KissMeData/033200/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	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	110	2	3.49	14812060	4591	177.46	3175	3325	3175	4100	2210	3155	3226.33	50.89	0	-8	3321	3237	3196	3112	3071	3217	3092	77	945	500	1950	5	1	14331185	468	816.25	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	0.00	N	033200	500	76 억		7293405	N	N	0	N	00	N
3	20241031	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	115	2	3.65	7680545	2383	92.11	3175	3325	3175	4100	2210	3155	3223.06	50.89	0	35	3321	3237	3196	3112	3071	3217	3092	77	945	500	1950	5	1	14331185	469	817.50	0.49	03	0.02	4.00	6706.00	5690	20240510	-42.53	3095	20240805	5.65	5690	-42.53	20240510	3095	5.65	20240805	5690	-42.53	20240510	3095	5.65	20240805	0.00	N	033200	500	76 억		7293405	N	N	0	N	00	N
4	20241031	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	20	2	0.63	4916340	1523	58.87	3175	3325	3175	4100	2210	3155	3228.06	50.89	0	44	3321	3237	3196	3112	3071	3217	3092	77	945	500	1950	5	1	14331185	455	793.75	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.20	3095	20240805	2.58	5690	-44.20	20240510	3095	2.58	20240805	5690	-44.20	20240510	3095	2.58	20240805	0.00	N	033200	500	76 억		7293405	N	N	0	N	00	N
5	20241031	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	65	2	2.06	3293000	1012	39.12	3175	3325	3175	4100	2210	3155	3253.95	50.89	0	13	3321	3237	3196	3112	3071	3217	3092	77	945	500	1950	5	1	14331185	461	805.00	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.41	3095	20240805	4.04	5690	-43.41	20240510	3095	4.04	20240805	5690	-43.41	20240510	3095	4.04	20240805	0.00	N	033200	500	76 억		7293405	N	N	0	N	00	N
6	20241031	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	85	2	2.69	3002470	921	35.60	3175	3325	3175	4100	2210	3155	3260.01	50.89	0	-4	3321	3237	3196	3112	3071	3217	3092	77	945	500	1950	5	1	14331185	464	810.00	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.06	3095	20240805	4.68	5690	-43.06	20240510	3095	4.68	20240805	5690	-43.06	20240510	3095	4.68	20240805	0.00	N	033200	500	76 억		7293405	N	N	0	N	00	N
7	20241031	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	35	2	1.11	2976595	913	35.29	3175	3325	3175	4100	2210	3155	3260.24	50.89	0	-5	3321	3237	3196	3112	3071	3217	3092	77	945	500	1950	5	1	14331185	457	797.50	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	0.00	N	033200	500	76 억		7293405	N	N	0	N	00	N
8	20241031	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	35	2	1.11	2836210	869	33.59	3175	3325	3175	4100	2210	3155	3263.76	50.89	0	-5	3321	3237	3196	3112	3071	3217	3092	77	945	500	1950	5	1	14331185	457	797.50	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	0.00	N	033200	500	76 억		7293405	N	N	0	N	00	N
9	20241031	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	0	3	0.00	0	0	0.00	0	0	0	4100	2210	3155	0.00	50.89	0	0	3321	3237	3196	3112	3071	3217	3092	77	945	500	1950	5	1	14331185	452	788.75	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.55	3095	20240805	1.94	5690	-44.55	20240510	3095	1.94	20240805	5690	-44.55	20240510	3095	1.94	20240805	0.00	N	033200	500	76 억		7293405	N	N	0	N	00	N
10	20241030	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-25	5	-0.79	8295325	2586	30.52	3180	3280	3155	4130	2230	3180	3207.78	50.89	0	-61	3430	3305	3215	3090	3000	3260	3045	77	950	500	1970	5	1	14331185	452	788.75	0.47	03	0.02	4.00	6706.00	5690	20240510	-44.55	3095	20240805	1.94	5690	-44.55	20240510	3095	1.94	20240805	5690	-44.55	20240510	3095	1.94	20240805	0.00	N	033200	500	76 억		7293446	N	N	0	N	00	N
11	20241030	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	25	2	0.79	6830840	2123	25.05	3180	3280	3165	4130	2230	3180	3217.54	50.89	0	-61	3430	3305	3215	3090	3000	3260	3045	77	950	500	1970	5	1	14331185	459	801.25	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.67	3095	20240805	3.55	5690	-43.67	20240510	3095	3.55	20240805	5690	-43.67	20240510	3095	3.55	20240805	0.00	N	033200	500	76 억		7293446	N	N	0	N	00	N
12	20241030	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	75	2	2.36	5657285	1753	20.69	3180	3280	3165	4130	2230	3180	3227.20	50.89	0	-60	3430	3305	3215	3090	3000	3260	3045	77	950	500	1970	5	1	14331185	466	813.75	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.79	3095	20240805	5.17	5690	-42.79	20240510	3095	5.17	20240805	5690	-42.79	20240510	3095	5.17	20240805	0.00	N	033200	500	76 억		7293446	N	N	0	N	00	N
13	20241030	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	40	2	1.26	4144080	1284	15.15	3180	3280	3165	4130	2230	3180	3227.48	50.89	0	-33	3430	3305	3215	3090	3000	3260	3045	77	950	500	1970	5	1	14331185	461	805.00	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.41	3095	20240805	4.04	5690	-43.41	20240510	3095	4.04	20240805	5690	-43.41	20240510	3095	4.04	20240805	0.00	N	033200	500	76 억		7293446	N	N	0	N	00	N
14	20241030	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	60	2	1.89	4128025	1279	15.09	3180	3280	3165	4130	2230	3180	3227.54	50.89	0	-33	3430	3305	3215	3090	3000	3260	3045	77	950	500	1970	5	1	14331185	464	810.00	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.06	3095	20240805	4.68	5690	-43.06	20240510	3095	4.68	20240805	5690	-43.06	20240510	3095	4.68	20240805	0.00	N	033200	500	76 억		7293446	N	N	0	N	00	N
15	20241030	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	0	3	0.00	4011450	1243	14.67	3180	3280	3165	4130	2230	3180	3227.23	50.89	0	-12	3430	3305	3215	3090	3000	3260	3045	77	950	500	1970	5	1	14331185	456	795.00	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.11	3095	20240805	2.75	5690	-44.11	20240510	3095	2.75	20240805	5690	-44.11	20240510	3095	2.75	20240805	0.00	N	033200	500	76 억		7293446	N	N	0	N	00	N
16	20241030	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	40	2	1.26	2173340	665	7.85	3180	3280	3180	4130	2230	3180	3268.18	50.89	0	-54	3430	3305	3215	3090	3000	3260	3045	77	950	500	1970	5	1	14331185	461	805.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.41	3095	20240805	4.04	5690	-43.41	20240510	3095	4.04	20240805	5690	-43.41	20240510	3095	4.04	20240805	0.00	N	033200	500	76 억		7293446	N	N	0	N	00	N
17	20241030	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	100	2	3.14	66880	21	0.25	3180	3280	3180	4130	2230	3180	3184.76	50.89	0	0	3430	3305	3215	3090	3000	3260	3045	77	950	500	1970	5	1	14331185	470	820.00	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.36	3095	20240805	5.98	5690	-42.36	20240510	3095	5.98	20240805	5690	-42.36	20240510	3095	5.98	20240805	0.00	N	033200	500	76 억		7293446	N	N	0	N	00	N
18	20241029	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-30	5	-0.93	26975605	8469	70.95	3340	3340	3125	4170	2250	3210	3185.22	50.89	0	-119	3476	3342	3236	3102	2996	3290	3050	77	960	500	1990	5	1	14331185	456	795.00	0.47	03	0.06	4.00	6706.00	5690	20240510	-44.11	3095	20240805	2.75	5690	-44.11	20240510	3095	2.75	20240805	5690	-44.11	20240510	3095	2.75	20240805	0.00	N	033200	500	76 억		7293565	N	N	0	N	00	N
19	20241029	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-20	5	-0.62	22451725	7046	59.03	3340	3340	3125	4170	2250	3210	3186.45	50.89	0	-38	3476	3342	3236	3102	2996	3290	3050	77	960	500	1990	5	1	14331185	457	797.50	0.48	03	0.05	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	0.00	N	033200	500	76 억		7293565	N	N	0	N	00	N
20	20241029	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-20	5	-0.62	22282655	6993	58.58	3340	3340	3125	4170	2250	3210	3186.42	50.89	0	-38	3476	3342	3236	3102	2996	3290	3050	77	960	500	1990	5	1	14331185	457	797.50	0.48	03	0.05	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	0.00	N	033200	500	76 억		7293565	N	N	0	N	00	N
21	20241029	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-20	5	-0.62	13637750	4283	35.88	3340	3340	3125	4170	2250	3210	3184.16	50.89	0	1531	3476	3342	3236	3102	2996	3290	3050	77	960	500	1990	5	1	14331185	457	797.50	0.48	03	0.03	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	0.00	N	033200	500	76 억		7293565	N	N	0	N	00	N
22	20241029	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-15	5	-0.47	13593055	4269	35.76	3340	3340	3125	4170	2250	3210	3184.13	50.89	0	1531	3476	3342	3236	3102	2996	3290	3050	77	960	500	1990	5	1	14331185	458	798.75	0.48	03	0.03	4.00	6706.00	5690	20240510	-43.85	3095	20240805	3.23	5690	-43.85	20240510	3095	3.23	20240805	5690	-43.85	20240510	3095	3.23	20240805	0.00	N	033200	500	76 억		7293565	N	N	0	N	00	N
23	20241029	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-10	5	-0.31	13586660	4267	35.75	3340	3340	3125	4170	2250	3210	3184.12	50.89	0	1531	3476	3342	3236	3102	2996	3290	3050	77	960	500	1990	5	1	14331185	459	800.00	0.48	03	0.03	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	0.00	N	033200	500	76 억		7293565	N	N	0	N	00	N
24	20241029	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-5	5	-0.16	13538770	4252	35.62	3340	3340	3125	4170	2250	3210	3184.09	50.89	0	1534	3476	3342	3236	3102	2996	3290	3050	77	960	500	1990	5	1	14331185	459	801.25	0.48	03	0.03	4.00	6706.00	5690	20240510	-43.67	3095	20240805	3.55	5690	-43.67	20240510	3095	3.55	20240805	5690	-43.67	20240510	3095	3.55	20240805	0.00	N	033200	500	76 억		7293565	N	N	0	N	00	N
25	20241028	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	85	2	2.72	38448800	11936	1042.45	3370	3370	3130	4060	2190	3125	3221.25	50.90	0	-372	3301	3212	3161	3072	3021	3187	3047	77	935	500	1930	5	1	14331185	460	802.50	0.48	03	0.08	4.00	6706.00	5690	20240510	-43.59	3095	20240805	3.72	5690	-43.59	20240510	3095	3.72	20240805	5690	-43.59	20240510	3095	3.72	20240805	0.00	N	033200	500	76 억		7293938	N	N	0	N	00	N
26	20241028	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	105	2	3.36	38323585	11897	1039.04	3370	3370	3130	4060	2190	3125	3221.28	50.90	0	-357	3301	3212	3161	3072	3021	3187	3047	77	935	500	1930	5	1	14331185	463	807.50	0.48	03	0.08	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	0.00	N	033200	500	76 억		7293938	N	N	0	N	00	N
27	20241028	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	75	2	2.40	38317150	11895	1038.86	3370	3370	3130	4060	2190	3125	3221.28	50.90	0	-357	3301	3212	3161	3072	3021	3187	3047	77	935	500	1930	5	1	14331185	459	800.00	0.48	03	0.08	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	0.00	N	033200	500	76 억		7293938	N	N	0	N	00	N
28	20241028	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	80	2	2.56	35817680	11115	970.74	3370	3370	3130	4060	2190	3125	3222.46	50.90	0	219	3301	3212	3161	3072	3021	3187	3047	77	935	500	1930	5	1	14331185	459	801.25	0.48	03	0.08	4.00	6706.00	5690	20240510	-43.67	3095	20240805	3.55	5690	-43.67	20240510	3095	3.55	20240805	5690	-43.67	20240510	3095	3.55	20240805	0.00	N	033200	500	76 억		7293938	N	N	0	N	00	N
29	20241028	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	105	2	3.36	21078390	6510	568.56	3370	3370	3130	4060	2190	3125	3237.85	50.90	0	229	3301	3212	3161	3072	3021	3187	3047	77	935	500	1930	5	1	14331185	463	807.50	0.48	03	0.05	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	0.00	N	033200	500	76 억		7293938	N	N	0	N	00	N
30	20241028	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	110	2	3.52	21075160	6509	568.47	3370	3370	3130	4060	2190	3125	3237.85	50.90	0	229	3301	3212	3161	3072	3021	3187	3047	77	935	500	1930	5	1	14331185	464	808.75	0.48	03	0.05	4.00	6706.00	5690	20240510	-43.15	3095	20240805	4.52	5690	-43.15	20240510	3095	4.52	20240805	5690	-43.15	20240510	3095	4.52	20240805	0.00	N	033200	500	76 억		7293938	N	N	0	N	00	N
31	20241028	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	75	2	2.40	20009535	6178	539.56	3370	3370	3130	4060	2190	3125	3238.84	50.90	0	367	3301	3212	3161	3072	3021	3187	3047	77	935	500	1930	5	1	14331185	459	800.00	0.48	03	0.04	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	0.00	N	033200	500	76 억		7293938	N	N	0	N	00	N
32	20241028	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	220	2	7.04	1090385	326	28.47	3370	3370	3340	4060	2190	3125	3344.74	50.90	0	0	3301	3212	3161	3072	3021	3187	3047	77	935	500	1930	5	1	14331185	479	836.25	0.50	03	0.00	4.00	6706.00	5690	20240510	-41.21	3095	20240805	8.08	5690	-41.21	20240510	3095	8.08	20240805	5690	-41.21	20240510	3095	8.08	20240805	0.00	N	033200	500	76 억		7293938	N	N	0	N	00	N
33	20241025	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-65	5	-2.04	3611030	1145	84.25	3200	3250	3110	4145	2235	3190	3153.86	50.90	0	-14	3250	3220	3195	3165	3140	3207	3152	77	955	500	1970	5	1	14331185	448	781.25	0.47	03	0.01	4.00	6706.00	5690	20240510	-45.08	3095	20240805	0.97	5690	-45.08	20240510	3095	0.97	20240805	5690	-45.08	20240510	3095	0.97	20240805	0.00	N	033200	500	76 억		7293952	N	N	0	N	00	N
34	20241025	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	10	2	0.31	839770	260	19.13	3200	3250	3200	4145	2235	3190	3229.88	50.90	0	-7	3250	3220	3195	3165	3140	3207	3152	77	955	500	1970	5	1	14331185	459	800.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	0.00	N	033200	500	76 억		7293952	N	N	0	N	00	N
35	20241025	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	40	2	1.25	798055	247	18.18	3200	3250	3200	4145	2235	3190	3230.99	50.90	0	-8	3250	3220	3195	3165	3140	3207	3152	77	955	500	1970	5	1	14331185	463	807.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	0.00	N	033200	500	76 억		7293952	N	N	0	N	00	N
36	20241025	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	40	2	1.25	103530	32	2.35	3200	3250	3200	4145	2235	3190	3235.31	50.90	0	-1	3250	3220	3195	3165	3140	3207	3152	77	955	500	1970	5	1	14331185	463	807.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	0.00	N	033200	500	76 억		7293952	N	N	0	N	00	N
37	20241025	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	20	2	0.63	93835	29	2.13	3200	3250	3200	4145	2235	3190	3235.69	50.90	0	1	3250	3220	3195	3165	3140	3207	3152	77	955	500	1970	5	1	14331185	460	802.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.59	3095	20240805	3.72	5690	-43.59	20240510	3095	3.72	20240805	5690	-43.59	20240510	3095	3.72	20240805	0.00	N	033200	500	76 억		7293952	N	N	0	N	00	N
38	20241025	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	50	2	1.57	87385	27	1.99	3200	3250	3200	4145	2235	3190	3236.48	50.90	0	1	3250	3220	3195	3165	3140	3207	3152	77	955	500	1970	5	1	14331185	464	810.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.06	3095	20240805	4.68	5690	-43.06	20240510	3095	4.68	20240805	5690	-43.06	20240510	3095	4.68	20240805	0.00	N	033200	500	76 억		7293952	N	N	0	N	00	N
39	20241025	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	60	2	1.88	67945	21	1.55	3200	3250	3200	4145	2235	3190	3235.48	50.90	0	1	3250	3220	3195	3165	3140	3207	3152	77	955	500	1970	5	1	14331185	466	812.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-42.88	3095	20240805	5.01	5690	-42.88	20240510	3095	5.01	20240805	5690	-42.88	20240510	3095	5.01	20240805	0.00	N	033200	500	76 억		7293952	N	N	0	N	00	N
40	20241025	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	10	2	0.31	9600	3	0.22	3200	3200	3200	4145	2235	3190	3200.00	50.90	0	0	3250	3220	3195	3165	3140	3207	3152	77	955	500	1970	5	1	14331185	459	800.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	0.00	N	033200	500	76 억		7293952	N	N	0	N	00	N
41	20241024	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-30	5	-0.93	4341515	1359	13.43	3215	3225	3170	4185	2255	3220	3194.64	50.90	0	-34	3286	3252	3226	3192	3166	3240	3180	77	965	500	1990	5	1	14331185	457	797.50	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	0.00	N	033200	500	76 억		7293986	N	N	0	N	00	N
42	20241024	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	5	2	0.16	3610905	1130	11.17	3215	3225	3170	4185	2255	3220	3195.49	50.90	0	-22	3286	3252	3226	3192	3166	3240	3180	77	965	500	1990	5	1	14331185	462	806.25	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.32	3095	20240805	4.20	5690	-43.32	20240510	3095	4.20	20240805	5690	-43.32	20240510	3095	4.20	20240805	0.00	N	033200	500	76 억		7293986	N	N	0	N	00	N
43	20241024	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	0	3	0.00	2563970	802	7.93	3215	3220	3170	4185	2255	3220	3196.97	50.90	0	-22	3286	3252	3226	3192	3166	3240	3180	77	965	500	1990	5	1	14331185	461	805.00	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.41	3095	20240805	4.04	5690	-43.41	20240510	3095	4.04	20240805	5690	-43.41	20240510	3095	4.04	20240805	0.00	N	033200	500	76 억		7293986	N	N	0	N	00	N
44	20241024	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-30	5	-0.93	2142755	671	6.63	3215	3220	3170	4185	2255	3220	3193.38	50.90	0	-22	3286	3252	3226	3192	3166	3240	3180	77	965	500	1990	5	1	14331185	457	797.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	0.00	N	033200	500	76 억		7293986	N	N	0	N	00	N
45	20241024	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-20	5	-0.62	1098950	345	3.41	3215	3215	3170	4185	2255	3220	3185.36	50.90	0	-18	3286	3252	3226	3192	3166	3240	3180	77	965	500	1990	5	1	14331185	459	800.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	0.00	N	033200	500	76 억		7293986	N	N	0	N	00	N
46	20241024	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-25	5	-0.78	1041365	327	3.23	3215	3215	3170	4185	2255	3220	3184.60	50.90	0	-18	3286	3252	3226	3192	3166	3240	3180	77	965	500	1990	5	1	14331185	458	798.75	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.85	3095	20240805	3.23	5690	-43.85	20240510	3095	3.23	20240805	5690	-43.85	20240510	3095	3.23	20240805	0.00	N	033200	500	76 억		7293986	N	N	0	N	00	N
47	20241024	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-30	5	-0.93	739195	232	2.29	3215	3215	3180	4185	2255	3220	3186.19	50.90	0	-28	3286	3252	3226	3192	3166	3240	3180	77	965	500	1990	5	1	14331185	457	797.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	0.00	N	033200	500	76 억		7293986	N	N	0	N	00	N
48	20241024	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	0	3	0.00	0	0	0.00	0	0	0	4185	2255	3220	0.00	50.90	0	0	3286	3252	3226	3192	3166	3240	3180	77	965	500	1990	5	1	14331185	461	805.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.41	3095	20240805	4.04	5690	-43.41	20240510	3095	4.04	20240805	5690	-43.41	20240510	3095	4.04	20240805	0.00	N	033200	500	76 억		7293986	N	N	0	N	00	N
49	20241023	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-50	5	-1.53	32445465	10116	98.98	3260	3260	3200	4250	2290	3270	3207.34	50.90	0	41	3333	3301	3258	3226	3183	3280	3205	77	980	500	2020	5	1	14331185	461	805.00	0.48	03	0.07	4.00	6706.00	5690	20240510	-43.41	3095	20240805	4.04	5690	-43.41	20240510	3095	4.04	20240805	5690	-43.41	20240510	3095	4.04	20240805	0.00	N	033200	500	76 억		7293946	N	N	0	N	00	N
50	20241023	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-40	5	-1.22	31561125	9842	96.30	3260	3260	3200	4250	2290	3270	3206.78	50.90	0	109	3333	3301	3258	3226	3183	3280	3205	77	980	500	2020	5	1	14331185	463	807.50	0.48	03	0.07	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	0.00	N	033200	500	76 억		7293946	N	N	0	N	00	N
51	20241023	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-30	5	-0.92	29223380	9117	89.21	3260	3260	3200	4250	2290	3270	3205.37	50.90	0	109	3333	3301	3258	3226	3183	3280	3205	77	980	500	2020	5	1	14331185	464	810.00	0.48	03	0.06	4.00	6706.00	5690	20240510	-43.06	3095	20240805	4.68	5690	-43.06	20240510	3095	4.68	20240805	5690	-43.06	20240510	3095	4.68	20240805	0.00	N	033200	500	76 억		7293946	N	N	0	N	00	N
52	20241023	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-15	5	-0.46	21766005	6792	66.46	3260	3260	3200	4250	2290	3270	3204.65	50.90	0	111	3333	3301	3258	3226	3183	3280	3205	77	980	500	2020	5	1	14331185	466	813.75	0.49	03	0.05	4.00	6706.00	5690	20240510	-42.79	3095	20240805	5.17	5690	-42.79	20240510	3095	5.17	20240805	5690	-42.79	20240510	3095	5.17	20240805	0.00	N	033200	500	76 억		7293946	N	N	0	N	00	N
53	20241023	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-15	5	-0.46	21093560	6585	64.43	3260	3260	3200	4250	2290	3270	3203.27	50.90	0	114	3333	3301	3258	3226	3183	3280	3205	77	980	500	2020	5	1	14331185	466	813.75	0.49	03	0.05	4.00	6706.00	5690	20240510	-42.79	3095	20240805	5.17	5690	-42.79	20240510	3095	5.17	20240805	5690	-42.79	20240510	3095	5.17	20240805	0.00	N	033200	500	76 억		7293946	N	N	0	N	00	N
54	20241023	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-25	5	-0.76	20966915	6546	64.05	3260	3260	3200	4250	2290	3270	3203.01	50.90	0	119	3333	3301	3258	3226	3183	3280	3205	77	980	500	2020	5	1	14331185	465	811.25	0.48	03	0.05	4.00	6706.00	5690	20240510	-42.97	3095	20240805	4.85	5690	-42.97	20240510	3095	4.85	20240805	5690	-42.97	20240510	3095	4.85	20240805	0.00	N	033200	500	76 억		7293946	N	N	0	N	00	N
55	20241023	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-15	5	-0.46	20921485	6532	63.91	3260	3260	3200	4250	2290	3270	3202.92	50.90	0	121	3333	3301	3258	3226	3183	3280	3205	77	980	500	2020	5	1	14331185	466	813.75	0.49	03	0.05	4.00	6706.00	5690	20240510	-42.79	3095	20240805	5.17	5690	-42.79	20240510	3095	5.17	20240805	5690	-42.79	20240510	3095	5.17	20240805	0.00	N	033200	500	76 억		7293946	N	N	0	N	00	N
56	20241023	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	0	3	0.00	0	0	0.00	0	0	0	4250	2290	3270	0.00	50.90	0	0	3333	3301	3258	3226	3183	3280	3205	77	980	500	2020	5	1	14331185	469	817.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.53	3095	20240805	5.65	5690	-42.53	20240510	3095	5.65	20240805	5690	-42.53	20240510	3095	5.65	20240805	0.00	N	033200	500	76 억		7293946	N	N	0	N	00	N
57	20241022	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-20	5	-0.61	32955205	10220	362.03	3290	3290	3215	4275	2305	3290	3224.58	50.90	0	-12	3550	3420	3350	3220	3150	3485	3285	77	985	500	2030	5	1	14331185	469	817.50	0.49	03	0.07	4.00	6706.00	5690	20240510	-42.53	3095	20240805	5.65	5690	-42.53	20240510	3095	5.65	20240805	5690	-42.53	20240510	3095	5.65	20240805	0.00	N	033200	500	76 억		7293958	N	N	0	N	00	N
58	20241022	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-40	5	-1.22	9249040	2852	101.03	3290	3290	3225	4275	2305	3290	3243.00	50.90	0	295	3550	3420	3350	3220	3150	3485	3285	77	985	500	2030	5	1	14331185	466	812.50	0.48	03	0.02	4.00	6706.00	5690	20240510	-42.88	3095	20240805	5.01	5690	-42.88	20240510	3095	5.01	20240805	5690	-42.88	20240510	3095	5.01	20240805	0.00	N	033200	500	76 억		7293958	N	N	0	N	00	N
59	20241022	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-30	5	-0.91	2745055	839	29.72	3290	3290	3255	4275	2305	3290	3271.82	50.90	0	-10	3550	3420	3350	3220	3150	3485	3285	77	985	500	2030	5	1	14331185	467	815.00	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.71	3095	20240805	5.33	5690	-42.71	20240510	3095	5.33	20240805	5690	-42.71	20240510	3095	5.33	20240805	0.00	N	033200	500	76 억		7293958	N	N	0	N	00	N
60	20241022	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-35	5	-1.06	2070230	632	22.39	3290	3290	3255	4275	2305	3290	3275.68	50.90	0	-10	3550	3420	3350	3220	3150	3485	3285	77	985	500	2030	5	1	14331185	466	813.75	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.79	3095	20240805	5.17	5690	-42.79	20240510	3095	5.17	20240805	5690	-42.79	20240510	3095	5.17	20240805	0.00	N	033200	500	76 억		7293958	N	N	0	N	00	N
61	20241022	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-25	5	-0.76	1107780	337	11.94	3290	3290	3265	4275	2305	3290	3287.18	50.90	0	-3	3550	3420	3350	3220	3150	3485	3285	77	985	500	2030	5	1	14331185	468	816.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	0.00	N	033200	500	76 억		7293958	N	N	0	N	00	N
62	20241022	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-15	5	-0.46	934300	284	10.06	3290	3290	3275	4275	2305	3290	3289.79	50.90	0	-3	3550	3420	3350	3220	3150	3485	3285	77	985	500	2030	5	1	14331185	469	818.75	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.44	3095	20240805	5.82	5690	-42.44	20240510	3095	5.82	20240805	5690	-42.44	20240510	3095	5.82	20240805	0.00	N	033200	500	76 억		7293958	N	N	0	N	00	N
63	20241022	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	0	3	0.00	917910	279	9.88	3290	3290	3290	4275	2305	3290	3290.00	50.90	0	0	3550	3420	3350	3220	3150	3485	3285	77	985	500	2030	5	1	14331185	471	822.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7293958	N	N	0	N	00	N
64	20241022	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	0	3	0.00	13160	4	0.14	3290	3290	3290	4275	2305	3290	3290.00	50.90	0	0	3550	3420	3350	3220	3150	3485	3285	77	985	500	2030	5	1	14331185	471	822.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7293958	N	N	0	N	00	N
65	20241021	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	0	3	0.00	9453185	2823	66.47	3285	3480	3280	4275	2305	3290	3348.63	50.90	0	-144	3350	3320	3290	3260	3230	3335	3275	77	985	500	2030	5	1	14331185	471	822.50	0.49	03	0.02	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7294103	N	N	0	N	00	N
66	20241021	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	15	2	0.46	8522105	2540	59.81	3285	3480	3280	4275	2305	3290	3355.16	50.90	0	31	3350	3320	3290	3260	3230	3335	3275	77	985	500	2030	5	1	14331185	474	826.25	0.49	03	0.02	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7294103	N	N	0	N	00	N
67	20241021	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	15	2	0.46	8518800	2539	59.78	3285	3480	3280	4275	2305	3290	3355.18	50.90	0	32	3350	3320	3290	3260	3230	3335	3275	77	985	500	2030	5	1	14331185	474	826.25	0.49	03	0.02	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7294103	N	N	0	N	00	N
68	20241021	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	40	2	1.22	8482640	2528	59.52	3285	3480	3280	4275	2305	3290	3355.47	50.90	0	33	3350	3320	3290	3260	3230	3335	3275	77	985	500	2030	5	1	14331185	477	832.50	0.50	03	0.02	4.00	6706.00	5690	20240510	-41.48	3095	20240805	7.59	5690	-41.48	20240510	3095	7.59	20240805	5690	-41.48	20240510	3095	7.59	20240805	0.00	N	033200	500	76 억		7294103	N	N	0	N	00	N
69	20241021	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-5	5	-0.15	8285095	2468	58.11	3285	3480	3280	4275	2305	3290	3357.01	50.90	0	38	3350	3320	3290	3260	3230	3335	3275	77	985	500	2030	5	1	14331185	471	821.25	0.49	03	0.02	4.00	6706.00	5690	20240510	-42.27	3095	20240805	6.14	5690	-42.27	20240510	3095	6.14	20240805	5690	-42.27	20240510	3095	6.14	20240805	0.00	N	033200	500	76 억		7294103	N	N	0	N	00	N
70	20241021	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	45	2	1.37	8110510	2415	56.86	3285	3480	3280	4275	2305	3290	3358.39	50.90	0	37	3350	3320	3290	3260	3230	3335	3275	77	985	500	2030	5	1	14331185	478	833.75	0.50	03	0.02	4.00	6706.00	5690	20240510	-41.39	3095	20240805	7.75	5690	-41.39	20240510	3095	7.75	20240805	5690	-41.39	20240510	3095	7.75	20240805	0.00	N	033200	500	76 억		7294103	N	N	0	N	00	N
71	20241021	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	45	2	1.37	7589890	2258	53.17	3285	3480	3280	4275	2305	3290	3361.33	50.90	0	46	3350	3320	3290	3260	3230	3335	3275	77	985	500	2030	5	1	14331185	478	833.75	0.50	03	0.02	4.00	6706.00	5690	20240510	-41.39	3095	20240805	7.75	5690	-41.39	20240510	3095	7.75	20240805	5690	-41.39	20240510	3095	7.75	20240805	0.00	N	033200	500	76 억		7294103	N	N	0	N	00	N
72	20241021	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	0	3	0.00	0	0	0.00	0	0	0	4275	2305	3290	0.00	50.90	0	0	3350	3320	3290	3260	3230	3335	3275	77	985	500	2030	5	1	14331185	471	822.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7294103	N	N	0	N	00	N
73	20241018	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	30	2	0.92	13866430	4247	419.25	3260	3320	3260	4235	2285	3260	3264.99	50.89	0	418	3323	3291	3273	3241	3223	3282	3232	77	975	500	2020	5	1	14331185	471	822.50	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7293686	N	N	0	N	00	N
74	20241018	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	0	3	0.00	12845745	3934	388.35	3260	3320	3260	4235	2285	3260	3265.31	50.89	0	421	3323	3291	3273	3241	3223	3282	3232	77	975	500	2020	5	1	14331185	467	815.00	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.71	3095	20240805	5.33	5690	-42.71	20240510	3095	5.33	20240805	5690	-42.71	20240510	3095	5.33	20240805	0.00	N	033200	500	76 억		7293686	N	N	0	N	00	N
75	20241018	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	0	3	0.00	12712085	3893	384.30	3260	3320	3260	4235	2285	3260	3265.37	50.89	0	422	3323	3291	3273	3241	3223	3282	3232	77	975	500	2020	5	1	14331185	467	815.00	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.71	3095	20240805	5.33	5690	-42.71	20240510	3095	5.33	20240805	5690	-42.71	20240510	3095	5.33	20240805	0.00	N	033200	500	76 억		7293686	N	N	0	N	00	N
76	20241018	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	5	2	0.15	12356740	3784	373.54	3260	3320	3260	4235	2285	3260	3265.52	50.89	0	422	3323	3291	3273	3241	3223	3282	3232	77	975	500	2020	5	1	14331185	468	816.25	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	0.00	N	033200	500	76 억		7293686	N	N	0	N	00	N
77	20241018	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	35	2	1.07	12327325	3775	372.66	3260	3320	3260	4235	2285	3260	3265.52	50.89	0	422	3323	3291	3273	3241	3223	3282	3232	77	975	500	2020	5	1	14331185	472	823.75	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.09	3095	20240805	6.46	5690	-42.09	20240510	3095	6.46	20240805	5690	-42.09	20240510	3095	6.46	20240805	0.00	N	033200	500	76 억		7293686	N	N	0	N	00	N
78	20241018	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	35	2	1.07	10511780	3224	318.26	3260	3320	3260	4235	2285	3260	3260.48	50.89	0	429	3323	3291	3273	3241	3223	3282	3232	77	975	500	2020	5	1	14331185	472	823.75	0.49	03	0.02	4.00	6706.00	5690	20240510	-42.09	3095	20240805	6.46	5690	-42.09	20240510	3095	6.46	20240805	5690	-42.09	20240510	3095	6.46	20240805	0.00	N	033200	500	76 억		7293686	N	N	0	N	00	N
79	20241018	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	60	2	1.84	10505190	3222	318.07	3260	3320	3260	4235	2285	3260	3260.46	50.89	0	429	3323	3291	3273	3241	3223	3282	3232	77	975	500	2020	5	1	14331185	476	830.00	0.50	03	0.02	4.00	6706.00	5690	20240510	-41.65	3095	20240805	7.27	5690	-41.65	20240510	3095	7.27	20240805	5690	-41.65	20240510	3095	7.27	20240805	0.00	N	033200	500	76 억		7293686	N	N	0	N	00	N
80	20241018	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	0	3	0.00	1665860	511	50.44	3260	3260	3260	4235	2285	3260	3260.00	50.89	0	449	3323	3291	3273	3241	3223	3282	3232	77	975	500	2020	5	1	14331185	467	815.00	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.71	3095	20240805	5.33	5690	-42.71	20240510	3095	5.33	20240805	5690	-42.71	20240510	3095	5.33	20240805	0.00	N	033200	500	76 억		7293686	N	N	0	N	00	N
81	20241017	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-45	5	-1.36	3322645	1013	34.83	3305	3305	3255	4295	2315	3305	3280.00	50.89	0	-33	3538	3421	3348	3231	3158	3385	3195	77	990	500	2040	5	1	14331185	467	815.00	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.71	3095	20240805	5.33	5690	-42.71	20240510	3095	5.33	20240805	5690	-42.71	20240510	3095	5.33	20240805	0.00	N	033200	500	76 억		7293719	N	N	0	N	00	N
82	20241017	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-20	5	-0.61	3188985	972	33.43	3305	3305	3255	4295	2315	3305	3280.85	50.89	0	8	3538	3421	3348	3231	3158	3385	3195	77	990	500	2040	5	1	14331185	471	821.25	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.27	3095	20240805	6.14	5690	-42.27	20240510	3095	6.14	20240805	5690	-42.27	20240510	3095	6.14	20240805	0.00	N	033200	500	76 억		7293719	N	N	0	N	00	N
83	20241017	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-5	5	-0.15	1305890	396	13.62	3305	3305	3270	4295	2315	3305	3297.70	50.89	0	8	3538	3421	3348	3231	3158	3385	3195	77	990	500	2040	5	1	14331185	473	825.00	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.00	3095	20240805	6.62	5690	-42.00	20240510	3095	6.62	20240805	5690	-42.00	20240510	3095	6.62	20240805	0.00	N	033200	500	76 억		7293719	N	N	0	N	00	N
84	20241017	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	0	3	0.00	1178015	357	12.28	3305	3305	3270	4295	2315	3305	3299.76	50.89	0	13	3538	3421	3348	3231	3158	3385	3195	77	990	500	2040	5	1	14331185	474	826.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7293719	N	N	0	N	00	N
85	20241017	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-25	5	-0.76	1168125	354	12.17	3305	3305	3270	4295	2315	3305	3299.79	50.89	0	13	3538	3421	3348	3231	3158	3385	3195	77	990	500	2040	5	1	14331185	470	820.00	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.36	3095	20240805	5.98	5690	-42.36	20240510	3095	5.98	20240805	5690	-42.36	20240510	3095	5.98	20240805	0.00	N	033200	500	76 억		7293719	N	N	0	N	00	N
86	20241017	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	0	3	0.00	1154940	350	12.04	3305	3305	3270	4295	2315	3305	3299.83	50.89	0	13	3538	3421	3348	3231	3158	3385	3195	77	990	500	2040	5	1	14331185	474	826.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7293719	N	N	0	N	00	N
87	20241017	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-30	5	-0.91	279115	85	2.92	3305	3305	3270	4295	2315	3305	3283.71	50.89	0	13	3538	3421	3348	3231	3158	3385	3195	77	990	500	2040	5	1	14331185	469	818.75	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.44	3095	20240805	5.82	5690	-42.44	20240510	3095	5.82	20240805	5690	-42.44	20240510	3095	5.82	20240805	0.00	N	033200	500	76 억		7293719	N	N	0	N	00	N
88	20241017	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	0	3	0.00	0	0	0.00	0	0	0	4295	2315	3305	0.00	50.89	0	0	3538	3421	3348	3231	3158	3385	3195	77	990	500	2040	5	1	14331185	474	826.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7293719	N	N	0	N	00	N
89	20241016	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-5	5	-0.15	9671495	2908	197.55	3310	3465	3275	4300	2320	3310	3326.03	50.89	0	-53	3426	3367	3311	3252	3196	3397	3282	77	990	500	2050	5	1	14331185	474	826.25	0.49	03	0.02	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7293773	N	N	0	N	00	N
90	20241016	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-35	5	-1.06	8789420	2641	179.42	3310	3465	3275	4300	2320	3310	3328.33	50.89	0	1	3426	3367	3311	3252	3196	3397	3282	77	990	500	2050	5	1	14331185	469	818.75	0.49	03	0.02	4.00	6706.00	5690	20240510	-42.44	3095	20240805	5.82	5690	-42.44	20240510	3095	5.82	20240805	5690	-42.44	20240510	3095	5.82	20240805	0.00	N	033200	500	76 억		7293773	N	N	0	N	00	N
91	20241016	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-5	5	-0.15	6324635	1889	128.33	3310	3465	3275	4300	2320	3310	3348.92	50.89	0	-70	3426	3367	3311	3252	3196	3397	3282	77	990	500	2050	5	1	14331185	474	826.25	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7293773	N	N	0	N	00	N
92	20241016	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-5	5	-0.15	6126335	1829	124.25	3310	3465	3275	4300	2320	3310	3350.39	50.89	0	-70	3426	3367	3311	3252	3196	3397	3282	77	990	500	2050	5	1	14331185	474	826.25	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7293773	N	N	0	N	00	N
93	20241016	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	0	3	0.00	4457320	1320	89.67	3310	3465	3280	4300	2320	3310	3378.74	50.89	0	-69	3426	3367	3311	3252	3196	3397	3282	77	990	500	2050	5	1	14331185	474	827.50	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7293773	N	N	0	N	00	N
94	20241016	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	60	2	1.81	3744560	1107	75.20	3310	3465	3280	4300	2320	3310	3385.20	50.89	0	-104	3426	3367	3311	3252	3196	3397	3282	77	990	500	2050	5	1	14331185	483	842.50	0.50	03	0.01	4.00	6706.00	5690	20240510	-40.77	3095	20240805	8.89	5690	-40.77	20240510	3095	8.89	20240805	5690	-40.77	20240510	3095	8.89	20240805	0.00	N	033200	500	76 억		7293773	N	N	0	N	00	N
95	20241016	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	70	2	2.11	3651580	1079	73.30	3310	3465	3280	4300	2320	3310	3386.94	50.89	0	-103	3426	3367	3311	3252	3196	3397	3282	77	990	500	2050	5	1	14331185	484	845.00	0.50	03	0.01	4.00	6706.00	5690	20240510	-40.60	3095	20240805	9.21	5690	-40.60	20240510	3095	9.21	20240805	5690	-40.60	20240510	3095	9.21	20240805	0.00	N	033200	500	76 억		7293773	N	N	0	N	00	N
96	20241016	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-20	5	-0.60	588430	178	12.09	3310	3310	3290	4300	2320	3310	3304.64	50.89	0	7	3426	3367	3311	3252	3196	3397	3282	77	990	500	2050	5	1	14331185	471	822.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7293773	N	N	0	N	00	N
97	20241015	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	20	2	0.61	4837145	1463	69.73	3290	3370	3255	4275	2305	3290	3306.32	50.89	0	39	3336	3312	3276	3252	3216	3325	3265	77	985	500	2030	5	1	14331185	474	827.50	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7293734	N	N	0	N	00	N
98	20241015	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-25	5	-0.76	4833835	1462	69.69	3290	3370	3255	4275	2305	3290	3306.32	50.89	0	39	3336	3312	3276	3252	3216	3325	3265	77	985	500	2030	5	1	14331185	468	816.25	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	0.00	N	033200	500	76 억		7293734	N	N	0	N	00	N
99	20241015	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	20	2	0.61	4817505	1457	69.45	3290	3370	3255	4275	2305	3290	3306.46	50.89	0	39	3336	3312	3276	3252	3216	3325	3265	77	985	500	2030	5	1	14331185	474	827.50	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7293734	N	N	0	N	00	N
100	20241015	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	30	2	0.91	4100875	1241	59.15	3290	3320	3255	4275	2305	3290	3304.49	50.89	0	39	3336	3312	3276	3252	3216	3325	3265	77	985	500	2030	5	1	14331185	476	830.00	0.50	03	0.01	4.00	6706.00	5690	20240510	-41.65	3095	20240805	7.27	5690	-41.65	20240510	3095	7.27	20240805	5690	-41.65	20240510	3095	7.27	20240805	0.00	N	033200	500	76 억		7293734	N	N	0	N	00	N
101	20241015	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	20	2	0.61	3033380	919	43.80	3290	3320	3255	4275	2305	3290	3300.74	50.89	0	-19	3336	3312	3276	3252	3216	3325	3265	77	985	500	2030	5	1	14331185	474	827.50	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7293734	N	N	0	N	00	N
102	20241015	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	20	2	0.61	2808015	851	40.56	3290	3320	3255	4275	2305	3290	3299.67	50.89	0	-13	3336	3312	3276	3252	3216	3325	3265	77	985	500	2030	5	1	14331185	474	827.50	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7293734	N	N	0	N	00	N
103	20241015	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	10	2	0.30	2573555	780	37.18	3290	3320	3290	4275	2305	3290	3299.43	50.89	0	-4	3336	3312	3276	3252	3216	3325	3265	77	985	500	2030	5	1	14331185	473	825.00	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.00	3095	20240805	6.62	5690	-42.00	20240510	3095	6.62	20240805	5690	-42.00	20240510	3095	6.62	20240805	0.00	N	033200	500	76 억		7293734	N	N	0	N	00	N
104	20241015	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	0	3	0.00	500080	152	7.24	3290	3290	3290	4275	2305	3290	3290.00	50.89	0	-22	3336	3312	3276	3252	3216	3325	3265	77	985	500	2030	5	1	14331185	471	822.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7293734	N	N	0	N	00	N
105	20241014	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	30	2	0.92	6883860	2097	25.63	3260	3300	3240	4235	2285	3260	3282.72	50.89	0	-103	3360	3310	3280	3230	3200	3295	3215	77	975	500	2020	5	1	14331185	471	822.50	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7293831	N	N	0	N	00	N
106	20241014	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	25	2	0.77	6814770	2076	25.38	3260	3300	3240	4235	2285	3260	3282.64	50.89	0	-103	3360	3310	3280	3230	3200	3295	3215	77	975	500	2020	5	1	14331185	471	821.25	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.27	3095	20240805	6.14	5690	-42.27	20240510	3095	6.14	20240805	5690	-42.27	20240510	3095	6.14	20240805	0.00	N	033200	500	76 억		7293831	N	N	0	N	00	N
107	20241014	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	30	2	0.92	2031790	620	7.58	3260	3300	3240	4235	2285	3260	3277.08	50.89	0	-102	3360	3310	3280	3230	3200	3295	3215	77	975	500	2020	5	1	14331185	471	822.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7293831	N	N	0	N	00	N
108	20241014	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	25	2	0.77	1916810	585	7.15	3260	3300	3240	4235	2285	3260	3276.60	50.89	0	-102	3360	3310	3280	3230	3200	3295	3215	77	975	500	2020	5	1	14331185	471	821.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.27	3095	20240805	6.14	5690	-42.27	20240510	3095	6.14	20240805	5690	-42.27	20240510	3095	6.14	20240805	0.00	N	033200	500	76 억		7293831	N	N	0	N	00	N
109	20241014	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-20	5	-0.61	1801835	550	6.72	3260	3300	3240	4235	2285	3260	3276.06	50.89	0	-102	3360	3310	3280	3230	3200	3295	3215	77	975	500	2020	5	1	14331185	464	810.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.06	3095	20240805	4.68	5690	-43.06	20240510	3095	4.68	20240805	5690	-43.06	20240510	3095	4.68	20240805	0.00	N	033200	500	76 억		7293831	N	N	0	N	00	N
110	20241014	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	30	2	0.92	1546940	472	5.77	3260	3300	3260	4235	2285	3260	3277.42	50.89	0	-102	3360	3310	3280	3230	3200	3295	3215	77	975	500	2020	5	1	14331185	471	822.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.18	3095	20240805	6.30	5690	-42.18	20240510	3095	6.30	20240805	5690	-42.18	20240510	3095	6.30	20240805	0.00	N	033200	500	76 억		7293831	N	N	0	N	00	N
111	20241014	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	40	2	1.23	903070	276	3.37	3260	3300	3260	4235	2285	3260	3271.99	50.89	0	-72	3360	3310	3280	3230	3200	3295	3215	77	975	500	2020	5	1	14331185	473	825.00	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.00	3095	20240805	6.62	5690	-42.00	20240510	3095	6.62	20240805	5690	-42.00	20240510	3095	6.62	20240805	0.00	N	033200	500	76 억		7293831	N	N	0	N	00	N
112	20241014	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	5	2	0.15	665785	204	2.49	3260	3265	3260	4235	2285	3260	3263.65	50.89	0	-15	3360	3310	3280	3230	3200	3295	3215	77	975	500	2020	5	1	14331185	468	816.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	0.00	N	033200	500	76 억		7293831	N	N	0	N	00	N
113	20241011	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-40	5	-1.21	26622430	8178	137.05	3300	3330	3250	4290	2310	3300	3255.37	50.90	0	-275	3473	3386	3328	3241	3183	3372	3227	77	990	500	2040	5	1	14331185	467	815.00	0.49	03	0.06	4.00	6706.00	5690	20240510	-42.71	3095	20240805	5.33	5690	-42.71	20240510	3095	5.33	20240805	5690	-42.71	20240510	3095	5.33	20240805	0.00	N	033200	500	76 억		7294105	N	N	0	N	00	N
114	20241011	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-35	5	-1.06	24290855	7463	125.07	3300	3330	3250	4290	2310	3300	3254.84	50.90	0	-169	3473	3386	3328	3241	3183	3372	3227	77	990	500	2040	5	1	14331185	468	816.25	0.49	03	0.05	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	0.00	N	033200	500	76 억		7294105	N	N	0	N	00	N
115	20241011	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-35	5	-1.06	23208030	7131	119.51	3300	3330	3250	4290	2310	3300	3254.53	50.90	0	-168	3473	3386	3328	3241	3183	3372	3227	77	990	500	2040	5	1	14331185	468	816.25	0.49	03	0.05	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	0.00	N	033200	500	76 억		7294105	N	N	0	N	00	N
116	20241011	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	5	2	0.15	2813715	859	14.40	3300	3330	3260	4290	2310	3300	3275.57	50.90	0	64	3473	3386	3328	3241	3183	3372	3227	77	990	500	2040	5	1	14331185	474	826.25	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7294105	N	N	0	N	00	N
117	20241011	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-25	5	-0.76	2807095	857	14.36	3300	3330	3260	4290	2310	3300	3275.49	50.90	0	66	3473	3386	3328	3241	3183	3372	3227	77	990	500	2040	5	1	14331185	469	818.75	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.44	3095	20240805	5.82	5690	-42.44	20240510	3095	5.82	20240805	5690	-42.44	20240510	3095	5.82	20240805	0.00	N	033200	500	76 억		7294105	N	N	0	N	00	N
118	20241011	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-40	5	-1.21	2747715	839	14.06	3300	3330	3260	4290	2310	3300	3274.99	50.90	0	66	3473	3386	3328	3241	3183	3372	3227	77	990	500	2040	5	1	14331185	467	815.00	0.49	03	0.01	4.00	6706.00	5690	20240510	-42.71	3095	20240805	5.33	5690	-42.71	20240510	3095	5.33	20240805	5690	-42.71	20240510	3095	5.33	20240805	0.00	N	033200	500	76 억		7294105	N	N	0	N	00	N
119	20241011	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	20	2	0.61	437885	132	2.21	3300	3330	3300	4290	2310	3300	3317.31	50.90	0	-23	3473	3386	3328	3241	3183	3372	3227	77	990	500	2040	5	1	14331185	476	830.00	0.50	03	0.00	4.00	6706.00	5690	20240510	-41.65	3095	20240805	7.27	5690	-41.65	20240510	3095	7.27	20240805	5690	-41.65	20240510	3095	7.27	20240805	0.00	N	033200	500	76 억		7294105	N	N	0	N	00	N
120	20241011	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	0	3	0.00	36300	11	0.18	3300	3300	3300	4290	2310	3300	3300.00	50.90	0	-1	3473	3386	3328	3241	3183	3372	3227	77	990	500	2040	5	1	14331185	473	825.00	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.00	3095	20240805	6.62	5690	-42.00	20240510	3095	6.62	20240805	5690	-42.00	20240510	3095	6.62	20240805	0.00	N	033200	500	76 억		7294105	N	N	0	N	00	N
121	20241010	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	5	2	0.15	19744685	5967	85.18	3300	3415	3270	4280	2310	3295	3308.98	50.89	0	288	3515	3405	3325	3215	3135	3365	3175	77	985	500	2040	5	1	14331185	473	825.00	0.49	03	0.04	4.00	6706.00	5690	20240510	-42.00	3095	20240805	6.62	5690	-42.00	20240510	3095	6.62	20240805	5690	-42.00	20240510	3095	6.62	20240805	0.00	N	033200	500	76 억		7293819	N	N	0	N	00	N
122	20241010	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	10	2	0.30	18972380	5733	81.84	3300	3415	3270	4280	2310	3295	3309.33	50.89	0	321	3515	3405	3325	3215	3135	3365	3175	77	985	500	2040	5	1	14331185	474	826.25	0.49	03	0.04	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7293819	N	N	0	N	00	N
123	20241010	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	30	2	0.91	18869925	5702	81.40	3300	3415	3270	4280	2310	3295	3309.35	50.89	0	321	3515	3405	3325	3215	3135	3365	3175	77	985	500	2040	5	1	14331185	477	831.25	0.50	03	0.04	4.00	6706.00	5690	20240510	-41.56	3095	20240805	7.43	5690	-41.56	20240510	3095	7.43	20240805	5690	-41.56	20240510	3095	7.43	20240805	0.00	N	033200	500	76 억		7293819	N	N	0	N	00	N
124	20241010	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	30	2	0.91	17304995	5229	74.65	3300	3415	3270	4280	2310	3295	3309.43	50.89	0	321	3515	3405	3325	3215	3135	3365	3175	77	985	500	2040	5	1	14331185	477	831.25	0.50	03	0.04	4.00	6706.00	5690	20240510	-41.56	3095	20240805	7.43	5690	-41.56	20240510	3095	7.43	20240805	5690	-41.56	20240510	3095	7.43	20240805	0.00	N	033200	500	76 억		7293819	N	N	0	N	00	N
125	20241010	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	75	2	2.28	17301670	5228	74.63	3300	3415	3270	4280	2310	3295	3309.42	50.89	0	321	3515	3405	3325	3215	3135	3365	3175	77	985	500	2040	5	1	14331185	483	842.50	0.50	03	0.04	4.00	6706.00	5690	20240510	-40.77	3095	20240805	8.89	5690	-40.77	20240510	3095	8.89	20240805	5690	-40.77	20240510	3095	8.89	20240805	0.00	N	033200	500	76 억		7293819	N	N	0	N	00	N
126	20241010	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	45	2	1.37	17294930	5226	74.60	3300	3415	3270	4280	2310	3295	3309.40	50.89	0	319	3515	3405	3325	3215	3135	3365	3175	77	985	500	2040	5	1	14331185	479	835.00	0.50	03	0.04	4.00	6706.00	5690	20240510	-41.30	3095	20240805	7.92	5690	-41.30	20240510	3095	7.92	20240805	5690	-41.30	20240510	3095	7.92	20240805	0.00	N	033200	500	76 억		7293819	N	N	0	N	00	N
127	20241010	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	90	2	2.73	7998135	2420	34.55	3300	3415	3270	4280	2310	3295	3305.01	50.89	0	128	3515	3405	3325	3215	3135	3365	3175	77	985	500	2040	5	1	14331185	485	846.25	0.50	03	0.02	4.00	6706.00	5690	20240510	-40.51	3095	20240805	9.37	5690	-40.51	20240510	3095	9.37	20240805	5690	-40.51	20240510	3095	9.37	20240805	0.00	N	033200	500	76 억		7293819	N	N	0	N	00	N
128	20241010	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	10	2	0.30	616685	188	2.68	3300	3305	3270	4280	2310	3295	3280.24	50.89	0	136	3515	3405	3325	3215	3135	3365	3175	77	985	500	2040	5	1	14331185	474	826.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7293819	N	N	0	N	00	N
129	20241008	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-45	5	-1.35	22869060	6907	96.40	3435	3435	3245	4340	2340	3340	3311.11	50.89	0	-21	3593	3466	3363	3236	3133	3530	3300	77	1000	500	2070	5	1	14331185	472	823.75	0.49	03	0.05	4.00	6706.00	5690	20240510	-42.09	3095	20240805	6.46	5690	-42.09	20240510	3095	6.46	20240805	5690	-42.09	20240510	3095	6.46	20240805	0.00	N	033200	500	76 억		7293822	N	N	0	N	00	N
130	20241008	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-20	5	-0.60	22460450	6783	94.67	3435	3435	3245	4340	2340	3340	3311.29	50.89	0	31	3593	3466	3363	3236	3133	3530	3300	77	1000	500	2070	5	1	14331185	476	830.00	0.50	03	0.05	4.00	6706.00	5690	20240510	-41.65	3095	20240805	7.27	5690	-41.65	20240510	3095	7.27	20240805	5690	-41.65	20240510	3095	7.27	20240805	0.00	N	033200	500	76 억		7293822	N	N	0	N	00	N
131	20241008	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-15	5	-0.45	22061560	6663	92.99	3435	3435	3245	4340	2340	3340	3311.06	50.89	0	32	3593	3466	3363	3236	3133	3530	3300	77	1000	500	2070	5	1	14331185	477	831.25	0.50	03	0.05	4.00	6706.00	5690	20240510	-41.56	3095	20240805	7.43	5690	-41.56	20240510	3095	7.43	20240805	5690	-41.56	20240510	3095	7.43	20240805	0.00	N	033200	500	76 억		7293822	N	N	0	N	00	N
132	20241008	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-20	5	-0.60	21376610	6457	90.12	3435	3435	3245	4340	2340	3340	3310.61	50.89	0	-31	3593	3466	3363	3236	3133	3530	3300	77	1000	500	2070	5	1	14331185	476	830.00	0.50	03	0.05	4.00	6706.00	5690	20240510	-41.65	3095	20240805	7.27	5690	-41.65	20240510	3095	7.27	20240805	5690	-41.65	20240510	3095	7.27	20240805	0.00	N	033200	500	76 억		7293822	N	N	0	N	00	N
133	20241008	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-15	5	-0.45	21373290	6456	90.10	3435	3435	3245	4340	2340	3340	3310.61	50.89	0	-30	3593	3466	3363	3236	3133	3530	3300	77	1000	500	2070	5	1	14331185	477	831.25	0.50	03	0.05	4.00	6706.00	5690	20240510	-41.56	3095	20240805	7.43	5690	-41.56	20240510	3095	7.43	20240805	5690	-41.56	20240510	3095	7.43	20240805	0.00	N	033200	500	76 억		7293822	N	N	0	N	00	N
134	20241008	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-20	5	-0.60	14256980	4266	59.54	3435	3435	3255	4340	2340	3340	3342.00	50.89	0	-32	3593	3466	3363	3236	3133	3530	3300	77	1000	500	2070	5	1	14331185	476	830.00	0.50	03	0.03	4.00	6706.00	5690	20240510	-41.65	3095	20240805	7.27	5690	-41.65	20240510	3095	7.27	20240805	5690	-41.65	20240510	3095	7.27	20240805	0.00	N	033200	500	76 억		7293822	N	N	0	N	00	N
135	20241008	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-20	5	-0.60	14256980	4266	59.54	3435	3435	3255	4340	2340	3340	3342.00	50.89	0	-32	3593	3466	3363	3236	3133	3530	3300	77	1000	500	2070	5	1	14331185	476	830.00	0.50	03	0.03	4.00	6706.00	5690	20240510	-41.65	3095	20240805	7.27	5690	-41.65	20240510	3095	7.27	20240805	5690	-41.65	20240510	3095	7.27	20240805	0.00	N	033200	500	76 억		7293822	N	N	0	N	00	N
136	20241008	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	45	2	1.35	476385	142	1.98	3435	3435	3255	4340	2340	3340	3354.82	50.89	0	-8	3593	3466	3363	3236	3133	3530	3300	77	1000	500	2070	5	1	14331185	485	846.25	0.50	03	0.00	4.00	6706.00	5690	20240510	-40.51	3095	20240805	9.37	5690	-40.51	20240510	3095	9.37	20240805	5690	-40.51	20240510	3095	9.37	20240805	0.00	N	033200	500	76 억		7293822	N	N	0	N	00	N
137	20241007	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	45	2	1.37	23938730	7165	168.59	3295	3490	3260	4280	2310	3295	3341.06	50.90	0	-373	3355	3325	3280	3250	3205	3302	3227	77	985	500	2040	5	1	14331185	479	835.00	0.50	03	0.05	4.00	6706.00	5690	20240510	-41.30	3095	20240805	7.92	5690	-41.30	20240510	3095	7.92	20240805	5690	-41.30	20240510	3095	7.92	20240805	0.00	N	033200	500	76 억		7294193	N	N	0	N	00	N
138	20241007	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	30	2	0.91	23718550	7099	167.04	3295	3490	3260	4280	2310	3295	3341.11	50.90	0	-373	3355	3325	3280	3250	3205	3302	3227	77	985	500	2040	5	1	14331185	477	831.25	0.50	03	0.05	4.00	6706.00	5690	20240510	-41.56	3095	20240805	7.43	5690	-41.56	20240510	3095	7.43	20240805	5690	-41.56	20240510	3095	7.43	20240805	0.00	N	033200	500	76 억		7294193	N	N	0	N	00	N
139	20241007	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	55	2	1.67	22318350	6676	157.08	3295	3490	3260	4280	2310	3295	3343.07	50.90	0	-373	3355	3325	3280	3250	3205	3302	3227	77	985	500	2040	5	1	14331185	480	837.50	0.50	03	0.05	4.00	6706.00	5690	20240510	-41.12	3095	20240805	8.24	5690	-41.12	20240510	3095	8.24	20240805	5690	-41.12	20240510	3095	8.24	20240805	0.00	N	033200	500	76 억		7294193	N	N	0	N	00	N
140	20241007	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	55	2	1.67	21829320	6530	153.65	3295	3490	3260	4280	2310	3295	3342.93	50.90	0	-350	3355	3325	3280	3250	3205	3302	3227	77	985	500	2040	5	1	14331185	480	837.50	0.50	03	0.05	4.00	6706.00	5690	20240510	-41.12	3095	20240805	8.24	5690	-41.12	20240510	3095	8.24	20240805	5690	-41.12	20240510	3095	8.24	20240805	0.00	N	033200	500	76 억		7294193	N	N	0	N	00	N
141	20241007	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	60	2	1.82	18314995	5481	128.96	3295	3490	3260	4280	2310	3295	3341.54	50.90	0	-314	3355	3325	3280	3250	3205	3302	3227	77	985	500	2040	5	1	14331185	481	838.75	0.50	03	0.04	4.00	6706.00	5690	20240510	-41.04	3095	20240805	8.40	5690	-41.04	20240510	3095	8.40	20240805	5690	-41.04	20240510	3095	8.40	20240805	0.00	N	033200	500	76 억		7294193	N	N	0	N	00	N
142	20241007	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	10	2	0.30	1202365	365	8.59	3295	3490	3260	4280	2310	3295	3294.15	50.90	0	-36	3355	3325	3280	3250	3205	3302	3227	77	985	500	2040	5	1	14331185	474	826.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7294193	N	N	0	N	00	N
143	20241007	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	10	2	0.30	1202365	365	8.59	3295	3490	3260	4280	2310	3295	3294.15	50.90	0	-36	3355	3325	3280	3250	3205	3302	3227	77	985	500	2040	5	1	14331185	474	826.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.92	3095	20240805	6.79	5690	-41.92	20240510	3095	6.79	20240805	5690	-41.92	20240510	3095	6.79	20240805	0.00	N	033200	500	76 억		7294193	N	N	0	N	00	N
144	20241007	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	4280	2310	3295	0.00	50.90	0	0	3355	3325	3280	3250	3205	3302	3227	77	985	500	2040	5	1	14331185	472	823.75	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.09	3095	20240805	6.46	5690	-42.09	20240510	3095	6.46	20240805	5690	-42.09	20240510	3095	6.46	20240805	0.00	N	033200	500	76 억		7294193	N	N	0	N	00	N
145	20241004	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-15	5	-0.45	13845525	4250	513.29	3310	3310	3235	4300	2320	3310	3257.77	50.90	0	15	3346	3327	3301	3282	3256	3315	3270	77	990	500	2050	5	1	14331185	472	823.75	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.09	3095	20240805	6.46	5690	-42.09	20240510	3095	6.46	20240805	5690	-42.09	20240510	3095	6.46	20240805	0.00	N	033200	500	76 억		7294178	N	N	0	N	00	N
146	20241004	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-15	5	-0.45	13749895	4221	509.78	3310	3310	3235	4300	2320	3310	3257.50	50.90	0	15	3346	3327	3301	3282	3256	3315	3270	77	990	500	2050	5	1	14331185	472	823.75	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.09	3095	20240805	6.46	5690	-42.09	20240510	3095	6.46	20240805	5690	-42.09	20240510	3095	6.46	20240805	0.00	N	033200	500	76 억		7294178	N	N	0	N	00	N
147	20241004	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-10	5	-0.30	13743305	4219	509.54	3310	3310	3235	4300	2320	3310	3257.48	50.90	0	15	3346	3327	3301	3282	3256	3315	3270	77	990	500	2050	5	1	14331185	473	825.00	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.00	3095	20240805	6.62	5690	-42.00	20240510	3095	6.62	20240805	5690	-42.00	20240510	3095	6.62	20240805	0.00	N	033200	500	76 억		7294178	N	N	0	N	00	N
148	20241004	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-10	5	-0.30	13627805	4184	505.31	3310	3310	3235	4300	2320	3310	3257.12	50.90	0	15	3346	3327	3301	3282	3256	3315	3270	77	990	500	2050	5	1	14331185	473	825.00	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.00	3095	20240805	6.62	5690	-42.00	20240510	3095	6.62	20240805	5690	-42.00	20240510	3095	6.62	20240805	0.00	N	033200	500	76 억		7294178	N	N	0	N	00	N
149	20241004	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-45	5	-1.36	12807005	3933	475.00	3310	3310	3235	4300	2320	3310	3256.29	50.90	0	15	3346	3327	3301	3282	3256	3315	3270	77	990	500	2050	5	1	14331185	468	816.25	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	0.00	N	033200	500	76 억		7294178	N	N	0	N	00	N
150	20241004	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-40	5	-1.21	12800435	3931	474.76	3310	3310	3235	4300	2320	3310	3256.28	50.90	0	15	3346	3327	3301	3282	3256	3315	3270	77	990	500	2050	5	1	14331185	469	817.50	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.53	3095	20240805	5.65	5690	-42.53	20240510	3095	5.65	20240805	5690	-42.53	20240510	3095	5.65	20240805	0.00	N	033200	500	76 억		7294178	N	N	0	N	00	N
151	20241004	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	0	3	0.00	602420	182	21.98	3310	3310	3310	4300	2320	3310	3310.00	50.90	0	-18	3346	3327	3301	3282	3256	3315	3270	77	990	500	2050	5	1	14331185	474	827.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7294178	N	N	0	N	00	N
152	20241004	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	0	3	0.00	549460	166	20.05	3310	3310	3310	4300	2320	3310	3310.00	50.90	0	-18	3346	3327	3301	3282	3256	3315	3270	77	990	500	2050	5	1	14331185	474	827.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7294178	N	N	0	N	00	N
153	20241002	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-10	5	-0.30	2706630	818	13.22	3320	3320	3275	4315	2325	3320	3308.84	50.90	0	-6	3423	3371	3328	3276	3233	3397	3302	77	995	500	2050	5	1	14331185	474	827.50	0.49	03	0.01	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7294184	N	N	0	N	00	N
154	20241002	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-5	5	-0.15	1935370	585	9.45	3320	3320	3275	4315	2325	3320	3308.32	50.90	0	0	3423	3371	3328	3276	3233	3397	3302	77	995	500	2050	5	1	14331185	475	828.75	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.74	3095	20240805	7.11	5690	-41.74	20240510	3095	7.11	20240805	5690	-41.74	20240510	3095	7.11	20240805	0.00	N	033200	500	76 억		7294184	N	N	0	N	00	N
155	20241002	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-5	5	-0.15	1882330	569	9.19	3320	3320	3275	4315	2325	3320	3308.14	50.90	0	0	3423	3371	3328	3276	3233	3397	3302	77	995	500	2050	5	1	14331185	475	828.75	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.74	3095	20240805	7.11	5690	-41.74	20240510	3095	7.11	20240805	5690	-41.74	20240510	3095	7.11	20240805	0.00	N	033200	500	76 억		7294184	N	N	0	N	00	N
156	20241002	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-10	5	-0.30	535130	162	2.62	3320	3320	3275	4315	2325	3320	3303.27	50.90	0	-5	3423	3371	3328	3276	3233	3397	3302	77	995	500	2050	5	1	14331185	474	827.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7294184	N	N	0	N	00	N
157	20241002	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-10	5	-0.30	535130	162	2.62	3320	3320	3275	4315	2325	3320	3303.27	50.90	0	-5	3423	3371	3328	3276	3233	3397	3302	77	995	500	2050	5	1	14331185	474	827.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7294184	N	N	0	N	00	N
158	20241002	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-5	5	-0.15	361225	109	1.76	3320	3320	3275	4315	2325	3320	3313.99	50.90	0	-4	3423	3371	3328	3276	3233	3397	3302	77	995	500	2050	5	1	14331185	475	828.75	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.74	3095	20240805	7.11	5690	-41.74	20240510	3095	7.11	20240805	5690	-41.74	20240510	3095	7.11	20240805	0.00	N	033200	500	76 억		7294184	N	N	0	N	00	N
159	20241002	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-10	5	-0.30	278450	84	1.36	3320	3320	3305	4315	2325	3320	3314.88	50.90	0	-3	3423	3371	3328	3276	3233	3397	3302	77	995	500	2050	5	1	14331185	474	827.50	0.49	03	0.00	4.00	6706.00	5690	20240510	-41.83	3095	20240805	6.95	5690	-41.83	20240510	3095	6.95	20240805	5690	-41.83	20240510	3095	6.95	20240805	0.00	N	033200	500	76 억		7294184	N	N	0	N	00	N
160	20241002	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	50.90	0	0	3423	3371	3328	3276	3233	3397	3302	77	995	500	2050	5	1	14331185	476	830.00	0.50	03	0.00	4.00	6706.00	5690	20240510	-41.65	3095	20240805	7.27	5690	-41.65	20240510	3095	7.27	20240805	5690	-41.65	20240510	3095	7.27	20240805	0.00	N	033200	500	76 억		7294184	N	N	0	N	00	N