KissMeData/318020/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	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-15	5	-0.37	78903115	20033	127.62	4020	4065	3865	5220	2815	4020	3938.66	0.88	0	-1554	4233	4126	4063	3956	3893	4095	3925	13	1200	100	2410	5	1	12662272	507	10.46	1.07	12	0.16	383.00	3740.00	12000	20240424	-66.62	3625	20240805	10.48	12000	-66.62	20240424	3625	10.48	20240805	18100	-77.87	20231031	3625	10.48	20240805	0.05	N	318020	100	12 억		111472	N	N	0	N	00	N
3	20241031	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-35	5	-0.87	77005410	19557	124.59	4020	4065	3865	5220	2815	4020	3937.49	0.88	0	-1316	4233	4126	4063	3956	3893	4095	3925	13	1200	100	2410	5	1	12662272	505	10.40	1.07	12	0.15	383.00	3740.00	12000	20240424	-66.79	3625	20240805	9.93	12000	-66.79	20240424	3625	9.93	20240805	18100	-77.98	20231031	3625	9.93	20240805	0.05	N	318020	100	12 억		111472	N	N	0	N	00	N
4	20241031	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-35	5	-0.87	66739070	16951	107.99	4020	4065	3865	5220	2815	4020	3937.18	0.88	0	-1508	4233	4126	4063	3956	3893	4095	3925	13	1200	100	2410	5	1	12662272	505	10.40	1.07	12	0.13	383.00	3740.00	12000	20240424	-66.79	3625	20240805	9.93	12000	-66.79	20240424	3625	9.93	20240805	18100	-77.98	20231031	3625	9.93	20240805	0.05	N	318020	100	12 억		111472	N	N	0	N	00	N
5	20241031	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-20	5	-0.50	63770735	16205	103.24	4020	4065	3865	5220	2815	4020	3935.25	0.88	0	-1428	4233	4126	4063	3956	3893	4095	3925	13	1200	100	2410	5	1	12662272	506	10.44	1.07	12	0.13	383.00	3740.00	12000	20240424	-66.67	3625	20240805	10.34	12000	-66.67	20240424	3625	10.34	20240805	18100	-77.90	20231031	3625	10.34	20240805	0.05	N	318020	100	12 억		111472	N	N	0	N	00	N
6	20241031	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-30	5	-0.75	61485120	15630	99.57	4020	4065	3865	5220	2815	4020	3933.79	0.88	0	-1396	4233	4126	4063	3956	3893	4095	3925	13	1200	100	2410	5	1	12662272	505	10.42	1.07	12	0.12	383.00	3740.00	12000	20240424	-66.75	3625	20240805	10.07	12000	-66.75	20240424	3625	10.07	20240805	18100	-77.96	20231031	3625	10.07	20240805	0.05	N	318020	100	12 억		111472	N	N	0	N	00	N
7	20241031	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-70	5	-1.74	55755495	14189	90.39	4020	4065	3865	5220	2815	4020	3929.49	0.88	0	-1019	4233	4126	4063	3956	3893	4095	3925	13	1200	100	2410	5	1	12662272	500	10.31	1.06	12	0.11	383.00	3740.00	12000	20240424	-67.08	3625	20240805	8.97	12000	-67.08	20240424	3625	8.97	20240805	18100	-78.18	20231031	3625	8.97	20240805	0.05	N	318020	100	12 억		111472	N	N	0	N	00	N
8	20241031	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-110	5	-2.74	31766230	8047	51.26	4020	4065	3905	5220	2815	4020	3947.59	0.88	0	-52	4233	4126	4063	3956	3893	4095	3925	13	1200	100	2410	5	1	12662272	495	10.21	1.05	12	0.06	383.00	3740.00	12000	20240424	-67.42	3625	20240805	7.86	12000	-67.42	20240424	3625	7.86	20240805	18100	-78.40	20231031	3625	7.86	20240805	0.05	N	318020	100	12 억		111472	N	N	0	N	00	N
9	20241031	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-20	5	-0.50	2279035	574	3.66	4020	4060	3945	5220	2815	4020	3970.44	0.88	0	-191	4233	4126	4063	3956	3893	4095	3925	13	1200	100	2410	5	1	12662272	506	10.44	1.07	12	0.00	383.00	3740.00	12000	20240424	-66.67	3625	20240805	10.34	12000	-66.67	20240424	3625	10.34	20240805	18100	-77.90	20231031	3625	10.34	20240805	0.05	N	318020	100	12 억		111472	N	N	0	N	00	N
10	20241030	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-70	5	-1.71	62760450	15558	164.79	4170	4170	4000	5310	2865	4090	4033.97	0.90	0	-2655	4316	4202	4131	4017	3946	4167	3982	13	1220	100	2450	5	1	12662272	509	10.50	1.07	12	0.12	383.00	3740.00	12000	20240424	-66.50	3625	20240805	10.90	12000	-66.50	20240424	3625	10.90	20240805	18100	-77.79	20231030	3625	10.90	20240805	0.05	N	318020	100	12 억		114121	N	N	0	N	00	N
11	20241030	151326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-90	5	-2.20	57795740	14323	151.71	4170	4170	4000	5310	2865	4090	4035.17	0.90	0	-1828	4316	4202	4131	4017	3946	4167	3982	13	1220	100	2450	5	1	12662272	506	10.44	1.07	12	0.11	383.00	3740.00	12000	20240424	-66.67	3625	20240805	10.34	12000	-66.67	20240424	3625	10.34	20240805	18100	-77.90	20231030	3625	10.34	20240805	0.05	N	318020	100	12 억		114121	N	N	0	N	00	N
12	20241030	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-85	5	-2.08	48324225	11957	126.65	4170	4170	4000	5310	2865	4090	4041.50	0.90	0	-1828	4316	4202	4131	4017	3946	4167	3982	13	1220	100	2450	5	1	12662272	507	10.46	1.07	12	0.09	383.00	3740.00	12000	20240424	-66.62	3625	20240805	10.48	12000	-66.62	20240424	3625	10.48	20240805	18100	-77.87	20231030	3625	10.48	20240805	0.05	N	318020	100	12 억		114121	N	N	0	N	00	N
13	20241030	131308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-25	5	-0.61	10419370	2550	27.01	4170	4170	4050	5310	2865	4090	4086.03	0.90	0	-381	4316	4202	4131	4017	3946	4167	3982	13	1220	100	2450	5	1	12662272	515	10.61	1.09	12	0.02	383.00	3740.00	12000	20240424	-66.12	3625	20240805	12.14	12000	-66.12	20240424	3625	12.14	20240805	18100	-77.54	20231030	3625	12.14	20240805	0.05	N	318020	100	12 억		114121	N	N	0	N	00	N
14	20241030	121325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-10	5	-0.24	9396080	2299	24.35	4170	4170	4050	5310	2865	4090	4087.03	0.90	0	-160	4316	4202	4131	4017	3946	4167	3982	13	1220	100	2450	5	1	12662272	517	10.65	1.09	12	0.02	383.00	3740.00	12000	20240424	-66.00	3625	20240805	12.55	12000	-66.00	20240424	3625	12.55	20240805	18100	-77.46	20231030	3625	12.55	20240805	0.05	N	318020	100	12 억		114121	N	N	0	N	00	N
15	20241030	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	10	2	0.24	5648285	1379	14.61	4170	4170	4060	5310	2865	4090	4095.93	0.90	0	-236	4316	4202	4131	4017	3946	4167	3982	13	1220	100	2450	5	1	12662272	519	10.70	1.10	12	0.01	383.00	3740.00	12000	20240424	-65.83	3625	20240805	13.10	12000	-65.83	20240424	3625	13.10	20240805	18100	-77.35	20231030	3625	13.10	20240805	0.05	N	318020	100	12 억		114121	N	N	0	N	00	N
16	20241030	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	30	2	0.73	4090430	999	10.58	4170	4170	4060	5310	2865	4090	4094.52	0.90	0	-21	4316	4202	4131	4017	3946	4167	3982	13	1220	100	2450	5	1	12662272	522	10.76	1.10	12	0.01	383.00	3740.00	12000	20240424	-65.67	3625	20240805	13.66	12000	-65.67	20240424	3625	13.66	20240805	18100	-77.24	20231030	3625	13.66	20240805	0.05	N	318020	100	12 억		114121	N	N	0	N	00	N
17	20241030	091302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	60	2	1.47	190250	46	0.49	4170	4170	4060	5310	2865	4090	4135.87	0.90	0	-14	4316	4202	4131	4017	3946	4167	3982	13	1220	100	2450	5	1	12662272	525	10.84	1.11	12	0.00	383.00	3740.00	12000	20240424	-65.42	3625	20240805	14.48	12000	-65.42	20240424	3625	14.48	20240805	18100	-77.07	20231030	3625	14.48	20240805	0.05	N	318020	100	12 억		114121	N	N	0	N	00	N
18	20241029	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-105	5	-2.50	38602320	9441	63.07	4155	4245	4060	5450	2940	4195	4088.80	0.92	0	-2286	4435	4315	4175	4055	3915	4375	4115	13	1255	100	2510	5	1	12662272	518	10.68	1.09	12	0.07	383.00	3740.00	12000	20240424	-65.92	3625	20240805	12.83	12000	-65.92	20240424	3625	12.83	20240805	18100	-77.40	20231030	3625	12.83	20240805	0.05	N	318020	100	12 억		116401	N	N	0	N	00	N
19	20241029	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-120	5	-2.86	36508035	8928	59.64	4155	4245	4060	5450	2940	4195	4089.16	0.92	0	-2202	4435	4315	4175	4055	3915	4375	4115	13	1255	100	2510	5	1	12662272	516	10.64	1.09	12	0.07	383.00	3740.00	12000	20240424	-66.04	3625	20240805	12.41	12000	-66.04	20240424	3625	12.41	20240805	18100	-77.49	20231030	3625	12.41	20240805	0.05	N	318020	100	12 억		116401	N	N	0	N	00	N
20	20241029	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-125	5	-2.98	28498195	6961	46.50	4155	4245	4060	5450	2940	4195	4093.98	0.92	0	-2198	4435	4315	4175	4055	3915	4375	4115	13	1255	100	2510	5	1	12662272	515	10.63	1.09	12	0.05	383.00	3740.00	12000	20240424	-66.08	3625	20240805	12.28	12000	-66.08	20240424	3625	12.28	20240805	18100	-77.51	20231030	3625	12.28	20240805	0.05	N	318020	100	12 억		116401	N	N	0	N	00	N
21	20241029	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-125	5	-2.98	26104455	6374	42.58	4155	4245	4060	5450	2940	4195	4095.46	0.92	0	-1939	4435	4315	4175	4055	3915	4375	4115	13	1255	100	2510	5	1	12662272	515	10.63	1.09	12	0.05	383.00	3740.00	12000	20240424	-66.08	3625	20240805	12.28	12000	-66.08	20240424	3625	12.28	20240805	18100	-77.51	20231030	3625	12.28	20240805	0.05	N	318020	100	12 억		116401	N	N	0	N	00	N
22	20241029	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-125	5	-2.98	22777970	5558	37.13	4155	4245	4060	5450	2940	4195	4098.23	0.92	0	-1776	4435	4315	4175	4055	3915	4375	4115	13	1255	100	2510	5	1	12662272	515	10.63	1.09	12	0.04	383.00	3740.00	12000	20240424	-66.08	3625	20240805	12.28	12000	-66.08	20240424	3625	12.28	20240805	18100	-77.51	20231030	3625	12.28	20240805	0.05	N	318020	100	12 억		116401	N	N	0	N	00	N
23	20241029	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-125	5	-2.98	18297425	4456	29.77	4155	4245	4070	5450	2940	4195	4106.24	0.92	0	-1528	4435	4315	4175	4055	3915	4375	4115	13	1255	100	2510	5	1	12662272	515	10.63	1.09	12	0.04	383.00	3740.00	12000	20240424	-66.08	3625	20240805	12.28	12000	-66.08	20240424	3625	12.28	20240805	18100	-77.51	20231030	3625	12.28	20240805	0.05	N	318020	100	12 억		116401	N	N	0	N	00	N
24	20241029	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-80	5	-1.91	6595615	1594	10.65	4155	4245	4100	5450	2940	4195	4137.78	0.92	0	-1036	4435	4315	4175	4055	3915	4375	4115	13	1255	100	2510	5	1	12662272	521	10.74	1.10	12	0.01	383.00	3740.00	12000	20240424	-65.71	3625	20240805	13.52	12000	-65.71	20240424	3625	13.52	20240805	18100	-77.27	20231030	3625	13.52	20240805	0.05	N	318020	100	12 억		116401	N	N	0	N	00	N
25	20241028	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	105	2	2.57	61515560	14944	185.71	4090	4295	4035	5310	2865	4090	4116.41	0.91	0	1335	4303	4196	4138	4031	3973	4167	4002	13	1220	100	2450	5	1	12662272	531	10.95	1.12	12	0.12	383.00	3740.00	12000	20240424	-65.04	3625	20240805	15.72	12000	-65.04	20240424	3625	15.72	20240805	18100	-76.82	20231030	3625	15.72	20240805	0.05	N	318020	100	12 억		115051	N	N	0	N	00	N
26	20241028	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	0	3	0.00	56513255	13747	170.83	4090	4295	4035	5310	2865	4090	4110.95	0.91	0	1321	4303	4196	4138	4031	3973	4167	4002	13	1220	100	2450	5	1	12662272	518	10.68	1.09	12	0.11	383.00	3740.00	12000	20240424	-65.92	3625	20240805	12.83	12000	-65.92	20240424	3625	12.83	20240805	18100	-77.40	20231030	3625	12.83	20240805	0.05	N	318020	100	12 억		115051	N	N	0	N	00	N
27	20241028	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	0	3	0.00	48938350	11890	147.76	4090	4295	4035	5310	2865	4090	4115.93	0.91	0	1237	4303	4196	4138	4031	3973	4167	4002	13	1220	100	2450	5	1	12662272	518	10.68	1.09	12	0.09	383.00	3740.00	12000	20240424	-65.92	3625	20240805	12.83	12000	-65.92	20240424	3625	12.83	20240805	18100	-77.40	20231030	3625	12.83	20240805	0.05	N	318020	100	12 억		115051	N	N	0	N	00	N
28	20241028	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	0	3	0.00	48366970	11750	146.02	4090	4295	4035	5310	2865	4090	4116.34	0.91	0	1225	4303	4196	4138	4031	3973	4167	4002	13	1220	100	2450	5	1	12662272	518	10.68	1.09	12	0.09	383.00	3740.00	12000	20240424	-65.92	3625	20240805	12.83	12000	-65.92	20240424	3625	12.83	20240805	18100	-77.40	20231030	3625	12.83	20240805	0.05	N	318020	100	12 억		115051	N	N	0	N	00	N
29	20241028	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	0	3	0.00	39300640	9522	118.33	4090	4295	4035	5310	2865	4090	4127.35	0.91	0	1240	4303	4196	4138	4031	3973	4167	4002	13	1220	100	2450	5	1	12662272	518	10.68	1.09	12	0.08	383.00	3740.00	12000	20240424	-65.92	3625	20240805	12.83	12000	-65.92	20240424	3625	12.83	20240805	18100	-77.40	20231030	3625	12.83	20240805	0.05	N	318020	100	12 억		115051	N	N	0	N	00	N
30	20241028	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	15	2	0.37	34240860	8286	102.97	4090	4295	4035	5310	2865	4090	4132.38	0.91	0	1167	4303	4196	4138	4031	3973	4167	4002	13	1220	100	2450	5	1	12662272	520	10.72	1.10	12	0.07	383.00	3740.00	12000	20240424	-65.79	3625	20240805	13.24	12000	-65.79	20240424	3625	13.24	20240805	18100	-77.32	20231030	3625	13.24	20240805	0.05	N	318020	100	12 억		115051	N	N	0	N	00	N
31	20241028	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	65	2	1.59	28777300	6961	86.50	4090	4295	4035	5310	2865	4090	4134.08	0.91	0	976	4303	4196	4138	4031	3973	4167	4002	13	1220	100	2450	5	1	12662272	526	10.85	1.11	12	0.05	383.00	3740.00	12000	20240424	-65.38	3625	20240805	14.62	12000	-65.38	20240424	3625	14.62	20240805	18100	-77.04	20231030	3625	14.62	20240805	0.05	N	318020	100	12 억		115051	N	N	0	N	00	N
32	20241028	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-10	5	-0.24	4966020	1219	15.15	4090	4090	4035	5310	2865	4090	4073.85	0.91	0	650	4303	4196	4138	4031	3973	4167	4002	13	1220	100	2450	5	1	12662272	517	10.65	1.09	12	0.01	383.00	3740.00	12000	20240424	-66.00	3625	20240805	12.55	12000	-66.00	20240424	3625	12.55	20240805	18100	-77.46	20231030	3625	12.55	20240805	0.05	N	318020	100	12 억		115051	N	N	0	N	00	N
33	20241025	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-160	5	-3.76	32998160	7997	65.52	4200	4245	4080	5520	2975	4250	4126.32	0.92	0	-1944	4403	4326	4288	4211	4173	4307	4192	13	1270	100	2550	5	1	12662272	518	10.68	1.09	12	0.06	383.00	3740.00	12000	20240424	-65.92	3625	20240805	12.83	12000	-65.92	20240424	3625	12.83	20240805	18100	-77.40	20231025	3625	12.83	20240805	0.05	N	318020	100	12 억		116778	N	N	0	N	00	N
34	20241025	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-150	5	-3.53	28899350	6995	57.31	4200	4245	4080	5520	2975	4250	4131.43	0.92	0	-1871	4403	4326	4288	4211	4173	4307	4192	13	1270	100	2550	5	1	12662272	519	10.70	1.10	12	0.06	383.00	3740.00	12000	20240424	-65.83	3625	20240805	13.10	12000	-65.83	20240424	3625	13.10	20240805	18100	-77.35	20231025	3625	13.10	20240805	0.05	N	318020	100	12 억		116778	N	N	0	N	00	N
35	20241025	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-155	5	-3.65	24176985	5841	47.85	4200	4245	4080	5520	2975	4250	4139.19	0.92	0	-1699	4403	4326	4288	4211	4173	4307	4192	13	1270	100	2550	5	1	12662272	519	10.69	1.09	12	0.05	383.00	3740.00	12000	20240424	-65.88	3625	20240805	12.97	12000	-65.88	20240424	3625	12.97	20240805	18100	-77.38	20231025	3625	12.97	20240805	0.05	N	318020	100	12 억		116778	N	N	0	N	00	N
36	20241025	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-160	5	-3.76	22609725	5458	44.72	4200	4245	4080	5520	2975	4250	4142.49	0.92	0	-1429	4403	4326	4288	4211	4173	4307	4192	13	1270	100	2550	5	1	12662272	518	10.68	1.09	12	0.04	383.00	3740.00	12000	20240424	-65.92	3625	20240805	12.83	12000	-65.92	20240424	3625	12.83	20240805	18100	-77.40	20231025	3625	12.83	20240805	0.05	N	318020	100	12 억		116778	N	N	0	N	00	N
37	20241025	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-155	5	-3.65	20749320	5003	40.99	4200	4245	4080	5520	2975	4250	4147.38	0.92	0	-1305	4403	4326	4288	4211	4173	4307	4192	13	1270	100	2550	5	1	12662272	519	10.69	1.09	12	0.04	383.00	3740.00	12000	20240424	-65.88	3625	20240805	12.97	12000	-65.88	20240424	3625	12.97	20240805	18100	-77.38	20231025	3625	12.97	20240805	0.05	N	318020	100	12 억		116778	N	N	0	N	00	N
38	20241025	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-120	5	-2.82	12901715	3091	25.32	4200	4245	4130	5520	2975	4250	4173.96	0.92	0	-351	4403	4326	4288	4211	4173	4307	4192	13	1270	100	2550	5	1	12662272	523	10.78	1.10	12	0.02	383.00	3740.00	12000	20240424	-65.58	3625	20240805	13.93	12000	-65.58	20240424	3625	13.93	20240805	18100	-77.18	20231025	3625	13.93	20240805	0.05	N	318020	100	12 억		116778	N	N	0	N	00	N
39	20241025	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-95	5	-2.24	9343760	2231	18.28	4200	4245	4150	5520	2975	4250	4188.15	0.92	0	-139	4403	4326	4288	4211	4173	4307	4192	13	1270	100	2550	5	1	12662272	526	10.85	1.11	12	0.02	383.00	3740.00	12000	20240424	-65.38	3625	20240805	14.62	12000	-65.38	20240424	3625	14.62	20240805	18100	-77.04	20231025	3625	14.62	20240805	0.05	N	318020	100	12 억		116778	N	N	0	N	00	N
40	20241025	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-5	5	-0.12	1241435	293	2.40	4200	4245	4200	5520	2975	4250	4236.98	0.92	0	-180	4403	4326	4288	4211	4173	4307	4192	13	1270	100	2550	5	1	12662272	538	11.08	1.14	12	0.00	383.00	3740.00	12000	20240424	-64.62	3625	20240805	17.10	12000	-64.62	20240424	3625	17.10	20240805	18100	-76.55	20231025	3625	17.10	20240805	0.05	N	318020	100	12 억		116778	N	N	0	N	00	N
41	20241024	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-125	5	-2.86	52300475	12205	58.73	4365	4365	4250	5680	3065	4375	4285.17	0.93	0	-1161	4535	4455	4355	4275	4175	4495	4315	13	1305	100	2620	5	1	12662272	538	11.10	1.14	12	0.10	383.00	3740.00	12000	20240424	-64.58	3625	20240805	17.24	12000	-64.58	20240424	3625	17.24	20240805	18100	-76.52	20231024	3625	17.24	20240805	0.05	N	318020	100	12 억		117939	N	N	0	N	00	N
42	20241024	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-115	5	-2.63	50574435	11799	56.78	4365	4365	4255	5680	3065	4375	4286.33	0.93	0	-768	4535	4455	4355	4275	4175	4495	4315	13	1305	100	2620	5	1	12662272	539	11.12	1.14	12	0.09	383.00	3740.00	12000	20240424	-64.50	3625	20240805	17.52	12000	-64.50	20240424	3625	17.52	20240805	18100	-76.46	20231024	3625	17.52	20240805	0.05	N	318020	100	12 억		117939	N	N	0	N	00	N
43	20241024	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-100	5	-2.29	46029460	10734	51.65	4365	4365	4255	5680	3065	4375	4288.19	0.93	0	-467	4535	4455	4355	4275	4175	4495	4315	13	1305	100	2620	5	1	12662272	541	11.16	1.14	12	0.08	383.00	3740.00	12000	20240424	-64.38	3625	20240805	17.93	12000	-64.38	20240424	3625	17.93	20240805	18100	-76.38	20231024	3625	17.93	20240805	0.05	N	318020	100	12 억		117939	N	N	0	N	00	N
44	20241024	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-70	5	-1.60	40927125	9541	45.91	4365	4365	4255	5680	3065	4375	4289.61	0.93	0	-727	4535	4455	4355	4275	4175	4495	4315	13	1305	100	2620	5	1	12662272	545	11.24	1.15	12	0.08	383.00	3740.00	12000	20240424	-64.12	3625	20240805	18.76	12000	-64.12	20240424	3625	18.76	20240805	18100	-76.22	20231024	3625	18.76	20240805	0.05	N	318020	100	12 억		117939	N	N	0	N	00	N
45	20241024	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-95	5	-2.17	38622415	9005	43.33	4365	4365	4255	5680	3065	4375	4289.00	0.93	0	-670	4535	4455	4355	4275	4175	4495	4315	13	1305	100	2620	5	1	12662272	542	11.17	1.14	12	0.07	383.00	3740.00	12000	20240424	-64.33	3625	20240805	18.07	12000	-64.33	20240424	3625	18.07	20240805	18100	-76.35	20231024	3625	18.07	20240805	0.05	N	318020	100	12 억		117939	N	N	0	N	00	N
46	20241024	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-85	5	-1.94	36037545	8402	40.43	4365	4365	4255	5680	3065	4375	4289.16	0.93	0	-670	4535	4455	4355	4275	4175	4495	4315	13	1305	100	2620	5	1	12662272	543	11.20	1.15	12	0.07	383.00	3740.00	12000	20240424	-64.25	3625	20240805	18.34	12000	-64.25	20240424	3625	18.34	20240805	18100	-76.30	20231024	3625	18.34	20240805	0.05	N	318020	100	12 억		117939	N	N	0	N	00	N
47	20241024	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-85	5	-1.94	32320805	7533	36.25	4365	4365	4255	5680	3065	4375	4290.56	0.93	0	-331	4535	4455	4355	4275	4175	4495	4315	13	1305	100	2620	5	1	12662272	543	11.20	1.15	12	0.06	383.00	3740.00	12000	20240424	-64.25	3625	20240805	18.34	12000	-64.25	20240424	3625	18.34	20240805	18100	-76.30	20231024	3625	18.34	20240805	0.05	N	318020	100	12 억		117939	N	N	0	N	00	N
48	20241024	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-45	5	-1.03	883425	204	0.98	4365	4365	4330	5680	3065	4375	4330.51	0.93	0	-201	4535	4455	4355	4275	4175	4495	4315	13	1305	100	2620	5	1	12662272	548	11.31	1.16	12	0.00	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231024	3625	19.45	20240805	0.05	N	318020	100	12 억		117939	N	N	0	N	00	N
49	20241023	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	45	2	1.04	90453675	20781	1.49	4310	4435	4255	5620	3035	4330	4352.71	0.95	0	-1837	4513	4421	4308	4216	4103	4432	4227	13	1290	100	2590	5	1	12662272	554	11.42	1.17	12	0.16	383.00	3740.00	12000	20240424	-63.54	3625	20240805	20.69	12000	-63.54	20240424	3625	20.69	20240805	18100	-75.83	20231023	3625	20.69	20240805	0.04	N	318020	100	12 억		119745	N	N	0	N	00	N
50	20241023	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	50	2	1.15	89526620	20569	1.47	4310	4435	4255	5620	3035	4330	4352.50	0.95	0	-1772	4513	4421	4308	4216	4103	4432	4227	13	1290	100	2590	5	1	12662272	555	11.44	1.17	12	0.16	383.00	3740.00	12000	20240424	-63.50	3625	20240805	20.83	12000	-63.50	20240424	3625	20.83	20240805	18100	-75.80	20231023	3625	20.83	20240805	0.04	N	318020	100	12 억		119745	N	N	0	N	00	N
51	20241023	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	70	2	1.62	74514340	17137	1.23	4310	4435	4255	5620	3035	4330	4348.16	0.95	0	-1476	4513	4421	4308	4216	4103	4432	4227	13	1290	100	2590	5	1	12662272	557	11.49	1.18	12	0.14	383.00	3740.00	12000	20240424	-63.33	3625	20240805	21.38	12000	-63.33	20240424	3625	21.38	20240805	18100	-75.69	20231023	3625	21.38	20240805	0.04	N	318020	100	12 억		119745	N	N	0	N	00	N
52	20241023	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	0	3	0.00	53970025	12429	0.89	4310	4435	4255	5620	3035	4330	4342.27	0.95	0	-1386	4513	4421	4308	4216	4103	4432	4227	13	1290	100	2590	5	1	12662272	548	11.31	1.16	12	0.10	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		119745	N	N	0	N	00	N
53	20241023	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	0	3	0.00	45503175	10472	0.75	4310	4435	4255	5620	3035	4330	4345.22	0.95	0	-1394	4513	4421	4308	4216	4103	4432	4227	13	1290	100	2590	5	1	12662272	548	11.31	1.16	12	0.08	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		119745	N	N	0	N	00	N
54	20241023	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	0	3	0.00	33073230	7610	0.55	4310	4435	4255	5620	3035	4330	4346.02	0.95	0	-1309	4513	4421	4308	4216	4103	4432	4227	13	1290	100	2590	5	1	12662272	548	11.31	1.16	12	0.06	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		119745	N	N	0	N	00	N
55	20241023	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-10	5	-0.23	28745895	6608	0.47	4310	4435	4295	5620	3035	4330	4350.17	0.95	0	-1024	4513	4421	4308	4216	4103	4432	4227	13	1290	100	2590	5	1	12662272	547	11.28	1.16	12	0.05	383.00	3740.00	12000	20240424	-64.00	3625	20240805	19.17	12000	-64.00	20240424	3625	19.17	20240805	18100	-76.13	20231023	3625	19.17	20240805	0.04	N	318020	100	12 억		119745	N	N	0	N	00	N
56	20241023	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	45	2	1.04	8535235	1949	0.14	4310	4435	4310	5620	3035	4330	4379.29	0.95	0	-446	4513	4421	4308	4216	4103	4432	4227	13	1290	100	2590	5	1	12662272	554	11.42	1.17	12	0.02	383.00	3740.00	12000	20240424	-63.54	3625	20240805	20.69	12000	-63.54	20240424	3625	20.69	20240805	18100	-75.83	20231023	3625	20.69	20240805	0.04	N	318020	100	12 억		119745	N	N	0	N	00	N
57	20241022	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	0	3	0.00	134285490	31350	198.80	4330	4400	4195	5620	3035	4330	4283.21	0.95	0	-741	4486	4407	4321	4242	4156	4365	4200	13	1290	100	2590	5	1	12662272	548	11.31	1.16	12	0.25	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		120376	N	N	0	N	00	N
58	20241022	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-100	5	-2.31	126354975	29494	187.03	4330	4400	4195	5620	3035	4330	4284.09	0.95	0	-453	4486	4407	4321	4242	4156	4365	4200	13	1290	100	2590	5	1	12662272	536	11.04	1.13	12	0.23	383.00	3740.00	12000	20240424	-64.75	3625	20240805	16.69	12000	-64.75	20240424	3625	16.69	20240805	18100	-76.63	20231023	3625	16.69	20240805	0.04	N	318020	100	12 억		120376	N	N	0	N	00	N
59	20241022	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-100	5	-2.31	80240020	18725	118.74	4330	4400	4215	5620	3035	4330	4285.18	0.95	0	-744	4486	4407	4321	4242	4156	4365	4200	13	1290	100	2590	5	1	12662272	536	11.04	1.13	12	0.15	383.00	3740.00	12000	20240424	-64.75	3625	20240805	16.69	12000	-64.75	20240424	3625	16.69	20240805	18100	-76.63	20231023	3625	16.69	20240805	0.04	N	318020	100	12 억		120376	N	N	0	N	00	N
60	20241022	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-90	5	-2.08	75807720	17675	112.08	4330	4400	4240	5620	3035	4330	4288.98	0.95	0	-308	4486	4407	4321	4242	4156	4365	4200	13	1290	100	2590	5	1	12662272	537	11.07	1.13	12	0.14	383.00	3740.00	12000	20240424	-64.67	3625	20240805	16.97	12000	-64.67	20240424	3625	16.97	20240805	18100	-76.57	20231023	3625	16.97	20240805	0.04	N	318020	100	12 억		120376	N	N	0	N	00	N
61	20241022	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-80	5	-1.85	70093865	16331	103.56	4330	4400	4245	5620	3035	4330	4292.07	0.95	0	68	4486	4407	4321	4242	4156	4365	4200	13	1290	100	2590	5	1	12662272	538	11.10	1.14	12	0.13	383.00	3740.00	12000	20240424	-64.58	3625	20240805	17.24	12000	-64.58	20240424	3625	17.24	20240805	18100	-76.52	20231023	3625	17.24	20240805	0.04	N	318020	100	12 억		120376	N	N	0	N	00	N
62	20241022	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-50	5	-1.15	62519305	14556	92.30	4330	4400	4245	5620	3035	4330	4295.09	0.95	0	170	4486	4407	4321	4242	4156	4365	4200	13	1290	100	2590	5	1	12662272	542	11.17	1.14	12	0.11	383.00	3740.00	12000	20240424	-64.33	3625	20240805	18.07	12000	-64.33	20240424	3625	18.07	20240805	18100	-76.35	20231023	3625	18.07	20240805	0.04	N	318020	100	12 억		120376	N	N	0	N	00	N
63	20241022	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-80	5	-1.85	43453715	10070	63.86	4330	4400	4245	5620	3035	4330	4315.17	0.95	0	-284	4486	4407	4321	4242	4156	4365	4200	13	1290	100	2590	5	1	12662272	538	11.10	1.14	12	0.08	383.00	3740.00	12000	20240424	-64.58	3625	20240805	17.24	12000	-64.58	20240424	3625	17.24	20240805	18100	-76.52	20231023	3625	17.24	20240805	0.04	N	318020	100	12 억		120376	N	N	0	N	00	N
64	20241022	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	0	3	0.00	6088565	1407	8.92	4330	4360	4315	5620	3035	4330	4327.34	0.95	0	-290	4486	4407	4321	4242	4156	4365	4200	13	1290	100	2590	5	1	12662272	548	11.31	1.16	12	0.01	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		120376	N	N	0	N	00	N
65	20241021	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-35	5	-0.80	67919890	15770	217.34	4345	4400	4235	5670	3060	4365	4306.90	0.95	0	-526	4461	4412	4346	4297	4231	4437	4322	13	1305	100	2610	5	1	12662272	548	11.31	1.16	12	0.12	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		120901	N	N	0	N	00	N
66	20241021	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-60	5	-1.37	65291460	15162	208.96	4345	4400	4235	5670	3060	4365	4306.26	0.95	0	-399	4461	4412	4346	4297	4231	4437	4322	13	1305	100	2610	5	1	12662272	545	11.24	1.15	12	0.12	383.00	3740.00	12000	20240424	-64.12	3625	20240805	18.76	12000	-64.12	20240424	3625	18.76	20240805	18100	-76.22	20231023	3625	18.76	20240805	0.04	N	318020	100	12 억		120901	N	N	0	N	00	N
67	20241021	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-75	5	-1.72	58099780	13475	185.71	4345	4400	4235	5670	3060	4365	4311.67	0.95	0	-313	4461	4412	4346	4297	4231	4437	4322	13	1305	100	2610	5	1	12662272	543	11.20	1.15	12	0.11	383.00	3740.00	12000	20240424	-64.25	3625	20240805	18.34	12000	-64.25	20240424	3625	18.34	20240805	18100	-76.30	20231023	3625	18.34	20240805	0.04	N	318020	100	12 억		120901	N	N	0	N	00	N
68	20241021	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-60	5	-1.37	42404180	9815	135.27	4345	4400	4270	5670	3060	4365	4320.34	0.95	0	187	4461	4412	4346	4297	4231	4437	4322	13	1305	100	2610	5	1	12662272	545	11.24	1.15	12	0.08	383.00	3740.00	12000	20240424	-64.12	3625	20240805	18.76	12000	-64.12	20240424	3625	18.76	20240805	18100	-76.22	20231023	3625	18.76	20240805	0.04	N	318020	100	12 억		120901	N	N	0	N	00	N
69	20241021	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-35	5	-0.80	32647995	7547	104.01	4345	4400	4270	5670	3060	4365	4325.96	0.95	0	190	4461	4412	4346	4297	4231	4437	4322	13	1305	100	2610	5	1	12662272	548	11.31	1.16	12	0.06	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		120901	N	N	0	N	00	N
70	20241021	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-35	5	-0.80	25546920	5907	81.41	4345	4400	4270	5670	3060	4365	4324.86	0.95	0	215	4461	4412	4346	4297	4231	4437	4322	13	1305	100	2610	5	1	12662272	548	11.31	1.16	12	0.05	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		120901	N	N	0	N	00	N
71	20241021	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-35	5	-0.80	24262360	5609	77.30	4345	4400	4270	5670	3060	4365	4325.61	0.95	0	245	4461	4412	4346	4297	4231	4437	4322	13	1305	100	2610	5	1	12662272	548	11.31	1.16	12	0.04	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231023	3625	19.45	20240805	0.04	N	318020	100	12 억		120901	N	N	0	N	00	N
72	20241021	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	30	2	0.69	7909220	1814	25.00	4345	4400	4325	5670	3060	4365	4360.10	0.95	0	-159	4461	4412	4346	4297	4231	4437	4322	13	1305	100	2610	5	1	12662272	557	11.48	1.18	12	0.01	383.00	3740.00	12000	20240424	-63.38	3625	20240805	21.24	12000	-63.38	20240424	3625	21.24	20240805	18100	-75.72	20231023	3625	21.24	20240805	0.04	N	318020	100	12 억		120901	N	N	0	N	00	N
73	20241018	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	5	2	0.11	31344635	7253	75.34	4360	4395	4280	5660	3055	4360	4321.61	0.97	0	-1052	4540	4450	4370	4280	4200	4410	4240	13	1300	100	2610	5	1	12662272	553	11.40	1.17	12	0.06	383.00	3740.00	12000	20240424	-63.62	3625	20240805	20.41	12000	-63.62	20240424	3625	20.41	20240805	18100	-75.88	20231018	3625	20.41	20240805	0.04	N	318020	100	12 억		122543	N	N	0	N	00	N
74	20241018	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-30	5	-0.69	24113460	5590	58.07	4360	4395	4280	5660	3055	4360	4313.68	0.97	0	-870	4540	4450	4370	4280	4200	4410	4240	13	1300	100	2610	5	1	12662272	548	11.31	1.16	12	0.04	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231018	3625	19.45	20240805	0.04	N	318020	100	12 억		122543	N	N	0	N	00	N
75	20241018	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-60	5	-1.38	18882820	4383	45.53	4360	4395	4280	5660	3055	4360	4308.20	0.97	0	-746	4540	4450	4370	4280	4200	4410	4240	13	1300	100	2610	5	1	12662272	544	11.23	1.15	12	0.03	383.00	3740.00	12000	20240424	-64.17	3625	20240805	18.62	12000	-64.17	20240424	3625	18.62	20240805	18100	-76.24	20231018	3625	18.62	20240805	0.04	N	318020	100	12 억		122543	N	N	0	N	00	N
76	20241018	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-70	5	-1.61	16837590	3907	40.58	4360	4395	4280	5660	3055	4360	4309.60	0.97	0	-554	4540	4450	4370	4280	4200	4410	4240	13	1300	100	2610	5	1	12662272	543	11.20	1.15	12	0.03	383.00	3740.00	12000	20240424	-64.25	3625	20240805	18.34	12000	-64.25	20240424	3625	18.34	20240805	18100	-76.30	20231018	3625	18.34	20240805	0.04	N	318020	100	12 억		122543	N	N	0	N	00	N
77	20241018	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-5	5	-0.11	11960260	2773	28.80	4360	4395	4280	5660	3055	4360	4313.11	0.97	0	-629	4540	4450	4370	4280	4200	4410	4240	13	1300	100	2610	5	1	12662272	551	11.37	1.16	12	0.02	383.00	3740.00	12000	20240424	-63.71	3625	20240805	20.14	12000	-63.71	20240424	3625	20.14	20240805	18100	-75.94	20231018	3625	20.14	20240805	0.04	N	318020	100	12 억		122543	N	N	0	N	00	N
78	20241018	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-45	5	-1.03	8534605	1984	20.61	4360	4385	4280	5660	3055	4360	4301.72	0.97	0	-335	4540	4450	4370	4280	4200	4410	4240	13	1300	100	2610	5	1	12662272	546	11.27	1.15	12	0.02	383.00	3740.00	12000	20240424	-64.04	3625	20240805	19.03	12000	-64.04	20240424	3625	19.03	20240805	18100	-76.16	20231018	3625	19.03	20240805	0.04	N	318020	100	12 억		122543	N	N	0	N	00	N
79	20241018	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-45	5	-1.03	5811825	1351	14.03	4360	4385	4280	5660	3055	4360	4301.87	0.97	0	-296	4540	4450	4370	4280	4200	4410	4240	13	1300	100	2610	5	1	12662272	546	11.27	1.15	12	0.01	383.00	3740.00	12000	20240424	-64.04	3625	20240805	19.03	12000	-64.04	20240424	3625	19.03	20240805	18100	-76.16	20231018	3625	19.03	20240805	0.04	N	318020	100	12 억		122543	N	N	0	N	00	N
80	20241018	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	20	2	0.46	148890	34	0.35	4360	4385	4360	5660	3055	4360	4379.12	0.97	0	-3	4540	4450	4370	4280	4200	4410	4240	13	1300	100	2610	5	1	12662272	555	11.44	1.17	12	0.00	383.00	3740.00	12000	20240424	-63.50	3625	20240805	20.83	12000	-63.50	20240424	3625	20.83	20240805	18100	-75.80	20231018	3625	20.83	20240805	0.04	N	318020	100	12 억		122543	N	N	0	N	00	N
81	20241017	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	15	2	0.35	41907545	9627	122.81	4400	4460	4290	5640	3045	4345	4353.13	0.97	0	-302	4495	4420	4345	4270	4195	4382	4232	13	1295	100	2600	5	1	12662272	552	11.38	1.17	12	0.08	383.00	3740.00	12000	20240424	-63.67	3625	20240805	20.28	12000	-63.67	20240424	3625	20.28	20240805	18100	-75.91	20231017	3625	20.28	20240805	0.04	N	318020	100	12 억		122845	N	N	0	N	00	N
82	20241017	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-5	5	-0.12	40305250	9258	118.10	4400	4460	4290	5640	3045	4345	4353.56	0.97	0	-255	4495	4420	4345	4270	4195	4382	4232	13	1295	100	2600	5	1	12662272	550	11.33	1.16	12	0.07	383.00	3740.00	12000	20240424	-63.83	3625	20240805	19.72	12000	-63.83	20240424	3625	19.72	20240805	18100	-76.02	20231017	3625	19.72	20240805	0.04	N	318020	100	12 억		122845	N	N	0	N	00	N
83	20241017	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	30	2	0.69	36324945	8339	106.38	4400	4460	4290	5640	3045	4345	4356.03	0.97	0	-461	4495	4420	4345	4270	4195	4382	4232	13	1295	100	2600	5	1	12662272	554	11.42	1.17	12	0.07	383.00	3740.00	12000	20240424	-63.54	3625	20240805	20.69	12000	-63.54	20240424	3625	20.69	20240805	18100	-75.83	20231017	3625	20.69	20240805	0.04	N	318020	100	12 억		122845	N	N	0	N	00	N
84	20241017	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-45	5	-1.04	30660340	7032	89.71	4400	4460	4290	5640	3045	4345	4360.12	0.97	0	-267	4495	4420	4345	4270	4195	4382	4232	13	1295	100	2600	5	1	12662272	544	11.23	1.15	12	0.06	383.00	3740.00	12000	20240424	-64.17	3625	20240805	18.62	12000	-64.17	20240424	3625	18.62	20240805	18100	-76.24	20231017	3625	18.62	20240805	0.04	N	318020	100	12 억		122845	N	N	0	N	00	N
85	20241017	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-20	5	-0.46	28799495	6599	84.18	4400	4460	4290	5640	3045	4345	4364.22	0.97	0	-263	4495	4420	4345	4270	4195	4382	4232	13	1295	100	2600	5	1	12662272	548	11.29	1.16	12	0.05	383.00	3740.00	12000	20240424	-63.96	3625	20240805	19.31	12000	-63.96	20240424	3625	19.31	20240805	18100	-76.10	20231017	3625	19.31	20240805	0.04	N	318020	100	12 억		122845	N	N	0	N	00	N
86	20241017	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-15	5	-0.35	23586905	5391	68.77	4400	4460	4290	5640	3045	4345	4375.24	0.97	0	-251	4495	4420	4345	4270	4195	4382	4232	13	1295	100	2600	5	1	12662272	548	11.31	1.16	12	0.04	383.00	3740.00	12000	20240424	-63.92	3625	20240805	19.45	12000	-63.92	20240424	3625	19.45	20240805	18100	-76.08	20231017	3625	19.45	20240805	0.04	N	318020	100	12 억		122845	N	N	0	N	00	N
87	20241017	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	0	3	0.00	22976085	5250	66.97	4400	4460	4290	5640	3045	4345	4376.40	0.97	0	-208	4495	4420	4345	4270	4195	4382	4232	13	1295	100	2600	5	1	12662272	550	11.34	1.16	12	0.04	383.00	3740.00	12000	20240424	-63.79	3625	20240805	19.86	12000	-63.79	20240424	3625	19.86	20240805	18100	-75.99	20231017	3625	19.86	20240805	0.04	N	318020	100	12 억		122845	N	N	0	N	00	N
88	20241017	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-35	5	-0.81	1497165	348	4.44	4400	4400	4290	5640	3045	4345	4302.20	0.97	0	-142	4495	4420	4345	4270	4195	4382	4232	13	1295	100	2600	5	1	12662272	546	11.25	1.15	12	0.00	383.00	3740.00	12000	20240424	-64.08	3625	20240805	18.90	12000	-64.08	20240424	3625	18.90	20240805	18100	-76.19	20231017	3625	18.90	20240805	0.04	N	318020	100	12 억		122845	N	N	0	N	00	N
89	20241016	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	-10	5	-0.23	33914310	7839	68.96	4355	4420	4270	5660	3050	4355	4326.36	0.98	0	-816	4475	4415	4340	4280	4205	4377	4242	13	1305	100	2610	5	1	12662272	550	11.34	1.16	12	0.06	383.00	3740.00	12000	20240424	-63.79	3625	20240805	19.86	12000	-63.79	20240424	3625	19.86	20240805	18100	-75.99	20231016	3625	19.86	20240805	0.04	N	318020	100	12 억		123586	N	N	0	N	00	N
90	20241016	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-75	5	-1.72	26512790	6120	53.84	4355	4420	4270	5660	3050	4355	4332.16	0.98	0	-806	4475	4415	4340	4280	4205	4377	4242	13	1305	100	2610	5	1	12662272	542	11.17	1.14	12	0.05	383.00	3740.00	12000	20240424	-64.33	3625	20240805	18.07	12000	-64.33	20240424	3625	18.07	20240805	18100	-76.35	20231016	3625	18.07	20240805	0.04	N	318020	100	12 억		123586	N	N	0	N	00	N
91	20241016	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-70	5	-1.61	19249210	4428	38.95	4355	4420	4285	5660	3050	4355	4347.16	0.98	0	-585	4475	4415	4340	4280	4205	4377	4242	13	1305	100	2610	5	1	12662272	543	11.19	1.15	12	0.03	383.00	3740.00	12000	20240424	-64.29	3625	20240805	18.21	12000	-64.29	20240424	3625	18.21	20240805	18100	-76.33	20231016	3625	18.21	20240805	0.04	N	318020	100	12 억		123586	N	N	0	N	00	N
92	20241016	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-45	5	-1.03	17139155	3936	34.62	4355	4420	4285	5660	3050	4355	4354.46	0.98	0	-398	4475	4415	4340	4280	4205	4377	4242	13	1305	100	2610	5	1	12662272	546	11.25	1.15	12	0.03	383.00	3740.00	12000	20240424	-64.08	3625	20240805	18.90	12000	-64.08	20240424	3625	18.90	20240805	18100	-76.19	20231016	3625	18.90	20240805	0.04	N	318020	100	12 억		123586	N	N	0	N	00	N
93	20241016	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-60	5	-1.38	14511065	3328	29.28	4355	4420	4285	5660	3050	4355	4360.30	0.98	0	58	4475	4415	4340	4280	4205	4377	4242	13	1305	100	2610	5	1	12662272	544	11.21	1.15	12	0.03	383.00	3740.00	12000	20240424	-64.21	3625	20240805	18.48	12000	-64.21	20240424	3625	18.48	20240805	18100	-76.27	20231016	3625	18.48	20240805	0.04	N	318020	100	12 억		123586	N	N	0	N	00	N
94	20241016	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	30	2	0.69	8775765	2000	17.59	4355	4420	4295	5660	3050	4355	4387.88	0.98	0	-164	4475	4415	4340	4280	4205	4377	4242	13	1305	100	2610	5	1	12662272	555	11.45	1.17	12	0.02	383.00	3740.00	12000	20240424	-63.46	3625	20240805	20.97	12000	-63.46	20240424	3625	20.97	20240805	18100	-75.77	20231016	3625	20.97	20240805	0.04	N	318020	100	12 억		123586	N	N	0	N	00	N
95	20241016	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	15	2	0.34	8015120	1825	16.05	4355	4420	4295	5660	3050	4355	4391.85	0.98	0	-139	4475	4415	4340	4280	4205	4377	4242	13	1305	100	2610	5	1	12662272	553	11.41	1.17	12	0.01	383.00	3740.00	12000	20240424	-63.58	3625	20240805	20.55	12000	-63.58	20240424	3625	20.55	20240805	18100	-75.86	20231016	3625	20.55	20240805	0.04	N	318020	100	12 억		123586	N	N	0	N	00	N
96	20241016	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-55	5	-1.26	4363625	995	8.75	4355	4400	4295	5660	3050	4355	4385.55	0.98	0	-18	4475	4415	4340	4280	4205	4377	4242	13	1305	100	2610	5	1	12662272	544	11.23	1.15	12	0.01	383.00	3740.00	12000	20240424	-64.17	3625	20240805	18.62	12000	-64.17	20240424	3625	18.62	20240805	18100	-76.24	20231016	3625	18.62	20240805	0.04	N	318020	100	12 억		123586	N	N	0	N	00	N
97	20241015	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	5	2	0.11	48858215	11312	67.71	4400	4400	4265	5650	3045	4350	4319.15	0.99	0	-1367	4543	4446	4358	4261	4173	4495	4310	13	1300	100	2610	5	1	12662272	551	11.37	1.16	12	0.09	383.00	3740.00	12000	20240424	-63.71	3625	20240805	20.14	12000	-63.71	20240424	3625	20.14	20240805	18100	-75.94	20231016	3625	20.14	20240805	0.03	N	318020	100	12 억		124930	N	N	0	N	00	N
98	20241015	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-35	5	-0.80	44522760	10311	61.72	4400	4400	4265	5650	3045	4350	4317.99	0.99	0	-1396	4543	4446	4358	4261	4173	4495	4310	13	1300	100	2610	5	1	12662272	546	11.27	1.15	12	0.08	383.00	3740.00	12000	20240424	-64.04	3625	20240805	19.03	12000	-64.04	20240424	3625	19.03	20240805	18100	-76.16	20231016	3625	19.03	20240805	0.03	N	318020	100	12 억		124930	N	N	0	N	00	N
99	20241015	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	15	2	0.34	26503830	6136	36.73	4400	4400	4285	5650	3045	4350	4319.40	0.99	0	-1406	4543	4446	4358	4261	4173	4495	4310	13	1300	100	2610	5	1	12662272	553	11.40	1.17	12	0.05	383.00	3740.00	12000	20240424	-63.62	3625	20240805	20.41	12000	-63.62	20240424	3625	20.41	20240805	18100	-75.88	20231016	3625	20.41	20240805	0.03	N	318020	100	12 억		124930	N	N	0	N	00	N
100	20241015	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	5	2	0.11	17910045	4158	24.89	4400	4400	4285	5650	3045	4350	4307.37	0.99	0	-1249	4543	4446	4358	4261	4173	4495	4310	13	1300	100	2610	5	1	12662272	551	11.37	1.16	12	0.03	383.00	3740.00	12000	20240424	-63.71	3625	20240805	20.14	12000	-63.71	20240424	3625	20.14	20240805	18100	-75.94	20231016	3625	20.14	20240805	0.03	N	318020	100	12 억		124930	N	N	0	N	00	N
101	20241015	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-55	5	-1.26	10070735	2339	14.00	4400	4400	4285	5650	3045	4350	4305.57	0.99	0	-809	4543	4446	4358	4261	4173	4495	4310	13	1300	100	2610	5	1	12662272	544	11.21	1.15	12	0.02	383.00	3740.00	12000	20240424	-64.21	3625	20240805	18.48	12000	-64.21	20240424	3625	18.48	20240805	18100	-76.27	20231016	3625	18.48	20240805	0.03	N	318020	100	12 억		124930	N	N	0	N	00	N
102	20241015	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-55	5	-1.26	9477675	2201	13.17	4400	4400	4285	5650	3045	4350	4306.08	0.99	0	-797	4543	4446	4358	4261	4173	4495	4310	13	1300	100	2610	5	1	12662272	544	11.21	1.15	12	0.02	383.00	3740.00	12000	20240424	-64.21	3625	20240805	18.48	12000	-64.21	20240424	3625	18.48	20240805	18100	-76.27	20231016	3625	18.48	20240805	0.03	N	318020	100	12 억		124930	N	N	0	N	00	N
103	20241015	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-55	5	-1.26	5028175	1165	6.97	4400	4400	4285	5650	3045	4350	4316.03	0.99	0	-399	4543	4446	4358	4261	4173	4495	4310	13	1300	100	2610	5	1	12662272	544	11.21	1.15	12	0.01	383.00	3740.00	12000	20240424	-64.21	3625	20240805	18.48	12000	-64.21	20240424	3625	18.48	20240805	18100	-76.27	20231016	3625	18.48	20240805	0.03	N	318020	100	12 억		124930	N	N	0	N	00	N
104	20241015	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	10	2	0.23	482130	110	0.66	4400	4400	4335	5650	3045	4350	4383.00	0.99	0	-50	4543	4446	4358	4261	4173	4495	4310	13	1300	100	2610	5	1	12662272	552	11.38	1.17	12	0.00	383.00	3740.00	12000	20240424	-63.67	3625	20240805	20.28	12000	-63.67	20240424	3625	20.28	20240805	18100	-75.91	20231016	3625	20.28	20240805	0.03	N	318020	100	12 억		124930	N	N	0	N	00	N
105	20241014	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	55	2	1.28	72407480	16705	94.32	4295	4455	4270	5580	3010	4295	4334.48	0.99	0	-777	4445	4370	4305	4230	4165	4407	4267	13	1285	100	2570	5	1	12662272	551	11.36	1.16	12	0.13	383.00	3740.00	12000	20240424	-63.75	3625	20240805	20.00	12000	-63.75	20240424	3625	20.00	20240805	18100	-75.97	20231016	3625	20.00	20240805	0.03	N	318020	100	12 억		125707	N	N	0	N	00	N
106	20241014	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	30	2	0.70	68515340	15810	89.27	4295	4455	4270	5580	3010	4295	4333.67	0.99	0	-777	4445	4370	4305	4230	4165	4407	4267	13	1285	100	2570	5	1	12662272	548	11.29	1.16	12	0.12	383.00	3740.00	12000	20240424	-63.96	3625	20240805	19.31	12000	-63.96	20240424	3625	19.31	20240805	18100	-76.10	20231016	3625	19.31	20240805	0.03	N	318020	100	12 억		125707	N	N	0	N	00	N
107	20241014	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	55	2	1.28	57437555	13260	74.87	4295	4455	4270	5580	3010	4295	4331.64	0.99	0	-872	4445	4370	4305	4230	4165	4407	4267	13	1285	100	2570	5	1	12662272	551	11.36	1.16	12	0.10	383.00	3740.00	12000	20240424	-63.75	3625	20240805	20.00	12000	-63.75	20240424	3625	20.00	20240805	18100	-75.97	20231016	3625	20.00	20240805	0.03	N	318020	100	12 억		125707	N	N	0	N	00	N
108	20241014	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	45	2	1.05	43728725	10105	57.05	4295	4455	4270	5580	3010	4295	4327.43	0.99	0	-710	4445	4370	4305	4230	4165	4407	4267	13	1285	100	2570	5	1	12662272	550	11.33	1.16	12	0.08	383.00	3740.00	12000	20240424	-63.83	3625	20240805	19.72	12000	-63.83	20240424	3625	19.72	20240805	18100	-76.02	20231016	3625	19.72	20240805	0.03	N	318020	100	12 억		125707	N	N	0	N	00	N
109	20241014	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	45	2	1.05	41860100	9674	54.62	4295	4455	4270	5580	3010	4295	4327.07	0.99	0	-635	4445	4370	4305	4230	4165	4407	4267	13	1285	100	2570	5	1	12662272	550	11.33	1.16	12	0.08	383.00	3740.00	12000	20240424	-63.83	3625	20240805	19.72	12000	-63.83	20240424	3625	19.72	20240805	18100	-76.02	20231016	3625	19.72	20240805	0.03	N	318020	100	12 억		125707	N	N	0	N	00	N
110	20241014	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	15	2	0.35	38461780	8889	50.19	4295	4455	4270	5580	3010	4295	4326.90	0.99	0	-484	4445	4370	4305	4230	4165	4407	4267	13	1285	100	2570	5	1	12662272	546	11.25	1.15	12	0.07	383.00	3740.00	12000	20240424	-64.08	3625	20240805	18.90	12000	-64.08	20240424	3625	18.90	20240805	18100	-76.19	20231016	3625	18.90	20240805	0.03	N	318020	100	12 억		125707	N	N	0	N	00	N
111	20241014	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	20	2	0.47	31352985	7249	40.93	4295	4455	4270	5580	3010	4295	4325.15	0.99	0	-171	4445	4370	4305	4230	4165	4407	4267	13	1285	100	2570	5	1	12662272	546	11.27	1.15	12	0.06	383.00	3740.00	12000	20240424	-64.04	3625	20240805	19.03	12000	-64.04	20240424	3625	19.03	20240805	18100	-76.16	20231016	3625	19.03	20240805	0.03	N	318020	100	12 억		125707	N	N	0	N	00	N
112	20241014	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	0	3	0.00	16237100	3722	21.02	4295	4455	4295	5580	3010	4295	4362.47	0.99	0	-639	4445	4370	4305	4230	4165	4407	4267	13	1285	100	2570	5	1	12662272	544	11.21	1.15	12	0.03	383.00	3740.00	12000	20240424	-64.21	3625	20240805	18.48	12000	-64.21	20240424	3625	18.48	20240805	18100	-76.27	20231016	3625	18.48	20240805	0.03	N	318020	100	12 억		125707	N	N	0	N	00	N
113	20241011	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	35	2	0.82	76387275	17711	49.00	4250	4380	4240	5530	2985	4260	4312.98	1.00	0	-1585	4466	4362	4266	4162	4066	4415	4215	13	1270	100	2550	5	1	12662272	544	11.21	1.15	12	0.14	383.00	3740.00	12000	20240424	-64.21	3625	20240805	18.48	12000	-64.21	20240424	3625	18.48	20240805	18100	-76.27	20231011	3625	18.48	20240805	0.05	N	318020	100	12 억		127179	N	N	0	N	00	N
114	20241011	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	45	2	1.06	70751285	16400	45.37	4250	4380	4240	5530	2985	4260	4314.10	1.00	0	-1650	4466	4362	4266	4162	4066	4415	4215	13	1270	100	2550	5	1	12662272	545	11.24	1.15	12	0.13	383.00	3740.00	12000	20240424	-64.12	3625	20240805	18.76	12000	-64.12	20240424	3625	18.76	20240805	18100	-76.22	20231011	3625	18.76	20240805	0.05	N	318020	100	12 억		127179	N	N	0	N	00	N
115	20241011	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	50	2	1.17	60007480	13906	38.47	4250	4380	4240	5530	2985	4260	4315.22	1.00	0	-1575	4466	4362	4266	4162	4066	4415	4215	13	1270	100	2550	5	1	12662272	546	11.25	1.15	12	0.11	383.00	3740.00	12000	20240424	-64.08	3625	20240805	18.90	12000	-64.08	20240424	3625	18.90	20240805	18100	-76.19	20231011	3625	18.90	20240805	0.05	N	318020	100	12 억		127179	N	N	0	N	00	N
116	20241011	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	80	2	1.88	53547790	12409	34.33	4250	4380	4240	5530	2985	4260	4315.24	1.00	0	-1544	4466	4362	4266	4162	4066	4415	4215	13	1270	100	2550	5	1	12662272	550	11.33	1.16	12	0.10	383.00	3740.00	12000	20240424	-63.83	3625	20240805	19.72	12000	-63.83	20240424	3625	19.72	20240805	18100	-76.02	20231011	3625	19.72	20240805	0.05	N	318020	100	12 억		127179	N	N	0	N	00	N
117	20241011	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	40	2	0.94	50272875	11653	32.24	4250	4380	4240	5530	2985	4260	4314.16	1.00	0	-1232	4466	4362	4266	4162	4066	4415	4215	13	1270	100	2550	5	1	12662272	544	11.23	1.15	12	0.09	383.00	3740.00	12000	20240424	-64.17	3625	20240805	18.62	12000	-64.17	20240424	3625	18.62	20240805	18100	-76.24	20231011	3625	18.62	20240805	0.05	N	318020	100	12 억		127179	N	N	0	N	00	N
118	20241011	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	60	2	1.41	44173945	10236	28.32	4250	4380	4240	5530	2985	4260	4315.55	1.00	0	-1459	4466	4362	4266	4162	4066	4415	4215	13	1270	100	2550	5	1	12662272	547	11.28	1.16	12	0.08	383.00	3740.00	12000	20240424	-64.00	3625	20240805	19.17	12000	-64.00	20240424	3625	19.17	20240805	18100	-76.13	20231011	3625	19.17	20240805	0.05	N	318020	100	12 억		127179	N	N	0	N	00	N
119	20241011	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	40	2	0.94	27214015	6296	17.42	4250	4380	4240	5530	2985	4260	4322.43	1.00	0	-1605	4466	4362	4266	4162	4066	4415	4215	13	1270	100	2550	5	1	12662272	544	11.23	1.15	12	0.05	383.00	3740.00	12000	20240424	-64.17	3625	20240805	18.62	12000	-64.17	20240424	3625	18.62	20240805	18100	-76.24	20231011	3625	18.62	20240805	0.05	N	318020	100	12 억		127179	N	N	0	N	00	N
120	20241011	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	65	2	1.53	5545815	1274	3.52	4250	4380	4240	5530	2985	4260	4353.07	1.00	0	-1024	4466	4362	4266	4162	4066	4415	4215	13	1270	100	2550	5	1	12662272	548	11.29	1.16	12	0.01	383.00	3740.00	12000	20240424	-63.96	3625	20240805	19.31	12000	-63.96	20240424	3625	19.31	20240805	18100	-76.10	20231011	3625	19.31	20240805	0.05	N	318020	100	12 억		127179	N	N	0	N	00	N
121	20241010	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	95	2	2.28	155089790	36145	241.80	4175	4370	4170	5410	2920	4165	4290.77	1.00	0	1458	4481	4322	4186	4027	3891	4255	3960	13	1245	100	2490	5	1	12662272	539	11.12	1.14	12	0.29	383.00	3740.00	12000	20240424	-64.50	3625	20240805	17.52	12000	-64.50	20240424	3625	17.52	20240805	18100	-76.46	20231010	3625	17.52	20240805	0.03	N	318020	100	12 억		126007	N	N	0	N	00	N
122	20241010	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	110	2	2.64	144117280	33582	224.66	4175	4370	4170	5410	2920	4165	4291.50	1.00	0	1660	4481	4322	4186	4027	3891	4255	3960	13	1245	100	2490	5	1	12662272	541	11.16	1.14	12	0.27	383.00	3740.00	12000	20240424	-64.38	3625	20240805	17.93	12000	-64.38	20240424	3625	17.93	20240805	18100	-76.38	20231010	3625	17.93	20240805	0.03	N	318020	100	12 억		126007	N	N	0	N	00	N
123	20241010	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	140	2	3.36	137181275	31968	213.86	4175	4370	4170	5410	2920	4165	4291.21	1.00	0	1736	4481	4322	4186	4027	3891	4255	3960	13	1245	100	2490	5	1	12662272	545	11.24	1.15	12	0.25	383.00	3740.00	12000	20240424	-64.12	3625	20240805	18.76	12000	-64.12	20240424	3625	18.76	20240805	18100	-76.22	20231010	3625	18.76	20240805	0.03	N	318020	100	12 억		126007	N	N	0	N	00	N
124	20241010	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	85	2	2.04	84344990	19694	131.75	4175	4325	4170	5410	2920	4165	4282.78	1.00	0	-2479	4481	4322	4186	4027	3891	4255	3960	13	1245	100	2490	5	1	12662272	538	11.10	1.14	12	0.16	383.00	3740.00	12000	20240424	-64.58	3625	20240805	17.24	12000	-64.58	20240424	3625	17.24	20240805	18100	-76.52	20231010	3625	17.24	20240805	0.03	N	318020	100	12 억		126007	N	N	0	N	00	N
125	20241010	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	80	2	1.92	79547925	18564	124.19	4175	4325	4170	5410	2920	4165	4285.06	1.00	0	-2352	4481	4322	4186	4027	3891	4255	3960	13	1245	100	2490	5	1	12662272	538	11.08	1.14	12	0.15	383.00	3740.00	12000	20240424	-64.62	3625	20240805	17.10	12000	-64.62	20240424	3625	17.10	20240805	18100	-76.55	20231010	3625	17.10	20240805	0.03	N	318020	100	12 억		126007	N	N	0	N	00	N
126	20241010	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	135	2	3.24	70703940	16489	110.31	4175	4325	4170	5410	2920	4165	4287.95	1.00	0	-2091	4481	4322	4186	4027	3891	4255	3960	13	1245	100	2490	5	1	12662272	544	11.23	1.15	12	0.13	383.00	3740.00	12000	20240424	-64.17	3625	20240805	18.62	12000	-64.17	20240424	3625	18.62	20240805	18100	-76.24	20231010	3625	18.62	20240805	0.03	N	318020	100	12 억		126007	N	N	0	N	00	N
127	20241010	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	140	2	3.36	53761325	12550	83.96	4175	4325	4170	5410	2920	4165	4283.77	1.00	0	-2008	4481	4322	4186	4027	3891	4255	3960	13	1245	100	2490	5	1	12662272	545	11.24	1.15	12	0.10	383.00	3740.00	12000	20240424	-64.12	3625	20240805	18.76	12000	-64.12	20240424	3625	18.76	20240805	18100	-76.22	20231010	3625	18.76	20240805	0.03	N	318020	100	12 억		126007	N	N	0	N	00	N
128	20241010	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	50	2	1.20	15528890	3652	24.43	4175	4295	4170	5410	2920	4165	4252.16	1.00	0	-714	4481	4322	4186	4027	3891	4255	3960	13	1245	100	2490	5	1	12662272	534	11.01	1.13	12	0.03	383.00	3740.00	12000	20240424	-64.88	3625	20240805	16.28	12000	-64.88	20240424	3625	16.28	20240805	18100	-76.71	20231010	3625	16.28	20240805	0.03	N	318020	100	12 억		126007	N	N	0	N	00	N
129	20241008	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-15	5	-0.36	62071050	14925	29.73	4180	4345	4050	5430	2930	4180	4158.86	1.01	0	-2668	4390	4285	4150	4045	3910	4337	4097	13	1250	100	2500	5	1	12662272	527	10.87	1.11	12	0.12	383.00	3740.00	12000	20240424	-65.29	3625	20240805	14.90	12000	-65.29	20240424	3625	14.90	20240805	18100	-76.99	20231010	3625	14.90	20240805	0.04	N	318020	100	12 억		128454	N	N	0	N	00	N
130	20241008	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-15	5	-0.36	60725755	14602	29.09	4180	4345	4050	5430	2930	4180	4158.73	1.01	0	-2639	4390	4285	4150	4045	3910	4337	4097	13	1250	100	2500	5	1	12662272	527	10.87	1.11	12	0.12	383.00	3740.00	12000	20240424	-65.29	3625	20240805	14.90	12000	-65.29	20240424	3625	14.90	20240805	18100	-76.99	20231010	3625	14.90	20240805	0.04	N	318020	100	12 억		128454	N	N	0	N	00	N
131	20241008	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-30	5	-0.72	54785905	13173	26.24	4180	4345	4050	5430	2930	4180	4158.95	1.01	0	-1355	4390	4285	4150	4045	3910	4337	4097	13	1250	100	2500	5	1	12662272	525	10.84	1.11	12	0.10	383.00	3740.00	12000	20240424	-65.42	3625	20240805	14.48	12000	-65.42	20240424	3625	14.48	20240805	18100	-77.07	20231010	3625	14.48	20240805	0.04	N	318020	100	12 억		128454	N	N	0	N	00	N
132	20241008	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-10	5	-0.24	54438215	13089	26.07	4180	4345	4050	5430	2930	4180	4159.08	1.01	0	-1332	4390	4285	4150	4045	3910	4337	4097	13	1250	100	2500	5	1	12662272	528	10.89	1.11	12	0.10	383.00	3740.00	12000	20240424	-65.25	3625	20240805	15.03	12000	-65.25	20240424	3625	15.03	20240805	18100	-76.96	20231010	3625	15.03	20240805	0.04	N	318020	100	12 억		128454	N	N	0	N	00	N
133	20241008	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-120	5	-2.87	50228170	12060	24.02	4180	4345	4050	5430	2930	4180	4164.86	1.01	0	-1082	4390	4285	4150	4045	3910	4337	4097	13	1250	100	2500	5	1	12662272	514	10.60	1.09	12	0.10	383.00	3740.00	12000	20240424	-66.17	3625	20240805	12.00	12000	-66.17	20240424	3625	12.00	20240805	18100	-77.57	20231010	3625	12.00	20240805	0.04	N	318020	100	12 억		128454	N	N	0	N	00	N
134	20241008	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-10	5	-0.24	39870370	9524	18.97	4180	4345	4050	5430	2930	4180	4186.31	1.01	0	-1254	4390	4285	4150	4045	3910	4337	4097	13	1250	100	2500	5	1	12662272	528	10.89	1.11	12	0.08	383.00	3740.00	12000	20240424	-65.25	3625	20240805	15.03	12000	-65.25	20240424	3625	15.03	20240805	18100	-76.96	20231010	3625	15.03	20240805	0.04	N	318020	100	12 억		128454	N	N	0	N	00	N
135	20241008	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-10	5	-0.24	28798685	6827	13.60	4180	4345	4165	5430	2930	4180	4218.35	1.01	0	-1038	4390	4285	4150	4045	3910	4337	4097	13	1250	100	2500	5	1	12662272	528	10.89	1.11	12	0.05	383.00	3740.00	12000	20240424	-65.25	3625	20240805	15.03	12000	-65.25	20240424	3625	15.03	20240805	18100	-76.96	20231010	3625	15.03	20240805	0.04	N	318020	100	12 억		128454	N	N	0	N	00	N
136	20241008	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	65	2	1.56	11624090	2740	5.46	4180	4345	4180	5430	2930	4180	4242.37	1.01	0	-812	4390	4285	4150	4045	3910	4337	4097	13	1250	100	2500	5	1	12662272	538	11.08	1.14	12	0.02	383.00	3740.00	12000	20240424	-64.62	3625	20240805	17.10	12000	-64.62	20240424	3625	17.10	20240805	18100	-76.55	20231010	3625	17.10	20240805	0.04	N	318020	100	12 억		128454	N	N	0	N	00	N
137	20241007	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	175	2	4.37	208342650	50199	368.46	4050	4255	4015	5200	2805	4005	4150.33	0.93	0	10816	4091	4047	3991	3947	3891	4020	3920	13	1195	100	2400	5	1	12662272	529	10.91	1.12	12	0.40	383.00	3740.00	12000	20240424	-65.17	3625	20240805	15.31	12000	-65.17	20240424	3625	15.31	20240805	18100	-76.91	20231010	3625	15.31	20240805	0.04	N	318020	100	12 억		118059	N	N	0	N	00	N
138	20241007	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	200	2	4.99	203383765	49014	359.76	4050	4255	4015	5200	2805	4005	4149.50	0.93	0	10749	4091	4047	3991	3947	3891	4020	3920	13	1195	100	2400	5	1	12662272	532	10.98	1.12	12	0.39	383.00	3740.00	12000	20240424	-64.96	3625	20240805	16.00	12000	-64.96	20240424	3625	16.00	20240805	18100	-76.77	20231010	3625	16.00	20240805	0.04	N	318020	100	12 억		118059	N	N	0	N	00	N
139	20241007	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	225	2	5.62	162439700	39333	288.70	4050	4230	4015	5200	2805	4005	4129.86	0.93	0	11022	4091	4047	3991	3947	3891	4020	3920	13	1195	100	2400	5	1	12662272	536	11.04	1.13	12	0.31	383.00	3740.00	12000	20240424	-64.75	3625	20240805	16.69	12000	-64.75	20240424	3625	16.69	20240805	18100	-76.63	20231010	3625	16.69	20240805	0.04	N	318020	100	12 억		118059	N	N	0	N	00	N
140	20241007	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	190	2	4.74	119612510	29124	213.77	4050	4200	4015	5200	2805	4005	4107.01	0.93	0	5745	4091	4047	3991	3947	3891	4020	3920	13	1195	100	2400	5	1	12662272	531	10.95	1.12	12	0.23	383.00	3740.00	12000	20240424	-65.04	3625	20240805	15.72	12000	-65.04	20240424	3625	15.72	20240805	18100	-76.82	20231010	3625	15.72	20240805	0.04	N	318020	100	12 억		118059	N	N	0	N	00	N
141	20241007	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	60	2	1.50	81675255	19993	146.75	4050	4130	4015	5200	2805	4005	4085.19	0.93	0	2769	4091	4047	3991	3947	3891	4020	3920	13	1195	100	2400	5	1	12662272	515	10.61	1.09	12	0.16	383.00	3740.00	12000	20240424	-66.12	3625	20240805	12.14	12000	-66.12	20240424	3625	12.14	20240805	18100	-77.54	20231010	3625	12.14	20240805	0.04	N	318020	100	12 억		118059	N	N	0	N	00	N
142	20241007	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	60	2	1.50	57142915	13993	102.71	4050	4130	4015	5200	2805	4005	4083.68	0.93	0	2307	4091	4047	3991	3947	3891	4020	3920	13	1195	100	2400	5	1	12662272	515	10.61	1.09	12	0.11	383.00	3740.00	12000	20240424	-66.12	3625	20240805	12.14	12000	-66.12	20240424	3625	12.14	20240805	18100	-77.54	20231010	3625	12.14	20240805	0.04	N	318020	100	12 억		118059	N	N	0	N	00	N
143	20241007	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	45	2	1.12	34459490	8462	62.11	4050	4105	4015	5200	2805	4005	4072.26	0.93	0	195	4091	4047	3991	3947	3891	4020	3920	13	1195	100	2400	5	1	12662272	513	10.57	1.08	12	0.07	383.00	3740.00	12000	20240424	-66.25	3625	20240805	11.72	12000	-66.25	20240424	3625	11.72	20240805	18100	-77.62	20231010	3625	11.72	20240805	0.04	N	318020	100	12 억		118059	N	N	0	N	00	N
144	20241007	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	10	2	0.25	13581830	3345	24.55	4050	4085	4015	5200	2805	4005	4060.34	0.93	0	-9	4091	4047	3991	3947	3891	4020	3920	13	1195	100	2400	5	1	12662272	508	10.48	1.07	12	0.03	383.00	3740.00	12000	20240424	-66.54	3625	20240805	10.76	12000	-66.54	20240424	3625	10.76	20240805	18100	-77.82	20231010	3625	10.76	20240805	0.04	N	318020	100	12 억		118059	N	N	0	N	00	N
145	20241004	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	40	2	1.01	54263565	13624	130.55	4035	4035	3935	5150	2780	3965	3982.94	0.94	0	-1294	4091	4027	3971	3907	3851	4060	3940	13	1185	100	2370	5	1	12662272	507	10.46	1.07	12	0.11	383.00	3740.00	12000	20240424	-66.62	3625	20240805	10.48	12000	-66.62	20240424	3625	10.48	20240805	18100	-77.87	20231004	3625	10.48	20240805	0.04	N	318020	100	12 억		119185	N	N	0	N	00	N
146	20241004	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	40	2	1.01	53138200	13343	127.86	4035	4035	3935	5150	2780	3965	3982.48	0.94	0	-1272	4091	4027	3971	3907	3851	4060	3940	13	1185	100	2370	5	1	12662272	507	10.46	1.07	12	0.11	383.00	3740.00	12000	20240424	-66.62	3625	20240805	10.48	12000	-66.62	20240424	3625	10.48	20240805	18100	-77.87	20231004	3625	10.48	20240805	0.04	N	318020	100	12 억		119185	N	N	0	N	00	N
147	20241004	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	35	2	0.88	41785055	10485	100.47	4035	4035	3935	5150	2780	3965	3985.22	0.94	0	-1233	4091	4027	3971	3907	3851	4060	3940	13	1185	100	2370	5	1	12662272	506	10.44	1.07	12	0.08	383.00	3740.00	12000	20240424	-66.67	3625	20240805	10.34	12000	-66.67	20240424	3625	10.34	20240805	18100	-77.90	20231004	3625	10.34	20240805	0.04	N	318020	100	12 억		119185	N	N	0	N	00	N
148	20241004	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	30	2	0.76	35285420	8857	84.87	4035	4035	3935	5150	2780	3965	3983.90	0.94	0	-1328	4091	4027	3971	3907	3851	4060	3940	13	1185	100	2370	5	1	12662272	506	10.43	1.07	12	0.07	383.00	3740.00	12000	20240424	-66.71	3625	20240805	10.21	12000	-66.71	20240424	3625	10.21	20240805	18100	-77.93	20231004	3625	10.21	20240805	0.04	N	318020	100	12 억		119185	N	N	0	N	00	N
149	20241004	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	25	2	0.63	22253950	5592	53.58	4035	4035	3935	5150	2780	3965	3979.60	0.94	0	-1408	4091	4027	3971	3907	3851	4060	3940	13	1185	100	2370	5	1	12662272	505	10.42	1.07	12	0.04	383.00	3740.00	12000	20240424	-66.75	3625	20240805	10.07	12000	-66.75	20240424	3625	10.07	20240805	18100	-77.96	20231004	3625	10.07	20240805	0.04	N	318020	100	12 억		119185	N	N	0	N	00	N
150	20241004	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	0	3	0.00	12384165	3119	29.89	4035	4035	3935	5150	2780	3965	3970.56	0.94	0	-808	4091	4027	3971	3907	3851	4060	3940	13	1185	100	2370	5	1	12662272	502	10.35	1.06	12	0.02	383.00	3740.00	12000	20240424	-66.96	3625	20240805	9.38	12000	-66.96	20240424	3625	9.38	20240805	18100	-78.09	20231004	3625	9.38	20240805	0.04	N	318020	100	12 억		119185	N	N	0	N	00	N
151	20241004	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	15	2	0.38	10796440	2717	26.03	4035	4035	3935	5150	2780	3965	3973.66	0.94	0	-750	4091	4027	3971	3907	3851	4060	3940	13	1185	100	2370	5	1	12662272	504	10.39	1.06	12	0.02	383.00	3740.00	12000	20240424	-66.83	3625	20240805	9.79	12000	-66.83	20240424	3625	9.79	20240805	18100	-78.01	20231004	3625	9.79	20240805	0.04	N	318020	100	12 억		119185	N	N	0	N	00	N
152	20241004	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	60	2	1.51	4786000	1204	11.54	4035	4035	3935	5150	2780	3965	3975.08	0.94	0	-127	4091	4027	3971	3907	3851	4060	3940	13	1185	100	2370	5	1	12662272	510	10.51	1.08	12	0.01	383.00	3740.00	12000	20240424	-66.46	3625	20240805	11.03	12000	-66.46	20240424	3625	11.03	20240805	18100	-77.76	20231004	3625	11.03	20240805	0.04	N	318020	100	12 억		119185	N	N	0	N	00	N
153	20241002	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	5	2	0.13	36096835	9135	60.51	3960	4035	3915	5140	2775	3960	3951.41	0.95	0	-1603	4093	4026	3963	3896	3833	3995	3865	13	1180	100	2370	5	1	12662272	502	10.35	1.06	12	0.07	383.00	3740.00	12000	20240424	-66.96	3625	20240805	9.38	12000	-66.96	20240424	3625	9.38	20240805	18100	-78.09	20231004	3625	9.38	20240805	0.04	N	318020	100	12 억		120690	N	N	0	N	00	N
154	20241002	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	5	2	0.13	32911815	8330	55.18	3960	4035	3915	5140	2775	3960	3951.00	0.95	0	-1179	4093	4026	3963	3896	3833	3995	3865	13	1180	100	2370	5	1	12662272	502	10.35	1.06	12	0.07	383.00	3740.00	12000	20240424	-66.96	3625	20240805	9.38	12000	-66.96	20240424	3625	9.38	20240805	18100	-78.09	20231004	3625	9.38	20240805	0.04	N	318020	100	12 억		120690	N	N	0	N	00	N
155	20241002	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	0	3	0.00	26574880	6719	44.51	3960	4035	3925	5140	2775	3960	3955.18	0.95	0	-1171	4093	4026	3963	3896	3833	3995	3865	13	1180	100	2370	5	1	12662272	501	10.34	1.06	12	0.05	383.00	3740.00	12000	20240424	-67.00	3625	20240805	9.24	12000	-67.00	20240424	3625	9.24	20240805	18100	-78.12	20231004	3625	9.24	20240805	0.04	N	318020	100	12 억		120690	N	N	0	N	00	N
156	20241002	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	15	2	0.38	23730155	6000	39.75	3960	4035	3925	5140	2775	3960	3955.03	0.95	0	-748	4093	4026	3963	3896	3833	3995	3865	13	1180	100	2370	5	1	12662272	503	10.38	1.06	12	0.05	383.00	3740.00	12000	20240424	-66.88	3625	20240805	9.66	12000	-66.88	20240424	3625	9.66	20240805	18100	-78.04	20231004	3625	9.66	20240805	0.04	N	318020	100	12 억		120690	N	N	0	N	00	N
157	20241002	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-25	5	-0.63	20406165	5161	34.19	3960	4035	3925	5140	2775	3960	3953.92	0.95	0	-475	4093	4026	3963	3896	3833	3995	3865	13	1180	100	2370	5	1	12662272	498	10.27	1.05	12	0.04	383.00	3740.00	12000	20240424	-67.21	3625	20240805	8.55	12000	-67.21	20240424	3625	8.55	20240805	18100	-78.26	20231004	3625	8.55	20240805	0.04	N	318020	100	12 억		120690	N	N	0	N	00	N
158	20241002	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	15	2	0.38	18847895	4766	31.57	3960	4035	3925	5140	2775	3960	3954.66	0.95	0	-360	4093	4026	3963	3896	3833	3995	3865	13	1180	100	2370	5	1	12662272	503	10.38	1.06	12	0.04	383.00	3740.00	12000	20240424	-66.88	3625	20240805	9.66	12000	-66.88	20240424	3625	9.66	20240805	18100	-78.04	20231004	3625	9.66	20240805	0.04	N	318020	100	12 억		120690	N	N	0	N	00	N
159	20241002	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	20	2	0.51	15442545	3902	25.85	3960	4035	3940	5140	2775	3960	3957.60	0.95	0	-352	4093	4026	3963	3896	3833	3995	3865	13	1180	100	2370	5	1	12662272	504	10.39	1.06	12	0.03	383.00	3740.00	12000	20240424	-66.83	3625	20240805	9.79	12000	-66.83	20240424	3625	9.79	20240805	18100	-78.01	20231004	3625	9.79	20240805	0.04	N	318020	100	12 억		120690	N	N	0	N	00	N
160	20241002	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	10	2	0.25	3039570	765	5.07	3960	4035	3960	5140	2775	3960	3973.29	0.95	0	-390	4093	4026	3963	3896	3833	3995	3865	13	1180	100	2370	5	1	12662272	503	10.37	1.06	12	0.01	383.00	3740.00	12000	20240424	-66.92	3625	20240805	9.52	12000	-66.92	20240424	3625	9.52	20240805	18100	-78.07	20231004	3625	9.52	20240805	0.04	N	318020	100	12 억		120690	N	N	0	N	00	N