KissMeData/032540/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	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-10	5	-0.19	72764650	13939	157.66	5100	5270	5100	6780	3660	5220	5220.22	0.20	0	-94	5466	5342	5226	5102	4986	5285	5045	70	1560	500	3860	10	1	13931609	726	15.46	0.84	12	0.10	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.75	N	032540	500	69 억		27987	N	N	0	N	00	N
3	20241031	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	0	3	0.00	68122530	13048	147.59	5100	5270	5100	6780	3660	5220	5220.92	0.20	0	-126	5466	5342	5226	5102	4986	5285	5045	70	1560	500	3860	10	1	13931609	727	15.49	0.85	12	0.09	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.75	N	032540	500	69 억		27987	N	N	0	N	00	N
4	20241031	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	0	3	0.00	43114380	8253	93.35	5100	5270	5100	6780	3660	5220	5224.09	0.20	0	-211	5466	5342	5226	5102	4986	5285	5045	70	1560	500	3860	10	1	13931609	727	15.49	0.85	12	0.06	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.75	N	032540	500	69 억		27987	N	N	0	N	00	N
5	20241031	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	0	3	0.00	40553940	7762	87.80	5100	5270	5100	6780	3660	5220	5224.68	0.20	0	-307	5466	5342	5226	5102	4986	5285	5045	70	1560	500	3860	10	1	13931609	727	15.49	0.85	12	0.06	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.75	N	032540	500	69 억		27987	N	N	0	N	00	N
6	20241031	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	10	2	0.19	40167150	7688	86.96	5100	5270	5100	6780	3660	5220	5224.66	0.20	0	-307	5466	5342	5226	5102	4986	5285	5045	70	1560	500	3860	10	1	13931609	729	15.52	0.85	12	0.06	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.75	N	032540	500	69 억		27987	N	N	0	N	00	N
7	20241031	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	10	2	0.19	39706980	7600	85.96	5100	5270	5100	6780	3660	5220	5224.60	0.20	0	-309	5466	5342	5226	5102	4986	5285	5045	70	1560	500	3860	10	1	13931609	729	15.52	0.85	12	0.05	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.75	N	032540	500	69 억		27987	N	N	0	N	00	N
8	20241031	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	50	2	0.96	14337560	2759	31.21	5100	5270	5100	6780	3660	5220	5196.65	0.20	0	-108	5466	5342	5226	5102	4986	5285	5045	70	1560	500	3860	10	1	13931609	734	15.64	0.85	12	0.02	337.00	6177.00	6920	20231213	-23.84	5000	20240806	5.40	6580	-19.91	20240528	5000	5.40	20240806	6920	-23.84	20231213	5000	5.40	20240806	1.75	N	032540	500	69 억		27987	N	N	0	N	00	N
9	20241031	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	10	2	0.19	4812310	939	10.62	5100	5270	5100	6780	3660	5220	5124.93	0.20	0	70	5466	5342	5226	5102	4986	5285	5045	70	1560	500	3860	10	1	13931609	729	15.52	0.85	12	0.01	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.75	N	032540	500	69 억		27987	N	N	0	N	00	N
10	20241030	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	30	2	0.58	46309270	8841	47.50	5350	5350	5110	6740	3640	5190	5238.01	0.20	0	-483	5290	5240	5150	5100	5010	5265	5125	70	1550	500	3840	10	1	13931609	727	15.49	0.85	12	0.06	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.75	N	032540	500	69 억		28470	N	N	0	N	00	N
11	20241030	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	30	2	0.58	44033350	8405	45.16	5350	5350	5110	6740	3640	5190	5238.95	0.20	0	-376	5290	5240	5150	5100	5010	5265	5125	70	1550	500	3840	10	1	13931609	727	15.49	0.85	12	0.06	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.75	N	032540	500	69 억		28470	N	N	0	N	00	N
12	20241030	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	30	2	0.58	44022910	8403	45.15	5350	5350	5110	6740	3640	5190	5238.95	0.20	0	-376	5290	5240	5150	5100	5010	5265	5125	70	1550	500	3840	10	1	13931609	727	15.49	0.85	12	0.06	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.75	N	032540	500	69 억		28470	N	N	0	N	00	N
13	20241030	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	30	2	0.58	39951310	7623	40.96	5350	5350	5110	6740	3640	5190	5240.89	0.20	0	-376	5290	5240	5150	5100	5010	5265	5125	70	1550	500	3840	10	1	13931609	727	15.49	0.85	12	0.05	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.75	N	032540	500	69 억		28470	N	N	0	N	00	N
14	20241030	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	20	2	0.39	38627420	7368	39.59	5350	5350	5110	6740	3640	5190	5242.59	0.20	0	-376	5290	5240	5150	5100	5010	5265	5125	70	1550	500	3840	10	1	13931609	726	15.46	0.84	12	0.05	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.75	N	032540	500	69 억		28470	N	N	0	N	00	N
15	20241030	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	30	2	0.58	38294100	7304	39.24	5350	5350	5110	6740	3640	5190	5242.89	0.20	0	-376	5290	5240	5150	5100	5010	5265	5125	70	1550	500	3840	10	1	13931609	727	15.49	0.85	12	0.05	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.75	N	032540	500	69 억		28470	N	N	0	N	00	N
16	20241030	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	40	2	0.77	26933910	5103	27.42	5350	5350	5160	6740	3640	5190	5278.05	0.20	0	-375	5290	5240	5150	5100	5010	5265	5125	70	1550	500	3840	10	1	13931609	729	15.52	0.85	12	0.04	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.75	N	032540	500	69 억		28470	N	N	0	N	00	N
17	20241030	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	150	2	2.89	10926530	2043	10.98	5350	5350	5160	6740	3640	5190	5348.28	0.20	0	-350	5290	5240	5150	5100	5010	5265	5125	70	1550	500	3840	10	1	13931609	744	15.85	0.86	12	0.01	337.00	6177.00	6920	20231213	-22.83	5000	20240806	6.80	6580	-18.84	20240528	5000	6.80	20240806	6920	-22.83	20231213	5000	6.80	20240806	1.75	N	032540	500	69 억		28470	N	N	0	N	00	N
18	20241029	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-10	5	-0.19	95963820	18588	221.89	5150	5200	5060	6760	3640	5200	5162.68	0.21	0	-106	5333	5266	5193	5126	5053	5230	5090	70	1560	500	3840	10	1	13931609	723	15.40	0.84	12	0.13	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.75	N	032540	500	69 억		28562	N	N	0	N	00	N
19	20241029	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-30	5	-0.58	92925180	18002	214.90	5150	5200	5060	6760	3640	5200	5161.94	0.21	0	84	5333	5266	5193	5126	5053	5230	5090	70	1560	500	3840	10	1	13931609	720	15.34	0.84	12	0.13	337.00	6177.00	6920	20231213	-25.29	5000	20240806	3.40	6580	-21.43	20240528	5000	3.40	20240806	6920	-25.29	20231213	5000	3.40	20240806	1.75	N	032540	500	69 억		28562	N	N	0	N	00	N
20	20241029	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-60	5	-1.15	79611620	15407	183.92	5150	5200	5060	6760	3640	5200	5167.24	0.21	0	62	5333	5266	5193	5126	5053	5230	5090	70	1560	500	3840	10	1	13931609	716	15.25	0.83	12	0.11	337.00	6177.00	6920	20231213	-25.72	5000	20240806	2.80	6580	-21.88	20240528	5000	2.80	20240806	6920	-25.72	20231213	5000	2.80	20240806	1.75	N	032540	500	69 억		28562	N	N	0	N	00	N
21	20241029	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-70	5	-1.35	66803530	12912	154.14	5150	5200	5060	6760	3640	5200	5173.76	0.21	0	-3	5333	5266	5193	5126	5053	5230	5090	70	1560	500	3840	10	1	13931609	715	15.22	0.83	12	0.09	337.00	6177.00	6920	20231213	-25.87	5000	20240806	2.60	6580	-22.04	20240528	5000	2.60	20240806	6920	-25.87	20231213	5000	2.60	20240806	1.75	N	032540	500	69 억		28562	N	N	0	N	00	N
22	20241029	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-10	5	-0.19	54090700	10424	124.44	5150	5200	5150	6760	3640	5200	5189.05	0.21	0	-59	5333	5266	5193	5126	5053	5230	5090	70	1560	500	3840	10	1	13931609	723	15.40	0.84	12	0.07	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.75	N	032540	500	69 억		28562	N	N	0	N	00	N
23	20241029	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	54007550	10408	124.24	5150	5200	5150	6760	3640	5200	5189.04	0.21	0	-59	5333	5266	5193	5126	5053	5230	5090	70	1560	500	3840	10	1	13931609	724	15.43	0.84	12	0.07	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.75	N	032540	500	69 억		28562	N	N	0	N	00	N
24	20241029	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	53763850	10361	123.68	5150	5200	5150	6760	3640	5200	5189.06	0.21	0	-18	5333	5266	5193	5126	5053	5230	5090	70	1560	500	3840	10	1	13931609	724	15.43	0.84	12	0.07	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.75	N	032540	500	69 억		28562	N	N	0	N	00	N
25	20241028	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	43256630	8338	428.25	5240	5260	5120	6810	3670	5240	5187.89	0.21	0	-355	5306	5272	5216	5182	5126	5245	5155	70	1570	500	3870	10	1	13931609	724	15.43	0.84	12	0.06	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.74	N	032540	500	69 억		28918	N	N	0	N	00	N
26	20241028	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	38951070	7510	385.72	5240	5260	5120	6810	3670	5240	5186.56	0.21	0	-308	5306	5272	5216	5182	5126	5245	5155	70	1570	500	3870	10	1	13931609	724	15.43	0.84	12	0.05	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.74	N	032540	500	69 억		28918	N	N	0	N	00	N
27	20241028	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	38546430	7432	381.72	5240	5260	5120	6810	3670	5240	5186.55	0.21	0	-308	5306	5272	5216	5182	5126	5245	5155	70	1570	500	3870	10	1	13931609	724	15.43	0.84	12	0.05	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.74	N	032540	500	69 억		28918	N	N	0	N	00	N
28	20241028	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	10	2	0.19	37678280	7265	373.14	5240	5260	5120	6810	3670	5240	5186.27	0.21	0	-372	5306	5272	5216	5182	5126	5245	5155	70	1570	500	3870	10	1	13931609	731	15.58	0.85	12	0.05	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.74	N	032540	500	69 억		28918	N	N	0	N	00	N
29	20241028	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-20	5	-0.38	33772450	6514	334.57	5240	5250	5120	6810	3670	5240	5184.59	0.21	0	-488	5306	5272	5216	5182	5126	5245	5155	70	1570	500	3870	10	1	13931609	727	15.49	0.85	12	0.05	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.74	N	032540	500	69 억		28918	N	N	0	N	00	N
30	20241028	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	21225860	4115	211.35	5240	5240	5120	6810	3670	5240	5158.17	0.21	0	-311	5306	5272	5216	5182	5126	5245	5155	70	1570	500	3870	10	1	13931609	724	15.43	0.84	12	0.03	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.74	N	032540	500	69 억		28918	N	N	0	N	00	N
31	20241028	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-50	5	-0.95	16723500	3239	166.36	5240	5240	5120	6810	3670	5240	5163.17	0.21	0	-300	5306	5272	5216	5182	5126	5245	5155	70	1570	500	3870	10	1	13931609	723	15.40	0.84	12	0.02	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.74	N	032540	500	69 억		28918	N	N	0	N	00	N
32	20241028	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	0	3	0.00	183400	35	1.80	5240	5240	5240	6810	3670	5240	5240.00	0.21	0	-5	5306	5272	5216	5182	5126	5245	5155	70	1570	500	3870	10	1	13931609	730	15.55	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.74	N	032540	500	69 억		28918	N	N	0	N	00	N
33	20241025	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-10	5	-0.19	10153190	1947	24.14	5250	5250	5160	6820	3680	5250	5214.79	0.21	0	-476	5430	5340	5270	5180	5110	5385	5225	70	1570	500	3880	10	1	13931609	730	15.55	0.85	12	0.01	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.74	N	032540	500	69 억		29394	N	N	0	N	00	N
34	20241025	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-10	5	-0.19	7853630	1505	18.66	5250	5250	5160	6820	3680	5250	5218.36	0.21	0	-468	5430	5340	5270	5180	5110	5385	5225	70	1570	500	3880	10	1	13931609	730	15.55	0.85	12	0.01	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.74	N	032540	500	69 억		29394	N	N	0	N	00	N
35	20241025	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-10	5	-0.19	6702320	1283	15.91	5250	5250	5160	6820	3680	5250	5223.94	0.21	0	-467	5430	5340	5270	5180	5110	5385	5225	70	1570	500	3880	10	1	13931609	730	15.55	0.85	12	0.01	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.74	N	032540	500	69 억		29394	N	N	0	N	00	N
36	20241025	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-10	5	-0.19	6613520	1266	15.70	5250	5250	5160	6820	3680	5250	5223.95	0.21	0	-454	5430	5340	5270	5180	5110	5385	5225	70	1570	500	3880	10	1	13931609	730	15.55	0.85	12	0.01	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.74	N	032540	500	69 억		29394	N	N	0	N	00	N
37	20241025	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-10	5	-0.19	6163500	1180	14.63	5250	5250	5160	6820	3680	5250	5223.31	0.21	0	-454	5430	5340	5270	5180	5110	5385	5225	70	1570	500	3880	10	1	13931609	730	15.55	0.85	12	0.01	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.74	N	032540	500	69 억		29394	N	N	0	N	00	N
38	20241025	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-20	5	-0.38	3616480	693	8.59	5250	5250	5160	6820	3680	5250	5218.59	0.21	0	-272	5430	5340	5270	5180	5110	5385	5225	70	1570	500	3880	10	1	13931609	729	15.52	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29394	N	N	0	N	00	N
39	20241025	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-20	5	-0.38	1392800	267	3.31	5250	5250	5160	6820	3680	5250	5216.48	0.21	0	-47	5430	5340	5270	5180	5110	5385	5225	70	1570	500	3880	10	1	13931609	729	15.52	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29394	N	N	0	N	00	N
40	20241025	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	0	3	0.00	262500	50	0.62	5250	5250	5250	6820	3680	5250	5250.00	0.21	0	-7	5430	5340	5270	5180	5110	5385	5225	70	1570	500	3880	10	1	13931609	731	15.58	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.74	N	032540	500	69 억		29394	N	N	0	N	00	N
41	20241024	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	42172650	8063	232.10	5200	5360	5200	6790	3670	5230	5230.35	0.21	0	1858	5263	5246	5223	5206	5183	5250	5210	70	1560	500	3870	10	1	13931609	731	15.58	0.85	12	0.06	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.74	N	032540	500	69 억		29536	N	N	0	N	00	N
42	20241024	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	39665320	7583	218.28	5200	5360	5200	6790	3670	5230	5230.82	0.21	0	1864	5263	5246	5223	5206	5183	5250	5210	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.05	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29536	N	N	0	N	00	N
43	20241024	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-10	5	-0.19	23662770	4507	129.74	5200	5360	5200	6790	3670	5230	5250.23	0.21	0	1924	5263	5246	5223	5206	5183	5250	5210	70	1560	500	3870	10	1	13931609	727	15.49	0.85	12	0.03	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.74	N	032540	500	69 억		29536	N	N	0	N	00	N
44	20241024	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	22542520	4292	123.55	5200	5360	5200	6790	3670	5230	5252.22	0.21	0	1964	5263	5246	5223	5206	5183	5250	5210	70	1560	500	3870	10	1	13931609	731	15.58	0.85	12	0.03	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.74	N	032540	500	69 억		29536	N	N	0	N	00	N
45	20241024	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	21471670	4087	117.65	5200	5360	5200	6790	3670	5230	5253.65	0.21	0	1973	5263	5246	5223	5206	5183	5250	5210	70	1560	500	3870	10	1	13931609	731	15.58	0.85	12	0.03	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.74	N	032540	500	69 억		29536	N	N	0	N	00	N
46	20241024	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	50	2	0.96	20489940	3900	112.26	5200	5360	5200	6790	3670	5230	5253.83	0.21	0	1914	5263	5246	5223	5206	5183	5250	5210	70	1560	500	3870	10	1	13931609	736	15.67	0.85	12	0.03	337.00	6177.00	6920	20231213	-23.70	5000	20240806	5.60	6580	-19.76	20240528	5000	5.60	20240806	6920	-23.70	20231213	5000	5.60	20240806	1.74	N	032540	500	69 억		29536	N	N	0	N	00	N
47	20241024	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	10115120	1924	55.38	5200	5360	5200	6790	3670	5230	5257.34	0.21	0	207	5263	5246	5223	5206	5183	5250	5210	70	1560	500	3870	10	1	13931609	731	15.58	0.85	12	0.01	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.74	N	032540	500	69 억		29536	N	N	0	N	00	N
48	20241024	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	1207200	230	6.62	5200	5250	5200	6790	3670	5230	5248.70	0.21	0	-104	5263	5246	5223	5206	5183	5250	5210	70	1560	500	3870	10	1	13931609	731	15.58	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.74	N	032540	500	69 억		29536	N	N	0	N	00	N
49	20241023	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	18150360	3473	54.83	5230	5240	5200	6790	3670	5230	5226.13	0.21	0	-297	5283	5256	5203	5176	5123	5270	5190	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.02	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29833	N	N	0	N	00	N
50	20241023	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	17904610	3426	54.09	5230	5240	5200	6790	3670	5230	5226.10	0.21	0	-290	5283	5256	5203	5176	5123	5270	5190	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.02	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29833	N	N	0	N	00	N
51	20241023	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	15684700	3000	47.36	5230	5240	5210	6790	3670	5230	5228.23	0.21	0	-290	5283	5256	5203	5176	5123	5270	5190	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.02	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29833	N	N	0	N	00	N
52	20241023	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	8908780	1704	26.90	5230	5240	5210	6790	3670	5230	5228.16	0.21	0	-291	5283	5256	5203	5176	5123	5270	5190	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.01	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29833	N	N	0	N	00	N
53	20241023	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	3479990	666	10.51	5230	5230	5210	6790	3670	5230	5225.21	0.21	0	-173	5283	5256	5203	5176	5123	5270	5190	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29833	N	N	0	N	00	N
54	20241023	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	3453880	661	10.44	5230	5230	5210	6790	3670	5230	5225.23	0.21	0	-173	5283	5256	5203	5176	5123	5270	5190	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29833	N	N	0	N	00	N
55	20241023	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	2541610	486	7.67	5230	5230	5210	6790	3670	5230	5229.65	0.21	0	-22	5283	5256	5203	5176	5123	5270	5190	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29833	N	N	0	N	00	N
56	20241023	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	528230	101	1.59	5230	5230	5230	6790	3670	5230	5230.00	0.21	0	-12	5283	5256	5203	5176	5123	5270	5190	70	1560	500	3870	10	1	13931609	729	15.52	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.74	N	032540	500	69 억		29833	N	N	0	N	00	N
57	20241022	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	20	2	0.38	32832140	6334	30.32	5160	5230	5150	6770	3650	5210	5183.40	0.22	0	-954	5683	5446	5223	4986	4763	5335	4875	70	1560	500	3850	10	1	13931609	729	15.52	0.85	12	0.05	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.75	N	032540	500	69 억		30773	N	N	0	N	00	N
58	20241022	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-20	5	-0.38	31273340	6034	28.88	5160	5230	5150	6770	3650	5210	5182.85	0.22	0	-868	5683	5446	5223	4986	4763	5335	4875	70	1560	500	3850	10	1	13931609	723	15.40	0.84	12	0.04	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.75	N	032540	500	69 억		30773	N	N	0	N	00	N
59	20241022	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-20	5	-0.38	29523080	5695	27.26	5160	5230	5150	6770	3650	5210	5184.04	0.22	0	-839	5683	5446	5223	4986	4763	5335	4875	70	1560	500	3850	10	1	13931609	723	15.40	0.84	12	0.04	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.75	N	032540	500	69 억		30773	N	N	0	N	00	N
60	20241022	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	0	3	0.00	9535930	1839	8.80	5160	5220	5160	6770	3650	5210	5185.39	0.22	0	-925	5683	5446	5223	4986	4763	5335	4875	70	1560	500	3850	10	1	13931609	726	15.46	0.84	12	0.01	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.75	N	032540	500	69 억		30773	N	N	0	N	00	N
61	20241022	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	0	3	0.00	8635640	1666	7.97	5160	5220	5160	6770	3650	5210	5183.46	0.22	0	-827	5683	5446	5223	4986	4763	5335	4875	70	1560	500	3850	10	1	13931609	726	15.46	0.84	12	0.01	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.75	N	032540	500	69 억		30773	N	N	0	N	00	N
62	20241022	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	0	3	0.00	7111300	1373	6.57	5160	5210	5160	6770	3650	5210	5179.39	0.22	0	-767	5683	5446	5223	4986	4763	5335	4875	70	1560	500	3850	10	1	13931609	726	15.46	0.84	12	0.01	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.75	N	032540	500	69 억		30773	N	N	0	N	00	N
63	20241022	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	0	3	0.00	3745290	725	3.47	5160	5210	5160	6770	3650	5210	5165.92	0.22	0	-161	5683	5446	5223	4986	4763	5335	4875	70	1560	500	3850	10	1	13931609	726	15.46	0.84	12	0.01	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.75	N	032540	500	69 억		30773	N	N	0	N	00	N
64	20241022	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	0	3	0.00	149880	29	0.14	5160	5210	5160	6770	3650	5210	5168.28	0.22	0	-8	5683	5446	5223	4986	4763	5335	4875	70	1560	500	3850	10	1	13931609	726	15.46	0.84	12	0.00	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.75	N	032540	500	69 억		30773	N	N	0	N	00	N
65	20241021	160413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5210	-30	5	-0.57	108341690	20893	487.58	5250	5460	5000	6810	3670	5240	5185.55	0.21	0	2198	5433	5336	5273	5176	5113	5305	5145	70	1570	500	3870	10	1	13931609	726	15.46	0.84	12	0.15	337.00	6177.00	6920	20231213	-24.71	5000	20241021	4.20	6580	-20.82	20240528	5000	4.20	20241021	6920	-24.71	20231213	5000	4.20	20241021	1.77	N	032540	500	69 억		28575	N	N	0	N	00	N
66	20241021	150415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	107192520	20672	482.43	5250	5460	5000	6810	3670	5240	5185.40	0.21	0	2295	5433	5336	5273	5176	5113	5305	5145	70	1570	500	3870	10	1	13931609	724	15.43	0.84	12	0.15	337.00	6177.00	6920	20231213	-24.86	5000	20241021	4.00	6580	-20.97	20240528	5000	4.00	20241021	6920	-24.86	20231213	5000	4.00	20241021	1.77	N	032540	500	69 억		28575	N	N	0	N	00	N
67	20241021	140417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5240	0	3	0.00	104734750	20201	471.44	5250	5460	5000	6810	3670	5240	5184.63	0.21	0	2314	5433	5336	5273	5176	5113	5305	5145	70	1570	500	3870	10	1	13931609	730	15.55	0.85	12	0.15	337.00	6177.00	6920	20231213	-24.28	5000	20241021	4.80	6580	-20.36	20240528	5000	4.80	20241021	6920	-24.28	20231213	5000	4.80	20241021	1.77	N	032540	500	69 억		28575	N	N	0	N	00	N
68	20241021	130414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	101621050	19600	457.41	5250	5460	5000	6810	3670	5240	5184.75	0.21	0	2393	5433	5336	5273	5176	5113	5305	5145	70	1570	500	3870	10	1	13931609	724	15.43	0.84	12	0.14	337.00	6177.00	6920	20231213	-24.86	5000	20241021	4.00	6580	-20.97	20240528	5000	4.00	20241021	6920	-24.86	20231213	5000	4.00	20241021	1.77	N	032540	500	69 억		28575	N	N	0	N	00	N
69	20241021	120415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5250	10	2	0.19	98659290	19033	444.18	5250	5460	5000	6810	3670	5240	5183.59	0.21	0	2463	5433	5336	5273	5176	5113	5305	5145	70	1570	500	3870	10	1	13931609	731	15.58	0.85	12	0.14	337.00	6177.00	6920	20231213	-24.13	5000	20241021	5.00	6580	-20.21	20240528	5000	5.00	20241021	6920	-24.13	20231213	5000	5.00	20241021	1.77	N	032540	500	69 억		28575	N	N	0	N	00	N
70	20241021	110412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5220	-20	5	-0.38	92858530	17921	418.23	5250	5460	5000	6810	3670	5240	5181.55	0.21	0	2176	5433	5336	5273	5176	5113	5305	5145	70	1570	500	3870	10	1	13931609	727	15.49	0.85	12	0.13	337.00	6177.00	6920	20231213	-24.57	5000	20241021	4.40	6580	-20.67	20240528	5000	4.40	20241021	6920	-24.57	20231213	5000	4.40	20241021	1.77	N	032540	500	69 억		28575	N	N	0	N	00	N
71	20241021	100415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	89568100	17289	403.48	5250	5460	5000	6810	3670	5240	5180.64	0.21	0	2161	5433	5336	5273	5176	5113	5305	5145	70	1570	500	3870	10	1	13931609	724	15.43	0.84	12	0.12	337.00	6177.00	6920	20231213	-24.86	5000	20241021	4.00	6580	-20.97	20240528	5000	4.00	20241021	6920	-24.86	20231213	5000	4.00	20241021	1.77	N	032540	500	69 억		28575	N	N	0	N	00	N
72	20241021	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	190	2	3.63	11152680	2062	48.12	5250	5460	5250	6810	3670	5240	5408.67	0.21	0	-15	5433	5336	5273	5176	5113	5305	5145	70	1570	500	3870	10	1	13931609	756	16.11	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	1.77	N	032540	500	69 억		28575	N	N	0	N	00	N
73	20241018	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-30	5	-0.57	22459190	4285	26.43	5300	5370	5210	6850	3690	5270	5241.35	0.21	0	-620	5416	5342	5306	5232	5196	5325	5215	70	1580	500	3890	10	1	13931609	730	15.55	0.85	12	0.03	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.77	N	032540	500	69 억		29189	N	N	0	N	00	N
74	20241018	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-30	5	-0.57	21177610	4040	24.92	5300	5370	5210	6850	3690	5270	5241.98	0.21	0	-547	5416	5342	5306	5232	5196	5325	5215	70	1580	500	3890	10	1	13931609	730	15.55	0.85	12	0.03	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.77	N	032540	500	69 억		29189	N	N	0	N	00	N
75	20241018	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-60	5	-1.14	20159610	3845	23.72	5300	5370	5210	6850	3690	5270	5243.07	0.21	0	-541	5416	5342	5306	5232	5196	5325	5215	70	1580	500	3890	10	1	13931609	726	15.46	0.84	12	0.03	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.77	N	032540	500	69 억		29189	N	N	0	N	00	N
76	20241018	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	10	2	0.19	4854920	917	5.66	5300	5370	5250	6850	3690	5270	5294.35	0.21	0	-593	5416	5342	5306	5232	5196	5325	5215	70	1580	500	3890	10	1	13931609	736	15.67	0.85	12	0.01	337.00	6177.00	6920	20231213	-23.70	5000	20240806	5.60	6580	-19.76	20240528	5000	5.60	20240806	6920	-23.70	20231213	5000	5.60	20240806	1.77	N	032540	500	69 억		29189	N	N	0	N	00	N
77	20241018	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	30	2	0.57	3702740	698	4.31	5300	5370	5250	6850	3690	5270	5304.79	0.21	0	-535	5416	5342	5306	5232	5196	5325	5215	70	1580	500	3890	10	1	13931609	738	15.73	0.86	12	0.01	337.00	6177.00	6920	20231213	-23.41	5000	20240806	6.00	6580	-19.45	20240528	5000	6.00	20240806	6920	-23.41	20231213	5000	6.00	20240806	1.77	N	032540	500	69 억		29189	N	N	0	N	00	N
78	20241018	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	30	2	0.57	3339200	629	3.88	5300	5370	5250	6850	3690	5270	5308.74	0.21	0	-489	5416	5342	5306	5232	5196	5325	5215	70	1580	500	3890	10	1	13931609	738	15.73	0.86	12	0.00	337.00	6177.00	6920	20231213	-23.41	5000	20240806	6.00	6580	-19.45	20240528	5000	6.00	20240806	6920	-23.41	20231213	5000	6.00	20240806	1.77	N	032540	500	69 억		29189	N	N	0	N	00	N
79	20241018	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	60	2	1.14	3101370	584	3.60	5300	5370	5250	6850	3690	5270	5310.57	0.21	0	-489	5416	5342	5306	5232	5196	5325	5215	70	1580	500	3890	10	1	13931609	743	15.82	0.86	12	0.00	337.00	6177.00	6920	20231213	-22.98	5000	20240806	6.60	6580	-19.00	20240528	5000	6.60	20240806	6920	-22.98	20231213	5000	6.60	20240806	1.77	N	032540	500	69 억		29189	N	N	0	N	00	N
80	20241018	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	50	2	0.95	2761570	520	3.21	5300	5320	5300	6850	3690	5270	5310.71	0.21	0	-461	5416	5342	5306	5232	5196	5325	5215	70	1580	500	3890	10	1	13931609	741	15.79	0.86	12	0.00	337.00	6177.00	6920	20231213	-23.12	5000	20240806	6.40	6580	-19.15	20240528	5000	6.40	20240806	6920	-23.12	20231213	5000	6.40	20240806	1.77	N	032540	500	69 억		29189	N	N	0	N	00	N
81	20241017	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-110	5	-2.04	80892380	15266	91.75	5320	5380	5270	6990	3770	5380	5304.52	0.21	0	158	5426	5402	5366	5342	5306	5415	5355	70	1610	500	3980	10	1	13931609	734	15.64	0.85	12	0.11	337.00	6177.00	6920	20231213	-23.84	5000	20240806	5.40	6580	-19.91	20240528	5000	5.40	20240806	6920	-23.84	20231213	5000	5.40	20240806	1.82	N	032540	500	69 억		29032	N	N	0	N	00	N
82	20241017	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-80	5	-1.49	64358460	12129	72.90	5320	5380	5280	6990	3770	5380	5306.16	0.21	0	354	5426	5402	5366	5342	5306	5415	5355	70	1610	500	3980	10	1	13931609	738	15.73	0.86	12	0.09	337.00	6177.00	6920	20231213	-23.41	5000	20240806	6.00	6580	-19.45	20240528	5000	6.00	20240806	6920	-23.41	20231213	5000	6.00	20240806	1.82	N	032540	500	69 억		29032	N	N	0	N	00	N
83	20241017	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-90	5	-1.67	60518730	11403	68.53	5320	5380	5280	6990	3770	5380	5307.26	0.21	0	526	5426	5402	5366	5342	5306	5415	5355	70	1610	500	3980	10	1	13931609	737	15.70	0.86	12	0.08	337.00	6177.00	6920	20231213	-23.55	5000	20240806	5.80	6580	-19.60	20240528	5000	5.80	20240806	6920	-23.55	20231213	5000	5.80	20240806	1.82	N	032540	500	69 억		29032	N	N	0	N	00	N
84	20241017	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-90	5	-1.67	51276440	9656	58.03	5320	5380	5290	6990	3770	5380	5310.32	0.21	0	551	5426	5402	5366	5342	5306	5415	5355	70	1610	500	3980	10	1	13931609	737	15.70	0.86	12	0.07	337.00	6177.00	6920	20231213	-23.55	5000	20240806	5.80	6580	-19.60	20240528	5000	5.80	20240806	6920	-23.55	20231213	5000	5.80	20240806	1.82	N	032540	500	69 억		29032	N	N	0	N	00	N
85	20241017	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-40	5	-0.74	27758870	5219	31.37	5320	5380	5300	6990	3770	5380	5318.81	0.21	0	556	5426	5402	5366	5342	5306	5415	5355	70	1610	500	3980	10	1	13931609	744	15.85	0.86	12	0.04	337.00	6177.00	6920	20231213	-22.83	5000	20240806	6.80	6580	-18.84	20240528	5000	6.80	20240806	6920	-22.83	20231213	5000	6.80	20240806	1.82	N	032540	500	69 억		29032	N	N	0	N	00	N
86	20241017	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-70	5	-1.30	23748330	4464	26.83	5320	5380	5310	6990	3770	5380	5319.97	0.21	0	572	5426	5402	5366	5342	5306	5415	5355	70	1610	500	3980	10	1	13931609	740	15.76	0.86	12	0.03	337.00	6177.00	6920	20231213	-23.27	5000	20240806	6.20	6580	-19.30	20240528	5000	6.20	20240806	6920	-23.27	20231213	5000	6.20	20240806	1.82	N	032540	500	69 억		29032	N	N	0	N	00	N
87	20241017	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-10	5	-0.19	4191130	787	4.73	5320	5380	5320	6990	3770	5380	5325.45	0.21	0	-98	5426	5402	5366	5342	5306	5415	5355	70	1610	500	3980	10	1	13931609	748	15.93	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.40	5000	20240806	7.40	6580	-18.39	20240528	5000	7.40	20240806	6920	-22.40	20231213	5000	7.40	20240806	1.82	N	032540	500	69 억		29032	N	N	0	N	00	N
88	20241017	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	0	3	0.00	3718740	699	4.20	5320	5380	5320	6990	3770	5380	5320.09	0.21	0	-103	5426	5402	5366	5342	5306	5415	5355	70	1610	500	3980	10	1	13931609	750	15.96	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.82	N	032540	500	69 억		29032	N	N	0	N	00	N
89	20241016	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-20	5	-0.37	88774160	16633	269.88	5330	5390	5330	7020	3780	5400	5337.23	0.21	0	-357	5573	5486	5413	5326	5253	5530	5370	70	1620	500	3990	10	1	13931609	750	15.96	0.87	12	0.12	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.84	N	032540	500	69 억		29389	N	N	0	N	00	N
90	20241016	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-50	5	-0.93	81944060	15360	249.23	5330	5390	5330	7020	3780	5400	5334.90	0.21	0	477	5573	5486	5413	5326	5253	5530	5370	70	1620	500	3990	10	1	13931609	745	15.88	0.87	12	0.11	337.00	6177.00	6920	20231213	-22.69	5000	20240806	7.00	6580	-18.69	20240528	5000	7.00	20240806	6920	-22.69	20231213	5000	7.00	20240806	1.84	N	032540	500	69 억		29389	N	N	0	N	00	N
91	20241016	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-20	5	-0.37	8132870	1520	24.66	5330	5390	5330	7020	3780	5400	5350.57	0.21	0	199	5573	5486	5413	5326	5253	5530	5370	70	1620	500	3990	10	1	13931609	750	15.96	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.84	N	032540	500	69 억		29389	N	N	0	N	00	N
92	20241016	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-20	5	-0.37	8062930	1507	24.45	5330	5390	5330	7020	3780	5400	5350.32	0.21	0	199	5573	5486	5413	5326	5253	5530	5370	70	1620	500	3990	10	1	13931609	750	15.96	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.84	N	032540	500	69 억		29389	N	N	0	N	00	N
93	20241016	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-20	5	-0.37	6795540	1271	20.62	5330	5390	5330	7020	3780	5400	5346.61	0.21	0	227	5573	5486	5413	5326	5253	5530	5370	70	1620	500	3990	10	1	13931609	750	15.96	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.84	N	032540	500	69 억		29389	N	N	0	N	00	N
94	20241016	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-20	5	-0.37	5681140	1064	17.26	5330	5390	5330	7020	3780	5400	5339.42	0.21	0	211	5573	5486	5413	5326	5253	5530	5370	70	1620	500	3990	10	1	13931609	750	15.96	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.84	N	032540	500	69 억		29389	N	N	0	N	00	N
95	20241016	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	5487430	1028	16.68	5330	5390	5330	7020	3780	5400	5337.97	0.21	0	214	5573	5486	5413	5326	5253	5530	5370	70	1620	500	3990	10	1	13931609	751	15.99	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.84	N	032540	500	69 억		29389	N	N	0	N	00	N
96	20241016	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	3096990	581	9.43	5330	5390	5330	7020	3780	5400	5330.45	0.21	0	214	5573	5486	5413	5326	5253	5530	5370	70	1620	500	3990	10	1	13931609	751	15.99	0.87	12	0.00	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.84	N	032540	500	69 억		29389	N	N	0	N	00	N
97	20241015	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	10	2	0.19	33076730	6163	78.71	5340	5500	5340	7000	3780	5390	5366.99	0.22	0	-1108	5596	5492	5426	5322	5256	5545	5375	70	1610	500	3980	10	1	13931609	752	16.02	0.87	12	0.04	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	1.88	N	032540	500	69 억		30445	N	N	0	N	00	N
98	20241015	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	15695690	2928	37.39	5340	5500	5340	7000	3780	5390	5360.55	0.22	0	-379	5596	5492	5426	5322	5256	5545	5375	70	1610	500	3980	10	1	13931609	747	15.91	0.87	12	0.02	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	1.88	N	032540	500	69 억		30445	N	N	0	N	00	N
99	20241015	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	9909270	1848	23.60	5340	5500	5340	7000	3780	5390	5362.16	0.22	0	-302	5596	5492	5426	5322	5256	5545	5375	70	1610	500	3980	10	1	13931609	747	15.91	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	1.88	N	032540	500	69 억		30445	N	N	0	N	00	N
100	20241015	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	9298230	1734	22.15	5340	5500	5340	7000	3780	5390	5362.30	0.22	0	-302	5596	5492	5426	5322	5256	5545	5375	70	1610	500	3980	10	1	13931609	747	15.91	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	1.88	N	032540	500	69 억		30445	N	N	0	N	00	N
101	20241015	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	5926040	1105	14.11	5340	5500	5340	7000	3780	5390	5362.93	0.22	0	-292	5596	5492	5426	5322	5256	5545	5375	70	1610	500	3980	10	1	13931609	751	15.99	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.88	N	032540	500	69 억		30445	N	N	0	N	00	N
102	20241015	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	5753770	1073	13.70	5340	5500	5340	7000	3780	5390	5362.32	0.22	0	-284	5596	5492	5426	5322	5256	5545	5375	70	1610	500	3980	10	1	13931609	751	15.99	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.88	N	032540	500	69 억		30445	N	N	0	N	00	N
103	20241015	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	10	2	0.19	5419560	1011	12.91	5340	5500	5340	7000	3780	5390	5360.59	0.22	0	-244	5596	5492	5426	5322	5256	5545	5375	70	1610	500	3980	10	1	13931609	752	16.02	0.87	12	0.01	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	1.88	N	032540	500	69 억		30445	N	N	0	N	00	N
104	20241015	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	110	2	2.04	3514350	658	8.40	5340	5500	5340	7000	3780	5390	5340.96	0.22	0	-96	5596	5492	5426	5322	5256	5545	5375	70	1610	500	3980	10	1	13931609	766	16.32	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	1.88	N	032540	500	69 억		30445	N	N	0	N	00	N
105	20241014	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	42177160	7830	51.84	5380	5530	5360	7000	3780	5390	5386.61	0.22	0	203	5536	5462	5426	5352	5316	5445	5335	70	1610	500	3980	10	1	13931609	751	15.99	0.87	12	0.06	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.89	N	032540	500	69 억		30243	N	N	0	N	00	N
106	20241014	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-10	5	-0.19	39239920	7283	48.22	5380	5530	5360	7000	3780	5390	5387.88	0.22	0	85	5536	5462	5426	5352	5316	5445	5335	70	1610	500	3980	10	1	13931609	750	15.96	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.89	N	032540	500	69 억		30243	N	N	0	N	00	N
107	20241014	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	39024730	7243	47.95	5380	5530	5360	7000	3780	5390	5387.92	0.22	0	83	5536	5462	5426	5352	5316	5445	5335	70	1610	500	3980	10	1	13931609	751	15.99	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.89	N	032540	500	69 억		30243	N	N	0	N	00	N
108	20241014	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	21399930	3960	26.22	5380	5530	5370	7000	3780	5390	5404.02	0.22	0	59	5536	5462	5426	5352	5316	5445	5335	70	1610	500	3980	10	1	13931609	751	15.99	0.87	12	0.03	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.89	N	032540	500	69 억		30243	N	N	0	N	00	N
109	20241014	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	10	2	0.19	21205860	3924	25.98	5380	5530	5370	7000	3780	5390	5404.14	0.22	0	59	5536	5462	5426	5352	5316	5445	5335	70	1610	500	3980	10	1	13931609	752	16.02	0.87	12	0.03	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	1.89	N	032540	500	69 억		30243	N	N	0	N	00	N
110	20241014	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	50	2	0.93	20891900	3866	25.60	5380	5530	5370	7000	3780	5390	5404.01	0.22	0	60	5536	5462	5426	5352	5316	5445	5335	70	1610	500	3980	10	1	13931609	758	16.14	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.39	5000	20240806	8.80	6580	-17.33	20240528	5000	8.80	20240806	6920	-21.39	20231213	5000	8.80	20240806	1.89	N	032540	500	69 억		30243	N	N	0	N	00	N
111	20241014	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	100	2	1.86	4215210	771	5.10	5380	5530	5380	7000	3780	5390	5467.20	0.22	0	-209	5536	5462	5426	5352	5316	5445	5335	70	1610	500	3980	10	1	13931609	765	16.29	0.89	12	0.01	337.00	6177.00	6920	20231213	-20.66	5000	20240806	9.80	6580	-16.57	20240528	5000	9.80	20240806	6920	-20.66	20231213	5000	9.80	20240806	1.89	N	032540	500	69 억		30243	N	N	0	N	00	N
112	20241014	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	60	2	1.11	1652150	302	2.00	5380	5530	5380	7000	3780	5390	5470.70	0.22	0	-169	5536	5462	5426	5352	5316	5445	5335	70	1610	500	3980	10	1	13931609	759	16.17	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	1.89	N	032540	500	69 억		30243	N	N	0	N	00	N
113	20241011	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-110	5	-2.00	81807000	15104	118.07	5450	5500	5390	7150	3850	5500	5416.34	0.21	0	1330	5673	5586	5513	5426	5353	5550	5390	70	1650	500	4070	10	1	13931609	751	15.99	0.87	12	0.11	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.89	N	032540	500	69 억		28912	N	N	0	N	00	N
114	20241011	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-100	5	-1.82	75381360	13912	108.76	5450	5500	5390	7150	3850	5500	5418.44	0.21	0	2470	5673	5586	5513	5426	5353	5550	5390	70	1650	500	4070	10	1	13931609	752	16.02	0.87	12	0.10	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	1.89	N	032540	500	69 억		28912	N	N	0	N	00	N
115	20241011	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-80	5	-1.45	69479380	12821	100.23	5450	5500	5390	7150	3850	5500	5419.19	0.21	0	1939	5673	5586	5513	5426	5353	5550	5390	70	1650	500	4070	10	1	13931609	755	16.08	0.88	12	0.09	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	1.89	N	032540	500	69 억		28912	N	N	0	N	00	N
116	20241011	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-70	5	-1.27	61928030	11428	89.34	5450	5500	5390	7150	3850	5500	5418.97	0.21	0	2146	5673	5586	5513	5426	5353	5550	5390	70	1650	500	4070	10	1	13931609	756	16.11	0.88	12	0.08	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	1.89	N	032540	500	69 억		28912	N	N	0	N	00	N
117	20241011	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-80	5	-1.45	60968540	11251	87.95	5450	5500	5390	7150	3850	5500	5418.94	0.21	0	2245	5673	5586	5513	5426	5353	5550	5390	70	1650	500	4070	10	1	13931609	755	16.08	0.88	12	0.08	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	1.89	N	032540	500	69 억		28912	N	N	0	N	00	N
118	20241011	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	36744110	6770	52.92	5450	5500	5390	7150	3850	5500	5427.49	0.21	0	264	5673	5586	5513	5426	5353	5550	5390	70	1650	500	4070	10	1	13931609	765	16.29	0.89	12	0.05	337.00	6177.00	6920	20231213	-20.66	5000	20240806	9.80	6580	-16.57	20240528	5000	9.80	20240806	6920	-20.66	20231213	5000	9.80	20240806	1.89	N	032540	500	69 억		28912	N	N	0	N	00	N
119	20241011	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-40	5	-0.73	33094730	6103	47.71	5450	5500	5390	7150	3850	5500	5422.70	0.21	0	428	5673	5586	5513	5426	5353	5550	5390	70	1650	500	4070	10	1	13931609	761	16.20	0.88	12	0.04	337.00	6177.00	6920	20231213	-21.10	5000	20240806	9.20	6580	-17.02	20240528	5000	9.20	20240806	6920	-21.10	20231213	5000	9.20	20240806	1.89	N	032540	500	69 억		28912	N	N	0	N	00	N
120	20241011	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	92700	17	0.13	5450	5500	5450	7150	3850	5500	5452.94	0.21	0	-2	5673	5586	5513	5426	5353	5550	5390	70	1650	500	4070	10	1	13931609	766	16.32	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	1.89	N	032540	500	69 억		28912	N	N	0	N	00	N
121	20241010	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-90	5	-1.61	70390300	12791	227.72	5550	5600	5440	7260	3920	5590	5503.12	0.20	0	367	5750	5670	5590	5510	5430	5710	5550	70	1670	500	4130	10	1	13931609	766	16.32	0.89	12	0.09	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	1.91	N	032540	500	69 억		28546	N	N	0	N	00	N
122	20241010	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-80	5	-1.43	59379500	10790	192.10	5550	5600	5440	7260	3920	5590	5503.20	0.20	0	568	5750	5670	5590	5510	5430	5710	5550	70	1670	500	4130	10	1	13931609	768	16.35	0.89	12	0.08	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	1.91	N	032540	500	69 억		28546	N	N	0	N	00	N
123	20241010	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-30	5	-0.54	32906720	5956	106.04	5550	5600	5500	7260	3920	5590	5524.97	0.20	0	-70	5750	5670	5590	5510	5430	5710	5550	70	1670	500	4130	10	1	13931609	775	16.50	0.90	12	0.04	337.00	6177.00	6920	20231213	-19.65	5000	20240806	11.20	6580	-15.50	20240528	5000	11.20	20240806	6920	-19.65	20231213	5000	11.20	20240806	1.91	N	032540	500	69 억		28546	N	N	0	N	00	N
124	20241010	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-50	5	-0.89	31865080	5768	102.69	5550	5600	5500	7260	3920	5590	5524.46	0.20	0	-53	5750	5670	5590	5510	5430	5710	5550	70	1670	500	4130	10	1	13931609	772	16.44	0.90	12	0.04	337.00	6177.00	6920	20231213	-19.94	5000	20240806	10.80	6580	-15.81	20240528	5000	10.80	20240806	6920	-19.94	20231213	5000	10.80	20240806	1.91	N	032540	500	69 억		28546	N	N	0	N	00	N
125	20241010	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	7622320	1369	24.37	5550	5600	5550	7260	3920	5590	5567.80	0.20	0	-157	5750	5670	5590	5510	5430	5710	5550	70	1670	500	4130	10	1	13931609	779	16.59	0.90	12	0.01	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.91	N	032540	500	69 억		28546	N	N	0	N	00	N
126	20241010	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-40	5	-0.72	6688900	1201	21.38	5550	5600	5550	7260	3920	5590	5569.44	0.20	0	-158	5750	5670	5590	5510	5430	5710	5550	70	1670	500	4130	10	1	13931609	773	16.47	0.90	12	0.01	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	1.91	N	032540	500	69 억		28546	N	N	0	N	00	N
127	20241010	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	10	2	0.18	753080	135	2.40	5550	5600	5550	7260	3920	5590	5578.37	0.20	0	30	5750	5670	5590	5510	5430	5710	5550	70	1670	500	4130	10	1	13931609	780	16.62	0.91	12	0.00	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.91	N	032540	500	69 억		28546	N	N	0	N	00	N
128	20241010	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	260890	47	0.84	5550	5590	5550	7260	3920	5590	5550.85	0.20	0	32	5750	5670	5590	5510	5430	5710	5550	70	1670	500	4130	10	1	13931609	779	16.59	0.90	12	0.00	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.91	N	032540	500	69 억		28546	N	N	0	N	00	N
129	20241008	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	20	2	0.36	31387850	5616	20.81	5510	5670	5510	7240	3900	5570	5589.00	0.21	0	-258	5676	5622	5596	5542	5516	5610	5530	70	1670	500	4120	10	1	13931609	779	16.59	0.90	12	0.04	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.91	N	032540	500	69 억		28804	N	N	0	N	00	N
130	20241008	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	10	2	0.18	10283420	1848	6.85	5510	5600	5510	7240	3900	5570	5564.62	0.21	0	-51	5676	5622	5596	5542	5516	5610	5530	70	1670	500	4120	10	1	13931609	777	16.56	0.90	12	0.01	337.00	6177.00	6920	20231213	-19.36	5000	20240806	11.60	6580	-15.20	20240528	5000	11.60	20240806	6920	-19.36	20231213	5000	11.60	20240806	1.91	N	032540	500	69 억		28804	N	N	0	N	00	N
131	20241008	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-20	5	-0.36	10199760	1833	6.79	5510	5600	5510	7240	3900	5570	5564.52	0.21	0	-39	5676	5622	5596	5542	5516	5610	5530	70	1670	500	4120	10	1	13931609	773	16.47	0.90	12	0.01	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	1.91	N	032540	500	69 억		28804	N	N	0	N	00	N
132	20241008	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	20	2	0.36	6253510	1123	4.16	5510	5600	5510	7240	3900	5570	5568.58	0.21	0	-238	5676	5622	5596	5542	5516	5610	5530	70	1670	500	4120	10	1	13931609	779	16.59	0.90	12	0.01	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.91	N	032540	500	69 억		28804	N	N	0	N	00	N
133	20241008	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	30	2	0.54	5562180	999	3.70	5510	5600	5510	7240	3900	5570	5567.75	0.21	0	-238	5676	5622	5596	5542	5516	5610	5530	70	1670	500	4120	10	1	13931609	780	16.62	0.91	12	0.01	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.91	N	032540	500	69 억		28804	N	N	0	N	00	N
134	20241008	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	30	2	0.54	4976230	894	3.31	5510	5600	5510	7240	3900	5570	5566.25	0.21	0	-156	5676	5622	5596	5542	5516	5610	5530	70	1670	500	4120	10	1	13931609	780	16.62	0.91	12	0.01	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.91	N	032540	500	69 억		28804	N	N	0	N	00	N
135	20241008	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	20	2	0.36	3355640	604	2.24	5510	5600	5510	7240	3900	5570	5555.70	0.21	0	-9	5676	5622	5596	5542	5516	5610	5530	70	1670	500	4120	10	1	13931609	779	16.59	0.90	12	0.00	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.91	N	032540	500	69 억		28804	N	N	0	N	00	N
136	20241008	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	30	2	0.54	509320	92	0.34	5510	5600	5510	7240	3900	5570	5536.09	0.21	0	-9	5676	5622	5596	5542	5516	5610	5530	70	1670	500	4120	10	1	13931609	780	16.62	0.91	12	0.00	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.91	N	032540	500	69 억		28804	N	N	0	N	00	N
137	20241007	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-20	5	-0.36	150702970	26993	416.37	5590	5650	5570	7260	3920	5590	5583.04	0.21	0	-1000	5770	5680	5590	5500	5410	5725	5545	70	1670	500	4130	10	1	13931609	776	16.53	0.90	12	0.19	337.00	6177.00	6920	20231213	-19.51	5000	20240806	11.40	6580	-15.35	20240528	5000	11.40	20240806	6920	-19.51	20231213	5000	11.40	20240806	1.94	N	032540	500	69 억		28708	N	N	0	N	00	N
138	20241007	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	147090480	26345	406.37	5590	5650	5570	7260	3920	5590	5583.24	0.21	0	-751	5770	5680	5590	5500	5410	5725	5545	70	1670	500	4130	10	1	13931609	779	16.59	0.90	12	0.19	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.94	N	032540	500	69 억		28708	N	N	0	N	00	N
139	20241007	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	140172220	25105	387.24	5590	5650	5570	7260	3920	5590	5583.44	0.21	0	-710	5770	5680	5590	5500	5410	5725	5545	70	1670	500	4130	10	1	13931609	779	16.59	0.90	12	0.18	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.94	N	032540	500	69 억		28708	N	N	0	N	00	N
140	20241007	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	124224920	22250	343.21	5590	5650	5570	7260	3920	5590	5583.14	0.21	0	-578	5770	5680	5590	5500	5410	5725	5545	70	1670	500	4130	10	1	13931609	777	16.56	0.90	12	0.16	337.00	6177.00	6920	20231213	-19.36	5000	20240806	11.60	6580	-15.20	20240528	5000	11.60	20240806	6920	-19.36	20231213	5000	11.60	20240806	1.94	N	032540	500	69 억		28708	N	N	0	N	00	N
141	20241007	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	28463620	5088	78.48	5590	5650	5580	7260	3920	5590	5594.26	0.21	0	-1126	5770	5680	5590	5500	5410	5725	5545	70	1670	500	4130	10	1	13931609	777	16.56	0.90	12	0.04	337.00	6177.00	6920	20231213	-19.36	5000	20240806	11.60	6580	-15.20	20240528	5000	11.60	20240806	6920	-19.36	20231213	5000	11.60	20240806	1.94	N	032540	500	69 억		28708	N	N	0	N	00	N
142	20241007	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	10	2	0.18	7810990	1389	21.43	5590	5650	5590	7260	3920	5590	5623.46	0.21	0	-649	5770	5680	5590	5500	5410	5725	5545	70	1670	500	4130	10	1	13931609	780	16.62	0.91	12	0.01	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.94	N	032540	500	69 억		28708	N	N	0	N	00	N
143	20241007	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	50	2	0.89	7200360	1280	19.74	5590	5650	5590	7260	3920	5590	5625.28	0.21	0	-649	5770	5680	5590	5500	5410	5725	5545	70	1670	500	4130	10	1	13931609	786	16.74	0.91	12	0.01	337.00	6177.00	6920	20231213	-18.50	5000	20240806	12.80	6580	-14.29	20240528	5000	12.80	20240806	6920	-18.50	20231213	5000	12.80	20240806	1.94	N	032540	500	69 억		28708	N	N	0	N	00	N
144	20241007	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	83850	15	0.23	5590	5590	5590	7260	3920	5590	5590.00	0.21	0	-3	5770	5680	5590	5500	5410	5725	5545	70	1670	500	4130	10	1	13931609	779	16.59	0.90	12	0.00	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.94	N	032540	500	69 억		28708	N	N	0	N	00	N
145	20241004	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	30	2	0.54	36022600	6481	79.66	5510	5680	5500	7220	3900	5560	5558.19	0.21	0	105	5726	5642	5536	5452	5346	5655	5465	70	1660	500	4110	10	1	13931609	779	16.59	0.90	12	0.05	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.97	N	032540	500	69 억		28902	N	N	0	N	00	N
146	20241004	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	10	2	0.18	31772820	5716	70.26	5510	5680	5500	7220	3900	5560	5558.58	0.21	0	-251	5726	5642	5536	5452	5346	5655	5465	70	1660	500	4110	10	1	13931609	776	16.53	0.90	12	0.04	337.00	6177.00	6920	20231213	-19.51	5000	20240806	11.40	6580	-15.35	20240528	5000	11.40	20240806	6920	-19.51	20231213	5000	11.40	20240806	1.97	N	032540	500	69 억		28902	N	N	0	N	00	N
147	20241004	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	10	2	0.18	26364180	4740	58.26	5510	5680	5500	7220	3900	5560	5562.06	0.21	0	-227	5726	5642	5536	5452	5346	5655	5465	70	1660	500	4110	10	1	13931609	776	16.53	0.90	12	0.03	337.00	6177.00	6920	20231213	-19.51	5000	20240806	11.40	6580	-15.35	20240528	5000	11.40	20240806	6920	-19.51	20231213	5000	11.40	20240806	1.97	N	032540	500	69 억		28902	N	N	0	N	00	N
148	20241004	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	16706990	3008	36.97	5510	5680	5500	7220	3900	5560	5554.19	0.21	0	-227	5726	5642	5536	5452	5346	5655	5465	70	1660	500	4110	10	1	13931609	773	16.47	0.90	12	0.02	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	1.97	N	032540	500	69 억		28902	N	N	0	N	00	N
149	20241004	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	6146940	1105	13.58	5510	5680	5500	7220	3900	5560	5562.84	0.21	0	-189	5726	5642	5536	5452	5346	5655	5465	70	1660	500	4110	10	1	13931609	773	16.47	0.90	12	0.01	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	1.97	N	032540	500	69 억		28902	N	N	0	N	00	N
150	20241004	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	5559930	999	12.28	5510	5680	5500	7220	3900	5560	5565.50	0.21	0	-152	5726	5642	5536	5452	5346	5655	5465	70	1660	500	4110	10	1	13931609	773	16.47	0.90	12	0.01	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	1.97	N	032540	500	69 억		28902	N	N	0	N	00	N
151	20241004	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	4822710	866	10.64	5510	5680	5500	7220	3900	5560	5568.95	0.21	0	-146	5726	5642	5536	5452	5346	5655	5465	70	1660	500	4110	10	1	13931609	773	16.47	0.90	12	0.01	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	1.97	N	032540	500	69 억		28902	N	N	0	N	00	N
152	20241004	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	66160	12	0.15	5510	5550	5510	7220	3900	5560	5513.33	0.21	0	-1	5726	5642	5536	5452	5346	5655	5465	70	1660	500	4110	10	1	13931609	773	16.47	0.90	12	0.00	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	1.97	N	032540	500	69 억		28902	N	N	0	N	00	N
153	20241002	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-20	5	-0.36	44527340	8089	65.11	5560	5620	5430	7250	3910	5580	5504.68	0.21	0	255	5766	5672	5586	5492	5406	5630	5450	70	1670	500	4120	10	1	13931609	775	16.50	0.90	12	0.06	337.00	6177.00	6920	20231213	-19.65	5000	20240806	11.20	6580	-15.50	20240528	5000	11.20	20240806	6920	-19.65	20231213	5000	11.20	20240806	1.95	N	032540	500	69 억		29348	N	N	0	N	00	N
154	20241002	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-20	5	-0.36	43860140	7969	64.15	5560	5620	5430	7250	3910	5580	5503.84	0.21	0	306	5766	5672	5586	5492	5406	5630	5450	70	1670	500	4120	10	1	13931609	775	16.50	0.90	12	0.06	337.00	6177.00	6920	20231213	-19.65	5000	20240806	11.20	6580	-15.50	20240528	5000	11.20	20240806	6920	-19.65	20231213	5000	11.20	20240806	1.95	N	032540	500	69 억		29348	N	N	0	N	00	N
155	20241002	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-20	5	-0.36	43302420	7868	63.33	5560	5620	5430	7250	3910	5580	5503.61	0.21	0	249	5766	5672	5586	5492	5406	5630	5450	70	1670	500	4120	10	1	13931609	775	16.50	0.90	12	0.06	337.00	6177.00	6920	20231213	-19.65	5000	20240806	11.20	6580	-15.50	20240528	5000	11.20	20240806	6920	-19.65	20231213	5000	11.20	20240806	1.95	N	032540	500	69 억		29348	N	N	0	N	00	N
156	20241002	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	20	2	0.36	42764390	7771	62.55	5560	5620	5430	7250	3910	5580	5503.07	0.21	0	334	5766	5672	5586	5492	5406	5630	5450	70	1670	500	4120	10	1	13931609	780	16.62	0.91	12	0.06	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.95	N	032540	500	69 억		29348	N	N	0	N	00	N
157	20241002	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	10	2	0.18	41297270	7509	60.44	5560	5600	5430	7250	3910	5580	5499.70	0.21	0	427	5766	5672	5586	5492	5406	5630	5450	70	1670	500	4120	10	1	13931609	779	16.59	0.90	12	0.05	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.95	N	032540	500	69 억		29348	N	N	0	N	00	N
158	20241002	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-90	5	-1.61	37671870	6856	55.19	5560	5560	5450	7250	3910	5580	5494.73	0.21	0	619	5766	5672	5586	5492	5406	5630	5450	70	1670	500	4120	10	1	13931609	765	16.29	0.89	12	0.05	337.00	6177.00	6920	20231213	-20.66	5000	20240806	9.80	6580	-16.57	20240528	5000	9.80	20240806	6920	-20.66	20231213	5000	9.80	20240806	1.95	N	032540	500	69 억		29348	N	N	0	N	00	N
159	20241002	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-60	5	-1.08	19865640	3602	28.99	5560	5560	5470	7250	3910	5580	5515.17	0.21	0	-253	5766	5672	5586	5492	5406	5630	5450	70	1670	500	4120	10	1	13931609	769	16.38	0.89	12	0.03	337.00	6177.00	6920	20231213	-20.23	5000	20240806	10.40	6580	-16.11	20240528	5000	10.40	20240806	6920	-20.23	20231213	5000	10.40	20240806	1.95	N	032540	500	69 억		29348	N	N	0	N	00	N
160	20241002	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-20	5	-0.36	1504710	271	2.18	5560	5560	5520	7250	3910	5580	5552.44	0.21	0	-92	5766	5672	5586	5492	5406	5630	5450	70	1670	500	4120	10	1	13931609	775	16.50	0.90	12	0.00	337.00	6177.00	6920	20231213	-19.65	5000	20240806	11.20	6580	-15.50	20240528	5000	11.20	20240806	6920	-19.65	20231213	5000	11.20	20240806	1.95	N	032540	500	69 억		29348	N	N	0	N	00	N