KissMeData/177830/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	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	50	2	1.61	101062165	32451	175.01	3070	3150	3065	4030	2170	3100	3114.29	0.42	0	-771	3206	3152	3086	3032	2966	3160	3040	71	930	500	2100	5	1	14288753	450	315.00	0.55	12	0.23	10.00	5688.00	4375	20240509	-28.00	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	1.96	N	177830	500	71 억		59831	N	N	0	N	00	N
3	20241031	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	45	2	1.45	94812735	30453	164.24	3070	3150	3065	4030	2170	3100	3113.41	0.42	0	-735	3206	3152	3086	3032	2966	3160	3040	71	930	500	2100	5	1	14288753	449	314.50	0.55	12	0.21	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	1.96	N	177830	500	71 억		59831	N	N	0	N	00	N
4	20241031	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	40	2	1.29	53753530	17204	92.78	3070	3145	3070	4030	2170	3100	3124.48	0.42	0	-863	3206	3152	3086	3032	2966	3160	3040	71	930	500	2100	5	1	14288753	449	314.00	0.55	12	0.12	10.00	5688.00	4375	20240509	-28.23	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4375	-28.23	20240509	2810	11.74	20240806	1.96	N	177830	500	71 억		59831	N	N	0	N	00	N
5	20241031	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	45	2	1.45	42112580	13479	72.69	3070	3145	3070	4030	2170	3100	3124.31	0.42	0	-1381	3206	3152	3086	3032	2966	3160	3040	71	930	500	2100	5	1	14288753	449	314.50	0.55	12	0.09	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	1.96	N	177830	500	71 억		59831	N	N	0	N	00	N
6	20241031	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	5	2	0.16	17856615	5731	30.91	3070	3140	3070	4030	2170	3100	3115.79	0.42	0	-1478	3206	3152	3086	3032	2966	3160	3040	71	930	500	2100	5	1	14288753	444	310.50	0.55	12	0.04	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	1.96	N	177830	500	71 억		59831	N	N	0	N	00	N
7	20241031	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	25	2	0.81	14590615	4686	25.27	3070	3140	3070	4030	2170	3100	3113.66	0.42	0	-839	3206	3152	3086	3032	2966	3160	3040	71	930	500	2100	5	1	14288753	447	312.50	0.55	12	0.03	10.00	5688.00	4375	20240509	-28.57	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	4375	-28.57	20240509	2810	11.21	20240806	1.96	N	177830	500	71 억		59831	N	N	0	N	00	N
8	20241031	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	10	2	0.32	6207335	2007	10.82	3070	3135	3070	4030	2170	3100	3092.84	0.42	0	-234	3206	3152	3086	3032	2966	3160	3040	71	930	500	2100	5	1	14288753	444	311.00	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.91	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4375	-28.91	20240509	2810	10.68	20240806	1.96	N	177830	500	71 억		59831	N	N	0	N	00	N
9	20241031	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-15	5	-0.48	2254460	732	3.95	3070	3120	3070	4030	2170	3100	3079.86	0.42	0	-234	3206	3152	3086	3032	2966	3160	3040	71	930	500	2100	5	1	14288753	441	308.50	0.54	12	0.01	10.00	5688.00	4375	20240509	-29.49	2810	20240806	9.79	4375	-29.49	20240509	2810	9.79	20240806	4375	-29.49	20240509	2810	9.79	20240806	1.96	N	177830	500	71 억		59831	N	N	0	N	00	N
10	20241030	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-20	5	-0.64	57208650	18542	215.05	3100	3140	3020	4055	2185	3120	3085.35	0.42	0	-14	3176	3147	3126	3097	3076	3137	3087	71	935	500	2120	5	1	14288753	443	310.00	0.55	12	0.13	10.00	5688.00	4375	20240509	-29.14	2810	20240806	10.32	4375	-29.14	20240509	2810	10.32	20240806	4375	-29.14	20240509	2810	10.32	20240806	1.97	N	177830	500	71 억		59845	N	N	0	N	00	N
11	20241030	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-20	5	-0.64	55308350	17929	207.94	3100	3140	3020	4055	2185	3120	3084.85	0.42	0	81	3176	3147	3126	3097	3076	3137	3087	71	935	500	2120	5	1	14288753	443	310.00	0.55	12	0.13	10.00	5688.00	4375	20240509	-29.14	2810	20240806	10.32	4375	-29.14	20240509	2810	10.32	20240806	4375	-29.14	20240509	2810	10.32	20240806	1.97	N	177830	500	71 억		59845	N	N	0	N	00	N
12	20241030	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-15	5	-0.48	55190550	17891	207.50	3100	3140	3020	4055	2185	3120	3084.82	0.42	0	81	3176	3147	3126	3097	3076	3137	3087	71	935	500	2120	5	1	14288753	444	310.50	0.55	12	0.13	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	1.97	N	177830	500	71 억		59845	N	N	0	N	00	N
13	20241030	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-15	5	-0.48	53634465	17388	201.67	3100	3140	3020	4055	2185	3120	3084.57	0.42	0	-17	3176	3147	3126	3097	3076	3137	3087	71	935	500	2120	5	1	14288753	444	310.50	0.55	12	0.12	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	1.97	N	177830	500	71 억		59845	N	N	0	N	00	N
14	20241030	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	15544580	4985	57.82	3100	3140	3100	4055	2185	3120	3118.27	0.42	0	-63	3176	3147	3126	3097	3076	3137	3087	71	935	500	2120	5	1	14288753	446	312.00	0.55	12	0.03	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	1.97	N	177830	500	71 억		59845	N	N	0	N	00	N
15	20241030	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	15	2	0.48	5381070	1727	20.03	3100	3140	3100	4055	2185	3120	3115.85	0.42	0	-53	3176	3147	3126	3097	3076	3137	3087	71	935	500	2120	5	1	14288753	448	313.50	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.34	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	4375	-28.34	20240509	2810	11.57	20240806	1.97	N	177830	500	71 억		59845	N	N	0	N	00	N
16	20241030	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	20	2	0.64	4160725	1337	15.51	3100	3140	3100	4055	2185	3120	3111.99	0.42	0	-46	3176	3147	3126	3097	3076	3137	3087	71	935	500	2120	5	1	14288753	449	314.00	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.23	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4375	-28.23	20240509	2810	11.74	20240806	1.97	N	177830	500	71 억		59845	N	N	0	N	00	N
17	20241030	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-5	5	-0.16	2193720	707	8.20	3100	3120	3100	4055	2185	3120	3102.86	0.42	0	-38	3176	3147	3126	3097	3076	3137	3087	71	935	500	2120	5	1	14288753	445	311.50	0.55	12	0.00	10.00	5688.00	4375	20240509	-28.80	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4375	-28.80	20240509	2810	10.85	20240806	1.97	N	177830	500	71 억		59845	N	N	0	N	00	N
18	20241029	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	25149370	8055	26.17	3150	3155	3105	4055	2185	3120	3122.21	0.42	0	-141	3176	3147	3101	3072	3026	3162	3087	71	935	500	2120	5	1	14288753	446	312.00	0.55	12	0.06	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.02	N	177830	500	71 억		59986	N	N	0	N	00	N
19	20241029	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	23916585	7659	24.89	3150	3155	3105	4055	2185	3120	3122.68	0.42	0	-217	3176	3147	3101	3072	3026	3162	3087	71	935	500	2120	5	1	14288753	446	312.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.02	N	177830	500	71 억		59986	N	N	0	N	00	N
20	20241029	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	22199340	7108	23.10	3150	3155	3105	4055	2185	3120	3123.15	0.42	0	-217	3176	3147	3101	3072	3026	3162	3087	71	935	500	2120	5	1	14288753	446	312.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.02	N	177830	500	71 억		59986	N	N	0	N	00	N
21	20241029	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	5	2	0.16	22177490	7101	23.07	3150	3155	3105	4055	2185	3120	3123.15	0.42	0	-217	3176	3147	3101	3072	3026	3162	3087	71	935	500	2120	5	1	14288753	447	312.50	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.57	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	4375	-28.57	20240509	2810	11.21	20240806	2.02	N	177830	500	71 억		59986	N	N	0	N	00	N
22	20241029	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	10	2	0.32	21062260	6743	21.91	3150	3155	3105	4055	2185	3120	3123.57	0.42	0	-258	3176	3147	3101	3072	3026	3162	3087	71	935	500	2120	5	1	14288753	447	313.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.02	N	177830	500	71 억		59986	N	N	0	N	00	N
23	20241029	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	30	2	0.96	20619545	6602	21.45	3150	3155	3105	4055	2185	3120	3123.23	0.42	0	-126	3176	3147	3101	3072	3026	3162	3087	71	935	500	2120	5	1	14288753	450	315.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.00	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	2.02	N	177830	500	71 억		59986	N	N	0	N	00	N
24	20241029	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	17506815	5607	18.22	3150	3150	3120	4055	2185	3120	3122.31	0.42	0	-140	3176	3147	3101	3072	3026	3162	3087	71	935	500	2120	5	1	14288753	446	312.00	0.55	12	0.04	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.02	N	177830	500	71 억		59986	N	N	0	N	00	N
25	20241028	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	40	2	1.30	95240745	30735	55.31	3055	3130	3055	4000	2160	3080	3098.77	0.42	0	-750	3213	3146	3113	3046	3013	3130	3030	71	920	500	2090	5	1	14288753	446	312.00	0.55	12	0.22	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.03	N	177830	500	71 억		60402	N	N	0	N	00	N
26	20241028	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	35	2	1.14	86755390	28008	50.40	3055	3130	3055	4000	2160	3080	3097.52	0.42	0	-312	3213	3146	3113	3046	3013	3130	3030	71	920	500	2090	5	1	14288753	445	311.50	0.55	12	0.20	10.00	5688.00	4375	20240509	-28.80	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4375	-28.80	20240509	2810	10.85	20240806	2.03	N	177830	500	71 억		60402	N	N	0	N	00	N
27	20241028	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	40	2	1.30	76812695	24814	44.65	3055	3125	3055	4000	2160	3080	3095.54	0.42	0	-311	3213	3146	3113	3046	3013	3130	3030	71	920	500	2090	5	1	14288753	446	312.00	0.55	12	0.17	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.03	N	177830	500	71 억		60402	N	N	0	N	00	N
28	20241028	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	30	2	0.97	39350990	12762	22.97	3055	3125	3055	4000	2160	3080	3083.45	0.42	0	-476	3213	3146	3113	3046	3013	3130	3030	71	920	500	2090	5	1	14288753	444	311.00	0.55	12	0.09	10.00	5688.00	4375	20240509	-28.91	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4375	-28.91	20240509	2810	10.68	20240806	2.03	N	177830	500	71 억		60402	N	N	0	N	00	N
29	20241028	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	25	2	0.81	30515545	9915	17.84	3055	3125	3055	4000	2160	3080	3077.72	0.42	0	-555	3213	3146	3113	3046	3013	3130	3030	71	920	500	2090	5	1	14288753	444	310.50	0.55	12	0.07	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.03	N	177830	500	71 억		60402	N	N	0	N	00	N
30	20241028	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	45	2	1.46	29812865	9689	17.44	3055	3125	3055	4000	2160	3080	3076.98	0.42	0	-526	3213	3146	3113	3046	3013	3130	3030	71	920	500	2090	5	1	14288753	447	312.50	0.55	12	0.07	10.00	5688.00	4375	20240509	-28.57	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	4375	-28.57	20240509	2810	11.21	20240806	2.03	N	177830	500	71 억		60402	N	N	0	N	00	N
31	20241028	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	5	2	0.16	28054895	9124	16.42	3055	3110	3055	4000	2160	3080	3074.85	0.42	0	-466	3213	3146	3113	3046	3013	3130	3030	71	920	500	2090	5	1	14288753	441	308.50	0.54	12	0.06	10.00	5688.00	4375	20240509	-29.49	2810	20240806	9.79	4375	-29.49	20240509	2810	9.79	20240806	4375	-29.49	20240509	2810	9.79	20240806	2.03	N	177830	500	71 억		60402	N	N	0	N	00	N
32	20241028	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	10	2	0.32	11611030	3799	6.84	3055	3090	3055	4000	2160	3080	3056.34	0.42	0	-468	3213	3146	3113	3046	3013	3130	3030	71	920	500	2090	5	1	14288753	442	309.00	0.54	12	0.03	10.00	5688.00	4375	20240509	-29.37	2810	20240806	9.96	4375	-29.37	20240509	2810	9.96	20240806	4375	-29.37	20240509	2810	9.96	20240806	2.03	N	177830	500	71 억		60402	N	N	0	N	00	N
33	20241025	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-60	5	-1.91	174200710	55569	1639.69	3170	3180	3080	4080	2200	3140	3134.85	0.41	0	1313	3206	3172	3136	3102	3066	3155	3085	71	940	500	2130	5	1	14288753	440	308.00	0.54	12	0.39	10.00	5688.00	4375	20240509	-29.60	2810	20240806	9.61	4375	-29.60	20240509	2810	9.61	20240806	4375	-29.60	20240509	2810	9.61	20240806	2.04	N	177830	500	71 억		59192	N	N	0	N	00	N
34	20241025	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-30	5	-0.96	158730915	50557	1491.80	3170	3180	3095	4080	2200	3140	3139.64	0.41	0	1672	3206	3172	3136	3102	3066	3155	3085	71	940	500	2130	5	1	14288753	444	311.00	0.55	12	0.35	10.00	5688.00	4375	20240509	-28.91	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4375	-28.91	20240509	2810	10.68	20240806	2.04	N	177830	500	71 억		59192	N	N	0	N	00	N
35	20241025	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	0	3	0.00	106587105	33866	999.29	3170	3180	3120	4080	2200	3140	3147.32	0.41	0	1535	3206	3172	3136	3102	3066	3155	3085	71	940	500	2130	5	1	14288753	449	314.00	0.55	12	0.24	10.00	5688.00	4375	20240509	-28.23	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4375	-28.23	20240509	2810	11.74	20240806	2.04	N	177830	500	71 억		59192	N	N	0	N	00	N
36	20241025	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	20	2	0.64	36654455	11676	344.53	3170	3170	3125	4080	2200	3140	3139.30	0.41	0	-1025	3206	3172	3136	3102	3066	3155	3085	71	940	500	2130	5	1	14288753	452	316.00	0.56	12	0.08	10.00	5688.00	4375	20240509	-27.77	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4375	-27.77	20240509	2810	12.46	20240806	2.04	N	177830	500	71 억		59192	N	N	0	N	00	N
37	20241025	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	5	2	0.16	28603960	9119	269.08	3170	3170	3125	4080	2200	3140	3136.74	0.41	0	-1006	3206	3172	3136	3102	3066	3155	3085	71	940	500	2130	5	1	14288753	449	314.50	0.55	12	0.06	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.04	N	177830	500	71 억		59192	N	N	0	N	00	N
38	20241025	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-5	5	-0.16	21553030	6870	202.71	3170	3170	3125	4080	2200	3140	3137.27	0.41	0	-916	3206	3172	3136	3102	3066	3155	3085	71	940	500	2130	5	1	14288753	448	313.50	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.34	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	4375	-28.34	20240509	2810	11.57	20240806	2.04	N	177830	500	71 억		59192	N	N	0	N	00	N
39	20241025	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-5	5	-0.16	7890410	2510	74.06	3170	3170	3135	4080	2200	3140	3143.59	0.41	0	-346	3206	3172	3136	3102	3066	3155	3085	71	940	500	2130	5	1	14288753	448	313.50	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.34	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	4375	-28.34	20240509	2810	11.57	20240806	2.04	N	177830	500	71 억		59192	N	N	0	N	00	N
40	20241025	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	5	2	0.16	2738490	869	25.64	3170	3170	3140	4080	2200	3140	3151.31	0.41	0	-58	3206	3172	3136	3102	3066	3155	3085	71	940	500	2130	5	1	14288753	449	314.50	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.04	N	177830	500	71 억		59192	N	N	0	N	00	N
41	20241024	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	10	2	0.32	10612805	3388	50.72	3155	3170	3100	4065	2195	3130	3132.47	0.42	0	-595	3160	3145	3115	3100	3070	3152	3107	71	935	500	2120	5	1	14288753	449	314.00	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.23	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4375	-28.23	20240509	2810	11.74	20240806	2.07	N	177830	500	71 억		59787	N	N	0	N	00	N
42	20241024	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	15	2	0.48	10232865	3267	48.91	3155	3170	3100	4065	2195	3130	3132.19	0.42	0	-556	3160	3145	3115	3100	3070	3152	3107	71	935	500	2120	5	1	14288753	449	314.50	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.07	N	177830	500	71 억		59787	N	N	0	N	00	N
43	20241024	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	15	2	0.48	9280410	2962	44.34	3155	3170	3100	4065	2195	3130	3133.16	0.42	0	-593	3160	3145	3115	3100	3070	3152	3107	71	935	500	2120	5	1	14288753	449	314.50	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.07	N	177830	500	71 억		59787	N	N	0	N	00	N
44	20241024	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	0	3	0.00	7452815	2374	35.54	3155	3170	3105	4065	2195	3130	3139.35	0.42	0	-589	3160	3145	3115	3100	3070	3152	3107	71	935	500	2120	5	1	14288753	447	313.00	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.07	N	177830	500	71 억		59787	N	N	0	N	00	N
45	20241024	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-5	5	-0.16	6240095	1986	29.73	3155	3170	3105	4065	2195	3130	3142.04	0.42	0	-604	3160	3145	3115	3100	3070	3152	3107	71	935	500	2120	5	1	14288753	447	312.50	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.57	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	4375	-28.57	20240509	2810	11.21	20240806	2.07	N	177830	500	71 억		59787	N	N	0	N	00	N
46	20241024	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	0	3	0.00	6093560	1939	29.03	3155	3170	3105	4065	2195	3130	3142.63	0.42	0	-606	3160	3145	3115	3100	3070	3152	3107	71	935	500	2120	5	1	14288753	447	313.00	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.07	N	177830	500	71 억		59787	N	N	0	N	00	N
47	20241024	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	35	2	1.12	4958130	1575	23.58	3155	3170	3130	4065	2195	3130	3148.02	0.42	0	-672	3160	3145	3115	3100	3070	3152	3107	71	935	500	2120	5	1	14288753	452	316.50	0.56	12	0.01	10.00	5688.00	4375	20240509	-27.66	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	4375	-27.66	20240509	2810	12.63	20240806	2.07	N	177830	500	71 억		59787	N	N	0	N	00	N
48	20241024	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	40	2	1.28	2756340	875	13.10	3155	3170	3130	4065	2195	3130	3150.10	0.42	0	-133	3160	3145	3115	3100	3070	3152	3107	71	935	500	2120	5	1	14288753	453	317.00	0.56	12	0.01	10.00	5688.00	4375	20240509	-27.54	2810	20240806	12.81	4375	-27.54	20240509	2810	12.81	20240806	4375	-27.54	20240509	2810	12.81	20240806	2.07	N	177830	500	71 억		59787	N	N	0	N	00	N
49	20241023	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	35	2	1.13	20643795	6658	34.40	3115	3130	3085	4020	2170	3095	3100.69	0.42	0	-437	3161	3127	3111	3077	3061	3120	3070	71	925	500	2100	5	1	14288753	447	313.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.08	N	177830	500	71 억		60204	N	N	0	N	00	N
50	20241023	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	10	2	0.32	17874080	5770	29.82	3115	3115	3085	4020	2170	3095	3097.81	0.42	0	-500	3161	3127	3111	3077	3061	3120	3070	71	925	500	2100	5	1	14288753	444	310.50	0.55	12	0.04	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.08	N	177830	500	71 억		60204	N	N	0	N	00	N
51	20241023	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	20	2	0.65	16956635	5475	28.29	3115	3115	3085	4020	2170	3095	3097.14	0.42	0	-500	3161	3127	3111	3077	3061	3120	3070	71	925	500	2100	5	1	14288753	445	311.50	0.55	12	0.04	10.00	5688.00	4375	20240509	-28.80	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4375	-28.80	20240509	2810	10.85	20240806	2.08	N	177830	500	71 억		60204	N	N	0	N	00	N
52	20241023	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-5	5	-0.16	16673515	5384	27.82	3115	3115	3085	4020	2170	3095	3096.90	0.42	0	-500	3161	3127	3111	3077	3061	3120	3070	71	925	500	2100	5	1	14288753	442	309.00	0.54	12	0.04	10.00	5688.00	4375	20240509	-29.37	2810	20240806	9.96	4375	-29.37	20240509	2810	9.96	20240806	4375	-29.37	20240509	2810	9.96	20240806	2.08	N	177830	500	71 억		60204	N	N	0	N	00	N
53	20241023	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	10	2	0.32	12212265	3946	20.39	3115	3115	3085	4020	2170	3095	3094.84	0.42	0	-500	3161	3127	3111	3077	3061	3120	3070	71	925	500	2100	5	1	14288753	444	310.50	0.55	12	0.03	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.08	N	177830	500	71 억		60204	N	N	0	N	00	N
54	20241023	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	10	2	0.32	11914720	3850	19.89	3115	3115	3085	4020	2170	3095	3094.73	0.42	0	-500	3161	3127	3111	3077	3061	3120	3070	71	925	500	2100	5	1	14288753	444	310.50	0.55	12	0.03	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.08	N	177830	500	71 억		60204	N	N	0	N	00	N
55	20241023	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	15	2	0.48	10699870	3457	17.86	3115	3115	3090	4020	2170	3095	3095.14	0.42	0	-442	3161	3127	3111	3077	3061	3120	3070	71	925	500	2100	5	1	14288753	444	311.00	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.91	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4375	-28.91	20240509	2810	10.68	20240806	2.08	N	177830	500	71 억		60204	N	N	0	N	00	N
56	20241023	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	10	2	0.32	1905555	614	3.17	3115	3115	3105	4020	2170	3095	3105.17	0.42	0	-405	3161	3127	3111	3077	3061	3120	3070	71	925	500	2100	5	1	14288753	444	310.50	0.55	12	0.00	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.08	N	177830	500	71 억		60204	N	N	0	N	00	N
57	20241022	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-45	5	-1.43	59297785	19093	286.81	3105	3145	3095	4080	2200	3140	3105.63	0.43	0	-975	3223	3181	3138	3096	3053	3202	3117	71	940	500	2130	5	1	14288753	442	309.50	0.54	12	0.13	10.00	5688.00	4375	20240509	-29.26	2810	20240806	10.14	4375	-29.26	20240509	2810	10.14	20240806	4375	-29.26	20240509	2810	10.14	20240806	2.08	N	177830	500	71 억		61179	N	N	0	N	00	N
58	20241022	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-35	5	-1.11	54320940	17486	262.67	3105	3145	3100	4080	2200	3140	3106.43	0.43	0	-785	3223	3181	3138	3096	3053	3202	3117	71	940	500	2130	5	1	14288753	444	310.50	0.55	12	0.12	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.08	N	177830	500	71 억		61179	N	N	0	N	00	N
59	20241022	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-35	5	-1.11	49471300	15925	239.22	3105	3145	3100	4080	2200	3140	3106.40	0.43	0	-769	3223	3181	3138	3096	3053	3202	3117	71	940	500	2130	5	1	14288753	444	310.50	0.55	12	0.11	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.08	N	177830	500	71 억		61179	N	N	0	N	00	N
60	20241022	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-35	5	-1.11	48008335	15454	232.15	3105	3145	3100	4080	2200	3140	3106.41	0.43	0	-749	3223	3181	3138	3096	3053	3202	3117	71	940	500	2130	5	1	14288753	444	310.50	0.55	12	0.11	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.08	N	177830	500	71 억		61179	N	N	0	N	00	N
61	20241022	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-30	5	-0.96	24381350	7845	117.85	3105	3145	3100	4080	2200	3140	3107.64	0.43	0	-707	3223	3181	3138	3096	3053	3202	3117	71	940	500	2130	5	1	14288753	444	311.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.91	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4375	-28.91	20240509	2810	10.68	20240806	2.08	N	177830	500	71 억		61179	N	N	0	N	00	N
62	20241022	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-25	5	-0.80	24082535	7749	116.40	3105	3145	3100	4080	2200	3140	3107.58	0.43	0	-699	3223	3181	3138	3096	3053	3202	3117	71	940	500	2130	5	1	14288753	445	311.50	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.80	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4375	-28.80	20240509	2810	10.85	20240806	2.08	N	177830	500	71 억		61179	N	N	0	N	00	N
63	20241022	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-15	5	-0.48	18426400	5926	89.02	3105	3145	3100	4080	2200	3140	3109.11	0.43	0	-644	3223	3181	3138	3096	3053	3202	3117	71	940	500	2130	5	1	14288753	447	312.50	0.55	12	0.04	10.00	5688.00	4375	20240509	-28.57	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	4375	-28.57	20240509	2810	11.21	20240806	2.08	N	177830	500	71 억		61179	N	N	0	N	00	N
64	20241022	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	5	2	0.16	1119870	360	5.41	3105	3145	3105	4080	2200	3140	3105.13	0.43	0	-45	3223	3181	3138	3096	3053	3202	3117	71	940	500	2130	5	1	14288753	449	314.50	0.55	12	0.00	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.08	N	177830	500	71 억		61179	N	N	0	N	00	N
65	20241021	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	30	2	0.96	20071290	6435	52.27	3100	3180	3095	4040	2180	3110	3119.14	0.42	0	973	3156	3132	3111	3087	3066	3122	3077	71	930	500	2110	5	1	14288753	449	314.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.23	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4375	-28.23	20240509	2810	11.74	20240806	2.09	N	177830	500	71 억		60206	N	N	0	N	00	N
66	20241021	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	10	2	0.32	18071970	5797	47.09	3100	3180	3095	4040	2180	3110	3117.53	0.42	0	1001	3156	3132	3111	3087	3066	3122	3077	71	930	500	2110	5	1	14288753	446	312.00	0.55	12	0.04	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.09	N	177830	500	71 억		60206	N	N	0	N	00	N
67	20241021	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	40	2	1.29	17525135	5622	45.67	3100	3180	3095	4040	2180	3110	3117.30	0.42	0	1001	3156	3132	3111	3087	3066	3122	3077	71	930	500	2110	5	1	14288753	450	315.00	0.55	12	0.04	10.00	5688.00	4375	20240509	-28.00	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	2.09	N	177830	500	71 억		60206	N	N	0	N	00	N
68	20241021	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	20	2	0.64	11128915	3579	29.07	3100	3130	3095	4040	2180	3110	3109.50	0.42	0	1086	3156	3132	3111	3087	3066	3122	3077	71	930	500	2110	5	1	14288753	447	313.00	0.55	12	0.03	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.09	N	177830	500	71 억		60206	N	N	0	N	00	N
69	20241021	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	20	2	0.64	10516935	3383	27.48	3100	3130	3095	4040	2180	3110	3108.74	0.42	0	1086	3156	3132	3111	3087	3066	3122	3077	71	930	500	2110	5	1	14288753	447	313.00	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.09	N	177830	500	71 억		60206	N	N	0	N	00	N
70	20241021	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	15	2	0.48	8596695	2768	22.48	3100	3130	3095	4040	2180	3110	3105.67	0.42	0	1133	3156	3132	3111	3087	3066	3122	3077	71	930	500	2110	5	1	14288753	447	312.50	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.57	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	4375	-28.57	20240509	2810	11.21	20240806	2.09	N	177830	500	71 억		60206	N	N	0	N	00	N
71	20241021	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	20	2	0.64	7247195	2336	18.97	3100	3130	3095	4040	2180	3110	3102.25	0.42	0	1133	3156	3132	3111	3087	3066	3122	3077	71	930	500	2110	5	1	14288753	447	313.00	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.09	N	177830	500	71 억		60206	N	N	0	N	00	N
72	20241021	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	5	2	0.16	6045720	1950	15.84	3100	3115	3095	4040	2180	3110	3100.15	0.42	0	1165	3156	3132	3111	3087	3066	3122	3077	71	930	500	2110	5	1	14288753	445	311.50	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.80	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4375	-28.80	20240509	2810	10.85	20240806	2.09	N	177830	500	71 억		60206	N	N	0	N	00	N
73	20241018	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-30	5	-0.96	38296215	12311	128.66	3135	3135	3090	4080	2200	3140	3110.73	0.43	0	-872	3173	3156	3148	3131	3123	3152	3127	71	940	500	2130	5	1	14288753	444	311.00	0.55	12	0.09	10.00	5688.00	4375	20240509	-28.91	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4375	-28.91	20240509	2810	10.68	20240806	2.11	N	177830	500	71 억		61078	N	N	0	N	00	N
74	20241018	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-25	5	-0.80	35803185	11508	120.26	3135	3135	3090	4080	2200	3140	3111.16	0.43	0	-724	3173	3156	3148	3131	3123	3152	3127	71	940	500	2130	5	1	14288753	445	311.50	0.55	12	0.08	10.00	5688.00	4375	20240509	-28.80	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4375	-28.80	20240509	2810	10.85	20240806	2.11	N	177830	500	71 억		61078	N	N	0	N	00	N
75	20241018	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-45	5	-1.43	35218630	11320	118.30	3135	3135	3090	4080	2200	3140	3111.19	0.43	0	-654	3173	3156	3148	3131	3123	3152	3127	71	940	500	2130	5	1	14288753	442	309.50	0.54	12	0.08	10.00	5688.00	4375	20240509	-29.26	2810	20240806	10.14	4375	-29.26	20240509	2810	10.14	20240806	4375	-29.26	20240509	2810	10.14	20240806	2.11	N	177830	500	71 억		61078	N	N	0	N	00	N
76	20241018	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-20	5	-0.64	25333705	8137	85.04	3135	3135	3090	4080	2200	3140	3113.40	0.43	0	-939	3173	3156	3148	3131	3123	3152	3127	71	940	500	2130	5	1	14288753	446	312.00	0.55	12	0.06	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.11	N	177830	500	71 억		61078	N	N	0	N	00	N
77	20241018	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-30	5	-0.96	22112620	7105	74.25	3135	3135	3090	4080	2200	3140	3112.26	0.43	0	-290	3173	3156	3148	3131	3123	3152	3127	71	940	500	2130	5	1	14288753	444	311.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.91	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4375	-28.91	20240509	2810	10.68	20240806	2.11	N	177830	500	71 억		61078	N	N	0	N	00	N
78	20241018	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-35	5	-1.11	17003490	5463	57.09	3135	3135	3090	4080	2200	3140	3112.48	0.43	0	-246	3173	3156	3148	3131	3123	3152	3127	71	940	500	2130	5	1	14288753	444	310.50	0.55	12	0.04	10.00	5688.00	4375	20240509	-29.03	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	4375	-29.03	20240509	2810	10.50	20240806	2.11	N	177830	500	71 억		61078	N	N	0	N	00	N
79	20241018	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-20	5	-0.64	6328555	2034	21.26	3135	3135	3090	4080	2200	3140	3111.38	0.43	0	228	3173	3156	3148	3131	3123	3152	3127	71	940	500	2130	5	1	14288753	446	312.00	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.69	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.11	N	177830	500	71 억		61078	N	N	0	N	00	N
80	20241018	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-10	5	-0.32	4860045	1563	16.33	3135	3135	3090	4080	2200	3140	3109.43	0.43	0	239	3173	3156	3148	3131	3123	3152	3127	71	940	500	2130	5	1	14288753	447	313.00	0.55	12	0.01	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.11	N	177830	500	71 억		61078	N	N	0	N	00	N
81	20241017	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-20	5	-0.63	29992895	9519	18.28	3160	3165	3140	4105	2215	3160	3150.79	0.44	0	-1260	3250	3205	3165	3120	3080	3202	3117	71	945	500	2140	5	1	14288753	449	314.00	0.55	12	0.07	10.00	5688.00	4375	20240509	-28.23	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4375	-28.23	20240509	2810	11.74	20240806	2.12	N	177830	500	71 억		62838	N	N	0	N	00	N
82	20241017	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-15	5	-0.47	29031405	9213	17.69	3160	3165	3140	4105	2215	3160	3151.08	0.44	0	-1188	3250	3205	3165	3120	3080	3202	3117	71	945	500	2140	5	1	14288753	449	314.50	0.55	12	0.06	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.12	N	177830	500	71 억		62838	N	N	0	N	00	N
83	20241017	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-10	5	-0.32	25545760	8105	15.57	3160	3165	3140	4105	2215	3160	3151.80	0.44	0	-959	3250	3205	3165	3120	3080	3202	3117	71	945	500	2140	5	1	14288753	450	315.00	0.55	12	0.06	10.00	5688.00	4375	20240509	-28.00	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	2.12	N	177830	500	71 억		62838	N	N	0	N	00	N
84	20241017	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-10	5	-0.32	23987325	7610	14.62	3160	3165	3140	4105	2215	3160	3152.02	0.44	0	-869	3250	3205	3165	3120	3080	3202	3117	71	945	500	2140	5	1	14288753	450	315.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.00	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	2.12	N	177830	500	71 억		62838	N	N	0	N	00	N
85	20241017	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-5	5	-0.16	21707660	6886	13.22	3160	3165	3140	4105	2215	3160	3152.37	0.44	0	-816	3250	3205	3165	3120	3080	3202	3117	71	945	500	2140	5	1	14288753	451	315.50	0.55	12	0.05	10.00	5688.00	4375	20240509	-27.89	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	4375	-27.89	20240509	2810	12.28	20240806	2.12	N	177830	500	71 억		62838	N	N	0	N	00	N
86	20241017	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	0	3	0.00	21666775	6873	13.20	3160	3165	3140	4105	2215	3160	3152.39	0.44	0	-807	3250	3205	3165	3120	3080	3202	3117	71	945	500	2140	5	1	14288753	452	316.00	0.56	12	0.05	10.00	5688.00	4375	20240509	-27.77	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4375	-27.77	20240509	2810	12.46	20240806	2.12	N	177830	500	71 억		62838	N	N	0	N	00	N
87	20241017	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-10	5	-0.32	8355320	2646	5.08	3160	3165	3150	4105	2215	3160	3157.67	0.44	0	-509	3250	3205	3165	3120	3080	3202	3117	71	945	500	2140	5	1	14288753	450	315.00	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.00	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	2.12	N	177830	500	71 억		62838	N	N	0	N	00	N
88	20241017	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	0	3	0.00	1804365	571	1.10	3160	3165	3160	4105	2215	3160	3160.01	0.44	0	274	3250	3205	3165	3120	3080	3202	3117	71	945	500	2140	5	1	14288753	452	316.00	0.56	12	0.00	10.00	5688.00	4375	20240509	-27.77	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4375	-27.77	20240509	2810	12.46	20240806	2.12	N	177830	500	71 억		62838	N	N	0	N	00	N
89	20241016	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	0	3	0.00	164464300	51986	326.57	3160	3210	3125	4105	2215	3160	3163.63	0.48	0	-5981	3270	3215	3165	3110	3060	3242	3137	71	945	500	2140	5	1	14288753	452	316.00	0.56	12	0.36	10.00	5688.00	4375	20240509	-27.77	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4375	-27.77	20240509	2810	12.46	20240806	2.11	N	177830	500	71 억		68819	N	N	0	N	00	N
90	20241016	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	15	2	0.47	161006715	50893	319.70	3160	3210	3125	4105	2215	3160	3163.63	0.48	0	-5932	3270	3215	3165	3110	3060	3242	3137	71	945	500	2140	5	1	14288753	454	317.50	0.56	12	0.36	10.00	5688.00	4375	20240509	-27.43	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	4375	-27.43	20240509	2810	12.99	20240806	2.11	N	177830	500	71 억		68819	N	N	0	N	00	N
91	20241016	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-15	5	-0.47	109267070	34636	217.58	3160	3200	3125	4105	2215	3160	3154.73	0.48	0	-4340	3270	3215	3165	3110	3060	3242	3137	71	945	500	2140	5	1	14288753	449	314.50	0.55	12	0.24	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.11	N	177830	500	71 억		68819	N	N	0	N	00	N
92	20241016	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	10	2	0.32	64292210	20429	128.33	3160	3185	3125	4105	2215	3160	3147.11	0.48	0	-3538	3270	3215	3165	3110	3060	3242	3137	71	945	500	2140	5	1	14288753	453	317.00	0.56	12	0.14	10.00	5688.00	4375	20240509	-27.54	2810	20240806	12.81	4375	-27.54	20240509	2810	12.81	20240806	4375	-27.54	20240509	2810	12.81	20240806	2.11	N	177830	500	71 억		68819	N	N	0	N	00	N
93	20241016	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	5	2	0.16	30307915	9636	60.53	3160	3180	3125	4105	2215	3160	3145.28	0.48	0	-1733	3270	3215	3165	3110	3060	3242	3137	71	945	500	2140	5	1	14288753	452	316.50	0.56	12	0.07	10.00	5688.00	4375	20240509	-27.66	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	4375	-27.66	20240509	2810	12.63	20240806	2.11	N	177830	500	71 억		68819	N	N	0	N	00	N
94	20241016	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-15	5	-0.47	21251555	6774	42.55	3160	3175	3125	4105	2215	3160	3137.22	0.48	0	-1077	3270	3215	3165	3110	3060	3242	3137	71	945	500	2140	5	1	14288753	449	314.50	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.11	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.11	N	177830	500	71 억		68819	N	N	0	N	00	N
95	20241016	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-30	5	-0.95	18024460	5746	36.10	3160	3175	3125	4105	2215	3160	3136.87	0.48	0	-629	3270	3215	3165	3110	3060	3242	3137	71	945	500	2140	5	1	14288753	447	313.00	0.55	12	0.04	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.11	N	177830	500	71 억		68819	N	N	0	N	00	N
96	20241016	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-30	5	-0.95	2050985	649	4.08	3160	3175	3130	4105	2215	3160	3160.22	0.48	0	-204	3270	3215	3165	3110	3060	3242	3137	71	945	500	2140	5	1	14288753	447	313.00	0.55	12	0.00	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.11	N	177830	500	71 억		68819	N	N	0	N	00	N
97	20241015	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	10	2	0.32	50246870	15919	139.87	3140	3220	3115	4095	2205	3150	3156.41	0.48	0	482	3183	3166	3133	3116	3083	3175	3125	71	945	500	2140	5	1	14288753	452	316.00	0.56	12	0.11	10.00	5688.00	4375	20240509	-27.77	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4375	-27.77	20240509	2810	12.46	20240806	2.12	N	177830	500	71 억		68337	N	N	0	N	00	N
98	20241015	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	0	3	0.00	35089140	11098	97.51	3140	3220	3115	4095	2205	3150	3161.75	0.48	0	-2321	3183	3166	3133	3116	3083	3175	3125	71	945	500	2140	5	1	14288753	450	315.00	0.55	12	0.08	10.00	5688.00	4375	20240509	-28.00	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	2.12	N	177830	500	71 억		68337	N	N	0	N	00	N
99	20241015	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	15	2	0.48	31413490	9930	87.25	3140	3220	3115	4095	2205	3150	3163.49	0.48	0	-2313	3183	3166	3133	3116	3083	3175	3125	71	945	500	2140	5	1	14288753	452	316.50	0.56	12	0.07	10.00	5688.00	4375	20240509	-27.66	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	4375	-27.66	20240509	2810	12.63	20240806	2.12	N	177830	500	71 억		68337	N	N	0	N	00	N
100	20241015	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	5	2	0.16	27933385	8823	77.52	3140	3220	3115	4095	2205	3150	3165.97	0.48	0	-2463	3183	3166	3133	3116	3083	3175	3125	71	945	500	2140	5	1	14288753	451	315.50	0.55	12	0.06	10.00	5688.00	4375	20240509	-27.89	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	4375	-27.89	20240509	2810	12.28	20240806	2.12	N	177830	500	71 억		68337	N	N	0	N	00	N
101	20241015	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	5	2	0.16	23793020	7509	65.98	3140	3220	3115	4095	2205	3150	3168.60	0.48	0	-2300	3183	3166	3133	3116	3083	3175	3125	71	945	500	2140	5	1	14288753	451	315.50	0.55	12	0.05	10.00	5688.00	4375	20240509	-27.89	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	4375	-27.89	20240509	2810	12.28	20240806	2.12	N	177830	500	71 억		68337	N	N	0	N	00	N
102	20241015	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	0	3	0.00	22487250	7096	62.35	3140	3220	3115	4095	2205	3150	3169.00	0.48	0	-2135	3183	3166	3133	3116	3083	3175	3125	71	945	500	2140	5	1	14288753	450	315.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.00	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	2.12	N	177830	500	71 억		68337	N	N	0	N	00	N
103	20241015	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-20	5	-0.63	21832995	6887	60.51	3140	3220	3115	4095	2205	3150	3170.17	0.48	0	-2131	3183	3166	3133	3116	3083	3175	3125	71	945	500	2140	5	1	14288753	447	313.00	0.55	12	0.05	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.12	N	177830	500	71 억		68337	N	N	0	N	00	N
104	20241015	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-20	5	-0.63	11277255	3559	31.27	3140	3220	3115	4095	2205	3150	3168.66	0.48	0	-981	3183	3166	3133	3116	3083	3175	3125	71	945	500	2140	5	1	14288753	447	313.00	0.55	12	0.02	10.00	5688.00	4375	20240509	-28.46	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.12	N	177830	500	71 억		68337	N	N	0	N	00	N
105	20241014	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	30	2	0.96	35416845	11349	64.80	3120	3150	3100	4055	2185	3120	3120.60	0.47	0	1130	3173	3146	3128	3101	3083	3160	3115	71	935	500	2120	5	1	14288753	450	315.00	0.55	12	0.08	10.00	5688.00	4405	20231004	-28.49	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4375	-28.00	20240509	2810	12.10	20240806	2.10	N	177830	500	71 억		67227	N	N	0	N	00	N
106	20241014	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	10	2	0.32	28745850	9221	52.65	3120	3130	3100	4055	2185	3120	3117.43	0.47	0	-74	3173	3146	3128	3101	3083	3160	3115	71	935	500	2120	5	1	14288753	447	313.00	0.55	12	0.06	10.00	5688.00	4405	20231004	-28.94	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.10	N	177830	500	71 억		67227	N	N	0	N	00	N
107	20241014	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	10	2	0.32	18079355	5793	33.08	3120	3130	3115	4055	2185	3120	3120.90	0.47	0	-11	3173	3146	3128	3101	3083	3160	3115	71	935	500	2120	5	1	14288753	447	313.00	0.55	12	0.04	10.00	5688.00	4405	20231004	-28.94	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.10	N	177830	500	71 억		67227	N	N	0	N	00	N
108	20241014	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	10	2	0.32	16881845	5410	30.89	3120	3130	3115	4055	2185	3120	3120.49	0.47	0	-17	3173	3146	3128	3101	3083	3160	3115	71	935	500	2120	5	1	14288753	447	313.00	0.55	12	0.04	10.00	5688.00	4405	20231004	-28.94	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.10	N	177830	500	71 억		67227	N	N	0	N	00	N
109	20241014	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	10	2	0.32	14867745	4766	27.21	3120	3130	3115	4055	2185	3120	3119.54	0.47	0	-4	3173	3146	3128	3101	3083	3160	3115	71	935	500	2120	5	1	14288753	447	313.00	0.55	12	0.03	10.00	5688.00	4405	20231004	-28.94	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4375	-28.46	20240509	2810	11.39	20240806	2.10	N	177830	500	71 억		67227	N	N	0	N	00	N
110	20241014	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	14072765	4511	25.76	3120	3130	3115	4055	2185	3120	3119.65	0.47	0	11	3173	3146	3128	3101	3083	3160	3115	71	935	500	2120	5	1	14288753	446	312.00	0.55	12	0.03	10.00	5688.00	4405	20231004	-29.17	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.10	N	177830	500	71 억		67227	N	N	0	N	00	N
111	20241014	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-5	5	-0.16	12533070	4017	22.94	3120	3130	3115	4055	2185	3120	3120.01	0.47	0	450	3173	3146	3128	3101	3083	3160	3115	71	935	500	2120	5	1	14288753	445	311.50	0.55	12	0.03	10.00	5688.00	4405	20231004	-29.28	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4375	-28.80	20240509	2810	10.85	20240806	2.10	N	177830	500	71 억		67227	N	N	0	N	00	N
112	20241014	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	1829570	586	3.35	3120	3130	3115	4055	2185	3120	3122.16	0.47	0	-230	3173	3146	3128	3101	3083	3160	3115	71	935	500	2120	5	1	14288753	446	312.00	0.55	12	0.00	10.00	5688.00	4405	20231004	-29.17	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.10	N	177830	500	71 억		67227	N	N	0	N	00	N
113	20241011	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-20	5	-0.64	54187335	17313	41.63	3115	3155	3110	4080	2200	3140	3129.89	0.50	0	-4724	3233	3186	3163	3116	3093	3175	3105	71	940	500	2130	5	1	14288753	446	312.00	0.55	12	0.12	10.00	5688.00	4580	20230927	-31.88	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.17	N	177830	500	71 억		71950	N	N	0	N	00	N
114	20241011	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-5	5	-0.16	48637830	15535	37.36	3115	3155	3110	4080	2200	3140	3130.82	0.50	0	-4585	3233	3186	3163	3116	3093	3175	3105	71	940	500	2130	5	1	14288753	448	313.50	0.55	12	0.11	10.00	5688.00	4580	20230927	-31.55	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	4375	-28.34	20240509	2810	11.57	20240806	2.17	N	177830	500	71 억		71950	N	N	0	N	00	N
115	20241011	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-20	5	-0.64	41944255	13394	32.21	3115	3155	3110	4080	2200	3140	3131.54	0.50	0	-3629	3233	3186	3163	3116	3093	3175	3105	71	940	500	2130	5	1	14288753	446	312.00	0.55	12	0.09	10.00	5688.00	4580	20230927	-31.88	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	4375	-28.69	20240509	2810	11.03	20240806	2.17	N	177830	500	71 억		71950	N	N	0	N	00	N
116	20241011	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	5	2	0.16	33527365	10705	25.74	3115	3155	3110	4080	2200	3140	3131.89	0.50	0	-2748	3233	3186	3163	3116	3093	3175	3105	71	940	500	2130	5	1	14288753	449	314.50	0.55	12	0.07	10.00	5688.00	4580	20230927	-31.33	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4375	-28.11	20240509	2810	11.92	20240806	2.17	N	177830	500	71 억		71950	N	N	0	N	00	N
117	20241011	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-5	5	-0.16	27536870	8796	21.15	3115	3155	3110	4080	2200	3140	3130.55	0.50	0	-2462	3233	3186	3163	3116	3093	3175	3105	71	940	500	2130	5	1	14288753	448	313.50	0.55	12	0.06	10.00	5688.00	4580	20230927	-31.55	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	4375	-28.34	20240509	2810	11.57	20240806	2.17	N	177830	500	71 억		71950	N	N	0	N	00	N
118	20241011	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-5	5	-0.16	23343695	7455	17.93	3115	3155	3110	4080	2200	3140	3131.22	0.50	0	-1803	3233	3186	3163	3116	3093	3175	3105	71	940	500	2130	5	1	14288753	448	313.50	0.55	12	0.05	10.00	5688.00	4580	20230927	-31.55	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	4375	-28.34	20240509	2810	11.57	20240806	2.17	N	177830	500	71 억		71950	N	N	0	N	00	N
119	20241011	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-15	5	-0.48	18952330	6053	14.56	3115	3155	3110	4080	2200	3140	3130.98	0.50	0	-1245	3233	3186	3163	3116	3093	3175	3105	71	940	500	2130	5	1	14288753	447	312.50	0.55	12	0.04	10.00	5688.00	4580	20230927	-31.77	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	4375	-28.57	20240509	2810	11.21	20240806	2.17	N	177830	500	71 억		71950	N	N	0	N	00	N
120	20241011	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	15	2	0.48	2732390	877	2.11	3115	3155	3110	4080	2200	3140	3114.01	0.50	0	-39	3233	3186	3163	3116	3093	3175	3105	71	940	500	2130	5	1	14288753	451	315.50	0.55	12	0.01	10.00	5688.00	4580	20230927	-31.11	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	4375	-27.89	20240509	2810	12.28	20240806	2.17	N	177830	500	71 억		71950	N	N	0	N	00	N
121	20241010	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-60	5	-1.88	127893755	40477	52.98	3200	3210	3140	4160	2240	3200	3159.81	0.51	0	-1600	3286	3242	3206	3162	3126	3225	3145	71	960	500	2170	5	1	14288753	449	314.00	0.55	12	0.28	10.00	5688.00	4705	20230926	-33.26	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4375	-28.23	20240509	2810	11.74	20240806	2.09	N	177830	500	71 억		73550	N	N	0	N	00	N
122	20241010	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-45	5	-1.41	116874815	36970	48.39	3200	3210	3145	4160	2240	3200	3161.34	0.51	0	-1065	3286	3242	3206	3162	3126	3225	3145	71	960	500	2170	5	1	14288753	451	315.50	0.55	12	0.26	10.00	5688.00	4705	20230926	-32.94	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	4375	-27.89	20240509	2810	12.28	20240806	2.09	N	177830	500	71 억		73550	N	N	0	N	00	N
123	20241010	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-40	5	-1.25	98041145	30991	40.56	3200	3210	3150	4160	2240	3200	3163.54	0.51	0	-37	3286	3242	3206	3162	3126	3225	3145	71	960	500	2170	5	1	14288753	452	316.00	0.56	12	0.22	10.00	5688.00	4705	20230926	-32.84	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4375	-27.77	20240509	2810	12.46	20240806	2.09	N	177830	500	71 억		73550	N	N	0	N	00	N
124	20241010	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-40	5	-1.25	80020180	25276	33.08	3200	3210	3150	4160	2240	3200	3165.86	0.51	0	731	3286	3242	3206	3162	3126	3225	3145	71	960	500	2170	5	1	14288753	452	316.00	0.56	12	0.18	10.00	5688.00	4705	20230926	-32.84	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4375	-27.77	20240509	2810	12.46	20240806	2.09	N	177830	500	71 억		73550	N	N	0	N	00	N
125	20241010	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-35	5	-1.09	79884240	25233	33.03	3200	3210	3150	4160	2240	3200	3165.86	0.51	0	743	3286	3242	3206	3162	3126	3225	3145	71	960	500	2170	5	1	14288753	452	316.50	0.56	12	0.18	10.00	5688.00	4705	20230926	-32.73	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	4375	-27.66	20240509	2810	12.63	20240806	2.09	N	177830	500	71 억		73550	N	N	0	N	00	N
126	20241010	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-25	5	-0.78	49815790	15698	20.55	3200	3210	3155	4160	2240	3200	3173.38	0.51	0	-386	3286	3242	3206	3162	3126	3225	3145	71	960	500	2170	5	1	14288753	454	317.50	0.56	12	0.11	10.00	5688.00	4705	20230926	-32.52	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	4375	-27.43	20240509	2810	12.99	20240806	2.09	N	177830	500	71 억		73550	N	N	0	N	00	N
127	20241010	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-40	5	-1.25	41668295	13121	17.17	3200	3210	3155	4160	2240	3200	3175.70	0.51	0	97	3286	3242	3206	3162	3126	3225	3145	71	960	500	2170	5	1	14288753	452	316.00	0.56	12	0.09	10.00	5688.00	4705	20230926	-32.84	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4375	-27.77	20240509	2810	12.46	20240806	2.09	N	177830	500	71 억		73550	N	N	0	N	00	N
128	20241010	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	0	3	0.00	12618645	3950	5.17	3200	3210	3170	4160	2240	3200	3194.59	0.51	0	694	3286	3242	3206	3162	3126	3225	3145	71	960	500	2170	5	1	14288753	457	320.00	0.56	12	0.03	10.00	5688.00	4705	20230926	-31.99	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4375	-26.86	20240509	2810	13.88	20240806	2.09	N	177830	500	71 억		73550	N	N	0	N	00	N
129	20241008	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-10	5	-0.31	238346340	74637	10.43	3210	3250	3170	4170	2250	3210	3193.36	0.44	0	10095	3650	3430	3295	3075	2940	3540	3185	71	960	500	2180	5	1	14288753	457	320.00	0.56	12	0.52	10.00	5688.00	4825	20230925	-33.68	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4375	-26.86	20240509	2810	13.88	20240806	2.10	N	177830	500	71 억		62516	N	N	0	N	00	N
130	20241008	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-20	5	-0.62	227792145	71319	9.97	3210	3250	3175	4170	2250	3210	3193.94	0.44	0	9948	3650	3430	3295	3075	2940	3540	3185	71	960	500	2180	5	1	14288753	456	319.00	0.56	12	0.50	10.00	5688.00	4825	20230925	-33.89	2810	20240806	13.52	4375	-27.09	20240509	2810	13.52	20240806	4375	-27.09	20240509	2810	13.52	20240806	2.10	N	177830	500	71 억		62516	N	N	0	N	00	N
131	20241008	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	15	2	0.47	176564580	55238	7.72	3210	3250	3180	4170	2250	3210	3196.38	0.44	0	15805	3650	3430	3295	3075	2940	3540	3185	71	960	500	2180	5	1	14288753	461	322.50	0.57	12	0.39	10.00	5688.00	4825	20230925	-33.16	2810	20240806	14.77	4375	-26.29	20240509	2810	14.77	20240806	4375	-26.29	20240509	2810	14.77	20240806	2.10	N	177830	500	71 억		62516	N	N	0	N	00	N
132	20241008	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-15	5	-0.47	153885090	48168	6.73	3210	3250	3180	4170	2250	3210	3194.69	0.44	0	19003	3650	3430	3295	3075	2940	3540	3185	71	960	500	2180	5	1	14288753	457	319.50	0.56	12	0.34	10.00	5688.00	4825	20230925	-33.78	2810	20240806	13.70	4375	-26.97	20240509	2810	13.70	20240806	4375	-26.97	20240509	2810	13.70	20240806	2.10	N	177830	500	71 억		62516	N	N	0	N	00	N
133	20241008	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-15	5	-0.47	130022375	40683	5.69	3210	3250	3180	4170	2250	3210	3195.91	0.44	0	16291	3650	3430	3295	3075	2940	3540	3185	71	960	500	2180	5	1	14288753	457	319.50	0.56	12	0.28	10.00	5688.00	4825	20230925	-33.78	2810	20240806	13.70	4375	-26.97	20240509	2810	13.70	20240806	4375	-26.97	20240509	2810	13.70	20240806	2.10	N	177830	500	71 억		62516	N	N	0	N	00	N
134	20241008	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	5	2	0.16	120409540	37687	5.27	3210	3250	3180	4170	2250	3210	3194.90	0.44	0	16019	3650	3430	3295	3075	2940	3540	3185	71	960	500	2180	5	1	14288753	459	321.50	0.57	12	0.26	10.00	5688.00	4825	20230925	-33.37	2810	20240806	14.41	4375	-26.51	20240509	2810	14.41	20240806	4375	-26.51	20240509	2810	14.41	20240806	2.10	N	177830	500	71 억		62516	N	N	0	N	00	N
135	20241008	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-25	5	-0.78	106567300	33350	4.66	3210	3250	3180	4170	2250	3210	3195.33	0.44	0	15374	3650	3430	3295	3075	2940	3540	3185	71	960	500	2180	5	1	14288753	455	318.50	0.56	12	0.23	10.00	5688.00	4825	20230925	-33.99	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	4375	-27.20	20240509	2810	13.35	20240806	2.10	N	177830	500	71 억		62516	N	N	0	N	00	N
136	20241008	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-30	5	-0.93	30397660	9500	1.33	3210	3220	3180	4170	2250	3210	3199.52	0.44	0	2069	3650	3430	3295	3075	2940	3540	3185	71	960	500	2180	5	1	14288753	454	318.00	0.56	12	0.07	10.00	5688.00	4825	20230925	-34.09	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	4375	-27.31	20240509	2810	13.17	20240806	2.10	N	177830	500	71 억		62516	N	N	0	N	00	N
137	20241007	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	25	2	0.78	2379090085	709261	2341.72	3200	3515	3160	4140	2230	3185	3354.32	0.60	0	-25275	3271	3227	3151	3107	3031	3250	3130	71	955	500	2160	5	1	14288753	459	321.00	0.56	12	4.96	10.00	5688.00	5150	20230922	-37.67	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	4375	-26.63	20240509	2810	14.23	20240806	2.13	N	177830	500	71 억		85929	N	N	0	N	00	N
138	20241007	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	50	2	1.57	2304967845	686196	2265.57	3200	3515	3160	4140	2230	3185	3359.05	0.60	0	-29000	3271	3227	3151	3107	3031	3250	3130	71	955	500	2160	5	1	14288753	462	323.50	0.57	12	4.80	10.00	5688.00	5150	20230922	-37.18	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	4375	-26.06	20240509	2810	15.12	20240806	2.13	N	177830	500	71 억		85929	N	N	0	N	00	N
139	20241007	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	60	2	1.88	2116430335	627757	2072.63	3200	3515	3160	4140	2230	3185	3371.42	0.60	0	-47645	3271	3227	3151	3107	3031	3250	3130	71	955	500	2160	5	1	14288753	464	324.50	0.57	12	4.39	10.00	5688.00	5150	20230922	-36.99	2810	20240806	15.48	4375	-25.83	20240509	2810	15.48	20240806	4375	-25.83	20240509	2810	15.48	20240806	2.13	N	177830	500	71 억		85929	N	N	0	N	00	N
140	20241007	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	55	2	1.73	94688835	29506	97.42	3200	3245	3160	4140	2230	3185	3209.14	0.60	0	-97	3271	3227	3151	3107	3031	3250	3130	71	955	500	2160	5	1	14288753	463	324.00	0.57	12	0.21	10.00	5688.00	5150	20230922	-37.09	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	4375	-25.94	20240509	2810	15.30	20240806	2.13	N	177830	500	71 억		85929	N	N	0	N	00	N
141	20241007	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	40	2	1.26	74904310	23388	77.22	3200	3245	3160	4140	2230	3185	3202.68	0.60	0	351	3271	3227	3151	3107	3031	3250	3130	71	955	500	2160	5	1	14288753	461	322.50	0.57	12	0.16	10.00	5688.00	5150	20230922	-37.38	2810	20240806	14.77	4375	-26.29	20240509	2810	14.77	20240806	4375	-26.29	20240509	2810	14.77	20240806	2.13	N	177830	500	71 억		85929	N	N	0	N	00	N
142	20241007	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	35	2	1.10	72021810	22493	74.26	3200	3245	3160	4140	2230	3185	3201.97	0.60	0	359	3271	3227	3151	3107	3031	3250	3130	71	955	500	2160	5	1	14288753	460	322.00	0.57	12	0.16	10.00	5688.00	5150	20230922	-37.48	2810	20240806	14.59	4375	-26.40	20240509	2810	14.59	20240806	4375	-26.40	20240509	2810	14.59	20240806	2.13	N	177830	500	71 억		85929	N	N	0	N	00	N
143	20241007	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	10	2	0.31	50533045	15785	52.12	3200	3245	3160	4140	2230	3185	3201.33	0.60	0	-1764	3271	3227	3151	3107	3031	3250	3130	71	955	500	2160	5	1	14288753	457	319.50	0.56	12	0.11	10.00	5688.00	5150	20230922	-37.96	2810	20240806	13.70	4375	-26.97	20240509	2810	13.70	20240806	4375	-26.97	20240509	2810	13.70	20240806	2.13	N	177830	500	71 억		85929	N	N	0	N	00	N
144	20241007	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	20	2	0.63	14929155	4667	15.41	3200	3205	3175	4140	2230	3185	3198.88	0.60	0	-3338	3271	3227	3151	3107	3031	3250	3130	71	955	500	2160	5	1	14288753	458	320.50	0.56	12	0.03	10.00	5688.00	5150	20230922	-37.77	2810	20240806	14.06	4375	-26.74	20240509	2810	14.06	20240806	4375	-26.74	20240509	2810	14.06	20240806	2.13	N	177830	500	71 억		85929	N	N	0	N	00	N
145	20241004	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	100	2	3.24	94587370	30184	156.47	3085	3195	3075	4010	2160	3085	3133.79	0.58	0	3418	3158	3121	3103	3066	3048	3112	3057	71	925	500	2090	5	1	14288753	455	318.50	0.56	12	0.21	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	4405	-27.70	20231004	2810	13.35	20240806	2.13	N	177830	500	71 억		82519	N	N	0	N	00	N
146	20241004	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	100	2	3.24	91634830	29256	151.66	3085	3195	3075	4010	2160	3085	3132.32	0.58	0	3672	3158	3121	3103	3066	3048	3112	3057	71	925	500	2090	5	1	14288753	455	318.50	0.56	12	0.20	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	4405	-27.70	20231004	2810	13.35	20240806	2.13	N	177830	500	71 억		82519	N	N	0	N	00	N
147	20241004	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	90	2	2.92	85700365	27389	141.99	3085	3195	3075	4010	2160	3085	3129.16	0.58	0	3700	3158	3121	3103	3066	3048	3112	3057	71	925	500	2090	5	1	14288753	454	317.50	0.56	12	0.19	10.00	5688.00	5860	20230921	-45.82	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	4405	-27.92	20231004	2810	12.99	20240806	2.13	N	177830	500	71 억		82519	N	N	0	N	00	N
148	20241004	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	105	2	3.40	79931565	25576	132.59	3085	3195	3075	4010	2160	3085	3125.40	0.58	0	4055	3158	3121	3103	3066	3048	3112	3057	71	925	500	2090	5	1	14288753	456	319.00	0.56	12	0.18	10.00	5688.00	5860	20230921	-45.56	2810	20240806	13.52	4375	-27.09	20240509	2810	13.52	20240806	4405	-27.58	20231004	2810	13.52	20240806	2.13	N	177830	500	71 억		82519	N	N	0	N	00	N
149	20241004	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	110	2	3.57	74276715	23798	123.37	3085	3195	3075	4010	2160	3085	3121.27	0.58	0	4013	3158	3121	3103	3066	3048	3112	3057	71	925	500	2090	5	1	14288753	457	319.50	0.56	12	0.17	10.00	5688.00	5860	20230921	-45.48	2810	20240806	13.70	4375	-26.97	20240509	2810	13.70	20240806	4405	-27.47	20231004	2810	13.70	20240806	2.13	N	177830	500	71 억		82519	N	N	0	N	00	N
150	20241004	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	55	2	1.78	57135465	18399	95.38	3085	3180	3075	4010	2160	3085	3105.46	0.58	0	2658	3158	3121	3103	3066	3048	3112	3057	71	925	500	2090	5	1	14288753	449	314.00	0.55	12	0.13	10.00	5688.00	5860	20230921	-46.42	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4405	-28.72	20231004	2810	11.74	20240806	2.13	N	177830	500	71 억		82519	N	N	0	N	00	N
151	20241004	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	25	2	0.81	37714530	12197	63.23	3085	3135	3075	4010	2160	3085	3092.17	0.58	0	1945	3158	3121	3103	3066	3048	3112	3057	71	925	500	2090	5	1	14288753	444	311.00	0.55	12	0.09	10.00	5688.00	5860	20230921	-46.93	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4405	-29.40	20231004	2810	10.68	20240806	2.13	N	177830	500	71 억		82519	N	N	0	N	00	N
152	20241004	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	45	2	1.46	12401070	4011	20.79	3085	3130	3080	4010	2160	3085	3091.92	0.58	0	1462	3158	3121	3103	3066	3048	3112	3057	71	925	500	2090	5	1	14288753	447	313.00	0.55	12	0.03	10.00	5688.00	5860	20230921	-46.59	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	4405	-28.94	20231004	2810	11.39	20240806	2.13	N	177830	500	71 억		82519	N	N	0	N	00	N
153	20241002	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-65	5	-2.06	58969800	18944	127.08	3130	3140	3085	4095	2205	3150	3112.93	0.59	0	-1355	3190	3170	3150	3130	3110	3160	3120	71	945	500	2140	5	1	14288753	441	308.50	0.54	12	0.13	10.00	5688.00	5860	20230921	-47.35	2810	20240806	9.79	4375	-29.49	20240509	2810	9.79	20240806	4405	-29.97	20231004	2810	9.79	20240806	2.22	N	177830	500	71 억		83874	N	N	0	N	00	N
154	20241002	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-40	5	-1.27	55967945	17971	120.55	3130	3140	3085	4095	2205	3150	3114.33	0.59	0	-865	3190	3170	3150	3130	3110	3160	3120	71	945	500	2140	5	1	14288753	444	311.00	0.55	12	0.13	10.00	5688.00	5860	20230921	-46.93	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	4405	-29.40	20231004	2810	10.68	20240806	2.22	N	177830	500	71 억		83874	N	N	0	N	00	N
155	20241002	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-35	5	-1.11	40370365	12938	86.79	3130	3140	3090	4095	2205	3150	3120.28	0.59	0	-781	3190	3170	3150	3130	3110	3160	3120	71	945	500	2140	5	1	14288753	445	311.50	0.55	12	0.09	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4405	-29.28	20231004	2810	10.85	20240806	2.22	N	177830	500	71 억		83874	N	N	0	N	00	N
156	20241002	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-10	5	-0.32	19085210	6097	40.90	3130	3140	3115	4095	2205	3150	3130.24	0.59	0	-1029	3190	3170	3150	3130	3110	3160	3120	71	945	500	2140	5	1	14288753	449	314.00	0.55	12	0.04	10.00	5688.00	5860	20230921	-46.42	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4405	-28.72	20231004	2810	11.74	20240806	2.22	N	177830	500	71 억		83874	N	N	0	N	00	N
157	20241002	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-10	5	-0.32	18651890	5959	39.97	3130	3140	3115	4095	2205	3150	3130.01	0.59	0	-1029	3190	3170	3150	3130	3110	3160	3120	71	945	500	2140	5	1	14288753	449	314.00	0.55	12	0.04	10.00	5688.00	5860	20230921	-46.42	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	4405	-28.72	20231004	2810	11.74	20240806	2.22	N	177830	500	71 억		83874	N	N	0	N	00	N
158	20241002	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-15	5	-0.48	9604205	3073	20.61	3130	3135	3115	4095	2205	3150	3125.30	0.59	0	-1029	3190	3170	3150	3130	3110	3160	3120	71	945	500	2140	5	1	14288753	448	313.50	0.55	12	0.02	10.00	5688.00	5860	20230921	-46.50	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	4405	-28.83	20231004	2810	11.57	20240806	2.22	N	177830	500	71 억		83874	N	N	0	N	00	N
159	20241002	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-25	5	-0.79	4517935	1448	9.71	3130	3135	3115	4095	2205	3150	3119.98	0.59	0	-617	3190	3170	3150	3130	3110	3160	3120	71	945	500	2140	5	1	14288753	447	312.50	0.55	12	0.01	10.00	5688.00	5860	20230921	-46.67	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	4405	-29.06	20231004	2810	11.21	20240806	2.22	N	177830	500	71 억		83874	N	N	0	N	00	N
160	20241002	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-35	5	-1.11	1122310	360	2.41	3130	3130	3115	4095	2205	3150	3116.88	0.59	0	-290	3190	3170	3150	3130	3110	3160	3120	71	945	500	2140	5	1	14288753	445	311.50	0.55	12	0.00	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	4405	-29.28	20231004	2810	10.85	20240806	2.22	N	177830	500	71 억		83874	N	N	0	N	00	N