KissMeData/056360/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	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-150	5	-2.94	145522325	29309	82.99	5040	5040	4935	6640	3580	5110	4965.02	0.42	0	-2457	5363	5236	5053	4926	4743	5145	4835	49	1530	500	3470	5	1	9796800	486	60.49	0.36	12	0.30	82.00	13604.00	7330	20240111	-32.33	3585	20240805	38.35	7330	-32.33	20240111	3585	38.35	20240805	7330	-32.33	20240111	3585	38.35	20240805	1.56	N	056360	500	48 억		41265	N	N	0	N	00	N
3	20241031	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-135	5	-2.64	120941785	24351	68.95	5040	5040	4935	6640	3580	5110	4966.49	0.42	0	-1722	5363	5236	5053	4926	4743	5145	4835	49	1530	500	3470	5	1	9796800	487	60.67	0.37	12	0.25	82.00	13604.00	7330	20240111	-32.13	3585	20240805	38.77	7330	-32.13	20240111	3585	38.77	20240805	7330	-32.13	20240111	3585	38.77	20240805	1.56	N	056360	500	48 억		41265	N	N	0	N	00	N
4	20241031	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-155	5	-3.03	91814645	18471	52.30	5040	5040	4935	6640	3580	5110	4970.59	0.42	0	-1577	5363	5236	5053	4926	4743	5145	4835	49	1530	500	3470	5	1	9796800	485	60.43	0.36	12	0.19	82.00	13604.00	7330	20240111	-32.40	3585	20240805	38.21	7330	-32.40	20240111	3585	38.21	20240805	7330	-32.40	20240111	3585	38.21	20240805	1.56	N	056360	500	48 억		41265	N	N	0	N	00	N
5	20241031	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-150	5	-2.94	85958725	17287	48.95	5040	5040	4935	6640	3580	5110	4972.29	0.42	0	-1374	5363	5236	5053	4926	4743	5145	4835	49	1530	500	3470	5	1	9796800	486	60.49	0.36	12	0.18	82.00	13604.00	7330	20240111	-32.33	3585	20240805	38.35	7330	-32.33	20240111	3585	38.35	20240805	7330	-32.33	20240111	3585	38.35	20240805	1.56	N	056360	500	48 억		41265	N	N	0	N	00	N
6	20241031	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-115	5	-2.25	44447760	8899	25.20	5040	5040	4960	6640	3580	5110	4994.43	0.42	0	-1376	5363	5236	5053	4926	4743	5145	4835	49	1530	500	3470	5	1	9796800	489	60.91	0.37	12	0.09	82.00	13604.00	7330	20240111	-31.86	3585	20240805	39.33	7330	-31.86	20240111	3585	39.33	20240805	7330	-31.86	20240111	3585	39.33	20240805	1.56	N	056360	500	48 억		41265	N	N	0	N	00	N
7	20241031	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-100	5	-1.96	27131565	5422	15.35	5040	5040	4960	6640	3580	5110	5003.58	0.42	0	-1325	5363	5236	5053	4926	4743	5145	4835	49	1530	500	3470	10	1	9796800	491	61.10	0.37	12	0.06	82.00	13604.00	7330	20240111	-31.65	3585	20240805	39.75	7330	-31.65	20240111	3585	39.75	20240805	7330	-31.65	20240111	3585	39.75	20240805	1.56	N	056360	500	48 억		41265	N	N	0	N	00	N
8	20241031	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-90	5	-1.76	20443310	4082	11.56	5040	5040	4960	6640	3580	5110	5007.66	0.42	0	-1323	5363	5236	5053	4926	4743	5145	4835	49	1530	500	3470	10	1	9796800	492	61.22	0.37	12	0.04	82.00	13604.00	7330	20240111	-31.51	3585	20240805	40.03	7330	-31.51	20240111	3585	40.03	20240805	7330	-31.51	20240111	3585	40.03	20240805	1.56	N	056360	500	48 억		41265	N	N	0	N	00	N
9	20241031	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-70	5	-1.37	7343530	1463	4.14	5040	5040	5000	6640	3580	5110	5018.25	0.42	0	-691	5363	5236	5053	4926	4743	5145	4835	49	1530	500	3470	10	1	9796800	494	61.46	0.37	12	0.01	82.00	13604.00	7330	20240111	-31.24	3585	20240805	40.59	7330	-31.24	20240111	3585	40.59	20240805	7330	-31.24	20240111	3585	40.59	20240805	1.56	N	056360	500	48 억		41265	N	N	0	N	00	N
10	20241030	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-60	5	-1.16	172695575	34493	91.17	5170	5180	4870	6720	3620	5170	5006.68	0.40	0	2477	5456	5312	5226	5082	4996	5270	5040	49	1550	500	3510	10	1	9796800	501	62.32	0.38	12	0.35	82.00	13604.00	7330	20240111	-30.29	3585	20240805	42.54	7330	-30.29	20240111	3585	42.54	20240805	7330	-30.29	20240111	3585	42.54	20240805	1.57	N	056360	500	48 억		38782	N	N	0	N	00	N
11	20241030	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-150	5	-2.90	159553095	31909	84.34	5170	5180	4870	6720	3620	5170	5000.25	0.40	0	3200	5456	5312	5226	5082	4996	5270	5040	49	1550	500	3510	10	1	9796800	492	61.22	0.37	12	0.33	82.00	13604.00	7330	20240111	-31.51	3585	20240805	40.03	7330	-31.51	20240111	3585	40.03	20240805	7330	-31.51	20240111	3585	40.03	20240805	1.57	N	056360	500	48 억		38782	N	N	0	N	00	N
12	20241030	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-170	5	-3.29	134797800	26954	71.24	5170	5180	4870	6720	3620	5170	5001.03	0.40	0	3663	5456	5312	5226	5082	4996	5270	5040	49	1550	500	3510	10	1	9796800	490	60.98	0.37	12	0.28	82.00	13604.00	7330	20240111	-31.79	3585	20240805	39.47	7330	-31.79	20240111	3585	39.47	20240805	7330	-31.79	20240111	3585	39.47	20240805	1.57	N	056360	500	48 억		38782	N	N	0	N	00	N
13	20241030	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-160	5	-3.09	125786755	25154	66.49	5170	5180	4870	6720	3620	5170	5000.67	0.40	0	4378	5456	5312	5226	5082	4996	5270	5040	49	1550	500	3510	10	1	9796800	491	61.10	0.37	12	0.26	82.00	13604.00	7330	20240111	-31.65	3585	20240805	39.75	7330	-31.65	20240111	3585	39.75	20240805	7330	-31.65	20240111	3585	39.75	20240805	1.57	N	056360	500	48 억		38782	N	N	0	N	00	N
14	20241030	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-175	5	-3.38	117219520	23442	61.96	5170	5180	4870	6720	3620	5170	5000.41	0.40	0	4397	5456	5312	5226	5082	4996	5270	5040	49	1550	500	3510	5	1	9796800	489	60.91	0.37	12	0.24	82.00	13604.00	7330	20240111	-31.86	3585	20240805	39.33	7330	-31.86	20240111	3585	39.33	20240805	7330	-31.86	20240111	3585	39.33	20240805	1.57	N	056360	500	48 억		38782	N	N	0	N	00	N
15	20241030	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-160	5	-3.09	104461415	20898	55.24	5170	5180	4870	6720	3620	5170	4998.63	0.40	0	4260	5456	5312	5226	5082	4996	5270	5040	49	1550	500	3510	10	1	9796800	491	61.10	0.37	12	0.21	82.00	13604.00	7330	20240111	-31.65	3585	20240805	39.75	7330	-31.65	20240111	3585	39.75	20240805	7330	-31.65	20240111	3585	39.75	20240805	1.57	N	056360	500	48 억		38782	N	N	0	N	00	N
16	20241030	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-180	5	-3.48	90616390	18118	47.89	5170	5180	4870	6720	3620	5170	5001.46	0.40	0	3745	5456	5312	5226	5082	4996	5270	5040	49	1550	500	3510	5	1	9796800	489	60.85	0.37	12	0.18	82.00	13604.00	7330	20240111	-31.92	3585	20240805	39.19	7330	-31.92	20240111	3585	39.19	20240805	7330	-31.92	20240111	3585	39.19	20240805	1.57	N	056360	500	48 억		38782	N	N	0	N	00	N
17	20241030	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-30	5	-0.58	23715775	4741	12.53	5170	5180	4870	6720	3620	5170	5002.27	0.40	0	238	5456	5312	5226	5082	4996	5270	5040	49	1550	500	3510	10	1	9796800	504	62.68	0.38	12	0.05	82.00	13604.00	7330	20240111	-29.88	3585	20240805	43.38	7330	-29.88	20240111	3585	43.38	20240805	7330	-29.88	20240111	3585	43.38	20240805	1.57	N	056360	500	48 억		38782	N	N	0	N	00	N
18	20241029	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-50	5	-0.96	197432930	37824	55.45	5230	5370	5140	6780	3660	5220	5219.78	0.42	0	-1916	5420	5320	5190	5090	4960	5370	5140	49	1560	500	3540	10	1	9796800	506	63.05	0.38	12	0.39	82.00	13604.00	7330	20240111	-29.47	3585	20240805	44.21	7330	-29.47	20240111	3585	44.21	20240805	7330	-29.47	20240111	3585	44.21	20240805	1.59	N	056360	500	48 억		40693	N	N	0	N	00	N
19	20241029	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-20	5	-0.38	181777360	34799	51.02	5230	5370	5140	6780	3660	5220	5223.64	0.42	0	-1848	5420	5320	5190	5090	4960	5370	5140	49	1560	500	3540	10	1	9796800	509	63.41	0.38	12	0.36	82.00	13604.00	7330	20240111	-29.06	3585	20240805	45.05	7330	-29.06	20240111	3585	45.05	20240805	7330	-29.06	20240111	3585	45.05	20240805	1.59	N	056360	500	48 억		40693	N	N	0	N	00	N
20	20241029	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-10	5	-0.19	173618200	33228	48.71	5230	5370	5140	6780	3660	5220	5225.06	0.42	0	-1492	5420	5320	5190	5090	4960	5370	5140	49	1560	500	3540	10	1	9796800	510	63.54	0.38	12	0.34	82.00	13604.00	7330	20240111	-28.92	3585	20240805	45.33	7330	-28.92	20240111	3585	45.33	20240805	7330	-28.92	20240111	3585	45.33	20240805	1.59	N	056360	500	48 억		40693	N	N	0	N	00	N
21	20241029	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-30	5	-0.57	164805980	31533	46.23	5230	5370	5140	6780	3660	5220	5226.46	0.42	0	-1144	5420	5320	5190	5090	4960	5370	5140	49	1560	500	3540	10	1	9796800	508	63.29	0.38	12	0.32	82.00	13604.00	7330	20240111	-29.20	3585	20240805	44.77	7330	-29.20	20240111	3585	44.77	20240805	7330	-29.20	20240111	3585	44.77	20240805	1.59	N	056360	500	48 억		40693	N	N	0	N	00	N
22	20241029	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-10	5	-0.19	158281930	30274	44.38	5230	5370	5140	6780	3660	5220	5228.31	0.42	0	-1016	5420	5320	5190	5090	4960	5370	5140	49	1560	500	3540	10	1	9796800	510	63.54	0.38	12	0.31	82.00	13604.00	7330	20240111	-28.92	3585	20240805	45.33	7330	-28.92	20240111	3585	45.33	20240805	7330	-28.92	20240111	3585	45.33	20240805	1.59	N	056360	500	48 억		40693	N	N	0	N	00	N
23	20241029	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-50	5	-0.96	149494970	28579	41.90	5230	5370	5140	6780	3660	5220	5230.94	0.42	0	-349	5420	5320	5190	5090	4960	5370	5140	49	1560	500	3540	10	1	9796800	506	63.05	0.38	12	0.29	82.00	13604.00	7330	20240111	-29.47	3585	20240805	44.21	7330	-29.47	20240111	3585	44.21	20240805	7330	-29.47	20240111	3585	44.21	20240805	1.59	N	056360	500	48 억		40693	N	N	0	N	00	N
24	20241029	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-10	5	-0.19	130010410	24814	36.38	5230	5370	5160	6780	3660	5220	5239.40	0.42	0	-118	5420	5320	5190	5090	4960	5370	5140	49	1560	500	3540	10	1	9796800	510	63.54	0.38	12	0.25	82.00	13604.00	7330	20240111	-28.92	3585	20240805	45.33	7330	-28.92	20240111	3585	45.33	20240805	7330	-28.92	20240111	3585	45.33	20240805	1.59	N	056360	500	48 억		40693	N	N	0	N	00	N
25	20241028	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	110	2	2.15	351380140	68001	91.44	5120	5290	5060	6640	3580	5110	5166.97	0.45	0	-3119	5270	5190	5030	4950	4790	5230	4990	49	1530	500	3470	10	1	9796800	511	63.66	0.38	12	0.69	82.00	13604.00	7330	20240111	-28.79	3585	20240805	45.61	7330	-28.79	20240111	3585	45.61	20240805	7330	-28.79	20240111	3585	45.61	20240805	1.58	N	056360	500	48 억		43806	N	N	0	N	00	N
26	20241028	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	60	2	1.17	312337230	60465	81.30	5120	5290	5060	6640	3580	5110	5165.59	0.45	0	-3148	5270	5190	5030	4950	4790	5230	4990	49	1530	500	3470	10	1	9796800	506	63.05	0.38	12	0.62	82.00	13604.00	7330	20240111	-29.47	3585	20240805	44.21	7330	-29.47	20240111	3585	44.21	20240805	7330	-29.47	20240111	3585	44.21	20240805	1.58	N	056360	500	48 억		43806	N	N	0	N	00	N
27	20241028	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	160	2	3.13	269741010	52270	70.28	5120	5290	5060	6640	3580	5110	5160.53	0.45	0	-2597	5270	5190	5030	4950	4790	5230	4990	49	1530	500	3470	10	1	9796800	516	64.27	0.39	12	0.53	82.00	13604.00	7330	20240111	-28.10	3585	20240805	47.00	7330	-28.10	20240111	3585	47.00	20240805	7330	-28.10	20240111	3585	47.00	20240805	1.58	N	056360	500	48 억		43806	N	N	0	N	00	N
28	20241028	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	100	2	1.96	195657260	38113	51.25	5120	5210	5060	6640	3580	5110	5133.61	0.45	0	-2386	5270	5190	5030	4950	4790	5230	4990	49	1530	500	3470	10	1	9796800	510	63.54	0.38	12	0.39	82.00	13604.00	7330	20240111	-28.92	3585	20240805	45.33	7330	-28.92	20240111	3585	45.33	20240805	7330	-28.92	20240111	3585	45.33	20240805	1.58	N	056360	500	48 억		43806	N	N	0	N	00	N
29	20241028	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	60	2	1.17	174534130	34046	45.78	5120	5200	5060	6640	3580	5110	5126.42	0.45	0	-2459	5270	5190	5030	4950	4790	5230	4990	49	1530	500	3470	10	1	9796800	506	63.05	0.38	12	0.35	82.00	13604.00	7330	20240111	-29.47	3585	20240805	44.21	7330	-29.47	20240111	3585	44.21	20240805	7330	-29.47	20240111	3585	44.21	20240805	1.58	N	056360	500	48 억		43806	N	N	0	N	00	N
30	20241028	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	30	2	0.59	128729260	25156	33.83	5120	5180	5060	6640	3580	5110	5117.24	0.45	0	-3441	5270	5190	5030	4950	4790	5230	4990	49	1530	500	3470	10	1	9796800	504	62.68	0.38	12	0.26	82.00	13604.00	7330	20240111	-29.88	3585	20240805	43.38	7330	-29.88	20240111	3585	43.38	20240805	7330	-29.88	20240111	3585	43.38	20240805	1.58	N	056360	500	48 억		43806	N	N	0	N	00	N
31	20241028	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	30	2	0.59	96064170	18784	25.26	5120	5180	5060	6640	3580	5110	5114.15	0.45	0	-3293	5270	5190	5030	4950	4790	5230	4990	49	1530	500	3470	10	1	9796800	504	62.68	0.38	12	0.19	82.00	13604.00	7330	20240111	-29.88	3585	20240805	43.38	7330	-29.88	20240111	3585	43.38	20240805	7330	-29.88	20240111	3585	43.38	20240805	1.58	N	056360	500	48 억		43806	N	N	0	N	00	N
32	20241028	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-30	5	-0.59	43397210	8514	11.45	5120	5180	5060	6640	3580	5110	5097.16	0.45	0	-1470	5270	5190	5030	4950	4790	5230	4990	49	1530	500	3470	10	1	9796800	498	61.95	0.37	12	0.09	82.00	13604.00	7330	20240111	-30.70	3585	20240805	41.70	7330	-30.70	20240111	3585	41.70	20240805	7330	-30.70	20240111	3585	41.70	20240805	1.58	N	056360	500	48 억		43806	N	N	0	N	00	N
33	20241025	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	235	2	4.82	364816745	73402	45.72	4900	5110	4870	6330	3415	4875	4968.83	0.42	0	2760	5368	5121	4953	4706	4538	5245	4830	49	1455	500	3310	10	1	9796800	501	62.32	0.38	12	0.75	82.00	13604.00	7330	20240111	-30.29	3585	20240805	42.54	7330	-30.29	20240111	3585	42.54	20240805	7330	-30.29	20240111	3585	42.54	20240805	1.60	N	056360	500	48 억		41045	N	N	0	N	00	N
34	20241025	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	155	2	3.18	322180465	64993	40.48	4900	5040	4870	6330	3415	4875	4957.24	0.42	0	2918	5368	5121	4953	4706	4538	5245	4830	49	1455	500	3310	10	1	9796800	493	61.34	0.37	12	0.66	82.00	13604.00	7330	20240111	-31.38	3585	20240805	40.31	7330	-31.38	20240111	3585	40.31	20240805	7330	-31.38	20240111	3585	40.31	20240805	1.60	N	056360	500	48 억		41045	N	N	0	N	00	N
35	20241025	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	85	2	1.74	282490730	57039	35.53	4900	5040	4870	6330	3415	4875	4952.68	0.42	0	2193	5368	5121	4953	4706	4538	5245	4830	49	1455	500	3310	5	1	9796800	486	60.49	0.36	12	0.58	82.00	13604.00	7330	20240111	-32.33	3585	20240805	38.35	7330	-32.33	20240111	3585	38.35	20240805	7330	-32.33	20240111	3585	38.35	20240805	1.60	N	056360	500	48 억		41045	N	N	0	N	00	N
36	20241025	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	125	2	2.56	252533455	51028	31.78	4900	5040	4870	6330	3415	4875	4949.02	0.42	0	2191	5368	5121	4953	4706	4538	5245	4830	49	1455	500	3310	10	1	9796800	490	60.98	0.37	12	0.52	82.00	13604.00	7330	20240111	-31.79	3585	20240805	39.47	7330	-31.79	20240111	3585	39.47	20240805	7330	-31.79	20240111	3585	39.47	20240805	1.60	N	056360	500	48 억		41045	N	N	0	N	00	N
37	20241025	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	120	2	2.46	193594540	39256	24.45	4900	5010	4870	6330	3415	4875	4931.69	0.42	0	1759	5368	5121	4953	4706	4538	5245	4830	49	1455	500	3310	5	1	9796800	489	60.91	0.37	12	0.40	82.00	13604.00	7330	20240111	-31.86	3585	20240805	39.33	7330	-31.86	20240111	3585	39.33	20240805	7330	-31.86	20240111	3585	39.33	20240805	1.60	N	056360	500	48 억		41045	N	N	0	N	00	N
38	20241025	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	40	2	0.82	152114075	30926	19.26	4900	4990	4870	6330	3415	4875	4918.74	0.42	0	1474	5368	5121	4953	4706	4538	5245	4830	49	1455	500	3310	5	1	9796800	482	59.94	0.36	12	0.32	82.00	13604.00	7330	20240111	-32.95	3585	20240805	37.10	7330	-32.95	20240111	3585	37.10	20240805	7330	-32.95	20240111	3585	37.10	20240805	1.60	N	056360	500	48 억		41045	N	N	0	N	00	N
39	20241025	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	40	2	0.82	107647060	21910	13.65	4900	4990	4870	6330	3415	4875	4913.26	0.42	0	2127	5368	5121	4953	4706	4538	5245	4830	49	1455	500	3310	5	1	9796800	482	59.94	0.36	12	0.22	82.00	13604.00	7330	20240111	-32.95	3585	20240805	37.10	7330	-32.95	20240111	3585	37.10	20240805	7330	-32.95	20240111	3585	37.10	20240805	1.60	N	056360	500	48 억		41045	N	N	0	N	00	N
40	20241025	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-5	5	-0.10	20745380	4248	2.65	4900	4920	4870	6330	3415	4875	4883.70	0.42	0	252	5368	5121	4953	4706	4538	5245	4830	49	1455	500	3310	5	1	9796800	477	59.39	0.36	12	0.04	82.00	13604.00	7330	20240111	-33.56	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.60	N	056360	500	48 억		41045	N	N	0	N	00	N
41	20241024	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	40	2	0.83	787479165	158352	265.57	4815	5200	4785	6280	3385	4835	4973.16	0.41	0	480	4985	4910	4840	4765	4695	4947	4802	49	1445	500	3280	5	1	9796800	478	59.45	0.36	12	1.62	82.00	13604.00	7330	20240111	-33.49	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.51	N	056360	500	48 억		40566	N	N	0	N	00	N
42	20241024	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	35	2	0.72	767959225	154335	258.83	4815	5200	4785	6280	3385	4835	4975.92	0.41	0	81	4985	4910	4840	4765	4695	4947	4802	49	1445	500	3280	5	1	9796800	477	59.39	0.36	12	1.58	82.00	13604.00	7330	20240111	-33.56	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.51	N	056360	500	48 억		40566	N	N	0	N	00	N
43	20241024	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	60	2	1.24	721947095	144872	242.96	4815	5200	4785	6280	3385	4835	4983.34	0.41	0	-399	4985	4910	4840	4765	4695	4947	4802	49	1445	500	3280	5	1	9796800	480	59.70	0.36	12	1.48	82.00	13604.00	7330	20240111	-33.22	3585	20240805	36.54	7330	-33.22	20240111	3585	36.54	20240805	7330	-33.22	20240111	3585	36.54	20240805	1.51	N	056360	500	48 억		40566	N	N	0	N	00	N
44	20241024	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	55	2	1.14	703237660	141039	236.53	4815	5200	4785	6280	3385	4835	4986.12	0.41	0	186	4985	4910	4840	4765	4695	4947	4802	49	1445	500	3280	5	1	9796800	479	59.63	0.36	12	1.44	82.00	13604.00	7330	20240111	-33.29	3585	20240805	36.40	7330	-33.29	20240111	3585	36.40	20240805	7330	-33.29	20240111	3585	36.40	20240805	1.51	N	056360	500	48 억		40566	N	N	0	N	00	N
45	20241024	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	40	2	0.83	676113725	135478	227.21	4815	5200	4785	6280	3385	4835	4990.58	0.41	0	45	4985	4910	4840	4765	4695	4947	4802	49	1445	500	3280	5	1	9796800	478	59.45	0.36	12	1.38	82.00	13604.00	7330	20240111	-33.49	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.51	N	056360	500	48 억		40566	N	N	0	N	00	N
46	20241024	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	45	2	0.93	597300505	119321	200.11	4815	5200	4785	6280	3385	4835	5005.83	0.41	0	-2291	4985	4910	4840	4765	4695	4947	4802	49	1445	500	3280	5	1	9796800	478	59.51	0.36	12	1.22	82.00	13604.00	7330	20240111	-33.42	3585	20240805	36.12	7330	-33.42	20240111	3585	36.12	20240805	7330	-33.42	20240111	3585	36.12	20240805	1.51	N	056360	500	48 억		40566	N	N	0	N	00	N
47	20241024	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	55	2	1.14	83875500	17295	29.00	4815	4930	4785	6280	3385	4835	4849.70	0.41	0	1075	4985	4910	4840	4765	4695	4947	4802	49	1445	500	3280	5	1	9796800	479	59.63	0.36	12	0.18	82.00	13604.00	7330	20240111	-33.29	3585	20240805	36.40	7330	-33.29	20240111	3585	36.40	20240805	7330	-33.29	20240111	3585	36.40	20240805	1.51	N	056360	500	48 억		40566	N	N	0	N	00	N
48	20241024	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	0	3	0.00	4795785	998	1.67	4815	4835	4785	6280	3385	4835	4805.40	0.41	0	95	4985	4910	4840	4765	4695	4947	4802	49	1445	500	3280	5	1	9796800	474	58.96	0.36	12	0.01	82.00	13604.00	7330	20240111	-34.04	3585	20240805	34.87	7330	-34.04	20240111	3585	34.87	20240805	7330	-34.04	20240111	3585	34.87	20240805	1.51	N	056360	500	48 억		40566	N	N	0	N	00	N
49	20241023	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	20	2	0.42	287791875	59593	3.59	4815	4915	4770	6250	3375	4815	4829.26	0.39	0	2419	6125	5470	5135	4480	4145	5302	4312	49	1435	500	3270	5	1	9796800	474	58.96	0.36	12	0.61	82.00	13604.00	7330	20240111	-34.04	3585	20240805	34.87	7330	-34.04	20240111	3585	34.87	20240805	7330	-34.04	20240111	3585	34.87	20240805	1.52	N	056360	500	48 억		38147	N	N	0	N	00	N
50	20241023	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	50	2	1.04	261160545	54089	3.26	4815	4915	4770	6250	3375	4815	4828.35	0.39	0	2083	6125	5470	5135	4480	4145	5302	4312	49	1435	500	3270	5	1	9796800	477	59.33	0.36	12	0.55	82.00	13604.00	7330	20240111	-33.63	3585	20240805	35.70	7330	-33.63	20240111	3585	35.70	20240805	7330	-33.63	20240111	3585	35.70	20240805	1.52	N	056360	500	48 억		38147	N	N	0	N	00	N
51	20241023	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	55	2	1.14	239978290	49725	2.99	4815	4915	4770	6250	3375	4815	4826.11	0.39	0	2084	6125	5470	5135	4480	4145	5302	4312	49	1435	500	3270	5	1	9796800	477	59.39	0.36	12	0.51	82.00	13604.00	7330	20240111	-33.56	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.52	N	056360	500	48 억		38147	N	N	0	N	00	N
52	20241023	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	15	2	0.31	203825115	42271	2.55	4815	4915	4770	6250	3375	4815	4821.87	0.39	0	604	6125	5470	5135	4480	4145	5302	4312	49	1435	500	3270	5	1	9796800	473	58.90	0.36	12	0.43	82.00	13604.00	7330	20240111	-34.11	3585	20240805	34.73	7330	-34.11	20240111	3585	34.73	20240805	7330	-34.11	20240111	3585	34.73	20240805	1.52	N	056360	500	48 억		38147	N	N	0	N	00	N
53	20241023	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	25	2	0.52	195683100	40587	2.44	4815	4915	4770	6250	3375	4815	4821.33	0.39	0	280	6125	5470	5135	4480	4145	5302	4312	49	1435	500	3270	5	1	9796800	474	59.02	0.36	12	0.41	82.00	13604.00	7330	20240111	-33.97	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7330	-33.97	20240111	3585	35.01	20240805	1.52	N	056360	500	48 억		38147	N	N	0	N	00	N
54	20241023	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	10	2	0.21	179502735	37237	2.24	4815	4915	4770	6250	3375	4815	4820.55	0.39	0	-705	6125	5470	5135	4480	4145	5302	4312	49	1435	500	3270	5	1	9796800	473	58.84	0.35	12	0.38	82.00	13604.00	7330	20240111	-34.17	3585	20240805	34.59	7330	-34.17	20240111	3585	34.59	20240805	7330	-34.17	20240111	3585	34.59	20240805	1.52	N	056360	500	48 억		38147	N	N	0	N	00	N
55	20241023	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	20	2	0.42	129852040	26940	1.62	4815	4915	4770	6250	3375	4815	4820.05	0.39	0	-834	6125	5470	5135	4480	4145	5302	4312	49	1435	500	3270	5	1	9796800	474	58.96	0.36	12	0.27	82.00	13604.00	7330	20240111	-34.04	3585	20240805	34.87	7330	-34.04	20240111	3585	34.87	20240805	7330	-34.04	20240111	3585	34.87	20240805	1.52	N	056360	500	48 억		38147	N	N	0	N	00	N
56	20241023	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-20	5	-0.42	17746710	3700	0.22	4815	4830	4770	6250	3375	4815	4796.35	0.39	0	728	6125	5470	5135	4480	4145	5302	4312	49	1435	500	3270	5	1	9796800	470	58.48	0.35	12	0.04	82.00	13604.00	7330	20240111	-34.58	3585	20240805	33.75	7330	-34.58	20240111	3585	33.75	20240805	7330	-34.58	20240111	3585	33.75	20240805	1.52	N	056360	500	48 억		38147	N	N	0	N	00	N
57	20241022	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-65	5	-1.33	8807188270	1654874	16275.31	4995	5790	4800	6340	3420	4880	5322.18	0.37	0	1181	4970	4925	4860	4815	4750	4947	4837	49	1460	500	3310	5	1	9796800	472	58.72	0.35	12	16.89	82.00	13604.00	7330	20240111	-34.31	3585	20240805	34.31	7330	-34.31	20240111	3585	34.31	20240805	7330	-34.31	20240111	3585	34.31	20240805	1.52	N	056360	500	48 억		36446	N	N	0	N	00	N
58	20241022	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-55	5	-1.13	8754476895	1643942	16167.80	4995	5790	4800	6340	3420	4880	5325.30	0.37	0	1488	4970	4925	4860	4815	4750	4947	4837	49	1460	500	3310	5	1	9796800	473	58.84	0.35	12	16.78	82.00	13604.00	7330	20240111	-34.17	3585	20240805	34.59	7330	-34.17	20240111	3585	34.59	20240805	7330	-34.17	20240111	3585	34.59	20240805	1.52	N	056360	500	48 억		36446	N	N	0	N	00	N
59	20241022	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-45	5	-0.92	8586999285	1609332	15827.42	4995	5790	4805	6340	3420	4880	5335.75	0.37	0	127	4970	4925	4860	4815	4750	4947	4837	49	1460	500	3310	5	1	9796800	474	58.96	0.36	12	16.43	82.00	13604.00	7330	20240111	-34.04	3585	20240805	34.87	7330	-34.04	20240111	3585	34.87	20240805	7330	-34.04	20240111	3585	34.87	20240805	1.52	N	056360	500	48 억		36446	N	N	0	N	00	N
60	20241022	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	-5	5	-0.10	8300729925	1550396	15247.80	4995	5790	4840	6340	3420	4880	5353.94	0.37	0	-251	4970	4925	4860	4815	4750	4947	4837	49	1460	500	3310	5	1	9796800	478	59.45	0.36	12	15.83	82.00	13604.00	7330	20240111	-33.49	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.52	N	056360	500	48 억		36446	N	N	0	N	00	N
61	20241022	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	160	2	3.28	7864642040	1461753	14376.01	4995	5790	4895	6340	3420	4880	5380.28	0.37	0	653	4970	4925	4860	4815	4750	4947	4837	49	1460	500	3310	10	1	9796800	494	61.46	0.37	12	14.92	82.00	13604.00	7330	20240111	-31.24	3585	20240805	40.59	7330	-31.24	20240111	3585	40.59	20240805	7330	-31.24	20240111	3585	40.59	20240805	1.52	N	056360	500	48 억		36446	N	N	0	N	00	N
62	20241022	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	500	2	10.25	5825895470	1070038	10523.58	4995	5790	4895	6340	3420	4880	5444.57	0.37	0	-3723	4970	4925	4860	4815	4750	4947	4837	49	1460	500	3310	10	1	9796800	527	65.61	0.40	12	10.92	82.00	13604.00	7330	20240111	-26.60	3585	20240805	50.07	7330	-26.60	20240111	3585	50.07	20240805	7330	-26.60	20240111	3585	50.07	20240805	1.52	N	056360	500	48 억		36446	N	N	0	N	00	N
63	20241022	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	30	2	0.61	95404150	19093	187.78	4995	5090	4895	6340	3420	4880	4996.81	0.37	0	66	4970	4925	4860	4815	4750	4947	4837	49	1460	500	3310	5	1	9796800	481	59.88	0.36	12	0.19	82.00	13604.00	7330	20240111	-33.02	3585	20240805	36.96	7330	-33.02	20240111	3585	36.96	20240805	7330	-33.02	20240111	3585	36.96	20240805	1.52	N	056360	500	48 억		36446	N	N	0	N	00	N
64	20241022	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	200	2	4.10	23757110	4715	46.37	4995	5090	4895	6340	3420	4880	5038.62	0.37	0	-368	4970	4925	4860	4815	4750	4947	4837	49	1460	500	3310	10	1	9796800	498	61.95	0.37	12	0.05	82.00	13604.00	7330	20240111	-30.70	3585	20240805	41.70	7330	-30.70	20240111	3585	41.70	20240805	7330	-30.70	20240111	3585	41.70	20240805	1.52	N	056360	500	48 억		36446	N	N	0	N	00	N
65	20241021	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	0	3	0.00	49592150	10168	99.68	4795	4905	4795	6340	3420	4880	4877.28	0.37	0	317	4976	4927	4861	4812	4746	4952	4837	49	1460	500	3310	5	1	9796800	478	59.51	0.36	12	0.10	82.00	13604.00	7470	20231012	-34.67	3585	20240805	36.12	7330	-33.42	20240111	3585	36.12	20240805	7330	-33.42	20240111	3585	36.12	20240805	1.52	N	056360	500	48 억		36129	N	N	0	N	00	N
66	20241021	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	5	2	0.10	36668090	7518	73.70	4795	4905	4795	6340	3420	4880	4877.37	0.37	0	304	4976	4927	4861	4812	4746	4952	4837	49	1460	500	3310	5	1	9796800	479	59.57	0.36	12	0.08	82.00	13604.00	7470	20231012	-34.61	3585	20240805	36.26	7330	-33.36	20240111	3585	36.26	20240805	7330	-33.36	20240111	3585	36.26	20240805	1.52	N	056360	500	48 억		36129	N	N	0	N	00	N
67	20241021	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	20	2	0.41	27929370	5728	56.15	4795	4905	4795	6340	3420	4880	4875.94	0.37	0	121	4976	4927	4861	4812	4746	4952	4837	49	1460	500	3310	5	1	9796800	480	59.76	0.36	12	0.06	82.00	13604.00	7470	20231012	-34.40	3585	20240805	36.68	7330	-33.15	20240111	3585	36.68	20240805	7330	-33.15	20240111	3585	36.68	20240805	1.52	N	056360	500	48 억		36129	N	N	0	N	00	N
68	20241021	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	5	2	0.10	16058230	3295	32.30	4795	4905	4795	6340	3420	4880	4873.51	0.37	0	-29	4976	4927	4861	4812	4746	4952	4837	49	1460	500	3310	5	1	9796800	479	59.57	0.36	12	0.03	82.00	13604.00	7470	20231012	-34.61	3585	20240805	36.26	7330	-33.36	20240111	3585	36.26	20240805	7330	-33.36	20240111	3585	36.26	20240805	1.52	N	056360	500	48 억		36129	N	N	0	N	00	N
69	20241021	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	25	2	0.51	15911240	3265	32.01	4795	4905	4795	6340	3420	4880	4873.27	0.37	0	-22	4976	4927	4861	4812	4746	4952	4837	49	1460	500	3310	5	1	9796800	481	59.82	0.36	12	0.03	82.00	13604.00	7470	20231012	-34.34	3585	20240805	36.82	7330	-33.08	20240111	3585	36.82	20240805	7330	-33.08	20240111	3585	36.82	20240805	1.52	N	056360	500	48 억		36129	N	N	0	N	00	N
70	20241021	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	25	2	0.51	15231335	3126	30.64	4795	4905	4795	6340	3420	4880	4872.47	0.37	0	-27	4976	4927	4861	4812	4746	4952	4837	49	1460	500	3310	5	1	9796800	481	59.82	0.36	12	0.03	82.00	13604.00	7470	20231012	-34.34	3585	20240805	36.82	7330	-33.08	20240111	3585	36.82	20240805	7330	-33.08	20240111	3585	36.82	20240805	1.52	N	056360	500	48 억		36129	N	N	0	N	00	N
71	20241021	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	20	2	0.41	6731315	1383	13.56	4795	4905	4795	6340	3420	4880	4867.18	0.37	0	-26	4976	4927	4861	4812	4746	4952	4837	49	1460	500	3310	5	1	9796800	480	59.76	0.36	12	0.01	82.00	13604.00	7470	20231012	-34.40	3585	20240805	36.68	7330	-33.15	20240111	3585	36.68	20240805	7330	-33.15	20240111	3585	36.68	20240805	1.52	N	056360	500	48 억		36129	N	N	0	N	00	N
72	20241021	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-30	5	-0.61	662205	138	1.35	4795	4850	4795	6340	3420	4880	4798.59	0.37	0	43	4976	4927	4861	4812	4746	4952	4837	49	1460	500	3310	5	1	9796800	475	59.15	0.36	12	0.00	82.00	13604.00	7470	20231012	-35.07	3585	20240805	35.29	7330	-33.83	20240111	3585	35.29	20240805	7330	-33.83	20240111	3585	35.29	20240805	1.52	N	056360	500	48 억		36129	N	N	0	N	00	N
73	20241018	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	40	2	0.83	49428980	10201	88.82	4795	4910	4795	6290	3390	4840	4845.50	0.38	0	-880	4926	4882	4861	4817	4796	4872	4807	49	1450	500	3290	5	1	9796800	478	59.51	0.36	12	0.10	82.00	13604.00	7470	20231012	-34.67	3585	20240805	36.12	7330	-33.42	20240111	3585	36.12	20240805	7330	-33.42	20240111	3585	36.12	20240805	1.53	N	056360	500	48 억		37009	N	N	0	N	00	N
74	20241018	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	60	2	1.24	46855690	9672	84.21	4795	4910	4795	6290	3390	4840	4844.47	0.38	0	-791	4926	4882	4861	4817	4796	4872	4807	49	1450	500	3290	5	1	9796800	480	59.76	0.36	12	0.10	82.00	13604.00	7470	20231012	-34.40	3585	20240805	36.68	7330	-33.15	20240111	3585	36.68	20240805	7330	-33.15	20240111	3585	36.68	20240805	1.53	N	056360	500	48 억		37009	N	N	0	N	00	N
75	20241018	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	25	2	0.52	33381875	6896	60.04	4795	4865	4795	6290	3390	4840	4840.76	0.38	0	-855	4926	4882	4861	4817	4796	4872	4807	49	1450	500	3290	5	1	9796800	477	59.33	0.36	12	0.07	82.00	13604.00	7470	20231012	-34.87	3585	20240805	35.70	7330	-33.63	20240111	3585	35.70	20240805	7330	-33.63	20240111	3585	35.70	20240805	1.53	N	056360	500	48 억		37009	N	N	0	N	00	N
76	20241018	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	0	3	0.00	29062805	6003	52.27	4795	4865	4795	6290	3390	4840	4841.38	0.38	0	-833	4926	4882	4861	4817	4796	4872	4807	49	1450	500	3290	5	1	9796800	474	59.02	0.36	12	0.06	82.00	13604.00	7470	20231012	-35.21	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7330	-33.97	20240111	3585	35.01	20240805	1.53	N	056360	500	48 억		37009	N	N	0	N	00	N
77	20241018	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	20	2	0.41	21065700	4352	37.89	4795	4865	4795	6290	3390	4840	4840.46	0.38	0	-741	4926	4882	4861	4817	4796	4872	4807	49	1450	500	3290	5	1	9796800	476	59.27	0.36	12	0.04	82.00	13604.00	7470	20231012	-34.94	3585	20240805	35.56	7330	-33.70	20240111	3585	35.56	20240805	7330	-33.70	20240111	3585	35.56	20240805	1.53	N	056360	500	48 억		37009	N	N	0	N	00	N
78	20241018	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	0	3	0.00	20155450	4164	36.26	4795	4865	4795	6290	3390	4840	4840.41	0.38	0	-741	4926	4882	4861	4817	4796	4872	4807	49	1450	500	3290	5	1	9796800	474	59.02	0.36	12	0.04	82.00	13604.00	7470	20231012	-35.21	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7330	-33.97	20240111	3585	35.01	20240805	1.53	N	056360	500	48 억		37009	N	N	0	N	00	N
79	20241018	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-5	5	-0.10	9318205	1926	16.77	4795	4845	4795	6290	3390	4840	4838.11	0.38	0	-739	4926	4882	4861	4817	4796	4872	4807	49	1450	500	3290	5	1	9796800	474	58.96	0.36	12	0.02	82.00	13604.00	7470	20231012	-35.27	3585	20240805	34.87	7330	-34.04	20240111	3585	34.87	20240805	7330	-34.04	20240111	3585	34.87	20240805	1.53	N	056360	500	48 억		37009	N	N	0	N	00	N
80	20241018	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-20	5	-0.41	437010	91	0.79	4795	4840	4795	6290	3390	4840	4802.31	0.38	0	40	4926	4882	4861	4817	4796	4872	4807	49	1450	500	3290	5	1	9796800	472	58.78	0.35	12	0.00	82.00	13604.00	7470	20231012	-35.48	3585	20240805	34.45	7330	-34.24	20240111	3585	34.45	20240805	7330	-34.24	20240111	3585	34.45	20240805	1.53	N	056360	500	48 억		37009	N	N	0	N	00	N
81	20241017	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-45	5	-0.92	55900535	11485	61.83	4885	4905	4840	6350	3420	4885	4867.37	0.38	0	-438	4988	4936	4878	4826	4768	4907	4797	49	1465	500	3320	5	1	9796800	474	59.02	0.36	12	0.12	82.00	13604.00	7790	20231010	-37.87	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7330	-33.97	20240111	3585	35.01	20240805	1.53	N	056360	500	48 억		36897	N	N	0	N	00	N
82	20241017	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-30	5	-0.61	51797500	10638	57.27	4885	4905	4840	6350	3420	4885	4869.10	0.38	0	-83	4988	4936	4878	4826	4768	4907	4797	49	1465	500	3320	5	1	9796800	476	59.21	0.36	12	0.11	82.00	13604.00	7790	20231010	-37.68	3585	20240805	35.43	7330	-33.77	20240111	3585	35.43	20240805	7330	-33.77	20240111	3585	35.43	20240805	1.53	N	056360	500	48 억		36897	N	N	0	N	00	N
83	20241017	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	5	2	0.10	39047585	8010	43.12	4885	4905	4840	6350	3420	4885	4874.85	0.38	0	-85	4988	4936	4878	4826	4768	4907	4797	49	1465	500	3320	5	1	9796800	479	59.63	0.36	12	0.08	82.00	13604.00	7790	20231010	-37.23	3585	20240805	36.40	7330	-33.29	20240111	3585	36.40	20240805	7330	-33.29	20240111	3585	36.40	20240805	1.53	N	056360	500	48 억		36897	N	N	0	N	00	N
84	20241017	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	20	2	0.41	36038035	7392	39.79	4885	4905	4840	6350	3420	4885	4875.28	0.38	0	-206	4988	4936	4878	4826	4768	4907	4797	49	1465	500	3320	5	1	9796800	481	59.82	0.36	12	0.08	82.00	13604.00	7790	20231010	-37.03	3585	20240805	36.82	7330	-33.08	20240111	3585	36.82	20240805	7330	-33.08	20240111	3585	36.82	20240805	1.53	N	056360	500	48 억		36897	N	N	0	N	00	N
85	20241017	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	5	2	0.10	34439835	7063	38.02	4885	4900	4840	6350	3420	4885	4876.09	0.38	0	-209	4988	4936	4878	4826	4768	4907	4797	49	1465	500	3320	5	1	9796800	479	59.63	0.36	12	0.07	82.00	13604.00	7790	20231010	-37.23	3585	20240805	36.40	7330	-33.29	20240111	3585	36.40	20240805	7330	-33.29	20240111	3585	36.40	20240805	1.53	N	056360	500	48 억		36897	N	N	0	N	00	N
86	20241017	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	-10	5	-0.20	29904455	6132	33.01	4885	4900	4860	6350	3420	4885	4876.79	0.38	0	-456	4988	4936	4878	4826	4768	4907	4797	49	1465	500	3320	5	1	9796800	478	59.45	0.36	12	0.06	82.00	13604.00	7790	20231010	-37.42	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.53	N	056360	500	48 억		36897	N	N	0	N	00	N
87	20241017	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	15	2	0.31	16361395	3351	18.04	4885	4900	4860	6350	3420	4885	4882.54	0.38	0	-229	4988	4936	4878	4826	4768	4907	4797	49	1465	500	3320	5	1	9796800	480	59.76	0.36	12	0.03	82.00	13604.00	7790	20231010	-37.10	3585	20240805	36.68	7330	-33.15	20240111	3585	36.68	20240805	7330	-33.15	20240111	3585	36.68	20240805	1.53	N	056360	500	48 억		36897	N	N	0	N	00	N
88	20241017	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	15	2	0.31	1910580	391	2.10	4885	4900	4885	6350	3420	4885	4886.39	0.38	0	-125	4988	4936	4878	4826	4768	4907	4797	49	1465	500	3320	5	1	9796800	480	59.76	0.36	12	0.00	82.00	13604.00	7790	20231010	-37.10	3585	20240805	36.68	7330	-33.15	20240111	3585	36.68	20240805	7330	-33.15	20240111	3585	36.68	20240805	1.53	N	056360	500	48 억		36897	N	N	0	N	00	N
89	20241016	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-25	5	-0.51	90157290	18576	17.51	4910	4930	4820	6380	3440	4910	4853.43	0.37	0	-231	5480	5195	4975	4690	4470	5337	4832	49	1470	500	3330	5	1	9796800	479	59.57	0.36	12	0.19	82.00	13604.00	7790	20231010	-37.29	3585	20240805	36.26	7330	-33.36	20240111	3585	36.26	20240805	7330	-33.36	20240111	3585	36.26	20240805	1.55	N	056360	500	48 억		36689	N	N	0	N	00	N
90	20241016	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	85192130	17553	16.54	4910	4930	4820	6380	3440	4910	4853.42	0.37	0	-196	5480	5195	4975	4690	4470	5337	4832	49	1470	500	3330	5	1	9796800	480	59.76	0.36	12	0.18	82.00	13604.00	7790	20231010	-37.10	3585	20240805	36.68	7330	-33.15	20240111	3585	36.68	20240805	7330	-33.15	20240111	3585	36.68	20240805	1.55	N	056360	500	48 억		36689	N	N	0	N	00	N
91	20241016	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-40	5	-0.81	75866265	15634	14.74	4910	4930	4820	6380	3440	4910	4852.65	0.37	0	10	5480	5195	4975	4690	4470	5337	4832	49	1470	500	3330	5	1	9796800	477	59.39	0.36	12	0.16	82.00	13604.00	7790	20231010	-37.48	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.55	N	056360	500	48 억		36689	N	N	0	N	00	N
92	20241016	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-50	5	-1.02	46894030	9640	9.09	4910	4930	4835	6380	3440	4910	4864.53	0.37	0	11	5480	5195	4975	4690	4470	5337	4832	49	1470	500	3330	5	1	9796800	476	59.27	0.36	12	0.10	82.00	13604.00	7790	20231010	-37.61	3585	20240805	35.56	7330	-33.70	20240111	3585	35.56	20240805	7330	-33.70	20240111	3585	35.56	20240805	1.55	N	056360	500	48 억		36689	N	N	0	N	00	N
93	20241016	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-5	5	-0.10	32799645	6738	6.35	4910	4930	4850	6380	3440	4910	4867.86	0.37	0	-38	5480	5195	4975	4690	4470	5337	4832	49	1470	500	3330	5	1	9796800	481	59.82	0.36	12	0.07	82.00	13604.00	7790	20231010	-37.03	3585	20240805	36.82	7330	-33.08	20240111	3585	36.82	20240805	7330	-33.08	20240111	3585	36.82	20240805	1.55	N	056360	500	48 억		36689	N	N	0	N	00	N
94	20241016	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	5	2	0.10	26516945	5450	5.14	4910	4930	4850	6380	3440	4910	4865.49	0.37	0	-4	5480	5195	4975	4690	4470	5337	4832	49	1470	500	3330	5	1	9796800	482	59.94	0.36	12	0.06	82.00	13604.00	7790	20231010	-36.91	3585	20240805	37.10	7330	-32.95	20240111	3585	37.10	20240805	7330	-32.95	20240111	3585	37.10	20240805	1.55	N	056360	500	48 억		36689	N	N	0	N	00	N
95	20241016	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-40	5	-0.81	20510155	4215	3.97	4910	4930	4850	6380	3440	4910	4865.99	0.37	0	4	5480	5195	4975	4690	4470	5337	4832	49	1470	500	3330	5	1	9796800	477	59.39	0.36	12	0.04	82.00	13604.00	7790	20231010	-37.48	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.55	N	056360	500	48 억		36689	N	N	0	N	00	N
96	20241016	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-50	5	-1.02	4109480	839	0.79	4910	4910	4855	6380	3440	4910	4898.07	0.37	0	-134	5480	5195	4975	4690	4470	5337	4832	49	1470	500	3330	5	1	9796800	476	59.27	0.36	12	0.01	82.00	13604.00	7790	20231010	-37.61	3585	20240805	35.56	7330	-33.70	20240111	3585	35.56	20240805	7330	-33.70	20240111	3585	35.56	20240805	1.55	N	056360	500	48 억		36689	N	N	0	N	00	N
97	20241015	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	120	2	2.51	527508700	106044	1747.02	4790	5260	4755	6220	3355	4790	4974.43	0.37	0	-277	4870	4830	4755	4715	4640	4850	4735	49	1430	500	3250	5	1	9796800	481	59.88	0.36	12	1.08	82.00	13604.00	7790	20231010	-36.97	3585	20240805	36.96	7330	-33.02	20240111	3585	36.96	20240805	7330	-33.02	20240111	3585	36.96	20240805	1.55	N	056360	500	48 억		36616	N	N	0	N	00	N
98	20241015	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	120	2	2.51	512915835	103070	1698.02	4790	5260	4755	6220	3355	4790	4976.38	0.37	0	-250	4870	4830	4755	4715	4640	4850	4735	49	1430	500	3250	5	1	9796800	481	59.88	0.36	12	1.05	82.00	13604.00	7790	20231010	-36.97	3585	20240805	36.96	7330	-33.02	20240111	3585	36.96	20240805	7330	-33.02	20240111	3585	36.96	20240805	1.55	N	056360	500	48 억		36616	N	N	0	N	00	N
99	20241015	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	120	2	2.51	483888880	97155	1600.58	4790	5260	4755	6220	3355	4790	4980.59	0.37	0	-460	4870	4830	4755	4715	4640	4850	4735	49	1430	500	3250	5	1	9796800	481	59.88	0.36	12	0.99	82.00	13604.00	7790	20231010	-36.97	3585	20240805	36.96	7330	-33.02	20240111	3585	36.96	20240805	7330	-33.02	20240111	3585	36.96	20240805	1.55	N	056360	500	48 억		36616	N	N	0	N	00	N
100	20241015	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	115	2	2.40	474221520	95189	1568.19	4790	5260	4755	6220	3355	4790	4981.89	0.37	0	-414	4870	4830	4755	4715	4640	4850	4735	49	1430	500	3250	5	1	9796800	481	59.82	0.36	12	0.97	82.00	13604.00	7790	20231010	-37.03	3585	20240805	36.82	7330	-33.08	20240111	3585	36.82	20240805	7330	-33.08	20240111	3585	36.82	20240805	1.55	N	056360	500	48 억		36616	N	N	0	N	00	N
101	20241015	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	85	2	1.77	445153760	89272	1470.71	4790	5260	4755	6220	3355	4790	4986.49	0.37	0	-490	4870	4830	4755	4715	4640	4850	4735	49	1430	500	3250	5	1	9796800	478	59.45	0.36	12	0.91	82.00	13604.00	7790	20231010	-37.42	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.55	N	056360	500	48 억		36616	N	N	0	N	00	N
102	20241015	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	65	2	1.36	422386010	84617	1394.02	4790	5260	4755	6220	3355	4790	4991.74	0.37	0	-215	4870	4830	4755	4715	4640	4850	4735	49	1430	500	3250	5	1	9796800	476	59.21	0.36	12	0.86	82.00	13604.00	7790	20231010	-37.68	3585	20240805	35.43	7330	-33.77	20240111	3585	35.43	20240805	7330	-33.77	20240111	3585	35.43	20240805	1.55	N	056360	500	48 억		36616	N	N	0	N	00	N
103	20241015	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	110	2	2.30	388179780	77592	1278.29	4790	5260	4755	6220	3355	4790	5002.83	0.37	0	-195	4870	4830	4755	4715	4640	4850	4735	49	1430	500	3250	5	1	9796800	480	59.76	0.36	12	0.79	82.00	13604.00	7790	20231010	-37.10	3585	20240805	36.68	7330	-33.15	20240111	3585	36.68	20240805	7330	-33.15	20240111	3585	36.68	20240805	1.55	N	056360	500	48 억		36616	N	N	0	N	00	N
104	20241015	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	15	2	0.31	8003695	1669	27.50	4790	4850	4755	6220	3355	4790	4795.50	0.37	0	101	4870	4830	4755	4715	4640	4850	4735	49	1430	500	3250	5	1	9796800	471	58.60	0.35	12	0.02	82.00	13604.00	7790	20231010	-38.32	3585	20240805	34.03	7330	-34.45	20240111	3585	34.03	20240805	7330	-34.45	20240111	3585	34.03	20240805	1.55	N	056360	500	48 억		36616	N	N	0	N	00	N
105	20241014	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	50	2	1.05	28793950	6070	94.17	4695	4795	4680	6160	3320	4740	4743.65	0.37	0	827	4813	4776	4733	4696	4653	4795	4715	49	1420	500	3220	5	1	9796800	469	58.41	0.35	12	0.06	82.00	13604.00	7790	20231010	-38.51	3585	20240805	33.61	7330	-34.65	20240111	3585	33.61	20240805	7330	-34.65	20240111	3585	33.61	20240805	1.55	N	056360	500	48 억		35789	N	N	0	N	00	N
106	20241014	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	20	2	0.42	25809680	5446	84.49	4695	4790	4680	6160	3320	4740	4739.20	0.37	0	742	4813	4776	4733	4696	4653	4795	4715	49	1420	500	3220	5	1	9796800	466	58.05	0.35	12	0.06	82.00	13604.00	7790	20231010	-38.90	3585	20240805	32.78	7330	-35.06	20240111	3585	32.78	20240805	7330	-35.06	20240111	3585	32.78	20240805	1.55	N	056360	500	48 억		35789	N	N	0	N	00	N
107	20241014	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	10	2	0.21	23845915	5034	78.09	4695	4775	4680	6160	3320	4740	4736.97	0.37	0	650	4813	4776	4733	4696	4653	4795	4715	49	1420	500	3220	5	1	9796800	465	57.93	0.35	12	0.05	82.00	13604.00	7790	20231010	-39.02	3585	20240805	32.50	7330	-35.20	20240111	3585	32.50	20240805	7330	-35.20	20240111	3585	32.50	20240805	1.55	N	056360	500	48 억		35789	N	N	0	N	00	N
108	20241014	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	0	3	0.00	23333405	4926	76.42	4695	4775	4680	6160	3320	4740	4736.79	0.37	0	624	4813	4776	4733	4696	4653	4795	4715	49	1420	500	3220	5	1	9796800	464	57.80	0.35	12	0.05	82.00	13604.00	7790	20231010	-39.15	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	7330	-35.33	20240111	3585	32.22	20240805	1.55	N	056360	500	48 억		35789	N	N	0	N	00	N
109	20241014	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	5	2	0.11	20124480	4250	65.93	4695	4775	4680	6160	3320	4740	4735.17	0.37	0	655	4813	4776	4733	4696	4653	4795	4715	49	1420	500	3220	5	1	9796800	465	57.87	0.35	12	0.04	82.00	13604.00	7790	20231010	-39.09	3585	20240805	32.36	7330	-35.27	20240111	3585	32.36	20240805	7330	-35.27	20240111	3585	32.36	20240805	1.55	N	056360	500	48 억		35789	N	N	0	N	00	N
110	20241014	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	10	2	0.21	14781240	3124	48.46	4695	4775	4680	6160	3320	4740	4731.51	0.37	0	663	4813	4776	4733	4696	4653	4795	4715	49	1420	500	3220	5	1	9796800	465	57.93	0.35	12	0.03	82.00	13604.00	7790	20231010	-39.02	3585	20240805	32.50	7330	-35.20	20240111	3585	32.50	20240805	7330	-35.20	20240111	3585	32.50	20240805	1.55	N	056360	500	48 억		35789	N	N	0	N	00	N
111	20241014	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-5	5	-0.11	13586460	2872	44.55	4695	4775	4680	6160	3320	4740	4730.66	0.37	0	623	4813	4776	4733	4696	4653	4795	4715	49	1420	500	3220	5	1	9796800	464	57.74	0.35	12	0.03	82.00	13604.00	7790	20231010	-39.22	3585	20240805	32.08	7330	-35.40	20240111	3585	32.08	20240805	7330	-35.40	20240111	3585	32.08	20240805	1.55	N	056360	500	48 억		35789	N	N	0	N	00	N
112	20241014	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-5	5	-0.11	5217570	1103	17.11	4695	4775	4695	6160	3320	4740	4730.34	0.37	0	352	4813	4776	4733	4696	4653	4795	4715	49	1420	500	3220	5	1	9796800	464	57.74	0.35	12	0.01	82.00	13604.00	7790	20231010	-39.22	3585	20240805	32.08	7330	-35.40	20240111	3585	32.08	20240805	7330	-35.40	20240111	3585	32.08	20240805	1.55	N	056360	500	48 억		35789	N	N	0	N	00	N
113	20241011	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	60	2	1.28	30494735	6446	47.70	4690	4770	4690	6080	3280	4680	4730.80	0.37	0	29	4873	4776	4703	4606	4533	4825	4655	49	1400	500	3180	5	1	9796800	464	57.80	0.35	12	0.07	82.00	13604.00	7790	20231010	-39.15	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	7470	-36.55	20231012	3585	32.22	20240805	1.55	N	056360	500	48 억		35761	N	N	0	N	00	N
114	20241011	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	60	2	1.28	22991860	4859	35.95	4690	4770	4690	6080	3280	4680	4731.81	0.37	0	-127	4873	4776	4703	4606	4533	4825	4655	49	1400	500	3180	5	1	9796800	464	57.80	0.35	12	0.05	82.00	13604.00	7790	20231010	-39.15	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	7470	-36.55	20231012	3585	32.22	20240805	1.55	N	056360	500	48 억		35761	N	N	0	N	00	N
115	20241011	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	35	2	0.75	22868780	4833	35.76	4690	4770	4690	6080	3280	4680	4731.80	0.37	0	-131	4873	4776	4703	4606	4533	4825	4655	49	1400	500	3180	5	1	9796800	462	57.50	0.35	12	0.05	82.00	13604.00	7790	20231010	-39.47	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	7470	-36.88	20231012	3585	31.52	20240805	1.55	N	056360	500	48 억		35761	N	N	0	N	00	N
116	20241011	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	25	2	0.53	11379855	2410	17.83	4690	4770	4690	6080	3280	4680	4721.93	0.37	0	59	4873	4776	4703	4606	4533	4825	4655	49	1400	500	3180	5	1	9796800	461	57.38	0.35	12	0.02	82.00	13604.00	7790	20231010	-39.60	3585	20240805	31.24	7330	-35.81	20240111	3585	31.24	20240805	7470	-37.01	20231012	3585	31.24	20240805	1.55	N	056360	500	48 억		35761	N	N	0	N	00	N
117	20241011	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	20	2	0.43	11318670	2397	17.74	4690	4770	4690	6080	3280	4680	4722.02	0.37	0	59	4873	4776	4703	4606	4533	4825	4655	49	1400	500	3180	5	1	9796800	460	57.32	0.35	12	0.02	82.00	13604.00	7790	20231010	-39.67	3585	20240805	31.10	7330	-35.88	20240111	3585	31.10	20240805	7470	-37.08	20231012	3585	31.10	20240805	1.55	N	056360	500	48 억		35761	N	N	0	N	00	N
118	20241011	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	25	2	0.53	11295115	2392	17.70	4690	4770	4690	6080	3280	4680	4722.04	0.37	0	58	4873	4776	4703	4606	4533	4825	4655	49	1400	500	3180	5	1	9796800	461	57.38	0.35	12	0.02	82.00	13604.00	7790	20231010	-39.60	3585	20240805	31.24	7330	-35.81	20240111	3585	31.24	20240805	7470	-37.01	20231012	3585	31.24	20240805	1.55	N	056360	500	48 억		35761	N	N	0	N	00	N
119	20241011	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	35	2	0.75	1688220	358	2.65	4690	4770	4690	6080	3280	4680	4715.70	0.37	0	60	4873	4776	4703	4606	4533	4825	4655	49	1400	500	3180	5	1	9796800	462	57.50	0.35	12	0.00	82.00	13604.00	7790	20231010	-39.47	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	7470	-36.88	20231012	3585	31.52	20240805	1.55	N	056360	500	48 억		35761	N	N	0	N	00	N
120	20241011	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	75	2	1.60	305625	65	0.48	4690	4770	4690	6080	3280	4680	4701.92	0.37	0	18	4873	4776	4703	4606	4533	4825	4655	49	1400	500	3180	5	1	9796800	466	57.99	0.35	12	0.00	82.00	13604.00	7790	20231010	-38.96	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7470	-36.35	20231012	3585	32.64	20240805	1.55	N	056360	500	48 억		35761	N	N	0	N	00	N
121	20241010	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	15	2	0.32	63479020	13515	110.34	4630	4800	4630	6060	3270	4665	4696.93	0.37	0	-489	4818	4741	4703	4626	4588	4722	4607	49	1395	500	3170	5	1	9796800	458	57.07	0.34	12	0.14	82.00	13604.00	7790	20231010	-39.92	3585	20240805	30.54	7330	-36.15	20240111	3585	30.54	20240805	7790	-39.92	20231010	3585	30.54	20240805	1.58	N	056360	500	48 억		36251	N	N	0	N	00	N
122	20241010	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	100	2	2.14	56851130	12102	98.80	4630	4800	4630	6060	3270	4665	4697.66	0.37	0	-317	4818	4741	4703	4626	4588	4722	4607	49	1395	500	3170	5	1	9796800	467	58.11	0.35	12	0.12	82.00	13604.00	7790	20231010	-38.83	3585	20240805	32.91	7330	-34.99	20240111	3585	32.91	20240805	7790	-38.83	20231010	3585	32.91	20240805	1.58	N	056360	500	48 억		36251	N	N	0	N	00	N
123	20241010	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	55	2	1.18	51896330	11046	90.18	4630	4800	4630	6060	3270	4665	4698.20	0.37	0	-84	4818	4741	4703	4626	4588	4722	4607	49	1395	500	3170	5	1	9796800	462	57.56	0.35	12	0.11	82.00	13604.00	7790	20231010	-39.41	3585	20240805	31.66	7330	-35.61	20240111	3585	31.66	20240805	7790	-39.41	20231010	3585	31.66	20240805	1.58	N	056360	500	48 억		36251	N	N	0	N	00	N
124	20241010	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	15	2	0.32	26447320	5663	46.23	4630	4790	4630	6060	3270	4665	4670.20	0.37	0	-92	4818	4741	4703	4626	4588	4722	4607	49	1395	500	3170	5	1	9796800	458	57.07	0.34	12	0.06	82.00	13604.00	7790	20231010	-39.92	3585	20240805	30.54	7330	-36.15	20240111	3585	30.54	20240805	7790	-39.92	20231010	3585	30.54	20240805	1.58	N	056360	500	48 억		36251	N	N	0	N	00	N
125	20241010	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	10	2	0.21	25950715	5557	45.37	4630	4790	4630	6060	3270	4665	4669.91	0.37	0	-123	4818	4741	4703	4626	4588	4722	4607	49	1395	500	3170	5	1	9796800	458	57.01	0.34	12	0.06	82.00	13604.00	7790	20231010	-39.99	3585	20240805	30.40	7330	-36.22	20240111	3585	30.40	20240805	7790	-39.99	20231010	3585	30.40	20240805	1.58	N	056360	500	48 억		36251	N	N	0	N	00	N
126	20241010	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	30	2	0.64	24266595	5197	42.43	4630	4790	4630	6060	3270	4665	4669.35	0.37	0	-176	4818	4741	4703	4626	4588	4722	4607	49	1395	500	3170	5	1	9796800	460	57.26	0.35	12	0.05	82.00	13604.00	7790	20231010	-39.73	3585	20240805	30.96	7330	-35.95	20240111	3585	30.96	20240805	7790	-39.73	20231010	3585	30.96	20240805	1.58	N	056360	500	48 억		36251	N	N	0	N	00	N
127	20241010	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	0	3	0.00	21290375	4561	37.24	4630	4790	4630	6060	3270	4665	4667.92	0.37	0	133	4818	4741	4703	4626	4588	4722	4607	49	1395	500	3170	5	1	9796800	457	56.89	0.34	12	0.05	82.00	13604.00	7790	20231010	-40.12	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	7790	-40.12	20231010	3585	30.13	20240805	1.58	N	056360	500	48 억		36251	N	N	0	N	00	N
128	20241010	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	0	3	0.00	2371715	512	4.18	4630	4665	4630	6060	3270	4665	4632.26	0.37	0	0	4818	4741	4703	4626	4588	4722	4607	49	1395	500	3170	5	1	9796800	457	56.89	0.34	12	0.01	82.00	13604.00	7790	20231010	-40.12	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	7790	-40.12	20231010	3585	30.13	20240805	1.58	N	056360	500	48 억		36251	N	N	0	N	00	N
129	20241008	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-70	5	-1.48	57975355	12249	70.83	4735	4780	4665	6150	3315	4735	4733.07	0.39	0	-2130	4828	4781	4758	4711	4688	4770	4700	49	1415	500	3210	5	1	9796800	457	56.89	0.34	12	0.13	82.00	13604.00	7880	20230925	-40.80	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	7790	-40.12	20231010	3585	30.13	20240805	1.58	N	056360	500	48 억		37745	N	N	0	N	00	N
130	20241008	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-10	5	-0.21	56517510	11938	69.03	4735	4780	4725	6150	3315	4735	4734.25	0.39	0	-1911	4828	4781	4758	4711	4688	4770	4700	49	1415	500	3210	5	1	9796800	463	57.62	0.35	12	0.12	82.00	13604.00	7880	20230925	-40.04	3585	20240805	31.80	7330	-35.54	20240111	3585	31.80	20240805	7790	-39.35	20231010	3585	31.80	20240805	1.58	N	056360	500	48 억		37745	N	N	0	N	00	N
131	20241008	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	0	3	0.00	40340545	8522	49.28	4735	4780	4725	6150	3315	4735	4733.69	0.39	0	-1085	4828	4781	4758	4711	4688	4770	4700	49	1415	500	3210	5	1	9796800	464	57.74	0.35	12	0.09	82.00	13604.00	7880	20230925	-39.91	3585	20240805	32.08	7330	-35.40	20240111	3585	32.08	20240805	7790	-39.22	20231010	3585	32.08	20240805	1.58	N	056360	500	48 억		37745	N	N	0	N	00	N
132	20241008	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	0	3	0.00	38200320	8070	46.66	4735	4780	4725	6150	3315	4735	4733.62	0.39	0	-668	4828	4781	4758	4711	4688	4770	4700	49	1415	500	3210	5	1	9796800	464	57.74	0.35	12	0.08	82.00	13604.00	7880	20230925	-39.91	3585	20240805	32.08	7330	-35.40	20240111	3585	32.08	20240805	7790	-39.22	20231010	3585	32.08	20240805	1.58	N	056360	500	48 억		37745	N	N	0	N	00	N
133	20241008	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	25	2	0.53	35189085	7434	42.99	4735	4780	4725	6150	3315	4735	4733.53	0.39	0	-557	4828	4781	4758	4711	4688	4770	4700	49	1415	500	3210	5	1	9796800	466	58.05	0.35	12	0.08	82.00	13604.00	7880	20230925	-39.59	3585	20240805	32.78	7330	-35.06	20240111	3585	32.78	20240805	7790	-38.90	20231010	3585	32.78	20240805	1.58	N	056360	500	48 억		37745	N	N	0	N	00	N
134	20241008	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	25	2	0.53	34922525	7378	42.66	4735	4780	4725	6150	3315	4735	4733.33	0.39	0	-557	4828	4781	4758	4711	4688	4770	4700	49	1415	500	3210	5	1	9796800	466	58.05	0.35	12	0.08	82.00	13604.00	7880	20230925	-39.59	3585	20240805	32.78	7330	-35.06	20240111	3585	32.78	20240805	7790	-38.90	20231010	3585	32.78	20240805	1.58	N	056360	500	48 억		37745	N	N	0	N	00	N
135	20241008	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-5	5	-0.11	29237045	6176	35.71	4735	4780	4730	6150	3315	4735	4733.98	0.39	0	-368	4828	4781	4758	4711	4688	4770	4700	49	1415	500	3210	5	1	9796800	463	57.68	0.35	12	0.06	82.00	13604.00	7880	20230925	-39.97	3585	20240805	31.94	7330	-35.47	20240111	3585	31.94	20240805	7790	-39.28	20231010	3585	31.94	20240805	1.58	N	056360	500	48 억		37745	N	N	0	N	00	N
136	20241008	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	45	2	0.95	241535	51	0.29	4735	4780	4735	6150	3315	4735	4735.98	0.39	0	-8	4828	4781	4758	4711	4688	4770	4700	49	1415	500	3210	5	1	9796800	468	58.29	0.35	12	0.00	82.00	13604.00	7880	20230925	-39.34	3585	20240805	33.33	7330	-34.79	20240111	3585	33.33	20240805	7790	-38.64	20231010	3585	33.33	20240805	1.58	N	056360	500	48 억		37745	N	N	0	N	00	N
137	20241007	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-20	5	-0.42	82248870	17294	132.98	4775	4805	4735	6180	3330	4755	4755.92	0.39	0	-958	4915	4835	4795	4715	4675	4815	4695	49	1425	500	3230	5	1	9796800	464	57.74	0.35	12	0.18	82.00	13604.00	7880	20230925	-39.91	3585	20240805	32.08	7330	-35.40	20240111	3585	32.08	20240805	7790	-39.22	20231010	3585	32.08	20240805	1.56	N	056360	500	48 억		38688	N	N	0	N	00	N
138	20241007	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	0	3	0.00	79806860	16779	129.02	4775	4805	4750	6180	3330	4755	4756.35	0.39	0	-475	4915	4835	4795	4715	4675	4815	4695	49	1425	500	3230	5	1	9796800	466	57.99	0.35	12	0.17	82.00	13604.00	7880	20230925	-39.66	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7790	-38.96	20231010	3585	32.64	20240805	1.56	N	056360	500	48 억		38688	N	N	0	N	00	N
139	20241007	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	25	2	0.53	56421795	11861	91.20	4775	4805	4750	6180	3330	4755	4756.92	0.39	0	-580	4915	4835	4795	4715	4675	4815	4695	49	1425	500	3230	5	1	9796800	468	58.29	0.35	12	0.12	82.00	13604.00	7880	20230925	-39.34	3585	20240805	33.33	7330	-34.79	20240111	3585	33.33	20240805	7790	-38.64	20231010	3585	33.33	20240805	1.56	N	056360	500	48 억		38688	N	N	0	N	00	N
140	20241007	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	40	2	0.84	55197830	11605	89.23	4775	4805	4750	6180	3330	4755	4756.38	0.39	0	-793	4915	4835	4795	4715	4675	4815	4695	49	1425	500	3230	5	1	9796800	470	58.48	0.35	12	0.12	82.00	13604.00	7880	20230925	-39.15	3585	20240805	33.75	7330	-34.58	20240111	3585	33.75	20240805	7790	-38.45	20231010	3585	33.75	20240805	1.56	N	056360	500	48 억		38688	N	N	0	N	00	N
141	20241007	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	0	3	0.00	37529675	7892	60.68	4775	4805	4750	6180	3330	4755	4755.41	0.39	0	-379	4915	4835	4795	4715	4675	4815	4695	49	1425	500	3230	5	1	9796800	466	57.99	0.35	12	0.08	82.00	13604.00	7880	20230925	-39.66	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7790	-38.96	20231010	3585	32.64	20240805	1.56	N	056360	500	48 억		38688	N	N	0	N	00	N
142	20241007	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	0	3	0.00	24876565	5231	40.22	4775	4805	4750	6180	3330	4755	4755.60	0.39	0	-95	4915	4835	4795	4715	4675	4815	4695	49	1425	500	3230	5	1	9796800	466	57.99	0.35	12	0.05	82.00	13604.00	7880	20230925	-39.66	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7790	-38.96	20231010	3585	32.64	20240805	1.56	N	056360	500	48 억		38688	N	N	0	N	00	N
143	20241007	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	40	2	0.84	4742615	997	7.67	4775	4805	4755	6180	3330	4755	4756.89	0.39	0	5	4915	4835	4795	4715	4675	4815	4695	49	1425	500	3230	5	1	9796800	470	58.48	0.35	12	0.01	82.00	13604.00	7880	20230925	-39.15	3585	20240805	33.75	7330	-34.58	20240111	3585	33.75	20240805	7790	-38.45	20231010	3585	33.75	20240805	1.56	N	056360	500	48 억		38688	N	N	0	N	00	N
144	20241007	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	50	2	1.05	95830	20	0.15	4775	4805	4775	6180	3330	4755	4791.50	0.39	0	-1	4915	4835	4795	4715	4675	4815	4695	49	1425	500	3230	5	1	9796800	471	58.60	0.35	12	0.00	82.00	13604.00	7880	20230925	-39.02	3585	20240805	34.03	7330	-34.45	20240111	3585	34.03	20240805	7790	-38.32	20231010	3585	34.03	20240805	1.56	N	056360	500	48 억		38688	N	N	0	N	00	N
145	20241004	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-45	5	-0.94	62258885	13005	116.71	4800	4875	4755	6240	3360	4800	4787.30	0.41	0	-1154	4996	4897	4791	4692	4586	4947	4742	49	1440	500	3260	5	1	9796800	466	57.99	0.35	12	0.13	82.00	13604.00	7880	20230925	-39.66	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7790	-38.96	20231010	3585	32.64	20240805	1.57	N	056360	500	48 억		39842	N	N	0	N	00	N
146	20241004	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	56299635	11752	105.47	4800	4875	4760	6240	3360	4800	4790.64	0.41	0	-443	4996	4897	4791	4692	4586	4947	4742	49	1440	500	3260	5	1	9796800	470	58.48	0.35	12	0.12	82.00	13604.00	7880	20230925	-39.15	3585	20240805	33.75	7330	-34.58	20240111	3585	33.75	20240805	7790	-38.45	20231010	3585	33.75	20240805	1.57	N	056360	500	48 억		39842	N	N	0	N	00	N
147	20241004	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-20	5	-0.42	23392795	4867	43.68	4800	4875	4770	6240	3360	4800	4806.41	0.41	0	-246	4996	4897	4791	4692	4586	4947	4742	49	1440	500	3260	5	1	9796800	468	58.29	0.35	12	0.05	82.00	13604.00	7880	20230925	-39.34	3585	20240805	33.33	7330	-34.79	20240111	3585	33.33	20240805	7790	-38.64	20231010	3585	33.33	20240805	1.57	N	056360	500	48 억		39842	N	N	0	N	00	N
148	20241004	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	40	2	0.83	22414800	4662	41.84	4800	4875	4775	6240	3360	4800	4807.98	0.41	0	-75	4996	4897	4791	4692	4586	4947	4742	49	1440	500	3260	5	1	9796800	474	59.02	0.36	12	0.05	82.00	13604.00	7880	20230925	-38.58	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7790	-37.87	20231010	3585	35.01	20240805	1.57	N	056360	500	48 억		39842	N	N	0	N	00	N
149	20241004	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	45	2	0.94	11072640	2299	20.63	4800	4875	4785	6240	3360	4800	4816.29	0.41	0	24	4996	4897	4791	4692	4586	4947	4742	49	1440	500	3260	5	1	9796800	475	59.09	0.36	12	0.02	82.00	13604.00	7880	20230925	-38.52	3585	20240805	35.15	7330	-33.90	20240111	3585	35.15	20240805	7790	-37.80	20231010	3585	35.15	20240805	1.57	N	056360	500	48 억		39842	N	N	0	N	00	N
150	20241004	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	20	2	0.42	4312730	894	8.02	4800	4875	4785	6240	3360	4800	4824.08	0.41	0	39	4996	4897	4791	4692	4586	4947	4742	49	1440	500	3260	5	1	9796800	472	58.78	0.35	12	0.01	82.00	13604.00	7880	20230925	-38.83	3585	20240805	34.45	7330	-34.24	20240111	3585	34.45	20240805	7790	-38.13	20231010	3585	34.45	20240805	1.57	N	056360	500	48 억		39842	N	N	0	N	00	N
151	20241004	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	45	2	0.94	2722780	566	5.08	4800	4875	4785	6240	3360	4800	4810.57	0.41	0	86	4996	4897	4791	4692	4586	4947	4742	49	1440	500	3260	5	1	9796800	475	59.09	0.36	12	0.01	82.00	13604.00	7880	20230925	-38.52	3585	20240805	35.15	7330	-33.90	20240111	3585	35.15	20240805	7790	-37.80	20231010	3585	35.15	20240805	1.57	N	056360	500	48 억		39842	N	N	0	N	00	N
152	20241004	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	5	2	0.10	988810	206	1.85	4800	4805	4800	6240	3360	4800	4800.05	0.41	0	2	4996	4897	4791	4692	4586	4947	4742	49	1440	500	3260	5	1	9796800	471	58.60	0.35	12	0.00	82.00	13604.00	7880	20230925	-39.02	3585	20240805	34.03	7330	-34.45	20240111	3585	34.03	20240805	7790	-38.32	20231010	3585	34.03	20240805	1.57	N	056360	500	48 억		39842	N	N	0	N	00	N
153	20241002	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	45	2	0.95	53177950	11141	150.33	4790	4890	4685	6180	3330	4755	4773.16	0.43	0	-2055	4888	4821	4788	4721	4688	4805	4705	49	1425	500	3230	5	1	9796800	470	58.54	0.35	12	0.11	82.00	13604.00	7880	20230925	-39.09	3585	20240805	33.89	7330	-34.52	20240111	3585	33.89	20240805	7790	-38.38	20231010	3585	33.89	20240805	1.58	N	056360	500	48 억		41769	N	N	0	N	00	N
154	20241002	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	35	2	0.74	50476475	10574	142.68	4790	4890	4685	6180	3330	4755	4773.64	0.43	0	-1759	4888	4821	4788	4721	4688	4805	4705	49	1425	500	3230	5	1	9796800	469	58.41	0.35	12	0.11	82.00	13604.00	7880	20230925	-39.21	3585	20240805	33.61	7330	-34.65	20240111	3585	33.61	20240805	7790	-38.51	20231010	3585	33.61	20240805	1.58	N	056360	500	48 억		41769	N	N	0	N	00	N
155	20241002	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	100	2	2.10	31373650	6585	88.85	4790	4890	4685	6180	3330	4755	4764.41	0.43	0	-1572	4888	4821	4788	4721	4688	4805	4705	49	1425	500	3230	5	1	9796800	476	59.21	0.36	12	0.07	82.00	13604.00	7880	20230925	-38.39	3585	20240805	35.43	7330	-33.77	20240111	3585	35.43	20240805	7790	-37.68	20231010	3585	35.43	20240805	1.58	N	056360	500	48 억		41769	N	N	0	N	00	N
156	20241002	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-35	5	-0.74	16485570	3494	47.15	4790	4790	4685	6180	3330	4755	4718.25	0.43	0	-849	4888	4821	4788	4721	4688	4805	4705	49	1425	500	3230	5	1	9796800	462	57.56	0.35	12	0.04	82.00	13604.00	7880	20230925	-40.10	3585	20240805	31.66	7330	-35.61	20240111	3585	31.66	20240805	7790	-39.41	20231010	3585	31.66	20240805	1.58	N	056360	500	48 억		41769	N	N	0	N	00	N
157	20241002	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-40	5	-0.84	12547695	2659	35.88	4790	4790	4685	6180	3330	4755	4718.95	0.43	0	-446	4888	4821	4788	4721	4688	4805	4705	49	1425	500	3230	5	1	9796800	462	57.50	0.35	12	0.03	82.00	13604.00	7880	20230925	-40.16	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	7790	-39.47	20231010	3585	31.52	20240805	1.58	N	056360	500	48 억		41769	N	N	0	N	00	N
158	20241002	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-40	5	-0.84	1326660	281	3.79	4790	4790	4685	6180	3330	4755	4721.21	0.43	0	-82	4888	4821	4788	4721	4688	4805	4705	49	1425	500	3230	5	1	9796800	462	57.50	0.35	12	0.00	82.00	13604.00	7880	20230925	-40.16	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	7790	-39.47	20231010	3585	31.52	20240805	1.58	N	056360	500	48 억		41769	N	N	0	N	00	N
159	20241002	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-10	5	-0.21	1072460	227	3.06	4790	4790	4685	6180	3330	4755	4724.49	0.43	0	-77	4888	4821	4788	4721	4688	4805	4705	49	1425	500	3230	5	1	9796800	465	57.87	0.35	12	0.00	82.00	13604.00	7880	20230925	-39.78	3585	20240805	32.36	7330	-35.27	20240111	3585	32.36	20240805	7790	-39.09	20231010	3585	32.36	20240805	1.58	N	056360	500	48 억		41769	N	N	0	N	00	N
160	20241002	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	5	2	0.11	563235	119	1.61	4790	4790	4720	6180	3330	4755	4733.07	0.43	0	-93	4888	4821	4788	4721	4688	4805	4705	49	1425	500	3230	5	1	9796800	466	58.05	0.35	12	0.00	82.00	13604.00	7880	20230925	-39.59	3585	20240805	32.78	7330	-35.06	20240111	3585	32.78	20240805	7790	-38.90	20231010	3585	32.78	20240805	1.58	N	056360	500	48 억		41769	N	N	0	N	00	N