628	3591	3568	3640	3580	120	1080	500	2240	5	1	23933216	862	4.28	0.67	12	0.04	841.00	5385.00	7140	20240520	-49.58	2925	20231020	23.08	7140	-49.58	20240520	3045	18.23	20240229	7140	-49.58	20240520	2925	23.08	20231020	6.09	N	038460	500	119 억		495070	N	N	0	N	00	N
128	20241010	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	35	2	0.97	1963795	541	0.90	3615	3665	3615	4695	2535	3615	3629.94	2.07	0	-80	3688	3651	3628	3591	3568	3640	3580	120	1080	500	2240	5	1	23933216	874	4.34	0.68	12	0.00	841.00	5385.00	7140	20240520	-48.88	2925	20231020	24.79	7140	-48.88	20240520	3045	19.87	20240229	7140	-48.88	20240520	2925	24.79	20231020	6.09	N	038460	500	119 억		495070	N	N	0	N	00	N
129	20241008	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-40	5	-1.09	217713990	60010	72.11	3660	3665	3605	4750	2560	3655	3627.96	2.12	0	-13049	3738	3696	3623	3581	3508	3717	3602	120	1095	500	2260	5	1	23933216	865	4.30	0.67	12	0.25	841.00	5385.00	7140	20240520	-49.37	2925	20231020	23.59	7140	-49.37	20240520	3045	18.72	20240229	7140	-49.37	20240520	2925	23.59	20231020	6.09	N	038460	500	119 억		508154	N	N	0	N	00	N
130	20241008	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-50	5	-1.37	210098470	57901	69.57	3660	3665	3605	4750	2560	3655	3628.58	2.12	0	-11852	3738	3696	3623	3581	3508	3717	3602	120	1095	500	2260	5	1	23933216	863	4.29	0.67	12	0.24	841.00	5385.00	7140	20240520	-49.51	2925	20231020	23.25	7140	-49.51	20240520	3045	18.39	20240229	7140	-49.51	20240520	2925	23.25	20231020	6.09	N	038460	500	119 억		508154	N	N	0	N	00	N
131	20241008	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-35	5	-0.96	141614985	38962	46.82	3660	3665	3615	4750	2560	3655	3634.69	2.12	0	-6733	3738	3696	3623	3581	3508	3717	3602	120	1095	500	2260	5	1	23933216	866	4.30	0.67	12	0.16	841.00	5385.00	7140	20240520	-49.30	2925	20231020	23.76	7140	-49.30	20240520	3045	18.88	20240229	7140	-49.30	20240520	2925	23.76	20231020	6.09	N	038460	500	119 억		508154	N	N	0	N	00	N
132	20241008	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-20	5	-0.55	125228465	34437	41.38	3660	3665	3615	4750	2560	3655	3636.45	2.12	0	-6899	3738	3696	3623	3581	3508	3717	3602	120	1095	500	2260	5	1	23933216	870	4.32	0.68	12	0.14	841.00	5385.00	7140	20240520	-49.09	2925	20231020	24.27	7140	-49.09	20240520	3045	19.38	20240229	7140	-49.09	20240520	2925	24.27	20231020	6.09	N	038460	500	119 억		508154	N	N	0	N	00	N
133	20241008	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-10	5	-0.27	105321575	28953	34.79	3660	3665	3615	4750	2560	3655	3637.67	2.12	0	-5636	3738	3696	3623	3581	3508	3717	3602	120	1095	500	2260	5	1	23933216	872	4.33	0.68	12	0.12	841.00	5385.00	7140	20240520	-48.95	2925	20231020	24.62	7140	-48.95	20240520	3045	19.70	20240229	7140	-48.95	20240520	2925	24.62	20231020	6.09	N	038460	500	119 억		508154	N	N	0	N	00	N
134	20241008	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	0	3	0.00	84162870	23136	27.80	3660	3665	3615	4750	2560	3655	3637.75	2.12	0	-4072	3738	3696	3623	3581	3508	3717	3602	120	1095	500	2260	5	1	23933216	875	4.35	0.68	12	0.10	841.00	5385.00	7140	20240520	-48.81	2925	20231020	24.96	7140	-48.81	20240520	3045	20.03	20240229	7140	-48.81	20240520	2925	24.96	20231020	6.09	N	038460	500	119 억		508154	N	N	0	N	00	N
135	20241008	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-35	5	-0.96	67834230	18661	22.42	3660	3665	3615	4750	2560	3655	3635.08	2.12	0	-1726	3738	3696	3623	3581	3508	3717	3602	120	1095	500	2260	5	1	23933216	866	4.30	0.67	12	0.08	841.00	5385.00	7140	20240520	-49.30	2925	20231020	23.76	7140	-49.30	20240520	3045	18.88	20240229	7140	-49.30	20240520	2925	23.76	20231020	6.09	N	038460	500	119 억		508154	N	N	0	N	00	N
136	20241008	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	10	2	0.27	4005915	1095	1.32	3660	3665	3655	4750	2560	3655	3658.37	2.12	0	-345	3738	3696	3623	3581	3508	3717	3602	120	1095	500	2260	5	1	23933216	877	4.36	0.68	12	0.00	841.00	5385.00	7140	20240520	-48.67	2925	20231020	25.30	7140	-48.67	20240520	3045	20.36	20240229	7140	-48.67	20240520	2925	25.30	20231020	6.09	N	038460	500	119 억		508154	N	N	0	N	00	N
137	20241007	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	75	2	2.09	301361070	83169	103.39	3580	3665	3550	4650	2510	3580	3623.47	2.10	0	5889	3730	3655	3585	3510	3440	3692	3547	120	1070	500	2210	5	1	23933216	875	4.35	0.68	12	0.35	841.00	5385.00	7140	20240520	-48.81	2925	20231020	24.96	7140	-48.81	20240520	3045	20.03	20240229	7140	-48.81	20240520	2925	24.96	20231020	6.23	N	038460	500	119 억		503009	N	N	0	N	00	N
138	20241007	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	75	2	2.09	291118145	80367	99.91	3580	3665	3550	4650	2510	3580	3622.36	2.10	0	4663	3730	3655	3585	3510	3440	3692	3547	120	1070	500	2210	5	1	23933216	875	4.35	0.68	12	0.34	841.00	5385.00	7140	20240520	-48.81	2925	20231020	24.96	7140	-48.81	20240520	3045	20.03	20240229	7140	-48.81	20240520	2925	24.96	20231020	6.23	N	038460	500	119 억		503009	N	N	0	N	00	N
139	20241007	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	85	2	2.37	268834835	74257	92.31	3580	3665	3550	4650	2510	3580	3620.33	2.10	0	4299	3730	3655	3585	3510	3440	3692	3547	120	1070	500	2210	5	1	23933216	877	4.36	0.68	12	0.31	841.00	5385.00	7140	20240520	-48.67	2925	20231020	25.30	7140	-48.67	20240520	3045	20.36	20240229	7140	-48.67	20240520	2925	25.30	20231020	6.23	N	038460	500	119 억		503009	N	N	0	N	00	N
140	20241007	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	55	2	1.54	229260165	63445	78.87	3580	3665	3550	4650	2510	3580	3613.53	2.10	0	3591	3730	3655	3585	3510	3440	3692	3547	120	1070	500	2210	5	1	23933216	870	4.32	0.68	12	0.27	841.00	5385.00	7140	20240520	-49.09	2925	20231020	24.27	7140	-49.09	20240520	3045	19.38	20240229	7140	-49.09	20240520	2925	24.27	20231020	6.23	N	038460	500	119 억		503009	N	N	0	N	00	N
141	20241007	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	60	2	1.68	140800025	39253	48.80	3580	3640	3550	4650	2510	3580	3586.99	2.10	0	6886	3730	3655	3585	3510	3440	3692	3547	120	1070	500	2210	5	1	23933216	871	4.33	0.68	12	0.16	841.00	5385.00	7140	20240520	-49.02	2925	20231020	24.44	7140	-49.02	20240520	3045	19.54	20240229	7140	-49.02	20240520	2925	24.44	20231020	6.23	N	038460	500	119 억		503009	N	N	0	N	00	N
142	20241007	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	25	2	0.70	112669775	31494	39.15	3580	3615	3550	4650	2510	3580	3577.50	2.10	0	2441	3730	3655	3585	3510	3440	3692	3547	120	1070	500	2210	5	1	23933216	863	4.29	0.67	12	0.13	841.00	5385.00	7140	20240520	-49.51	2925	20231020	23.25	7140	-49.51	20240520	3045	18.39	20240229	7140	-49.51	20240520	2925	23.25	20231020	6.23	N	038460	500	119 억		503009	N	N	0	N	00	N
143	20241007	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	0	3	0.00	46000925	12863	15.99	3580	3585	3550	4650	2510	3580	3576.22	2.10	0	-2687	3730	3655	3585	3510	3440	3692	3547	120	1070	500	2210	5	1	23933216	857	4.26	0.66	12	0.05	841.00	5385.00	7140	20240520	-49.86	2925	20231020	22.39	7140	-49.86	20240520	3045	17.57	20240229	7140	-49.86	20240520	2925	22.39	20231020	6.23	N	038460	500	119 억		503009	N	N	0	N	00	N
144	20241007	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	5	2	0.14	17710875	4949	6.15	3580	3585	3550	4650	2510	3580	3578.68	2.10	0	-1389	3730	3655	3585	3510	3440	3692	3547	120	1070	500	2210	5	1	23933216	858	4.26	0.67	12	0.02	841.00	5385.00	7140	20240520	-49.79	2925	20231020	22.56	7140	-49.79	20240520	3045	17.73	20240229	7140	-49.79	20240520	2925	22.56	20231020	6.23	N	038460	500	119 억		503009	N	N	0	N	00	N
145	20241004	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	20	2	0.56	288229050	80387	62.82	3525	3660	3515	4625	2495	3560	3585.52	2.16	0	-13269	3686	3622	3516	3452	3346	3655	3485	120	1065	500	2200	5	1	23933216	857	4.26	0.66	12	0.34	841.00	5385.00	7140	20240520	-49.86	2925	20231020	22.39	7140	-49.86	20240520	3045	17.57	20240229	7140	-49.86	20240520	2925	22.39	20231020	6.23	N	038460	500	119 억		516441	N	N	0	N	00	N
146	20241004	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	35	2	0.98	271812485	75808	59.24	3525	3660	3515	4625	2495	3560	3585.54	2.16	0	-12345	3686	3622	3516	3452	3346	3655	3485	120	1065	500	2200	5	1	23933216	860	4.27	0.67	12	0.32	841.00	5385.00	7140	20240520	-49.65	2925	20231020	22.91	7140	-49.65	20240520	3045	18.06	20240229	7140	-49.65	20240520	2925	22.91	20231020	6.23	N	038460	500	119 억		516441	N	N	0	N	00	N
147	20241004	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	20	2	0.56	188794570	52717	41.20	3525	3660	3515	4625	2495	3560	3581.28	2.16	0	-8089	3686	3622	3516	3452	3346	3655	3485	120	1065	500	2200	5	1	23933216	857	4.26	0.66	12	0.22	841.00	5385.00	7140	20240520	-49.86	2925	20231020	22.39	7140	-49.86	20240520	3045	17.57	20240229	7140	-49.86	20240520	2925	22.39	20231020	6.23	N	038460	500	119 억		516441	N	N	0	N	00	N
148	20241004	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	30	2	0.84	147651535	41255	32.24	3525	3660	3515	4625	2495	3560	3579.00	2.16	0	-5204	3686	3622	3516	3452	3346	3655	3485	120	1065	500	2200	5	1	23933216	859	4.27	0.67	12	0.17	841.00	5385.00	7140	20240520	-49.72	2925	20231020	22.74	7140	-49.72	20240520	3045	17.90	20240229	7140	-49.72	20240520	2925	22.74	20231020	6.23	N	038460	500	119 억		516441	N	N	0	N	00	N
149	20241004	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	75	2	2.11	125320050	35063	27.40	3525	3660	3515	4625	2495	3560	3574.14	2.16	0	-3080	3686	3622	3516	3452	3346	3655	3485	120	1065	500	2200	5	1	23933216	870	4.32	0.68	12	0.15	841.00	5385.00	7140	20240520	-49.09	2925	20231020	24.27	7140	-49.09	20240520	3045	19.38	20240229	7140	-49.09	20240520	2925	24.27	20231020	6.23	N	038460	500	119 억		516441	N	N	0	N	00	N
150	20241004	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	70	2	1.97	96152340	27035	21.13	3525	3630	3515	4625	2495	3560	3556.59	2.16	0	-5445	3686	3622	3516	3452	3346	3655	3485	120	1065	500	2200	5	1	23933216	869	4.32	0.67	12	0.11	841.00	5385.00	7140	20240520	-49.16	2925	20231020	24.10	7140	-49.16	20240520	3045	19.21	20240229	7140	-49.16	20240520	2925	24.10	20231020	6.23	N	038460	500	119 억		516441	N	N	0	N	00	N
151	20241004	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-15	5	-0.42	48838790	13815	10.80	3525	3560	3515	4625	2495	3560	3535.20	2.16	0	-6689	3686	3622	3516	3452	3346	3655	3485	120	1065	500	2200	5	1	23933216	848	4.22	0.66	12	0.06	841.00	5385.00	7140	20240520	-50.35	2925	20231020	21.20	7140	-50.35	20240520	3045	16.42	20240229	7140	-50.35	20240520	2925	21.20	20231020	6.23	N	038460	500	119 억		516441	N	N	0	N	00	N
152	20241004	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-20	5	-0.56	6839865	1939	1.52	3525	3540	3525	4625	2495	3560	3527.52	2.16	0	783	3686	3622	3516	3452	3346	3655	3485	120	1065	500	2200	5	1	23933216	847	4.21	0.66	12	0.01	841.00	5385.00	7140	20240520	-50.42	2925	20231020	21.03	7140	-50.42	20240520	3045	16.26	20240229	7140	-50.42	20240520	2925	21.03	20231020	6.23	N	038460	500	119 억		516441	N	N	0	N	00	N
153	20241002	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-30	5	-0.84	448618125	127674	147.07	3530	3580	3410	4665	2515	3590	3513.78	2.05	0	26084	3756	3672	3631	3547	3506	3652	3527	120	1075	500	2220	5	1	23933216	852	4.23	0.66	12	0.53	841.00	5385.00	7140	20240520	-50.14	2925	20231020	21.71	7140	-50.14	20240520	3045	16.91	20240229	7140	-50.14	20240520	2925	21.71	20231020	6.21	N	038460	500	119 억		490352	N	N	0	N	00	N
154	20241002	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-60	5	-1.67	416105500	118441	136.44	3530	3580	3410	4665	2515	3590	3513.19	2.05	0	23796	3756	3672	3631	3547	3506	3652	3527	120	1075	500	2220	5	1	23933216	845	4.20	0.66	12	0.49	841.00	5385.00	7140	20240520	-50.56	2925	20231020	20.68	7140	-50.56	20240520	3045	15.93	20240229	7140	-50.56	20240520	2925	20.68	20231020	6.21	N	038460	500	119 억		490352	N	N	0	N	00	N
155	20241002	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-60	5	-1.67	405729130	115495	133.04	3530	3580	3410	4665	2515	3590	3512.96	2.05	0	23206	3756	3672	3631	3547	3506	3652	3527	120	1075	500	2220	5	1	23933216	845	4.20	0.66	12	0.48	841.00	5385.00	7140	20240520	-50.56	2925	20231020	20.68	7140	-50.56	20240520	3045	15.93	20240229	7140	-50.56	20240520	2925	20.68	20231020	6.21	N	038460	500	119 억		490352	N	N	0	N	00	N
156	20241002	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-25	5	-0.70	384063395	109371	125.99	3530	3580	3410	4665	2515	3590	3511.57	2.05	0	22567	3756	3672	3631	3547	3506	3652	3527	120	1075	500	2220	5	1	23933216	853	4.24	0.66	12	0.46	841.00	5385.00	7140	20240520	-50.07	2925	20231020	21.88	7140	-50.07	20240520	3045	17.08	20240229	7140	-50.07	20240520	2925	21.88	20231020	6.21	N	038460	500	119 억		490352	N	N	0	N	00	N
157	20241002	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-45	5	-1.25	354882130	101169	116.54	3530	3580	3410	4665	2515	3590	3507.81	2.05	0	16288	3756	3672	3631	3547	3506	3652	3527	120	1075	500	2220	5	1	23933216	848	4.22	0.66	12	0.42	841.00	5385.00	7140	20240520	-50.35	2925	20231020	21.20	7140	-50.35	20240520	3045	16.42	20240229	7140	-50.35	20240520	2925	21.20	20231020	6.21	N	038460	500	119 억		490352	N	N	0	N	00	N
158	20241002	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-35	5	-0.97	295481885	84416	97.24	3530	3580	3410	4665	2515	3590	3500.31	2.05	0	13086	3756	3672	3631	3547	3506	3652	3527	120	1075	500	2220	5	1	23933216	851	4.23	0.66	12	0.35	841.00	5385.00	7140	20240520	-50.21	2925	20231020	21.54	7140	-50.21	20240520	3045	16.75	20240229	7140	-50.21	20240520	2925	21.54	20231020	6.21	N	038460	500	119 억		490352	N	N	0	N	00	N
159	20241002	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-65	5	-1.81	256213040	73314	84.45	3530	3555	3410	4665	2515	3590	3494.74	2.05	0	9090	3756	3672	3631	3547	3506	3652	3527	120	1075	500	2220	5	1	23933216	844	4.19	0.65	12	0.31	841.00	5385.00	7140	20240520	-50.63	2925	20231020	20.51	7140	-50.63	20240520	3045	15.76	20240229	7140	-50.63	20240520	2925	20.51	20231020	6.21	N	038460	500	119 억		490352	N	N	0	N	00	N
160	20241002	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-80	5	-2.23	26138145	7416	8.54	3530	3555	3505	4665	2515	3590	3524.56	2.05	0	-655	3756	3672	3631	3547	3506	3652	3527	120	1075	500	2220	5	1	23933216	840	4.17	0.65	12	0.03	841.00	5385.00	7140	20240520	-50.84	2925	20231020	20.00	7140	-50.84	20240520	3045	15.27	20240229	7140	-50.84	20240520	2925	20.00	20231020	6.21	N	038460	500	119 억		490352	N	N	0	N	00	N