KissMeData/066900/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	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	0	3	0.00	40256060	16693	130.12	2435	2460	2390	3170	1710	2440	2411.55	0.20	0	-493	2473	2456	2423	2406	2373	2465	2415	114	730	500	1700	5	1	22744503	555	-11.56	0.44	12	0.07	-211.00	5516.00	3600	20231101	-32.22	1900	20240911	28.42	3555	-31.36	20240122	1900	28.42	20240911	3600	-32.22	20231101	1900	28.42	20240911	0.44	N	066900	500	113 억		45796	N	N	0	N	00	N
3	20241031	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-30	5	-1.23	23104095	9615	74.95	2435	2460	2390	3170	1710	2440	2402.92	0.20	0	-418	2473	2456	2423	2406	2373	2465	2415	114	730	500	1700	5	1	22744503	548	-11.42	0.44	12	0.04	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.44	N	066900	500	113 억		45796	N	N	0	N	00	N
4	20241031	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-45	5	-1.84	17796815	7412	57.78	2435	2460	2390	3170	1710	2440	2401.08	0.20	0	-344	2473	2456	2423	2406	2373	2465	2415	114	730	500	1700	5	1	22744503	545	-11.35	0.43	12	0.03	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3600	-33.47	20231101	1900	26.05	20240911	0.44	N	066900	500	113 억		45796	N	N	0	N	00	N
5	20241031	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-45	5	-1.84	16620410	6921	53.95	2435	2460	2390	3170	1710	2440	2401.45	0.20	0	-302	2473	2456	2423	2406	2373	2465	2415	114	730	500	1700	5	1	22744503	545	-11.35	0.43	12	0.03	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3600	-33.47	20231101	1900	26.05	20240911	0.44	N	066900	500	113 억		45796	N	N	0	N	00	N
6	20241031	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-40	5	-1.64	10727190	4464	34.80	2435	2460	2390	3170	1710	2440	2403.04	0.20	0	-465	2473	2456	2423	2406	2373	2465	2415	114	730	500	1700	5	1	22744503	546	-11.37	0.44	12	0.02	-211.00	5516.00	3600	20231101	-33.33	1900	20240911	26.32	3555	-32.49	20240122	1900	26.32	20240911	3600	-33.33	20231101	1900	26.32	20240911	0.44	N	066900	500	113 억		45796	N	N	0	N	00	N
7	20241031	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-35	5	-1.43	4911355	2034	15.85	2435	2460	2395	3170	1710	2440	2414.63	0.20	0	-178	2473	2456	2423	2406	2373	2465	2415	114	730	500	1700	5	1	22744503	547	-11.40	0.44	12	0.01	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.44	N	066900	500	113 억		45796	N	N	0	N	00	N
8	20241031	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-45	5	-1.84	2767440	1142	8.90	2435	2460	2395	3170	1710	2440	2423.33	0.20	0	-91	2473	2456	2423	2406	2373	2465	2415	114	730	500	1700	5	1	22744503	545	-11.35	0.43	12	0.01	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3600	-33.47	20231101	1900	26.05	20240911	0.44	N	066900	500	113 억		45796	N	N	0	N	00	N
9	20241031	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	20	2	0.82	1400705	574	4.47	2435	2460	2435	3170	1710	2440	2440.25	0.20	0	-7	2473	2456	2423	2406	2373	2465	2415	114	730	500	1700	5	1	22744503	560	-11.66	0.45	12	0.00	-211.00	5516.00	3600	20231101	-31.67	1900	20240911	29.47	3555	-30.80	20240122	1900	29.47	20240911	3600	-31.67	20231101	1900	29.47	20240911	0.44	N	066900	500	113 억		45796	N	N	0	N	00	N
10	20241030	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	15	2	0.62	30984040	12829	59.32	2425	2440	2390	3150	1700	2425	2406.73	0.21	0	-983	2478	2451	2423	2396	2368	2437	2382	114	725	500	1690	5	1	22744503	555	-11.56	0.44	12	0.06	-211.00	5516.00	3600	20231101	-32.22	1900	20240911	28.42	3555	-31.36	20240122	1900	28.42	20240911	3600	-32.22	20231101	1900	28.42	20240911	0.45	N	066900	500	113 억		46770	N	N	0	N	00	N
11	20241030	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-20	5	-0.82	15663165	6523	30.16	2425	2425	2390	3150	1700	2425	2401.22	0.21	0	-456	2478	2451	2423	2396	2368	2437	2382	114	725	500	1690	5	1	22744503	547	-11.40	0.44	12	0.03	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.45	N	066900	500	113 억		46770	N	N	0	N	00	N
12	20241030	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-25	5	-1.03	12565335	5231	24.19	2425	2425	2395	3150	1700	2425	2402.09	0.21	0	-456	2478	2451	2423	2396	2368	2437	2382	114	725	500	1690	5	1	22744503	546	-11.37	0.44	12	0.02	-211.00	5516.00	3600	20231101	-33.33	1900	20240911	26.32	3555	-32.49	20240122	1900	26.32	20240911	3600	-33.33	20231101	1900	26.32	20240911	0.45	N	066900	500	113 억		46770	N	N	0	N	00	N
13	20241030	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-20	5	-0.82	10861310	4521	20.91	2425	2425	2395	3150	1700	2425	2402.41	0.21	0	-411	2478	2451	2423	2396	2368	2437	2382	114	725	500	1690	5	1	22744503	547	-11.40	0.44	12	0.02	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.45	N	066900	500	113 억		46770	N	N	0	N	00	N
14	20241030	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-25	5	-1.03	6916315	2876	13.30	2425	2425	2395	3150	1700	2425	2404.84	0.21	0	-411	2478	2451	2423	2396	2368	2437	2382	114	725	500	1690	5	1	22744503	546	-11.37	0.44	12	0.01	-211.00	5516.00	3600	20231101	-33.33	1900	20240911	26.32	3555	-32.49	20240122	1900	26.32	20240911	3600	-33.33	20231101	1900	26.32	20240911	0.45	N	066900	500	113 억		46770	N	N	0	N	00	N
15	20241030	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-15	5	-0.62	4756280	1978	9.15	2425	2425	2395	3150	1700	2425	2404.59	0.21	0	-342	2478	2451	2423	2396	2368	2437	2382	114	725	500	1690	5	1	22744503	548	-11.42	0.44	12	0.01	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.45	N	066900	500	113 억		46770	N	N	0	N	00	N
16	20241030	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-20	5	-0.82	2729805	1136	5.25	2425	2425	2395	3150	1700	2425	2403.00	0.21	0	-47	2478	2451	2423	2396	2368	2437	2382	114	725	500	1690	5	1	22744503	547	-11.40	0.44	12	0.00	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.45	N	066900	500	113 억		46770	N	N	0	N	00	N
17	20241030	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-5	5	-0.21	96990	40	0.18	2425	2425	2420	3150	1700	2425	2424.75	0.21	0	-16	2478	2451	2423	2396	2368	2437	2382	114	725	500	1690	5	1	22744503	550	-11.47	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.78	1900	20240911	27.37	3555	-31.93	20240122	1900	27.37	20240911	3600	-32.78	20231101	1900	27.37	20240911	0.45	N	066900	500	113 억		46770	N	N	0	N	00	N
18	20241029	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-35	5	-1.42	52064035	21626	129.32	2440	2450	2395	3195	1725	2460	2406.62	0.21	0	-962	2516	2487	2431	2402	2346	2502	2417	114	735	500	1720	5	1	22744503	552	-11.49	0.44	12	0.10	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3600	-32.64	20231101	1900	27.63	20240911	0.45	N	066900	500	113 억		47691	N	N	0	N	00	N
19	20241029	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-50	5	-2.03	40261245	16731	100.05	2440	2450	2395	3195	1725	2460	2405.26	0.21	0	-918	2516	2487	2431	2402	2346	2502	2417	114	735	500	1720	5	1	22744503	548	-11.42	0.44	12	0.07	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.45	N	066900	500	113 억		47691	N	N	0	N	00	N
20	20241029	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-45	5	-1.83	31039605	12902	77.15	2440	2450	2395	3195	1725	2460	2404.31	0.21	0	-918	2516	2487	2431	2402	2346	2502	2417	114	735	500	1720	5	1	22744503	549	-11.45	0.44	12	0.06	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3600	-32.92	20231101	1900	27.11	20240911	0.45	N	066900	500	113 억		47691	N	N	0	N	00	N
21	20241029	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-60	5	-2.44	24490315	10178	60.86	2440	2450	2395	3195	1725	2460	2404.31	0.21	0	-647	2516	2487	2431	2402	2346	2502	2417	114	735	500	1720	5	1	22744503	546	-11.37	0.44	12	0.04	-211.00	5516.00	3600	20231101	-33.33	1900	20240911	26.32	3555	-32.49	20240122	1900	26.32	20240911	3600	-33.33	20231101	1900	26.32	20240911	0.45	N	066900	500	113 억		47691	N	N	0	N	00	N
22	20241029	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-60	5	-2.44	19981525	8301	49.64	2440	2450	2395	3195	1725	2460	2404.83	0.21	0	244	2516	2487	2431	2402	2346	2502	2417	114	735	500	1720	5	1	22744503	546	-11.37	0.44	12	0.04	-211.00	5516.00	3600	20231101	-33.33	1900	20240911	26.32	3555	-32.49	20240122	1900	26.32	20240911	3600	-33.33	20231101	1900	26.32	20240911	0.45	N	066900	500	113 억		47691	N	N	0	N	00	N
23	20241029	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-50	5	-2.03	17780095	7386	44.17	2440	2450	2395	3195	1725	2460	2404.69	0.21	0	564	2516	2487	2431	2402	2346	2502	2417	114	735	500	1720	5	1	22744503	548	-11.42	0.44	12	0.03	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.45	N	066900	500	113 억		47691	N	N	0	N	00	N
24	20241029	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-45	5	-1.83	4604975	1896	11.34	2440	2450	2410	3195	1725	2460	2421.84	0.21	0	364	2516	2487	2431	2402	2346	2502	2417	114	735	500	1720	5	1	22744503	549	-11.45	0.44	12	0.01	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3600	-32.92	20231101	1900	27.11	20240911	0.45	N	066900	500	113 억		47691	N	N	0	N	00	N
25	20241028	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	50	2	2.07	40072795	16719	100.13	2380	2460	2375	3130	1690	2410	2396.84	0.21	0	-559	2466	2437	2406	2377	2346	2422	2362	114	720	500	1680	5	1	22744503	560	-11.66	0.45	12	0.07	-211.00	5516.00	3600	20231101	-31.67	1900	20240911	29.47	3555	-30.80	20240122	1900	29.47	20240911	3600	-31.67	20231101	1900	29.47	20240911	0.42	N	066900	500	113 억		48250	N	N	0	N	00	N
26	20241028	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-15	5	-0.62	21201645	8898	53.29	2380	2410	2375	3130	1690	2410	2382.74	0.21	0	-513	2466	2437	2406	2377	2346	2422	2362	114	720	500	1680	5	1	22744503	545	-11.35	0.43	12	0.04	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3600	-33.47	20231101	1900	26.05	20240911	0.42	N	066900	500	113 억		48250	N	N	0	N	00	N
27	20241028	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-25	5	-1.04	19576280	8216	49.20	2380	2410	2375	3130	1690	2410	2382.70	0.21	0	-513	2466	2437	2406	2377	2346	2422	2362	114	720	500	1680	5	1	22744503	542	-11.30	0.43	12	0.04	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3600	-33.75	20231101	1900	25.53	20240911	0.42	N	066900	500	113 억		48250	N	N	0	N	00	N
28	20241028	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-25	5	-1.04	17157885	7202	43.13	2380	2410	2375	3130	1690	2410	2382.38	0.21	0	-500	2466	2437	2406	2377	2346	2422	2362	114	720	500	1680	5	1	22744503	542	-11.30	0.43	12	0.03	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3600	-33.75	20231101	1900	25.53	20240911	0.42	N	066900	500	113 억		48250	N	N	0	N	00	N
29	20241028	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-20	5	-0.83	16890710	7090	42.46	2380	2410	2375	3130	1690	2410	2382.33	0.21	0	-500	2466	2437	2406	2377	2346	2422	2362	114	720	500	1680	5	1	22744503	544	-11.33	0.43	12	0.03	-211.00	5516.00	3600	20231101	-33.61	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3600	-33.61	20231101	1900	25.79	20240911	0.42	N	066900	500	113 억		48250	N	N	0	N	00	N
30	20241028	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-15	5	-0.62	10684400	4481	26.84	2380	2410	2375	3130	1690	2410	2384.38	0.21	0	-333	2466	2437	2406	2377	2346	2422	2362	114	720	500	1680	5	1	22744503	545	-11.35	0.43	12	0.02	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3600	-33.47	20231101	1900	26.05	20240911	0.42	N	066900	500	113 억		48250	N	N	0	N	00	N
31	20241028	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-10	5	-0.41	9687400	4064	24.34	2380	2410	2375	3130	1690	2410	2383.71	0.21	0	-246	2466	2437	2406	2377	2346	2422	2362	114	720	500	1680	5	1	22744503	546	-11.37	0.44	12	0.02	-211.00	5516.00	3600	20231101	-33.33	1900	20240911	26.32	3555	-32.49	20240122	1900	26.32	20240911	3600	-33.33	20231101	1900	26.32	20240911	0.42	N	066900	500	113 억		48250	N	N	0	N	00	N
32	20241028	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-30	5	-1.24	1222360	514	3.08	2380	2400	2375	3130	1690	2410	2378.13	0.21	0	142	2466	2437	2406	2377	2346	2422	2362	114	720	500	1680	5	1	22744503	541	-11.28	0.43	12	0.00	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.42	N	066900	500	113 억		48250	N	N	0	N	00	N
33	20241025	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-25	5	-1.03	39840090	16698	87.62	2435	2435	2375	3165	1705	2435	2385.92	0.21	0	-61	2475	2455	2420	2400	2365	2465	2410	114	730	500	1700	5	1	22744503	548	-11.42	0.44	12	0.07	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.39	N	066900	500	113 억		48311	N	N	0	N	00	N
34	20241025	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-35	5	-1.44	36474750	15299	80.28	2435	2435	2375	3165	1705	2435	2384.13	0.21	0	63	2475	2455	2420	2400	2365	2465	2410	114	730	500	1700	5	1	22744503	546	-11.37	0.44	12	0.07	-211.00	5516.00	3600	20231101	-33.33	1900	20240911	26.32	3555	-32.49	20240122	1900	26.32	20240911	3600	-33.33	20231101	1900	26.32	20240911	0.39	N	066900	500	113 억		48311	N	N	0	N	00	N
35	20241025	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-50	5	-2.05	34736135	14569	76.45	2435	2435	2375	3165	1705	2435	2384.25	0.21	0	-29	2475	2455	2420	2400	2365	2465	2410	114	730	500	1700	5	1	22744503	542	-11.30	0.43	12	0.06	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3600	-33.75	20231101	1900	25.53	20240911	0.39	N	066900	500	113 억		48311	N	N	0	N	00	N
36	20241025	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-25	5	-1.03	9968800	4157	21.81	2435	2435	2390	3165	1705	2435	2398.08	0.21	0	-28	2475	2455	2420	2400	2365	2465	2410	114	730	500	1700	5	1	22744503	548	-11.42	0.44	12	0.02	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.39	N	066900	500	113 억		48311	N	N	0	N	00	N
37	20241025	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-15	5	-0.62	9428430	3932	20.63	2435	2435	2390	3165	1705	2435	2397.87	0.21	0	-15	2475	2455	2420	2400	2365	2465	2410	114	730	500	1700	5	1	22744503	550	-11.47	0.44	12	0.02	-211.00	5516.00	3600	20231101	-32.78	1900	20240911	27.37	3555	-31.93	20240122	1900	27.37	20240911	3600	-32.78	20231101	1900	27.37	20240911	0.39	N	066900	500	113 억		48311	N	N	0	N	00	N
38	20241025	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-15	5	-0.62	7335590	3060	16.06	2435	2435	2390	3165	1705	2435	2397.25	0.21	0	-15	2475	2455	2420	2400	2365	2465	2410	114	730	500	1700	5	1	22744503	550	-11.47	0.44	12	0.01	-211.00	5516.00	3600	20231101	-32.78	1900	20240911	27.37	3555	-31.93	20240122	1900	27.37	20240911	3600	-32.78	20231101	1900	27.37	20240911	0.39	N	066900	500	113 억		48311	N	N	0	N	00	N
39	20241025	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-20	5	-0.82	1157385	481	2.52	2435	2435	2405	3165	1705	2435	2406.21	0.21	0	-9	2475	2455	2420	2400	2365	2465	2410	114	730	500	1700	5	1	22744503	549	-11.45	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3600	-32.92	20231101	1900	27.11	20240911	0.39	N	066900	500	113 억		48311	N	N	0	N	00	N
40	20241025	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-5	5	-0.21	17035	7	0.04	2435	2435	2430	3165	1705	2435	2433.57	0.21	0	-2	2475	2455	2420	2400	2365	2465	2410	114	730	500	1700	5	1	22744503	553	-11.52	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.50	1900	20240911	27.89	3555	-31.65	20240122	1900	27.89	20240911	3600	-32.50	20231101	1900	27.89	20240911	0.39	N	066900	500	113 억		48311	N	N	0	N	00	N
41	20241024	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	30	2	1.25	45718605	19058	93.49	2390	2440	2385	3125	1685	2405	2398.92	0.22	0	-794	2455	2430	2390	2365	2325	2410	2345	114	720	500	1680	5	1	22744503	554	-11.54	0.44	12	0.08	-211.00	5516.00	3600	20231101	-32.36	1900	20240911	28.16	3555	-31.50	20240122	1900	28.16	20240911	3600	-32.36	20231101	1900	28.16	20240911	0.40	N	066900	500	113 억		49105	N	N	0	N	00	N
42	20241024	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	10	2	0.42	35403575	14760	72.41	2390	2440	2385	3125	1685	2405	2398.62	0.22	0	-790	2455	2430	2390	2365	2325	2410	2345	114	720	500	1680	5	1	22744503	549	-11.45	0.44	12	0.06	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3600	-32.92	20231101	1900	27.11	20240911	0.40	N	066900	500	113 억		49105	N	N	0	N	00	N
43	20241024	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	10	2	0.42	20968200	8730	42.83	2390	2440	2385	3125	1685	2405	2401.86	0.22	0	-790	2455	2430	2390	2365	2325	2410	2345	114	720	500	1680	5	1	22744503	549	-11.45	0.44	12	0.04	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3600	-32.92	20231101	1900	27.11	20240911	0.40	N	066900	500	113 억		49105	N	N	0	N	00	N
44	20241024	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	5	2	0.21	20392665	8491	41.66	2390	2440	2385	3125	1685	2405	2401.68	0.22	0	-790	2455	2430	2390	2365	2325	2410	2345	114	720	500	1680	5	1	22744503	548	-11.42	0.44	12	0.04	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.40	N	066900	500	113 억		49105	N	N	0	N	00	N
45	20241024	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	5	2	0.21	19693735	8201	40.23	2390	2440	2385	3125	1685	2405	2401.38	0.22	0	-787	2455	2430	2390	2365	2325	2410	2345	114	720	500	1680	5	1	22744503	548	-11.42	0.44	12	0.04	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.40	N	066900	500	113 억		49105	N	N	0	N	00	N
46	20241024	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	10	2	0.42	7612870	3173	15.57	2390	2440	2385	3125	1685	2405	2399.27	0.22	0	-793	2455	2430	2390	2365	2325	2410	2345	114	720	500	1680	5	1	22744503	549	-11.45	0.44	12	0.01	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3600	-32.92	20231101	1900	27.11	20240911	0.40	N	066900	500	113 억		49105	N	N	0	N	00	N
47	20241024	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	0	3	0.00	2847475	1190	5.84	2390	2440	2385	3125	1685	2405	2392.84	0.22	0	-209	2455	2430	2390	2365	2325	2410	2345	114	720	500	1680	5	1	22744503	547	-11.40	0.44	12	0.01	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.40	N	066900	500	113 억		49105	N	N	0	N	00	N
48	20241024	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	35	2	1.46	703300	293	1.44	2390	2440	2390	3125	1685	2405	2400.34	0.22	0	-118	2455	2430	2390	2365	2325	2410	2345	114	720	500	1680	5	1	22744503	555	-11.56	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.22	1900	20240911	28.42	3555	-31.36	20240122	1900	28.42	20240911	3600	-32.22	20231101	1900	28.42	20240911	0.40	N	066900	500	113 억		49105	N	N	0	N	00	N
49	20241023	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-5	5	-0.21	46964705	19804	153.57	2415	2415	2350	3130	1690	2410	2371.48	0.22	0	34	2460	2435	2415	2390	2370	2447	2402	114	720	500	1680	5	1	22744503	547	-11.40	0.44	12	0.09	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.40	N	066900	500	113 억		49071	N	N	0	N	00	N
50	20241023	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-40	5	-1.66	43160185	18217	141.26	2415	2415	2350	3130	1690	2410	2369.23	0.22	0	398	2460	2435	2415	2390	2370	2447	2402	114	720	500	1680	5	1	22744503	539	-11.23	0.43	12	0.08	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3600	-34.17	20231101	1900	24.74	20240911	0.40	N	066900	500	113 억		49071	N	N	0	N	00	N
51	20241023	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-40	5	-1.66	39379455	16622	128.89	2415	2415	2350	3130	1690	2410	2369.12	0.22	0	366	2460	2435	2415	2390	2370	2447	2402	114	720	500	1680	5	1	22744503	539	-11.23	0.43	12	0.07	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3600	-34.17	20231101	1900	24.74	20240911	0.40	N	066900	500	113 억		49071	N	N	0	N	00	N
52	20241023	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-40	5	-1.66	36997465	15617	121.10	2415	2415	2350	3130	1690	2410	2369.05	0.22	0	368	2460	2435	2415	2390	2370	2447	2402	114	720	500	1680	5	1	22744503	539	-11.23	0.43	12	0.07	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3600	-34.17	20231101	1900	24.74	20240911	0.40	N	066900	500	113 억		49071	N	N	0	N	00	N
53	20241023	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-30	5	-1.24	9927955	4167	32.31	2415	2415	2375	3130	1690	2410	2382.52	0.22	0	35	2460	2435	2415	2390	2370	2447	2402	114	720	500	1680	5	1	22744503	541	-11.28	0.43	12	0.02	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.40	N	066900	500	113 억		49071	N	N	0	N	00	N
54	20241023	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-30	5	-1.24	4334650	1818	14.10	2415	2415	2375	3130	1690	2410	2384.30	0.22	0	35	2460	2435	2415	2390	2370	2447	2402	114	720	500	1680	5	1	22744503	541	-11.28	0.43	12	0.01	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.40	N	066900	500	113 억		49071	N	N	0	N	00	N
55	20241023	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-25	5	-1.04	2362710	990	7.68	2415	2415	2375	3130	1690	2410	2386.58	0.22	0	30	2460	2435	2415	2390	2370	2447	2402	114	720	500	1680	5	1	22744503	542	-11.30	0.43	12	0.00	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3600	-33.75	20231101	1900	25.53	20240911	0.40	N	066900	500	113 억		49071	N	N	0	N	00	N
56	20241023	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	5	2	0.21	127625	53	0.41	2415	2415	2405	3130	1690	2410	2408.02	0.22	0	-8	2460	2435	2415	2390	2370	2447	2402	114	720	500	1680	5	1	22744503	549	-11.45	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3600	-32.92	20231101	1900	27.11	20240911	0.40	N	066900	500	113 억		49071	N	N	0	N	00	N
57	20241022	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	5	2	0.21	31167755	12896	174.22	2405	2440	2395	3125	1685	2405	2416.85	0.21	0	1005	2461	2432	2391	2362	2321	2447	2377	114	720	500	1680	5	1	22744503	548	-11.42	0.44	12	0.06	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.38	N	066900	500	113 억		48066	N	N	0	N	00	N
58	20241022	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	20	2	0.83	29234410	12094	163.39	2405	2440	2395	3125	1685	2405	2417.27	0.21	0	961	2461	2432	2391	2362	2321	2447	2377	114	720	500	1680	5	1	22744503	552	-11.49	0.44	12	0.05	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3600	-32.64	20231101	1900	27.63	20240911	0.38	N	066900	500	113 억		48066	N	N	0	N	00	N
59	20241022	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	20	2	0.83	19201020	7942	107.30	2405	2440	2395	3125	1685	2405	2417.66	0.21	0	-98	2461	2432	2391	2362	2321	2447	2377	114	720	500	1680	5	1	22744503	552	-11.49	0.44	12	0.03	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3600	-32.64	20231101	1900	27.63	20240911	0.38	N	066900	500	113 억		48066	N	N	0	N	00	N
60	20241022	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	15	2	0.62	11884210	4916	66.41	2405	2440	2395	3125	1685	2405	2417.46	0.21	0	-243	2461	2432	2391	2362	2321	2447	2377	114	720	500	1680	5	1	22744503	550	-11.47	0.44	12	0.02	-211.00	5516.00	3600	20231101	-32.78	1900	20240911	27.37	3555	-31.93	20240122	1900	27.37	20240911	3600	-32.78	20231101	1900	27.37	20240911	0.38	N	066900	500	113 억		48066	N	N	0	N	00	N
61	20241022	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	15	2	0.62	9634325	3987	53.86	2405	2440	2395	3125	1685	2405	2416.43	0.21	0	-243	2461	2432	2391	2362	2321	2447	2377	114	720	500	1680	5	1	22744503	550	-11.47	0.44	12	0.02	-211.00	5516.00	3600	20231101	-32.78	1900	20240911	27.37	3555	-31.93	20240122	1900	27.37	20240911	3600	-32.78	20231101	1900	27.37	20240911	0.38	N	066900	500	113 억		48066	N	N	0	N	00	N
62	20241022	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	15	2	0.62	4120470	1709	23.09	2405	2440	2395	3125	1685	2405	2411.04	0.21	0	-221	2461	2432	2391	2362	2321	2447	2377	114	720	500	1680	5	1	22744503	550	-11.47	0.44	12	0.01	-211.00	5516.00	3600	20231101	-32.78	1900	20240911	27.37	3555	-31.93	20240122	1900	27.37	20240911	3600	-32.78	20231101	1900	27.37	20240911	0.38	N	066900	500	113 억		48066	N	N	0	N	00	N
63	20241022	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	20	2	0.83	1430320	592	8.00	2405	2440	2395	3125	1685	2405	2416.08	0.21	0	-173	2461	2432	2391	2362	2321	2447	2377	114	720	500	1680	5	1	22744503	552	-11.49	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3600	-32.64	20231101	1900	27.63	20240911	0.38	N	066900	500	113 억		48066	N	N	0	N	00	N
64	20241022	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-5	5	-0.21	234745	97	1.31	2405	2440	2400	3125	1685	2405	2420.05	0.21	0	0	2461	2432	2391	2362	2321	2447	2377	114	720	500	1680	5	1	22744503	546	-11.37	0.44	12	0.00	-211.00	5516.00	3600	20231101	-33.33	1900	20240911	26.32	3555	-32.49	20240122	1900	26.32	20240911	3600	-33.33	20231101	1900	26.32	20240911	0.38	N	066900	500	113 억		48066	N	N	0	N	00	N
65	20241021	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	40	2	1.69	17642210	7402	52.76	2370	2420	2350	3070	1660	2365	2383.44	0.21	0	-463	2405	2385	2365	2345	2325	2375	2335	114	705	500	1650	5	1	22744503	547	-11.40	0.44	12	0.03	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.37	N	066900	500	113 억		48529	N	N	0	N	00	N
66	20241021	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	30	2	1.27	16289630	6838	48.74	2370	2420	2350	3070	1660	2365	2382.22	0.21	0	-463	2405	2385	2365	2345	2325	2375	2335	114	705	500	1650	5	1	22744503	545	-11.35	0.43	12	0.03	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3600	-33.47	20231101	1900	26.05	20240911	0.37	N	066900	500	113 억		48529	N	N	0	N	00	N
67	20241021	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	25	2	1.06	12500740	5249	37.41	2370	2420	2350	3070	1660	2365	2381.55	0.21	0	-460	2405	2385	2365	2345	2325	2375	2335	114	705	500	1650	5	1	22744503	544	-11.33	0.43	12	0.02	-211.00	5516.00	3600	20231101	-33.61	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3600	-33.61	20231101	1900	25.79	20240911	0.37	N	066900	500	113 억		48529	N	N	0	N	00	N
68	20241021	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	30	2	1.27	7957595	3341	23.81	2370	2420	2350	3070	1660	2365	2381.80	0.21	0	-475	2405	2385	2365	2345	2325	2375	2335	114	705	500	1650	5	1	22744503	545	-11.35	0.43	12	0.01	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3600	-33.47	20231101	1900	26.05	20240911	0.37	N	066900	500	113 억		48529	N	N	0	N	00	N
69	20241021	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	25	2	1.06	6459110	2714	19.34	2370	2420	2350	3070	1660	2365	2379.92	0.21	0	-461	2405	2385	2365	2345	2325	2375	2335	114	705	500	1650	5	1	22744503	544	-11.33	0.43	12	0.01	-211.00	5516.00	3600	20231101	-33.61	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3600	-33.61	20231101	1900	25.79	20240911	0.37	N	066900	500	113 억		48529	N	N	0	N	00	N
70	20241021	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	15	2	0.63	4931075	2073	14.78	2370	2420	2350	3070	1660	2365	2378.71	0.21	0	-453	2405	2385	2365	2345	2325	2375	2335	114	705	500	1650	5	1	22744503	541	-11.28	0.43	12	0.01	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.37	N	066900	500	113 억		48529	N	N	0	N	00	N
71	20241021	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	15	2	0.63	3512795	1476	10.52	2370	2420	2350	3070	1660	2365	2379.94	0.21	0	-444	2405	2385	2365	2345	2325	2375	2335	114	705	500	1650	5	1	22744503	541	-11.28	0.43	12	0.01	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.37	N	066900	500	113 억		48529	N	N	0	N	00	N
72	20241021	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	10	2	0.42	4745	2	0.01	2370	2375	2370	3070	1660	2365	2372.50	0.21	0	0	2405	2385	2365	2345	2325	2375	2335	114	705	500	1650	5	1	22744503	540	-11.26	0.43	12	0.00	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.37	N	066900	500	113 억		48529	N	N	0	N	00	N
73	20241018	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-10	5	-0.42	33038845	14030	69.38	2375	2385	2345	3085	1665	2375	2354.87	0.22	0	-620	2451	2412	2386	2347	2321	2400	2335	114	710	500	1660	5	1	22744503	538	-11.21	0.43	12	0.06	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3600	-34.31	20231101	1900	24.47	20240911	0.36	N	066900	500	113 억		49191	N	N	0	N	00	N
74	20241018	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	5	2	0.21	29320735	12458	61.61	2375	2385	2345	3085	1665	2375	2353.57	0.22	0	-420	2451	2412	2386	2347	2321	2400	2335	114	710	500	1660	5	1	22744503	541	-11.28	0.43	12	0.05	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.36	N	066900	500	113 억		49191	N	N	0	N	00	N
75	20241018	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-10	5	-0.42	24346795	10354	51.20	2375	2385	2345	3085	1665	2375	2351.44	0.22	0	-420	2451	2412	2386	2347	2321	2400	2335	114	710	500	1660	5	1	22744503	538	-11.21	0.43	12	0.05	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3600	-34.31	20231101	1900	24.47	20240911	0.36	N	066900	500	113 억		49191	N	N	0	N	00	N
76	20241018	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-15	5	-0.63	23150565	9849	48.71	2375	2385	2345	3085	1665	2375	2350.55	0.22	0	-402	2451	2412	2386	2347	2321	2400	2335	114	710	500	1660	5	1	22744503	537	-11.18	0.43	12	0.04	-211.00	5516.00	3600	20231101	-34.44	1900	20240911	24.21	3555	-33.61	20240122	1900	24.21	20240911	3600	-34.44	20231101	1900	24.21	20240911	0.36	N	066900	500	113 억		49191	N	N	0	N	00	N
77	20241018	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-20	5	-0.84	22630295	9629	47.62	2375	2385	2345	3085	1665	2375	2350.22	0.22	0	-390	2451	2412	2386	2347	2321	2400	2335	114	710	500	1660	5	1	22744503	536	-11.16	0.43	12	0.04	-211.00	5516.00	3600	20231101	-34.58	1900	20240911	23.95	3555	-33.76	20240122	1900	23.95	20240911	3600	-34.58	20231101	1900	23.95	20240911	0.36	N	066900	500	113 억		49191	N	N	0	N	00	N
78	20241018	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-20	5	-0.84	20214710	8603	42.54	2375	2385	2345	3085	1665	2375	2349.73	0.22	0	-380	2451	2412	2386	2347	2321	2400	2335	114	710	500	1660	5	1	22744503	536	-11.16	0.43	12	0.04	-211.00	5516.00	3600	20231101	-34.58	1900	20240911	23.95	3555	-33.76	20240122	1900	23.95	20240911	3600	-34.58	20231101	1900	23.95	20240911	0.36	N	066900	500	113 억		49191	N	N	0	N	00	N
79	20241018	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-10	5	-0.42	13910070	5924	29.30	2375	2375	2345	3085	1665	2375	2348.09	0.22	0	-557	2451	2412	2386	2347	2321	2400	2335	114	710	500	1660	5	1	22744503	538	-11.21	0.43	12	0.03	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3600	-34.31	20231101	1900	24.47	20240911	0.36	N	066900	500	113 억		49191	N	N	0	N	00	N
80	20241018	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-5	5	-0.21	111600	47	0.23	2375	2375	2370	3085	1665	2375	2374.47	0.22	0	31	2451	2412	2386	2347	2321	2400	2335	114	710	500	1660	5	1	22744503	539	-11.23	0.43	12	0.00	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3600	-34.17	20231101	1900	24.74	20240911	0.36	N	066900	500	113 억		49191	N	N	0	N	00	N
81	20241017	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-10	5	-0.42	48355645	20221	193.89	2385	2425	2360	3100	1670	2385	2391.36	0.22	0	-478	2435	2410	2370	2345	2305	2422	2357	114	715	500	1660	5	1	22744503	540	-11.26	0.43	12	0.09	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.36	N	066900	500	113 억		49669	N	N	0	N	00	N
82	20241017	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	5	2	0.21	45097040	18850	180.75	2385	2425	2360	3100	1670	2385	2392.42	0.22	0	-470	2435	2410	2370	2345	2305	2422	2357	114	715	500	1660	5	1	22744503	544	-11.33	0.43	12	0.08	-211.00	5516.00	3600	20231101	-33.61	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3600	-33.61	20231101	1900	25.79	20240911	0.36	N	066900	500	113 억		49669	N	N	0	N	00	N
83	20241017	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	5	2	0.21	40134105	16771	160.81	2385	2425	2360	3100	1670	2385	2393.07	0.22	0	-470	2435	2410	2370	2345	2305	2422	2357	114	715	500	1660	5	1	22744503	544	-11.33	0.43	12	0.07	-211.00	5516.00	3600	20231101	-33.61	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3600	-33.61	20231101	1900	25.79	20240911	0.36	N	066900	500	113 억		49669	N	N	0	N	00	N
84	20241017	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	5	2	0.21	37693575	15750	151.02	2385	2425	2360	3100	1670	2385	2393.24	0.22	0	-409	2435	2410	2370	2345	2305	2422	2357	114	715	500	1660	5	1	22744503	544	-11.33	0.43	12	0.07	-211.00	5516.00	3600	20231101	-33.61	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3600	-33.61	20231101	1900	25.79	20240911	0.36	N	066900	500	113 억		49669	N	N	0	N	00	N
85	20241017	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	0	3	0.00	36324815	15177	145.53	2385	2425	2360	3100	1670	2385	2393.41	0.22	0	-448	2435	2410	2370	2345	2305	2422	2357	114	715	500	1660	5	1	22744503	542	-11.30	0.43	12	0.07	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3600	-33.75	20231101	1900	25.53	20240911	0.36	N	066900	500	113 억		49669	N	N	0	N	00	N
86	20241017	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	10	2	0.42	32373275	13516	129.60	2385	2425	2360	3100	1670	2385	2395.18	0.22	0	-760	2435	2410	2370	2345	2305	2422	2357	114	715	500	1660	5	1	22744503	545	-11.35	0.43	12	0.06	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3600	-33.47	20231101	1900	26.05	20240911	0.36	N	066900	500	113 억		49669	N	N	0	N	00	N
87	20241017	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	0	3	0.00	5869345	2474	23.72	2385	2395	2360	3100	1670	2385	2372.41	0.22	0	115	2435	2410	2370	2345	2305	2422	2357	114	715	500	1660	5	1	22744503	542	-11.30	0.43	12	0.01	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3600	-33.75	20231101	1900	25.53	20240911	0.36	N	066900	500	113 억		49669	N	N	0	N	00	N
88	20241017	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-25	5	-1.05	2510305	1061	10.17	2385	2385	2360	3100	1670	2385	2365.98	0.22	0	146	2435	2410	2370	2345	2305	2422	2357	114	715	500	1660	5	1	22744503	537	-11.18	0.43	12	0.00	-211.00	5516.00	3600	20231101	-34.44	1900	20240911	24.21	3555	-33.61	20240122	1900	24.21	20240911	3600	-34.44	20231101	1900	24.21	20240911	0.36	N	066900	500	113 억		49669	N	N	0	N	00	N
89	20241016	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	15	2	0.63	18984610	7980	27.40	2365	2395	2330	3080	1660	2370	2379.02	0.21	0	2424	2433	2401	2363	2331	2293	2417	2347	114	710	500	1650	5	1	22744503	542	-11.30	0.43	12	0.04	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3600	-33.75	20231101	1900	25.53	20240911	0.37	N	066900	500	113 억		47245	N	N	0	N	00	N
90	20241016	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	5	2	0.21	17746635	7459	25.62	2365	2395	2330	3080	1660	2370	2379.22	0.21	0	2429	2433	2401	2363	2331	2293	2417	2347	114	710	500	1650	5	1	22744503	540	-11.26	0.43	12	0.03	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.37	N	066900	500	113 억		47245	N	N	0	N	00	N
91	20241016	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	10	2	0.42	14890165	6260	21.50	2365	2395	2330	3080	1660	2370	2378.62	0.21	0	2359	2433	2401	2363	2331	2293	2417	2347	114	710	500	1650	5	1	22744503	541	-11.28	0.43	12	0.03	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.37	N	066900	500	113 억		47245	N	N	0	N	00	N
92	20241016	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	10	2	0.42	12626515	5310	18.24	2365	2395	2330	3080	1660	2370	2377.87	0.21	0	2361	2433	2401	2363	2331	2293	2417	2347	114	710	500	1650	5	1	22744503	541	-11.28	0.43	12	0.02	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.37	N	066900	500	113 억		47245	N	N	0	N	00	N
93	20241016	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	10	2	0.42	11108745	4673	16.05	2365	2395	2330	3080	1660	2370	2377.22	0.21	0	2352	2433	2401	2363	2331	2293	2417	2347	114	710	500	1650	5	1	22744503	541	-11.28	0.43	12	0.02	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.37	N	066900	500	113 억		47245	N	N	0	N	00	N
94	20241016	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	10	2	0.42	9467300	3984	13.68	2365	2395	2330	3080	1660	2370	2376.33	0.21	0	2352	2433	2401	2363	2331	2293	2417	2347	114	710	500	1650	5	1	22744503	541	-11.28	0.43	12	0.02	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.37	N	066900	500	113 억		47245	N	N	0	N	00	N
95	20241016	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	20	2	0.84	2501495	1058	3.63	2365	2395	2330	3080	1660	2370	2364.36	0.21	0	-45	2433	2401	2363	2331	2293	2417	2347	114	710	500	1650	5	1	22744503	544	-11.33	0.43	12	0.00	-211.00	5516.00	3600	20231101	-33.61	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3600	-33.61	20231101	1900	25.79	20240911	0.37	N	066900	500	113 억		47245	N	N	0	N	00	N
96	20241016	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-10	5	-0.42	151330	64	0.22	2365	2365	2360	3080	1660	2370	2364.53	0.21	0	0	2433	2401	2363	2331	2293	2417	2347	114	710	500	1650	5	1	22744503	537	-11.18	0.43	12	0.00	-211.00	5516.00	3600	20231101	-34.44	1900	20240911	24.21	3555	-33.61	20240122	1900	24.21	20240911	3600	-34.44	20231101	1900	24.21	20240911	0.37	N	066900	500	113 억		47245	N	N	0	N	00	N
97	20241015	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	20	2	0.85	68722180	29119	107.76	2350	2395	2325	3055	1645	2350	2360.02	0.20	0	1413	2416	2382	2356	2322	2296	2400	2340	114	705	500	1640	5	1	22744503	539	-11.23	0.43	12	0.13	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3600	-34.17	20231101	1900	24.74	20240911	0.36	N	066900	500	113 억		45832	N	N	0	N	00	N
98	20241015	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	0	3	0.00	63539620	26928	99.66	2350	2395	2325	3055	1645	2350	2359.61	0.20	0	2618	2416	2382	2356	2322	2296	2400	2340	114	705	500	1640	5	1	22744503	534	-11.14	0.43	12	0.12	-211.00	5516.00	3600	20231101	-34.72	1900	20240911	23.68	3555	-33.90	20240122	1900	23.68	20240911	3600	-34.72	20231101	1900	23.68	20240911	0.36	N	066900	500	113 억		45832	N	N	0	N	00	N
99	20241015	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	25	2	1.06	22053845	9316	34.48	2350	2395	2325	3055	1645	2350	2367.31	0.20	0	1198	2416	2382	2356	2322	2296	2400	2340	114	705	500	1640	5	1	22744503	540	-11.26	0.43	12	0.04	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.36	N	066900	500	113 억		45832	N	N	0	N	00	N
100	20241015	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	20	2	0.85	20629915	8717	32.26	2350	2395	2325	3055	1645	2350	2366.63	0.20	0	946	2416	2382	2356	2322	2296	2400	2340	114	705	500	1640	5	1	22744503	539	-11.23	0.43	12	0.04	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3600	-34.17	20231101	1900	24.74	20240911	0.36	N	066900	500	113 억		45832	N	N	0	N	00	N
101	20241015	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	30	2	1.28	14419385	6107	22.60	2350	2395	2325	3055	1645	2350	2361.12	0.20	0	880	2416	2382	2356	2322	2296	2400	2340	114	705	500	1640	5	1	22744503	541	-11.28	0.43	12	0.03	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.36	N	066900	500	113 억		45832	N	N	0	N	00	N
102	20241015	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	25	2	1.06	10948860	4648	17.20	2350	2395	2325	3055	1645	2350	2355.61	0.20	0	882	2416	2382	2356	2322	2296	2400	2340	114	705	500	1640	5	1	22744503	540	-11.26	0.43	12	0.02	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.36	N	066900	500	113 억		45832	N	N	0	N	00	N
103	20241015	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	25	2	1.06	6200385	2653	9.82	2350	2395	2325	3055	1645	2350	2337.12	0.20	0	1004	2416	2382	2356	2322	2296	2400	2340	114	705	500	1640	5	1	22744503	540	-11.26	0.43	12	0.01	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.36	N	066900	500	113 억		45832	N	N	0	N	00	N
104	20241015	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-5	5	-0.21	288965	123	0.46	2350	2350	2345	3055	1645	2350	2349.31	0.20	0	14	2416	2382	2356	2322	2296	2400	2340	114	705	500	1640	5	1	22744503	533	-11.11	0.43	12	0.00	-211.00	5516.00	3600	20231101	-34.86	1900	20240911	23.42	3555	-34.04	20240122	1900	23.42	20240911	3600	-34.86	20231101	1900	23.42	20240911	0.36	N	066900	500	113 억		45832	N	N	0	N	00	N
105	20241014	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	20	2	0.86	64090860	27021	107.45	2330	2390	2330	3025	1635	2330	2371.89	0.21	0	-894	2396	2362	2316	2282	2236	2380	2300	114	695	500	1630	5	1	22744503	534	-11.14	0.43	12	0.12	-211.00	5516.00	3600	20231101	-34.72	1900	20240911	23.68	3555	-33.90	20240122	1900	23.68	20240911	3600	-34.72	20231101	1900	23.68	20240911	0.34	N	066900	500	113 억		46726	N	N	0	N	00	N
106	20241014	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	50	2	2.15	61632760	25975	103.29	2330	2390	2330	3025	1635	2330	2372.77	0.21	0	-908	2396	2362	2316	2282	2236	2380	2300	114	695	500	1630	5	1	22744503	541	-11.28	0.43	12	0.11	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.34	N	066900	500	113 억		46726	N	N	0	N	00	N
107	20241014	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	45	2	1.93	50841235	21435	85.24	2330	2390	2330	3025	1635	2330	2371.88	0.21	0	-908	2396	2362	2316	2282	2236	2380	2300	114	695	500	1630	5	1	22744503	540	-11.26	0.43	12	0.09	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.34	N	066900	500	113 억		46726	N	N	0	N	00	N
108	20241014	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	45	2	1.93	39097405	16484	65.55	2330	2390	2330	3025	1635	2330	2371.84	0.21	0	-1464	2396	2362	2316	2282	2236	2380	2300	114	695	500	1630	5	1	22744503	540	-11.26	0.43	12	0.07	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.34	N	066900	500	113 억		46726	N	N	0	N	00	N
109	20241014	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	40	2	1.72	31256220	13171	52.38	2330	2390	2330	3025	1635	2330	2373.11	0.21	0	-1463	2396	2362	2316	2282	2236	2380	2300	114	695	500	1630	5	1	22744503	539	-11.23	0.43	12	0.06	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3600	-34.17	20231101	1900	24.74	20240911	0.34	N	066900	500	113 억		46726	N	N	0	N	00	N
110	20241014	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	50	2	2.15	26052535	10975	43.64	2330	2390	2330	3025	1635	2330	2373.81	0.21	0	-1461	2396	2362	2316	2282	2236	2380	2300	114	695	500	1630	5	1	22744503	541	-11.28	0.43	12	0.05	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3600	-33.89	20231101	1900	25.26	20240911	0.34	N	066900	500	113 억		46726	N	N	0	N	00	N
111	20241014	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	35	2	1.50	8233340	3484	13.85	2330	2385	2330	3025	1635	2330	2363.19	0.21	0	-1431	2396	2362	2316	2282	2236	2380	2300	114	695	500	1630	5	1	22744503	538	-11.21	0.43	12	0.02	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3600	-34.31	20231101	1900	24.47	20240911	0.34	N	066900	500	113 억		46726	N	N	0	N	00	N
112	20241014	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	25	2	1.07	2299840	972	3.87	2330	2385	2330	3025	1635	2330	2366.09	0.21	0	-72	2396	2362	2316	2282	2236	2380	2300	114	695	500	1630	5	1	22744503	536	-11.16	0.43	12	0.00	-211.00	5516.00	3600	20231101	-34.58	1900	20240911	23.95	3555	-33.76	20240122	1900	23.95	20240911	3600	-34.58	20231101	1900	23.95	20240911	0.34	N	066900	500	113 억		46726	N	N	0	N	00	N
113	20241011	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	45	2	1.97	58061560	25147	61.14	2295	2350	2270	2970	1600	2285	2308.89	0.21	0	-631	2428	2356	2293	2221	2158	2392	2257	114	685	500	1590	5	1	22744503	530	-11.04	0.42	12	0.11	-211.00	5516.00	3600	20231101	-35.28	1900	20240911	22.63	3555	-34.46	20240122	1900	22.63	20240911	3600	-35.28	20231101	1900	22.63	20240911	0.34	N	066900	500	113 억		47357	N	N	0	N	00	N
114	20241011	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	50	2	2.19	56720500	24573	59.74	2295	2350	2270	2970	1600	2285	2308.24	0.21	0	-621	2428	2356	2293	2221	2158	2392	2257	114	685	500	1590	5	1	22744503	531	-11.07	0.42	12	0.11	-211.00	5516.00	3600	20231101	-35.14	1900	20240911	22.89	3555	-34.32	20240122	1900	22.89	20240911	3600	-35.14	20231101	1900	22.89	20240911	0.34	N	066900	500	113 억		47357	N	N	0	N	00	N
115	20241011	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	15	2	0.66	48982840	21219	51.59	2295	2350	2270	2970	1600	2285	2308.44	0.21	0	507	2428	2356	2293	2221	2158	2392	2257	114	685	500	1590	5	1	22744503	523	-10.90	0.42	12	0.09	-211.00	5516.00	3600	20231101	-36.11	1900	20240911	21.05	3555	-35.30	20240122	1900	21.05	20240911	3600	-36.11	20231101	1900	21.05	20240911	0.34	N	066900	500	113 억		47357	N	N	0	N	00	N
116	20241011	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	15	2	0.66	48794235	21137	51.39	2295	2350	2270	2970	1600	2285	2308.47	0.21	0	507	2428	2356	2293	2221	2158	2392	2257	114	685	500	1590	5	1	22744503	523	-10.90	0.42	12	0.09	-211.00	5516.00	3600	20231101	-36.11	1900	20240911	21.05	3555	-35.30	20240122	1900	21.05	20240911	3600	-36.11	20231101	1900	21.05	20240911	0.34	N	066900	500	113 억		47357	N	N	0	N	00	N
117	20241011	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	20	2	0.88	36767290	15911	38.68	2295	2350	2270	2970	1600	2285	2310.81	0.21	0	764	2428	2356	2293	2221	2158	2392	2257	114	685	500	1590	5	1	22744503	524	-10.92	0.42	12	0.07	-211.00	5516.00	3600	20231101	-35.97	1900	20240911	21.32	3555	-35.16	20240122	1900	21.32	20240911	3600	-35.97	20231101	1900	21.32	20240911	0.34	N	066900	500	113 억		47357	N	N	0	N	00	N
118	20241011	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	60	2	2.63	18923880	8161	19.84	2295	2350	2270	2970	1600	2285	2318.82	0.21	0	380	2428	2356	2293	2221	2158	2392	2257	114	685	500	1590	5	1	22744503	533	-11.11	0.43	12	0.04	-211.00	5516.00	3600	20231101	-34.86	1900	20240911	23.42	3555	-34.04	20240122	1900	23.42	20240911	3600	-34.86	20231101	1900	23.42	20240911	0.34	N	066900	500	113 억		47357	N	N	0	N	00	N
119	20241011	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	45	2	1.97	12417275	5382	13.09	2295	2350	2270	2970	1600	2285	2307.19	0.21	0	559	2428	2356	2293	2221	2158	2392	2257	114	685	500	1590	5	1	22744503	530	-11.04	0.42	12	0.02	-211.00	5516.00	3600	20231101	-35.28	1900	20240911	22.63	3555	-34.46	20240122	1900	22.63	20240911	3600	-35.28	20231101	1900	22.63	20240911	0.34	N	066900	500	113 억		47357	N	N	0	N	00	N
120	20241011	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-10	5	-0.44	362345	159	0.39	2295	2295	2275	2970	1600	2285	2278.90	0.21	0	123	2428	2356	2293	2221	2158	2392	2257	114	685	500	1590	5	1	22744503	517	-10.78	0.41	12	0.00	-211.00	5516.00	3600	20231101	-36.81	1900	20240911	19.74	3555	-36.01	20240122	1900	19.74	20240911	3600	-36.81	20231101	1900	19.74	20240911	0.34	N	066900	500	113 억		47357	N	N	0	N	00	N
121	20241010	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	35	2	1.56	94747790	41130	41.58	2235	2365	2230	2925	1575	2250	2303.62	0.20	0	655	2440	2345	2245	2150	2050	2392	2197	114	675	500	1570	5	1	22744503	520	-10.83	0.41	12	0.18	-211.00	5516.00	3600	20231101	-36.53	1900	20240911	20.26	3555	-35.72	20240122	1900	20.26	20240911	3600	-36.53	20231101	1900	20.26	20240911	0.34	N	066900	500	113 억		46482	N	N	0	N	00	N
122	20241010	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	65	2	2.89	75398000	32712	33.07	2235	2365	2230	2925	1575	2250	2304.90	0.20	0	439	2440	2345	2245	2150	2050	2392	2197	114	675	500	1570	5	1	22744503	527	-10.97	0.42	12	0.14	-211.00	5516.00	3600	20231101	-35.69	1900	20240911	21.84	3555	-34.88	20240122	1900	21.84	20240911	3600	-35.69	20231101	1900	21.84	20240911	0.34	N	066900	500	113 억		46482	N	N	0	N	00	N
123	20241010	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	60	2	2.67	71275780	30935	31.27	2235	2365	2230	2925	1575	2250	2304.05	0.20	0	678	2440	2345	2245	2150	2050	2392	2197	114	675	500	1570	5	1	22744503	525	-10.95	0.42	12	0.14	-211.00	5516.00	3600	20231101	-35.83	1900	20240911	21.58	3555	-35.02	20240122	1900	21.58	20240911	3600	-35.83	20231101	1900	21.58	20240911	0.34	N	066900	500	113 억		46482	N	N	0	N	00	N
124	20241010	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	80	2	3.56	66625745	28925	29.24	2235	2365	2230	2925	1575	2250	2303.40	0.20	0	701	2440	2345	2245	2150	2050	2392	2197	114	675	500	1570	5	1	22744503	530	-11.04	0.42	12	0.13	-211.00	5516.00	3600	20231101	-35.28	1900	20240911	22.63	3555	-34.46	20240122	1900	22.63	20240911	3600	-35.28	20231101	1900	22.63	20240911	0.34	N	066900	500	113 억		46482	N	N	0	N	00	N
125	20241010	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	70	2	3.11	60410020	26247	26.53	2235	2365	2230	2925	1575	2250	2301.60	0.20	0	630	2440	2345	2245	2150	2050	2392	2197	114	675	500	1570	5	1	22744503	528	-11.00	0.42	12	0.12	-211.00	5516.00	3600	20231101	-35.56	1900	20240911	22.11	3555	-34.74	20240122	1900	22.11	20240911	3600	-35.56	20231101	1900	22.11	20240911	0.34	N	066900	500	113 억		46482	N	N	0	N	00	N
126	20241010	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	90	2	4.00	52247950	22717	22.96	2235	2365	2230	2925	1575	2250	2299.95	0.20	0	8	2440	2345	2245	2150	2050	2392	2197	114	675	500	1570	5	1	22744503	532	-11.09	0.42	12	0.10	-211.00	5516.00	3600	20231101	-35.00	1900	20240911	23.16	3555	-34.18	20240122	1900	23.16	20240911	3600	-35.00	20231101	1900	23.16	20240911	0.34	N	066900	500	113 억		46482	N	N	0	N	00	N
127	20241010	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	5	2	0.22	22501415	10022	10.13	2235	2275	2230	2925	1575	2250	2245.20	0.20	0	529	2440	2345	2245	2150	2050	2392	2197	114	675	500	1570	5	1	22744503	513	-10.69	0.41	12	0.04	-211.00	5516.00	3600	20231101	-37.36	1900	20240911	18.68	3555	-36.57	20240122	1900	18.68	20240911	3600	-37.36	20231101	1900	18.68	20240911	0.34	N	066900	500	113 억		46482	N	N	0	N	00	N
128	20241010	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-20	5	-0.89	9197240	4114	4.16	2235	2250	2230	2925	1575	2250	2235.60	0.20	0	-222	2440	2345	2245	2150	2050	2392	2197	114	675	500	1570	5	1	22744503	507	-10.57	0.40	12	0.02	-211.00	5516.00	3600	20231101	-38.06	1900	20240911	17.37	3555	-37.27	20240122	1900	17.37	20240911	3600	-38.06	20231101	1900	17.37	20240911	0.34	N	066900	500	113 억		46482	N	N	0	N	00	N
129	20241008	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	105	2	4.90	221425365	98907	762.82	2150	2340	2145	2785	1505	2145	2238.72	0.19	0	972	2211	2177	2131	2097	2051	2195	2115	114	640	500	1500	5	1	22744503	512	-10.66	0.41	12	0.43	-211.00	5516.00	3600	20231101	-37.50	1900	20240911	18.42	3555	-36.71	20240122	1900	18.42	20240911	3600	-37.50	20231101	1900	18.42	20240911	0.36	N	066900	500	113 억		43968	N	N	0	N	00	N
130	20241008	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	65	2	3.03	216481265	96702	745.81	2150	2340	2145	2785	1505	2145	2238.64	0.19	0	722	2211	2177	2131	2097	2051	2195	2115	114	640	500	1500	5	1	22744503	503	-10.47	0.40	12	0.43	-211.00	5516.00	3600	20231101	-38.61	1900	20240911	16.32	3555	-37.83	20240122	1900	16.32	20240911	3600	-38.61	20231101	1900	16.32	20240911	0.36	N	066900	500	113 억		43968	N	N	0	N	00	N
131	20241008	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	45	2	2.10	209543950	93547	721.48	2150	2340	2145	2785	1505	2145	2239.99	0.19	0	1290	2211	2177	2131	2097	2051	2195	2115	114	640	500	1500	5	1	22744503	498	-10.38	0.40	12	0.41	-211.00	5516.00	3600	20231101	-39.17	1900	20240911	15.26	3555	-38.40	20240122	1900	15.26	20240911	3600	-39.17	20231101	1900	15.26	20240911	0.36	N	066900	500	113 억		43968	N	N	0	N	00	N
132	20241008	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	90	2	4.20	171196725	76177	587.51	2150	2340	2145	2785	1505	2145	2247.35	0.19	0	-725	2211	2177	2131	2097	2051	2195	2115	114	640	500	1500	5	1	22744503	508	-10.59	0.41	12	0.33	-211.00	5516.00	3600	20231101	-37.92	1900	20240911	17.63	3555	-37.13	20240122	1900	17.63	20240911	3600	-37.92	20231101	1900	17.63	20240911	0.36	N	066900	500	113 억		43968	N	N	0	N	00	N
133	20241008	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	110	2	5.13	64312450	29311	226.06	2150	2270	2145	2785	1505	2145	2194.14	0.19	0	220	2211	2177	2131	2097	2051	2195	2115	114	640	500	1500	5	1	22744503	513	-10.69	0.41	12	0.13	-211.00	5516.00	3600	20231101	-37.36	1900	20240911	18.68	3555	-36.57	20240122	1900	18.68	20240911	3600	-37.36	20231101	1900	18.68	20240911	0.36	N	066900	500	113 억		43968	N	N	0	N	00	N
134	20241008	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	45	2	2.10	33805890	15627	120.52	2150	2190	2145	2785	1505	2145	2163.30	0.19	0	-26	2211	2177	2131	2097	2051	2195	2115	114	640	500	1500	5	1	22744503	498	-10.38	0.40	12	0.07	-211.00	5516.00	3600	20231101	-39.17	1900	20240911	15.26	3555	-38.40	20240122	1900	15.26	20240911	3600	-39.17	20231101	1900	15.26	20240911	0.36	N	066900	500	113 억		43968	N	N	0	N	00	N
135	20241008	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	20	2	0.93	29683920	13737	105.95	2150	2165	2145	2785	1505	2145	2160.87	0.19	0	22	2211	2177	2131	2097	2051	2195	2115	114	640	500	1500	5	1	22744503	492	-10.26	0.39	12	0.06	-211.00	5516.00	3600	20231101	-39.86	1900	20240911	13.95	3555	-39.10	20240122	1900	13.95	20240911	3600	-39.86	20231101	1900	13.95	20240911	0.36	N	066900	500	113 억		43968	N	N	0	N	00	N
136	20241008	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	0	3	0.00	5216010	2427	18.72	2150	2150	2145	2785	1505	2145	2149.16	0.19	0	181	2211	2177	2131	2097	2051	2195	2115	114	640	500	1500	5	1	22744503	488	-10.17	0.39	12	0.01	-211.00	5516.00	3600	20231101	-40.42	1900	20240911	12.89	3555	-39.66	20240122	1900	12.89	20240911	3600	-40.42	20231101	1900	12.89	20240911	0.36	N	066900	500	113 억		43968	N	N	0	N	00	N
137	20241007	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	15	2	0.70	27607570	12966	64.03	2125	2165	2085	2765	1495	2130	2129.22	0.20	0	-1268	2240	2185	2125	2070	2010	2155	2040	114	635	500	1490	5	1	22744503	488	-10.17	0.39	12	0.06	-211.00	5516.00	3600	20231101	-40.42	1900	20240911	12.89	3555	-39.66	20240122	1900	12.89	20240911	3600	-40.42	20231101	1900	12.89	20240911	0.34	N	066900	500	113 억		45236	N	N	0	N	00	N
138	20241007	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	15	2	0.70	20574630	9630	47.56	2125	2165	2100	2765	1495	2130	2136.65	0.20	0	-1223	2240	2185	2125	2070	2010	2155	2040	114	635	500	1490	5	1	22744503	488	-10.17	0.39	12	0.04	-211.00	5516.00	3600	20231101	-40.42	1900	20240911	12.89	3555	-39.66	20240122	1900	12.89	20240911	3600	-40.42	20231101	1900	12.89	20240911	0.34	N	066900	500	113 억		45236	N	N	0	N	00	N
139	20241007	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	19581215	9166	45.26	2125	2165	2100	2765	1495	2130	2136.43	0.20	0	-1210	2240	2185	2125	2070	2010	2155	2040	114	635	500	1490	5	1	22744503	487	-10.14	0.39	12	0.04	-211.00	5516.00	3600	20231101	-40.56	1900	20240911	12.63	3555	-39.80	20240122	1900	12.63	20240911	3600	-40.56	20231101	1900	12.63	20240911	0.34	N	066900	500	113 억		45236	N	N	0	N	00	N
140	20241007	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	5	2	0.23	17143805	8027	39.64	2125	2165	2100	2765	1495	2130	2135.91	0.20	0	-1067	2240	2185	2125	2070	2010	2155	2040	114	635	500	1490	5	1	22744503	486	-10.12	0.39	12	0.04	-211.00	5516.00	3600	20231101	-40.69	1900	20240911	12.37	3555	-39.94	20240122	1900	12.37	20240911	3600	-40.69	20231101	1900	12.37	20240911	0.34	N	066900	500	113 억		45236	N	N	0	N	00	N
141	20241007	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	15698445	7350	36.30	2125	2165	2100	2765	1495	2130	2136.01	0.20	0	-1023	2240	2185	2125	2070	2010	2155	2040	114	635	500	1490	5	1	22744503	487	-10.14	0.39	12	0.03	-211.00	5516.00	3600	20231101	-40.56	1900	20240911	12.63	3555	-39.80	20240122	1900	12.63	20240911	3600	-40.56	20231101	1900	12.63	20240911	0.34	N	066900	500	113 억		45236	N	N	0	N	00	N
142	20241007	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-5	5	-0.23	12757830	5974	29.50	2125	2165	2100	2765	1495	2130	2135.75	0.20	0	-721	2240	2185	2125	2070	2010	2155	2040	114	635	500	1490	5	1	22744503	483	-10.07	0.39	12	0.03	-211.00	5516.00	3600	20231101	-40.97	1900	20240911	11.84	3555	-40.23	20240122	1900	11.84	20240911	3600	-40.97	20231101	1900	11.84	20240911	0.34	N	066900	500	113 억		45236	N	N	0	N	00	N
143	20241007	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-5	5	-0.23	8812560	4109	20.29	2125	2165	2100	2765	1495	2130	2145.45	0.20	0	-1006	2240	2185	2125	2070	2010	2155	2040	114	635	500	1490	5	1	22744503	483	-10.07	0.39	12	0.02	-211.00	5516.00	3600	20231101	-40.97	1900	20240911	11.84	3555	-40.23	20240122	1900	11.84	20240911	3600	-40.97	20231101	1900	11.84	20240911	0.34	N	066900	500	113 억		45236	N	N	0	N	00	N
144	20241007	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	0	3	0.00	804255	378	1.87	2125	2130	2125	2765	1495	2130	2125.03	0.20	0	1	2240	2185	2125	2070	2010	2155	2040	114	635	500	1490	5	1	22744503	484	-10.09	0.39	12	0.00	-211.00	5516.00	3600	20231101	-40.83	1900	20240911	12.11	3555	-40.08	20240122	1900	12.11	20240911	3600	-40.83	20231101	1900	12.11	20240911	0.34	N	066900	500	113 억		45236	N	N	0	N	00	N
145	20241004	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-50	5	-2.29	42713530	20150	24.43	2180	2180	2065	2830	1530	2180	2119.78	0.20	0	218	2273	2226	2153	2106	2033	2190	2070	114	650	500	1520	5	1	22744503	484	-10.09	0.39	12	0.09	-211.00	5516.00	3600	20231101	-40.83	1900	20240911	12.11	3555	-40.08	20240122	1900	12.11	20240911	3600	-40.83	20231101	1900	12.11	20240911	0.34	N	066900	500	113 억		45018	N	N	0	N	00	N
146	20241004	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-50	5	-2.29	41135100	19409	23.53	2180	2180	2065	2830	1530	2180	2119.38	0.20	0	489	2273	2226	2153	2106	2033	2190	2070	114	650	500	1520	5	1	22744503	484	-10.09	0.39	12	0.09	-211.00	5516.00	3600	20231101	-40.83	1900	20240911	12.11	3555	-40.08	20240122	1900	12.11	20240911	3600	-40.83	20231101	1900	12.11	20240911	0.34	N	066900	500	113 억		45018	N	N	0	N	00	N
147	20241004	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-55	5	-2.52	35853760	16930	20.53	2180	2180	2065	2830	1530	2180	2117.76	0.20	0	2426	2273	2226	2153	2106	2033	2190	2070	114	650	500	1520	5	1	22744503	483	-10.07	0.39	12	0.07	-211.00	5516.00	3600	20231101	-40.97	1900	20240911	11.84	3555	-40.23	20240122	1900	11.84	20240911	3600	-40.97	20231101	1900	11.84	20240911	0.34	N	066900	500	113 억		45018	N	N	0	N	00	N
148	20241004	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-50	5	-2.29	27149810	12812	15.53	2180	2180	2065	2830	1530	2180	2119.09	0.20	0	503	2273	2226	2153	2106	2033	2190	2070	114	650	500	1520	5	1	22744503	484	-10.09	0.39	12	0.06	-211.00	5516.00	3600	20231101	-40.83	1900	20240911	12.11	3555	-40.08	20240122	1900	12.11	20240911	3600	-40.83	20231101	1900	12.11	20240911	0.34	N	066900	500	113 억		45018	N	N	0	N	00	N
149	20241004	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-40	5	-1.83	25022260	11816	14.33	2180	2180	2065	2830	1530	2180	2117.66	0.20	0	569	2273	2226	2153	2106	2033	2190	2070	114	650	500	1520	5	1	22744503	487	-10.14	0.39	12	0.05	-211.00	5516.00	3600	20231101	-40.56	1900	20240911	12.63	3555	-39.80	20240122	1900	12.63	20240911	3600	-40.56	20231101	1900	12.63	20240911	0.34	N	066900	500	113 억		45018	N	N	0	N	00	N
150	20241004	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-50	5	-2.29	24152885	11409	13.83	2180	2180	2065	2830	1530	2180	2117.00	0.20	0	580	2273	2226	2153	2106	2033	2190	2070	114	650	500	1520	5	1	22744503	484	-10.09	0.39	12	0.05	-211.00	5516.00	3600	20231101	-40.83	1900	20240911	12.11	3555	-40.08	20240122	1900	12.11	20240911	3600	-40.83	20231101	1900	12.11	20240911	0.34	N	066900	500	113 억		45018	N	N	0	N	00	N
151	20241004	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-70	5	-3.21	20553010	9715	11.78	2180	2180	2065	2830	1530	2180	2115.60	0.20	0	581	2273	2226	2153	2106	2033	2190	2070	114	650	500	1520	5	1	22744503	480	-10.00	0.38	12	0.04	-211.00	5516.00	3600	20231101	-41.39	1900	20240911	11.05	3555	-40.65	20240122	1900	11.05	20240911	3600	-41.39	20231101	1900	11.05	20240911	0.34	N	066900	500	113 억		45018	N	N	0	N	00	N
152	20241004	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-10	5	-0.46	3275545	1503	1.82	2180	2180	2170	2830	1530	2180	2179.34	0.20	0	0	2273	2226	2153	2106	2033	2190	2070	114	650	500	1520	5	1	22744503	494	-10.28	0.39	12	0.01	-211.00	5516.00	3600	20231101	-39.72	1900	20240911	14.21	3555	-38.96	20240122	1900	14.21	20240911	3600	-39.72	20231101	1900	14.21	20240911	0.34	N	066900	500	113 억		45018	N	N	0	N	00	N
153	20241002	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	100	2	4.81	174466425	81431	497.84	2200	2200	2080	2700	1460	2080	2145.25	0.20	0	1753	2160	2119	2059	2018	1958	2130	2029	114	620	500	1450	5	1	22744503	496	-10.33	0.40	12	0.36	-211.00	5516.00	3600	20231101	-39.44	1900	20240911	14.74	3555	-38.68	20240122	1900	14.74	20240911	3600	-39.44	20231101	1900	14.74	20240911	0.34	N	066900	500	113 억		45783	N	N	0	N	00	N
154	20241002	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	105	2	5.05	169138755	78987	482.89	2200	2200	2080	2700	1460	2080	2144.62	0.20	0	1863	2160	2119	2059	2018	1958	2130	2029	114	620	500	1450	5	1	22744503	497	-10.36	0.40	12	0.35	-211.00	5516.00	3600	20231101	-39.31	1900	20240911	15.00	3555	-38.54	20240122	1900	15.00	20240911	3600	-39.31	20231101	1900	15.00	20240911	0.34	N	066900	500	113 억		45783	N	N	0	N	00	N
155	20241002	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	70	2	3.37	158153435	73892	451.75	2200	2200	2080	2700	1460	2080	2143.79	0.20	0	1617	2160	2119	2059	2018	1958	2130	2029	114	620	500	1450	5	1	22744503	489	-10.19	0.39	12	0.32	-211.00	5516.00	3600	20231101	-40.28	1900	20240911	13.16	3555	-39.52	20240122	1900	13.16	20240911	3600	-40.28	20231101	1900	13.16	20240911	0.34	N	066900	500	113 억		45783	N	N	0	N	00	N
156	20241002	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	75	2	3.61	151519075	70810	432.90	2200	2200	2080	2700	1460	2080	2143.38	0.20	0	1283	2160	2119	2059	2018	1958	2130	2029	114	620	500	1450	5	1	22744503	490	-10.21	0.39	12	0.31	-211.00	5516.00	3600	20231101	-40.14	1900	20240911	13.42	3555	-39.38	20240122	1900	13.42	20240911	3600	-40.14	20231101	1900	13.42	20240911	0.34	N	066900	500	113 억		45783	N	N	0	N	00	N
157	20241002	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	60	2	2.88	144954680	67762	414.27	2200	2200	2080	2700	1460	2080	2142.89	0.20	0	1158	2160	2119	2059	2018	1958	2130	2029	114	620	500	1450	5	1	22744503	487	-10.14	0.39	12	0.30	-211.00	5516.00	3600	20231101	-40.56	1900	20240911	12.63	3555	-39.80	20240122	1900	12.63	20240911	3600	-40.56	20231101	1900	12.63	20240911	0.34	N	066900	500	113 억		45783	N	N	0	N	00	N
158	20241002	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	60	2	2.88	129246285	60366	369.05	2200	2200	2080	2700	1460	2080	2145.38	0.20	0	1137	2160	2119	2059	2018	1958	2130	2029	114	620	500	1450	5	1	22744503	487	-10.14	0.39	12	0.27	-211.00	5516.00	3600	20231101	-40.56	1900	20240911	12.63	3555	-39.80	20240122	1900	12.63	20240911	3600	-40.56	20231101	1900	12.63	20240911	0.34	N	066900	500	113 억		45783	N	N	0	N	00	N
159	20241002	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	55	2	2.64	118230195	55219	337.59	2200	2200	2080	2700	1460	2080	2145.89	0.20	0	544	2160	2119	2059	2018	1958	2130	2029	114	620	500	1450	5	1	22744503	486	-10.12	0.39	12	0.24	-211.00	5516.00	3600	20231101	-40.69	1900	20240911	12.37	3555	-39.94	20240122	1900	12.37	20240911	3600	-40.69	20231101	1900	12.37	20240911	0.34	N	066900	500	113 억		45783	N	N	0	N	00	N
160	20241002	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	10	2	0.48	29714445	13970	85.41	2200	2200	2080	2700	1460	2080	2145.88	0.20	0	-406	2160	2119	2059	2018	1958	2130	2029	114	620	500	1450	5	1	22744503	475	-9.91	0.38	12	0.06	-211.00	5516.00	3600	20231101	-41.94	1900	20240911	10.00	3555	-41.21	20240122	1900	10.00	20240911	3600	-41.94	20231101	1900	10.00	20240911	0.34	N	066900	500	113 억		45783	N	N	0	N	00	N