KissMeData/093920/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	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	33680850	5780	110.62	5840	5850	5800	7590	4090	5840	5827.12	2.98	0	1104	5860	5850	5830	5820	5800	5855	5825	93	1750	500	4320	10	1	18600000	1084	7.52	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억		553794	N	N	0	N	00	N
3	20241031	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	32363720	5554	106.30	5840	5850	5800	7590	4090	5840	5827.10	2.98	0	1084	5860	5850	5830	5820	5800	5855	5825	93	1750	500	4320	10	1	18600000	1084	7.52	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억		553794	N	N	0	N	00	N
4	20241031	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	28769570	4937	94.49	5840	5850	5800	7590	4090	5840	5827.34	2.98	0	1005	5860	5850	5830	5820	5800	5855	5825	93	1750	500	4320	10	1	18600000	1084	7.52	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억		553794	N	N	0	N	00	N
5	20241031	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	27009020	4635	88.71	5840	5850	5800	7590	4090	5840	5827.19	2.98	0	1025	5860	5850	5830	5820	5800	5855	5825	93	1750	500	4320	10	1	18600000	1086	7.54	0.53	12	0.02	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.52	N	093920	500	93 억		553794	N	N	0	N	00	N
6	20241031	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	15489990	2655	50.81	5840	5850	5820	7590	4090	5840	5834.27	2.98	0	691	5860	5850	5830	5820	5800	5855	5825	93	1750	500	4320	10	1	18600000	1084	7.52	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억		553794	N	N	0	N	00	N
7	20241031	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	11355520	1946	37.24	5840	5850	5820	7590	4090	5840	5835.31	2.98	0	323	5860	5850	5830	5820	5800	5855	5825	93	1750	500	4320	10	1	18600000	1084	7.52	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억		553794	N	N	0	N	00	N
8	20241031	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	10	2	0.17	9244710	1584	30.32	5840	5850	5820	7590	4090	5840	5836.31	2.98	0	134	5860	5850	5830	5820	5800	5855	5825	93	1750	500	4320	10	1	18600000	1088	7.55	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.15	5300	20240805	10.38	5970	-2.01	20240813	5300	10.38	20240805	6040	-3.15	20231222	5300	10.38	20240805	0.52	N	093920	500	93 억		553794	N	N	0	N	00	N
9	20241031	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-20	5	-0.34	2351860	403	7.71	5840	5850	5820	7590	4090	5840	5835.88	2.98	0	9	5860	5850	5830	5820	5800	5855	5825	93	1750	500	4320	10	1	18600000	1083	7.51	0.53	12	0.00	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.52	N	093920	500	93 억		553794	N	N	0	N	00	N
10	20241030	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	20	2	0.34	30470210	5225	35.10	5830	5840	5810	7560	4080	5820	5831.57	2.98	0	307	5846	5832	5816	5802	5786	5825	5795	93	1740	500	4300	10	1	18600000	1086	7.54	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.52	N	093920	500	93 억		553487	N	N	0	N	00	N
11	20241030	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	20	2	0.34	29033570	4979	33.44	5830	5840	5810	7560	4080	5820	5831.21	2.98	0	307	5846	5832	5816	5802	5786	5825	5795	93	1740	500	4300	10	1	18600000	1086	7.54	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.52	N	093920	500	93 억		553487	N	N	0	N	00	N
12	20241030	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	20	2	0.34	27290130	4680	31.43	5830	5840	5810	7560	4080	5820	5831.22	2.98	0	308	5846	5832	5816	5802	5786	5825	5795	93	1740	500	4300	10	1	18600000	1086	7.54	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.52	N	093920	500	93 억		553487	N	N	0	N	00	N
13	20241030	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	0	3	0.00	11418660	1960	13.16	5830	5840	5810	7560	4080	5820	5825.85	2.98	0	282	5846	5832	5816	5802	5786	5825	5795	93	1740	500	4300	10	1	18600000	1083	7.51	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.52	N	093920	500	93 억		553487	N	N	0	N	00	N
14	20241030	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	10	2	0.17	8213880	1410	9.47	5830	5840	5810	7560	4080	5820	5825.45	2.98	0	282	5846	5832	5816	5802	5786	5825	5795	93	1740	500	4300	10	1	18600000	1084	7.52	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억		553487	N	N	0	N	00	N
15	20241030	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	0	3	0.00	5470130	939	6.31	5830	5840	5810	7560	4080	5820	5825.48	2.98	0	283	5846	5832	5816	5802	5786	5825	5795	93	1740	500	4300	10	1	18600000	1083	7.51	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.52	N	093920	500	93 억		553487	N	N	0	N	00	N
16	20241030	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	10	2	0.17	4474720	768	5.16	5830	5840	5810	7560	4080	5820	5826.46	2.98	0	209	5846	5832	5816	5802	5786	5825	5795	93	1740	500	4300	10	1	18600000	1084	7.52	0.53	12	0.00	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억		553487	N	N	0	N	00	N
17	20241030	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-10	5	-0.17	1024040	176	1.18	5830	5830	5810	7560	4080	5820	5818.41	2.98	0	102	5846	5832	5816	5802	5786	5825	5795	93	1740	500	4300	10	1	18600000	1081	7.50	0.53	12	0.00	775.00	11013.00	6040	20231222	-3.81	5300	20240805	9.62	5970	-2.68	20240813	5300	9.62	20240805	6040	-3.81	20231222	5300	9.62	20240805	0.52	N	093920	500	93 억		553487	N	N	0	N	00	N
18	20241029	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	86598830	14888	62.27	5830	5830	5800	7570	4090	5830	5816.69	2.98	0	-560	5870	5850	5820	5800	5770	5860	5810	93	1740	500	4310	10	1	18600000	1083	7.51	0.53	12	0.08	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.50	N	093920	500	93 억		554047	N	N	0	N	00	N
19	20241029	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	80584370	13854	57.94	5830	5830	5800	7570	4090	5830	5816.69	2.98	0	-475	5870	5850	5820	5800	5770	5860	5810	93	1740	500	4310	10	1	18600000	1083	7.51	0.53	12	0.07	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.50	N	093920	500	93 억		554047	N	N	0	N	00	N
20	20241029	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-20	5	-0.34	75392150	12960	54.20	5830	5830	5800	7570	4090	5830	5817.30	2.98	0	-469	5870	5850	5820	5800	5770	5860	5810	93	1740	500	4310	10	1	18600000	1081	7.50	0.53	12	0.07	775.00	11013.00	6040	20231222	-3.81	5300	20240805	9.62	5970	-2.68	20240813	5300	9.62	20240805	6040	-3.81	20231222	5300	9.62	20240805	0.50	N	093920	500	93 억		554047	N	N	0	N	00	N
21	20241029	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	66989150	11513	48.15	5830	5830	5810	7570	4090	5830	5818.57	2.98	0	90	5870	5850	5820	5800	5770	5860	5810	93	1740	500	4310	10	1	18600000	1083	7.51	0.53	12	0.06	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.50	N	093920	500	93 억		554047	N	N	0	N	00	N
22	20241029	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	59906170	10295	43.06	5830	5830	5810	7570	4090	5830	5818.96	2.98	0	90	5870	5850	5820	5800	5770	5860	5810	93	1740	500	4310	10	1	18600000	1083	7.51	0.53	12	0.06	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.50	N	093920	500	93 억		554047	N	N	0	N	00	N
23	20241029	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	46921550	8064	33.73	5830	5830	5810	7570	4090	5830	5818.64	2.98	0	90	5870	5850	5820	5800	5770	5860	5810	93	1740	500	4310	10	1	18600000	1084	7.52	0.53	12	0.04	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.50	N	093920	500	93 억		554047	N	N	0	N	00	N
24	20241029	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	34811170	5982	25.02	5830	5830	5810	7570	4090	5830	5819.32	2.98	0	90	5870	5850	5820	5800	5770	5860	5810	93	1740	500	4310	10	1	18600000	1084	7.52	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.50	N	093920	500	93 억		554047	N	N	0	N	00	N
25	20241028	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	139101520	23896	54.39	5800	5840	5790	7540	4060	5800	5821.12	2.98	0	625	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1084	7.52	0.53	12	0.13	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.50	N	093920	500	93 억		553422	N	N	0	N	00	N
26	20241028	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	134141170	23042	52.45	5800	5840	5790	7540	4060	5800	5821.59	2.98	0	706	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1083	7.51	0.53	12	0.12	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.50	N	093920	500	93 억		553422	N	N	0	N	00	N
27	20241028	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	111118290	19079	43.43	5800	5840	5800	7540	4060	5800	5824.11	2.98	0	43	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1083	7.51	0.53	12	0.10	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.50	N	093920	500	93 억		553422	N	N	0	N	00	N
28	20241028	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	104296810	17907	40.76	5800	5840	5800	7540	4060	5800	5824.36	2.98	0	137	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1084	7.52	0.53	12	0.10	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.50	N	093920	500	93 억		553422	N	N	0	N	00	N
29	20241028	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	93541070	16059	36.56	5800	5840	5800	7540	4060	5800	5824.84	2.98	0	204	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1084	7.52	0.53	12	0.09	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.50	N	093920	500	93 억		553422	N	N	0	N	00	N
30	20241028	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	54127450	9301	21.17	5800	5840	5800	7540	4060	5800	5819.53	2.98	0	31	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1084	7.52	0.53	12	0.05	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.50	N	093920	500	93 억		553422	N	N	0	N	00	N
31	20241028	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	9205160	1586	3.61	5800	5830	5800	7540	4060	5800	5804.01	2.98	0	46	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1081	7.50	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.81	5300	20240805	9.62	5970	-2.68	20240813	5300	9.62	20240805	6040	-3.81	20231222	5300	9.62	20240805	0.50	N	093920	500	93 억		553422	N	N	0	N	00	N
32	20241028	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	1160490	200	0.46	5800	5830	5800	7540	4060	5800	5802.45	2.98	0	-11	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.00	775.00	11013.00	6040	20231222	-3.97	5300	20240805	9.43	5970	-2.85	20240813	5300	9.43	20240805	6040	-3.97	20231222	5300	9.43	20240805	0.50	N	093920	500	93 억		553422	N	N	0	N	00	N
33	20241025	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	254758840	43929	219.33	5790	5830	5770	7500	4040	5770	5799.33	2.98	0	-476	5810	5790	5770	5750	5730	5800	5760	93	1730	500	4260	10	1	18600000	1079	7.48	0.53	12	0.24	775.00	11013.00	6040	20231222	-3.97	5300	20240805	9.43	5970	-2.85	20240813	5300	9.43	20240805	6040	-3.97	20231222	5300	9.43	20240805	0.50	N	093920	500	93 억		553898	N	N	0	N	00	N
34	20241025	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	241540400	41650	207.95	5790	5830	5770	7500	4040	5770	5799.29	2.98	0	-537	5810	5790	5770	5750	5730	5800	5760	93	1730	500	4260	10	1	18600000	1079	7.48	0.53	12	0.22	775.00	11013.00	6040	20231222	-3.97	5300	20240805	9.43	5970	-2.85	20240813	5300	9.43	20240805	6040	-3.97	20231222	5300	9.43	20240805	0.50	N	093920	500	93 억		553898	N	N	0	N	00	N
35	20241025	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	218712320	37712	188.29	5790	5830	5770	7500	4040	5770	5799.54	2.98	0	-424	5810	5790	5770	5750	5730	5800	5760	93	1730	500	4260	10	1	18600000	1081	7.50	0.53	12	0.20	775.00	11013.00	6040	20231222	-3.81	5300	20240805	9.62	5970	-2.68	20240813	5300	9.62	20240805	6040	-3.81	20231222	5300	9.62	20240805	0.50	N	093920	500	93 억		553898	N	N	0	N	00	N
36	20241025	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	20	2	0.35	202885820	34987	174.68	5790	5830	5770	7500	4040	5770	5798.89	2.98	0	-408	5810	5790	5770	5750	5730	5800	5760	93	1730	500	4260	10	1	18600000	1077	7.47	0.53	12	0.19	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.50	N	093920	500	93 억		553898	N	N	0	N	00	N
37	20241025	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	159334700	27463	137.12	5790	5830	5770	7500	4040	5770	5801.80	2.98	0	352	5810	5790	5770	5750	5730	5800	5760	93	1730	500	4260	10	1	18600000	1081	7.50	0.53	12	0.15	775.00	11013.00	6040	20231222	-3.81	5300	20240805	9.62	5970	-2.68	20240813	5300	9.62	20240805	6040	-3.81	20231222	5300	9.62	20240805	0.50	N	093920	500	93 억		553898	N	N	0	N	00	N
38	20241025	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	138944300	23946	119.56	5790	5830	5770	7500	4040	5770	5802.40	2.98	0	401	5810	5790	5770	5750	5730	5800	5760	93	1730	500	4260	10	1	18600000	1079	7.48	0.53	12	0.13	775.00	11013.00	6040	20231222	-3.97	5300	20240805	9.43	5970	-2.85	20240813	5300	9.43	20240805	6040	-3.97	20231222	5300	9.43	20240805	0.50	N	093920	500	93 억		553898	N	N	0	N	00	N
39	20241025	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	108617530	18721	93.47	5790	5830	5770	7500	4040	5770	5801.91	2.98	0	374	5810	5790	5770	5750	5730	5800	5760	93	1730	500	4260	10	1	18600000	1081	7.50	0.53	12	0.10	775.00	11013.00	6040	20231222	-3.81	5300	20240805	9.62	5970	-2.68	20240813	5300	9.62	20240805	6040	-3.81	20231222	5300	9.62	20240805	0.50	N	093920	500	93 억		553898	N	N	0	N	00	N
40	20241025	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	20	2	0.35	602620	104	0.52	5790	5800	5780	7500	4040	5770	5794.42	2.98	0	0	5810	5790	5770	5750	5730	5800	5760	93	1730	500	4260	10	1	18600000	1077	7.47	0.53	12	0.00	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.50	N	093920	500	93 억		553898	N	N	0	N	00	N
41	20241024	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	115557610	20024	84.27	5760	5790	5750	7510	4050	5780	5770.96	2.98	0	33	5840	5810	5770	5740	5700	5825	5755	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.11	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.50	N	093920	500	93 억		553865	N	N	0	N	00	N
42	20241024	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	111529790	19326	81.33	5760	5790	5750	7510	4050	5780	5770.97	2.98	0	40	5840	5810	5770	5740	5700	5825	5755	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.10	775.00	11013.00	6040	20231222	-4.30	5300	20240805	9.06	5970	-3.18	20240813	5300	9.06	20240805	6040	-4.30	20231222	5300	9.06	20240805	0.50	N	093920	500	93 억		553865	N	N	0	N	00	N
43	20241024	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	10	2	0.17	97783910	16944	71.31	5760	5790	5750	7510	4050	5780	5771.01	2.98	0	75	5840	5810	5770	5740	5700	5825	5755	93	1730	500	4270	10	1	18600000	1077	7.47	0.53	12	0.09	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.50	N	093920	500	93 억		553865	N	N	0	N	00	N
44	20241024	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	10	2	0.17	73670130	12767	53.73	5760	5790	5750	7510	4050	5780	5770.36	2.98	0	75	5840	5810	5770	5740	5700	5825	5755	93	1730	500	4270	10	1	18600000	1077	7.47	0.53	12	0.07	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.50	N	093920	500	93 억		553865	N	N	0	N	00	N
45	20241024	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	64794600	11232	47.27	5760	5790	5750	7510	4050	5780	5768.75	2.98	0	88	5840	5810	5770	5740	5700	5825	5755	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.06	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.50	N	093920	500	93 억		553865	N	N	0	N	00	N
46	20241024	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	49111480	8510	35.81	5760	5790	5750	7510	4050	5780	5771.03	2.98	0	148	5840	5810	5770	5740	5700	5825	5755	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.05	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.50	N	093920	500	93 억		553865	N	N	0	N	00	N
47	20241024	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	10	2	0.17	32183950	5579	23.48	5760	5790	5750	7510	4050	5780	5768.77	2.98	0	91	5840	5810	5770	5740	5700	5825	5755	93	1730	500	4270	10	1	18600000	1077	7.47	0.53	12	0.03	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.50	N	093920	500	93 억		553865	N	N	0	N	00	N
48	20241024	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	397650	69	0.29	5760	5780	5760	7510	4050	5780	5763.04	2.98	0	1	5840	5810	5770	5740	5700	5825	5755	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.00	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.50	N	093920	500	93 억		553865	N	N	0	N	00	N
49	20241023	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	10	2	0.17	136651710	23762	114.79	5740	5800	5730	7500	4040	5770	5750.84	2.98	0	-142	5863	5816	5783	5736	5703	5840	5760	93	1730	500	4260	10	1	18600000	1075	7.46	0.52	12	0.13	775.00	11013.00	6040	20231222	-4.30	5300	20240805	9.06	5970	-3.18	20240813	5300	9.06	20240805	6040	-4.30	20231222	5300	9.06	20240805	0.47	N	093920	500	93 억		554007	N	N	0	N	00	N
50	20241023	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-10	5	-0.17	127436700	22166	107.08	5740	5780	5730	7500	4040	5770	5749.20	2.98	0	-49	5863	5816	5783	5736	5703	5840	5760	93	1730	500	4260	10	1	18600000	1071	7.43	0.52	12	0.12	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.47	N	093920	500	93 억		554007	N	N	0	N	00	N
51	20241023	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	0	3	0.00	123811760	21537	104.04	5740	5780	5730	7500	4040	5770	5748.79	2.98	0	33	5863	5816	5783	5736	5703	5840	5760	93	1730	500	4260	10	1	18600000	1073	7.45	0.52	12	0.12	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.47	N	093920	500	93 억		554007	N	N	0	N	00	N
52	20241023	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	0	3	0.00	114023610	19838	95.83	5740	5780	5730	7500	4040	5770	5747.74	2.98	0	72	5863	5816	5783	5736	5703	5840	5760	93	1730	500	4260	10	1	18600000	1073	7.45	0.52	12	0.11	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.47	N	093920	500	93 억		554007	N	N	0	N	00	N
53	20241023	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-30	5	-0.52	74971220	13046	63.02	5740	5780	5740	7500	4040	5770	5746.68	2.98	0	211	5863	5816	5783	5736	5703	5840	5760	93	1730	500	4260	10	1	18600000	1068	7.41	0.52	12	0.07	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.47	N	093920	500	93 억		554007	N	N	0	N	00	N
54	20241023	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-30	5	-0.52	65769720	11444	55.28	5740	5780	5740	7500	4040	5770	5747.09	2.98	0	295	5863	5816	5783	5736	5703	5840	5760	93	1730	500	4260	10	1	18600000	1068	7.41	0.52	12	0.06	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.47	N	093920	500	93 억		554007	N	N	0	N	00	N
55	20241023	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-20	5	-0.35	23991390	4174	20.16	5740	5760	5740	7500	4040	5770	5747.82	2.98	0	67	5863	5816	5783	5736	5703	5840	5760	93	1730	500	4260	10	1	18600000	1070	7.42	0.52	12	0.02	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.47	N	093920	500	93 억		554007	N	N	0	N	00	N
56	20241023	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-20	5	-0.35	2462980	429	2.07	5740	5750	5740	7500	4040	5770	5741.21	2.98	0	-46	5863	5816	5783	5736	5703	5840	5760	93	1730	500	4260	10	1	18600000	1070	7.42	0.52	12	0.00	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.47	N	093920	500	93 억		554007	N	N	0	N	00	N
57	20241022	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	119653730	20697	40.41	5760	5830	5750	7510	4050	5780	5781.24	2.99	0	-1311	5866	5822	5776	5732	5686	5845	5755	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.11	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.47	N	093920	500	93 억		555318	N	N	0	N	00	N
58	20241022	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-20	5	-0.35	117819390	20379	39.79	5760	5830	5750	7510	4050	5780	5781.41	2.99	0	-1309	5866	5822	5776	5732	5686	5845	5755	93	1730	500	4270	10	1	18600000	1071	7.43	0.52	12	0.11	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.47	N	093920	500	93 억		555318	N	N	0	N	00	N
59	20241022	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	84184090	14550	28.41	5760	5830	5760	7510	4050	5780	5785.85	2.99	0	-1271	5866	5822	5776	5732	5686	5845	5755	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.08	775.00	11013.00	6040	20231222	-4.30	5300	20240805	9.06	5970	-3.18	20240813	5300	9.06	20240805	6040	-4.30	20231222	5300	9.06	20240805	0.47	N	093920	500	93 억		555318	N	N	0	N	00	N
60	20241022	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	10	2	0.17	69745460	12053	23.53	5760	5830	5760	7510	4050	5780	5786.56	2.99	0	-869	5866	5822	5776	5732	5686	5845	5755	93	1730	500	4270	10	1	18600000	1077	7.47	0.53	12	0.06	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.47	N	093920	500	93 억		555318	N	N	0	N	00	N
61	20241022	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	43607290	7532	14.71	5760	5830	5760	7510	4050	5780	5789.60	2.99	0	-722	5866	5822	5776	5732	5686	5845	5755	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.04	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.47	N	093920	500	93 억		555318	N	N	0	N	00	N
62	20241022	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	32934080	5687	11.10	5760	5830	5760	7510	4050	5780	5791.12	2.99	0	-605	5866	5822	5776	5732	5686	5845	5755	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.03	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.47	N	093920	500	93 억		555318	N	N	0	N	00	N
63	20241022	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	28525630	4923	9.61	5760	5830	5760	7510	4050	5780	5794.36	2.99	0	-623	5866	5822	5776	5732	5686	5845	5755	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.03	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.47	N	093920	500	93 억		555318	N	N	0	N	00	N
64	20241022	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	20	2	0.35	3762170	650	1.27	5760	5830	5760	7510	4050	5780	5787.95	2.99	0	33	5866	5822	5776	5732	5686	5845	5755	93	1730	500	4270	10	1	18600000	1079	7.48	0.53	12	0.00	775.00	11013.00	6040	20231222	-3.97	5300	20240805	9.43	5970	-2.85	20240813	5300	9.43	20240805	6040	-3.97	20231222	5300	9.43	20240805	0.47	N	093920	500	93 억		555318	N	N	0	N	00	N
65	20241021	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	296123770	51213	174.05	5760	5820	5730	7470	4030	5750	5782.20	2.98	0	1435	5810	5780	5750	5720	5690	5765	5705	93	1720	500	4250	10	1	18600000	1075	7.46	0.52	12	0.28	775.00	11013.00	6040	20231222	-4.30	5300	20240805	9.06	5970	-3.18	20240813	5300	9.06	20240805	6040	-4.30	20231222	5300	9.06	20240805	0.48	N	093920	500	93 억		553883	N	N	0	N	00	N
66	20241021	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	287332260	49692	168.88	5760	5820	5730	7470	4030	5750	5782.26	2.98	0	1424	5810	5780	5750	5720	5690	5765	5705	93	1720	500	4250	10	1	18600000	1075	7.46	0.52	12	0.27	775.00	11013.00	6040	20231222	-4.30	5300	20240805	9.06	5970	-3.18	20240813	5300	9.06	20240805	6040	-4.30	20231222	5300	9.06	20240805	0.48	N	093920	500	93 억		553883	N	N	0	N	00	N
67	20241021	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	40	2	0.70	270033420	46697	158.70	5760	5820	5730	7470	4030	5750	5782.67	2.98	0	1325	5810	5780	5750	5720	5690	5765	5705	93	1720	500	4250	10	1	18600000	1077	7.47	0.53	12	0.25	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.48	N	093920	500	93 억		553883	N	N	0	N	00	N
68	20241021	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	50	2	0.87	264547760	45752	155.49	5760	5820	5730	7470	4030	5750	5782.21	2.98	0	1188	5810	5780	5750	5720	5690	5765	5705	93	1720	500	4250	10	1	18600000	1079	7.48	0.53	12	0.25	775.00	11013.00	6040	20231222	-3.97	5300	20240805	9.43	5970	-2.85	20240813	5300	9.43	20240805	6040	-3.97	20231222	5300	9.43	20240805	0.48	N	093920	500	93 억		553883	N	N	0	N	00	N
69	20241021	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	20	2	0.35	240351260	41579	141.31	5760	5820	5730	7470	4030	5750	5780.59	2.98	0	1114	5810	5780	5750	5720	5690	5765	5705	93	1720	500	4250	10	1	18600000	1073	7.45	0.52	12	0.22	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.48	N	093920	500	93 억		553883	N	N	0	N	00	N
70	20241021	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	165797870	28689	97.50	5760	5820	5730	7470	4030	5750	5779.14	2.98	0	469	5810	5780	5750	5720	5690	5765	5705	93	1720	500	4250	10	1	18600000	1075	7.46	0.52	12	0.15	775.00	11013.00	6040	20231222	-4.30	5300	20240805	9.06	5970	-3.18	20240813	5300	9.06	20240805	6040	-4.30	20231222	5300	9.06	20240805	0.48	N	093920	500	93 억		553883	N	N	0	N	00	N
71	20241021	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	40	2	0.70	56658730	9816	33.36	5760	5810	5730	7470	4030	5750	5772.08	2.98	0	75	5810	5780	5750	5720	5690	5765	5705	93	1720	500	4250	10	1	18600000	1077	7.47	0.53	12	0.05	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.48	N	093920	500	93 억		553883	N	N	0	N	00	N
72	20241021	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-10	5	-0.17	11167240	1941	6.60	5760	5800	5730	7470	4030	5750	5753.34	2.98	0	89	5810	5780	5750	5720	5690	5765	5705	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.01	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.48	N	093920	500	93 억		553883	N	N	0	N	00	N
73	20241018	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	169329210	29424	90.79	5760	5780	5720	7480	4040	5760	5754.80	2.98	0	-440	5813	5786	5743	5716	5673	5800	5730	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.16	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.48	N	093920	500	93 억		554323	N	N	0	N	00	N
74	20241018	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	153487530	26666	82.28	5760	5780	5720	7480	4040	5760	5755.93	2.98	0	-448	5813	5786	5743	5716	5673	5800	5730	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.14	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.48	N	093920	500	93 억		554323	N	N	0	N	00	N
75	20241018	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	10	2	0.17	142827800	24815	76.57	5760	5780	5720	7480	4040	5760	5755.70	2.98	0	-366	5813	5786	5743	5716	5673	5800	5730	93	1720	500	4260	10	1	18600000	1073	7.45	0.52	12	0.13	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.48	N	093920	500	93 억		554323	N	N	0	N	00	N
76	20241018	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	135193860	23491	72.48	5760	5780	5720	7480	4040	5760	5755.13	2.98	0	-342	5813	5786	5743	5716	5673	5800	5730	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.13	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.48	N	093920	500	93 억		554323	N	N	0	N	00	N
77	20241018	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	10	2	0.17	107854560	18743	57.83	5760	5780	5720	7480	4040	5760	5754.39	2.98	0	-211	5813	5786	5743	5716	5673	5800	5730	93	1720	500	4260	10	1	18600000	1073	7.45	0.52	12	0.10	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.48	N	093920	500	93 억		554323	N	N	0	N	00	N
78	20241018	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-20	5	-0.35	86577290	15055	46.45	5760	5780	5720	7480	4040	5760	5750.73	2.98	0	-86	5813	5786	5743	5716	5673	5800	5730	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.08	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.48	N	093920	500	93 억		554323	N	N	0	N	00	N
79	20241018	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	15352850	2662	8.21	5760	5780	5730	7480	4040	5760	5767.41	2.98	0	-127	5813	5786	5743	5716	5673	5800	5730	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.01	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.48	N	093920	500	93 억		554323	N	N	0	N	00	N
80	20241018	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	6036320	1048	3.23	5760	5760	5740	7480	4040	5760	5759.85	2.98	0	-121	5813	5786	5743	5716	5673	5800	5730	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.01	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.48	N	093920	500	93 억		554323	N	N	0	N	00	N
81	20241017	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	30	2	0.52	185315230	32391	166.07	5720	5770	5700	7440	4020	5730	5721.18	2.99	0	-2274	5803	5766	5733	5696	5663	5750	5680	93	1710	500	4240	10	1	18600000	1071	7.43	0.52	12	0.17	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.46	N	093920	500	93 억		556597	N	N	0	N	00	N
82	20241017	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	10	2	0.17	175582230	30700	157.40	5720	5770	5700	7440	4020	5730	5719.29	2.99	0	-2072	5803	5766	5733	5696	5663	5750	5680	93	1710	500	4240	10	1	18600000	1068	7.41	0.52	12	0.17	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.46	N	093920	500	93 억		556597	N	N	0	N	00	N
83	20241017	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	169681460	29669	152.12	5720	5770	5700	7440	4020	5730	5719.15	2.99	0	-2019	5803	5766	5733	5696	5663	5750	5680	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.16	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.46	N	093920	500	93 억		556597	N	N	0	N	00	N
84	20241017	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	30	2	0.52	156420590	27355	140.25	5720	5770	5700	7440	4020	5730	5718.17	2.99	0	-2000	5803	5766	5733	5696	5663	5750	5680	93	1710	500	4240	10	1	18600000	1071	7.43	0.52	12	0.15	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.46	N	093920	500	93 억		556597	N	N	0	N	00	N
85	20241017	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	137210680	24018	123.14	5720	5760	5700	7440	4020	5730	5712.83	2.99	0	-1493	5803	5766	5733	5696	5663	5750	5680	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.13	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.46	N	093920	500	93 억		556597	N	N	0	N	00	N
86	20241017	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-10	5	-0.17	61354900	10736	55.05	5720	5760	5700	7440	4020	5730	5714.88	2.99	0	-1979	5803	5766	5733	5696	5663	5750	5680	93	1710	500	4240	10	1	18600000	1064	7.38	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.46	N	093920	500	93 억		556597	N	N	0	N	00	N
87	20241017	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	20	2	0.35	10439410	1821	9.34	5720	5760	5700	7440	4020	5730	5732.79	2.99	0	-67	5803	5766	5733	5696	5663	5750	5680	93	1710	500	4240	10	1	18600000	1070	7.42	0.52	12	0.01	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.46	N	093920	500	93 억		556597	N	N	0	N	00	N
88	20241017	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-10	5	-0.17	1816980	318	1.63	5720	5730	5700	7440	4020	5730	5713.77	2.99	0	60	5803	5766	5733	5696	5663	5750	5680	93	1710	500	4240	10	1	18600000	1064	7.38	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.46	N	093920	500	93 억		556597	N	N	0	N	00	N
89	20241016	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-30	5	-0.52	110989510	19404	46.62	5760	5770	5700	7480	4040	5760	5719.93	3.00	0	-1951	5820	5790	5750	5720	5680	5805	5735	93	1720	500	4260	10	1	18600000	1066	7.39	0.52	12	0.10	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.48	N	093920	500	93 억		558548	N	N	0	N	00	N
90	20241016	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	103580420	18111	43.52	5760	5770	5700	7480	4040	5760	5719.20	3.00	0	-1826	5820	5790	5750	5720	5680	5805	5735	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.10	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.48	N	093920	500	93 억		558548	N	N	0	N	00	N
91	20241016	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	101669160	17778	42.72	5760	5770	5700	7480	4040	5760	5718.82	3.00	0	-1752	5820	5790	5750	5720	5680	5805	5735	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.10	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.48	N	093920	500	93 억		558548	N	N	0	N	00	N
92	20241016	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-30	5	-0.52	89071780	15587	37.45	5760	5760	5700	7480	4040	5760	5714.49	3.00	0	-321	5820	5790	5750	5720	5680	5805	5735	93	1720	500	4260	10	1	18600000	1066	7.39	0.52	12	0.08	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.48	N	093920	500	93 억		558548	N	N	0	N	00	N
93	20241016	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-50	5	-0.87	79255570	13869	33.32	5760	5760	5700	7480	4040	5760	5714.58	3.00	0	734	5820	5790	5750	5720	5680	5805	5735	93	1720	500	4260	10	1	18600000	1062	7.37	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.48	N	093920	500	93 억		558548	N	N	0	N	00	N
94	20241016	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-50	5	-0.87	73957190	12940	31.09	5760	5760	5700	7480	4040	5760	5715.39	3.00	0	768	5820	5790	5750	5720	5680	5805	5735	93	1720	500	4260	10	1	18600000	1062	7.37	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.48	N	093920	500	93 억		558548	N	N	0	N	00	N
95	20241016	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-50	5	-0.87	60395180	10564	25.38	5760	5760	5700	7480	4040	5760	5717.07	3.00	0	918	5820	5790	5750	5720	5680	5805	5735	93	1720	500	4260	10	1	18600000	1062	7.37	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.48	N	093920	500	93 억		558548	N	N	0	N	00	N
96	20241016	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	8406900	1460	3.51	5760	5760	5730	7480	4040	5760	5758.15	3.00	0	-155	5820	5790	5750	5720	5680	5805	5735	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.01	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.48	N	093920	500	93 억		558548	N	N	0	N	00	N
97	20241015	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	239348460	41618	170.64	5750	5780	5710	7470	4030	5750	5751.08	3.00	0	0	5796	5772	5746	5722	5696	5760	5710	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.22	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.47	N	093920	500	93 억		558548	N	N	0	N	00	N
98	20241015	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	210851680	36650	150.27	5750	5780	5730	7470	4030	5750	5753.12	3.00	0	-412	5796	5772	5746	5722	5696	5760	5710	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.20	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.47	N	093920	500	93 억		558548	N	N	0	N	00	N
99	20241015	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	161479200	28053	115.02	5750	5780	5740	7470	4030	5750	5756.22	3.00	0	-771	5796	5772	5746	5722	5696	5760	5710	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.15	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.47	N	093920	500	93 억		558548	N	N	0	N	00	N
100	20241015	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	152984520	26576	108.96	5750	5780	5740	7470	4030	5750	5756.49	3.00	0	-771	5796	5772	5746	5722	5696	5760	5710	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.14	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.47	N	093920	500	93 억		558548	N	N	0	N	00	N
101	20241015	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	151389570	26299	107.83	5750	5780	5740	7470	4030	5750	5756.48	3.00	0	-771	5796	5772	5746	5722	5696	5760	5710	93	1720	500	4250	10	1	18600000	1070	7.42	0.52	12	0.14	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.47	N	093920	500	93 억		558548	N	N	0	N	00	N
102	20241015	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	20	2	0.35	102101710	17729	72.69	5750	5780	5740	7470	4030	5750	5759.02	3.00	0	-1197	5796	5772	5746	5722	5696	5760	5710	93	1720	500	4250	10	1	18600000	1073	7.45	0.52	12	0.10	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.47	N	093920	500	93 억		558548	N	N	0	N	00	N
103	20241015	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	68679390	11928	48.91	5750	5780	5740	7470	4030	5750	5757.83	3.00	0	-1580	5796	5772	5746	5722	5696	5760	5710	93	1720	500	4250	10	1	18600000	1075	7.46	0.52	12	0.06	775.00	11013.00	6040	20231222	-4.30	5300	20240805	9.06	5970	-3.18	20240813	5300	9.06	20240805	6040	-4.30	20231222	5300	9.06	20240805	0.47	N	093920	500	93 억		558548	N	N	0	N	00	N
104	20241015	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	3489290	606	2.48	5750	5760	5750	7470	4030	5750	5757.90	3.00	0	-64	5796	5772	5746	5722	5696	5760	5710	93	1720	500	4250	10	1	18600000	1071	7.43	0.52	12	0.00	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.47	N	093920	500	93 억		558548	N	N	0	N	00	N
105	20241014	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	140207830	24389	114.29	5760	5770	5720	7480	4040	5760	5748.81	3.01	0	889	5813	5786	5743	5716	5673	5765	5695	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.13	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.37	N	093920	500	93 억		559699	N	N	0	N	00	N
106	20241014	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	136797790	23796	111.51	5760	5770	5720	7480	4040	5760	5748.77	3.01	0	889	5813	5786	5743	5716	5673	5765	5695	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.13	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.37	N	093920	500	93 억		559699	N	N	0	N	00	N
107	20241014	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	10	2	0.17	104298940	18154	85.07	5760	5770	5720	7480	4040	5760	5745.23	3.01	0	889	5813	5786	5743	5716	5673	5765	5695	93	1720	500	4260	10	1	18600000	1073	7.45	0.52	12	0.10	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.37	N	093920	500	93 억		559699	N	N	0	N	00	N
108	20241014	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	94297080	16417	76.93	5760	5760	5720	7480	4040	5760	5743.87	3.01	0	889	5813	5786	5743	5716	5673	5765	5695	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.09	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.37	N	093920	500	93 억		559699	N	N	0	N	00	N
109	20241014	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	70710810	12310	57.69	5760	5760	5720	7480	4040	5760	5744.18	3.01	0	889	5813	5786	5743	5716	5673	5765	5695	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.07	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.37	N	093920	500	93 억		559699	N	N	0	N	00	N
110	20241014	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	69761740	12145	56.91	5760	5760	5720	7480	4040	5760	5744.07	3.01	0	889	5813	5786	5743	5716	5673	5765	5695	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.07	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.37	N	093920	500	93 억		559699	N	N	0	N	00	N
111	20241014	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	64024920	11148	52.24	5760	5760	5720	7480	4040	5760	5743.18	3.01	0	889	5813	5786	5743	5716	5673	5765	5695	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.06	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.37	N	093920	500	93 억		559699	N	N	0	N	00	N
112	20241014	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-20	5	-0.35	3753820	652	3.06	5760	5760	5740	7480	4040	5760	5757.39	3.01	0	-18	5813	5786	5743	5716	5673	5765	5695	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.00	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.37	N	093920	500	93 억		559699	N	N	0	N	00	N
113	20241011	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	30	2	0.52	122351630	21338	42.63	5770	5770	5700	7440	4020	5730	5733.98	3.02	0	-1966	5810	5770	5690	5650	5570	5790	5670	93	1710	500	4240	10	1	18600000	1071	7.43	0.52	12	0.11	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.37	N	093920	500	93 억		561665	N	N	0	N	00	N
114	20241011	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	10	2	0.17	114504530	19975	39.91	5770	5770	5700	7440	4020	5730	5732.39	3.02	0	-1966	5810	5770	5690	5650	5570	5790	5670	93	1710	500	4240	10	1	18600000	1068	7.41	0.52	12	0.11	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.37	N	093920	500	93 억		561665	N	N	0	N	00	N
115	20241011	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	20	2	0.35	108810360	18983	37.93	5770	5770	5700	7440	4020	5730	5731.99	3.02	0	-1966	5810	5770	5690	5650	5570	5790	5670	93	1710	500	4240	10	1	18600000	1070	7.42	0.52	12	0.10	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.37	N	093920	500	93 억		561665	N	N	0	N	00	N
116	20241011	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	20	2	0.35	96376610	16819	33.60	5770	5770	5700	7440	4020	5730	5730.22	3.02	0	-1966	5810	5770	5690	5650	5570	5790	5670	93	1710	500	4240	10	1	18600000	1070	7.42	0.52	12	0.09	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.37	N	093920	500	93 억		561665	N	N	0	N	00	N
117	20241011	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-10	5	-0.17	68885800	12027	24.03	5770	5770	5700	7440	4020	5730	5727.60	3.02	0	-1523	5810	5770	5690	5650	5570	5790	5670	93	1710	500	4240	10	1	18600000	1064	7.38	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.37	N	093920	500	93 억		561665	N	N	0	N	00	N
118	20241011	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-10	5	-0.17	60018930	10478	20.93	5770	5770	5700	7440	4020	5730	5728.09	3.02	0	-1472	5810	5770	5690	5650	5570	5790	5670	93	1710	500	4240	10	1	18600000	1064	7.38	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.37	N	093920	500	93 억		561665	N	N	0	N	00	N
119	20241011	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	10	2	0.17	31891760	5567	11.12	5770	5770	5700	7440	4020	5730	5728.72	3.02	0	-1364	5810	5770	5690	5650	5570	5790	5670	93	1710	500	4240	10	1	18600000	1068	7.41	0.52	12	0.03	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.37	N	093920	500	93 억		561665	N	N	0	N	00	N
120	20241011	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-30	5	-0.52	13028100	2270	4.54	5770	5770	5700	7440	4020	5730	5739.25	3.02	0	157	5810	5770	5690	5650	5570	5790	5670	93	1710	500	4240	10	1	18600000	1060	7.35	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.37	N	093920	500	93 억		561665	N	N	0	N	00	N
121	20241010	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	100	2	1.78	283472880	49948	736.91	5640	5730	5610	7310	3950	5630	5675.25	3.06	0	-4191	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1066	7.39	0.52	12	0.27	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.37	N	093920	500	93 억		568883	N	N	0	N	00	N
122	20241010	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	80	2	1.42	253403870	44697	659.44	5640	5720	5610	7310	3950	5630	5669.37	3.06	0	-4142	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1062	7.37	0.52	12	0.24	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.37	N	093920	500	93 억		568883	N	N	0	N	00	N
123	20241010	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	90	2	1.60	214806140	37919	559.44	5640	5720	5610	7310	3950	5630	5664.87	3.06	0	-4738	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1064	7.38	0.52	12	0.20	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.37	N	093920	500	93 억		568883	N	N	0	N	00	N
124	20241010	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	70	2	1.24	148800310	26327	388.42	5640	5710	5610	7310	3950	5630	5652.00	3.06	0	-2878	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1060	7.35	0.52	12	0.14	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.37	N	093920	500	93 억		568883	N	N	0	N	00	N
125	20241010	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	85470050	15152	223.55	5640	5660	5610	7310	3950	5630	5640.84	3.06	0	-373	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1047	7.26	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		568883	N	N	0	N	00	N
126	20241010	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	20	2	0.36	70200030	12435	183.46	5640	5660	5630	7310	3950	5630	5645.36	3.06	0	3	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.37	N	093920	500	93 억		568883	N	N	0	N	00	N
127	20241010	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	10	2	0.18	23919570	4239	62.54	5640	5660	5630	7310	3950	5630	5642.74	3.06	0	233	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.37	N	093920	500	93 억		568883	N	N	0	N	00	N
128	20241010	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	10	2	0.18	5002680	887	13.09	5640	5640	5640	7310	3950	5630	5640.00	3.06	0	104	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.37	N	093920	500	93 억		568883	N	N	0	N	00	N
129	20241008	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	38088050	6774	63.54	5680	5680	5600	7330	3950	5640	5622.68	3.06	0	332	5700	5670	5640	5610	5580	5685	5625	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		570033	N	N	0	N	00	N
130	20241008	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	37311570	6636	62.25	5680	5680	5600	7330	3950	5640	5622.60	3.06	0	332	5700	5670	5640	5610	5580	5685	5625	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		570033	N	N	0	N	00	N
131	20241008	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	32722450	5820	54.59	5680	5680	5600	7330	3950	5640	5622.41	3.06	0	332	5700	5670	5640	5610	5580	5685	5625	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.37	N	093920	500	93 억		570033	N	N	0	N	00	N
132	20241008	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	29370890	5224	49.00	5680	5680	5600	7330	3950	5640	5622.30	3.06	0	332	5700	5670	5640	5610	5580	5685	5625	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.37	N	093920	500	93 억		570033	N	N	0	N	00	N
133	20241008	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	21894590	3896	36.54	5680	5680	5600	7330	3950	5640	5619.76	3.06	0	332	5700	5670	5640	5610	5580	5685	5625	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		570033	N	N	0	N	00	N
134	20241008	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	8331410	1480	13.88	5680	5680	5610	7330	3950	5640	5629.33	3.06	0	235	5700	5670	5640	5610	5580	5685	5625	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		570033	N	N	0	N	00	N
135	20241008	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	4616350	820	7.69	5680	5680	5610	7330	3950	5640	5629.70	3.06	0	152	5700	5670	5640	5610	5580	5685	5625	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		570033	N	N	0	N	00	N
136	20241008	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	442560	78	0.73	5680	5680	5640	7330	3950	5640	5673.85	3.06	0	13	5700	5670	5640	5610	5580	5685	5625	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.37	N	093920	500	93 억		570033	N	N	0	N	00	N
137	20241007	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	60133330	10661	28.02	5620	5670	5610	7330	3950	5640	5640.50	3.08	0	-1934	5746	5692	5636	5582	5526	5665	5555	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.37	N	093920	500	93 억		571967	N	N	0	N	00	N
138	20241007	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	59924660	10624	27.92	5620	5670	5610	7330	3950	5640	5640.50	3.08	0	-1945	5746	5692	5636	5582	5526	5665	5555	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.37	N	093920	500	93 억		571967	N	N	0	N	00	N
139	20241007	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	10	2	0.18	52373730	9286	24.40	5620	5670	5610	7330	3950	5640	5640.07	3.08	0	-1858	5746	5692	5636	5582	5526	5665	5555	93	1690	500	4170	10	1	18600000	1051	7.29	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.37	N	093920	500	93 억		571967	N	N	0	N	00	N
140	20241007	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	10	2	0.18	43580710	7728	20.31	5620	5670	5610	7330	3950	5640	5639.33	3.08	0	-794	5746	5692	5636	5582	5526	5665	5555	93	1690	500	4170	10	1	18600000	1051	7.29	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.37	N	093920	500	93 억		571967	N	N	0	N	00	N
141	20241007	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	10	2	0.18	38030730	6744	17.72	5620	5670	5610	7330	3950	5640	5639.19	3.08	0	-150	5746	5692	5636	5582	5526	5665	5555	93	1690	500	4170	10	1	18600000	1051	7.29	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.37	N	093920	500	93 억		571967	N	N	0	N	00	N
142	20241007	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	23447380	4165	10.95	5620	5650	5610	7330	3950	5640	5629.62	3.08	0	64	5746	5692	5636	5582	5526	5665	5555	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.37	N	093920	500	93 억		571967	N	N	0	N	00	N
143	20241007	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	13531040	2404	6.32	5620	5650	5620	7330	3950	5640	5628.55	3.08	0	198	5746	5692	5636	5582	5526	5665	5555	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.37	N	093920	500	93 억		571967	N	N	0	N	00	N
144	20241007	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	10	2	0.18	658070	117	0.31	5620	5650	5620	7330	3950	5640	5624.53	3.08	0	-1	5746	5692	5636	5582	5526	5665	5555	93	1690	500	4170	10	1	18600000	1051	7.29	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.37	N	093920	500	93 억		571967	N	N	0	N	00	N
145	20241004	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-20	5	-0.35	213628290	38040	216.17	5680	5690	5580	7350	3970	5660	5615.87	3.11	0	-242	5733	5696	5653	5616	5573	5700	5620	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.20	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.37	N	093920	500	93 억		577627	N	N	0	N	00	N
146	20241004	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-30	5	-0.53	195095910	34748	197.47	5680	5690	5580	7350	3970	5660	5614.59	3.11	0	220	5733	5696	5653	5616	5573	5700	5620	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.19	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		577627	N	N	0	N	00	N
147	20241004	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-30	5	-0.53	177694770	31647	179.84	5680	5690	5580	7350	3970	5660	5614.90	3.11	0	266	5733	5696	5653	5616	5573	5700	5620	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.17	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		577627	N	N	0	N	00	N
148	20241004	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-40	5	-0.71	149165090	26548	150.87	5680	5690	5600	7350	3970	5660	5618.69	3.11	0	338	5733	5696	5653	5616	5573	5700	5620	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.14	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.37	N	093920	500	93 억		577627	N	N	0	N	00	N
149	20241004	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-40	5	-0.71	137002270	24380	138.55	5680	5690	5600	7350	3970	5660	5619.45	3.11	0	364	5733	5696	5653	5616	5573	5700	5620	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.13	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.37	N	093920	500	93 억		577627	N	N	0	N	00	N
150	20241004	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-30	5	-0.53	101784580	18098	102.85	5680	5690	5600	7350	3970	5660	5624.08	3.11	0	338	5733	5696	5653	5616	5573	5700	5620	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.37	N	093920	500	93 억		577627	N	N	0	N	00	N
151	20241004	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	10	2	0.18	12524940	2209	12.55	5680	5690	5640	7350	3970	5660	5669.96	3.11	0	-179	5733	5696	5653	5616	5573	5700	5620	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.37	N	093920	500	93 억		577627	N	N	0	N	00	N
152	20241004	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	30	2	0.53	2079830	366	2.08	5680	5690	5670	7350	3970	5660	5682.60	3.11	0	-62	5733	5696	5653	5616	5573	5700	5620	93	1690	500	4180	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.37	N	093920	500	93 억		577627	N	N	0	N	00	N
153	20241002	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	99459400	17596	360.20	5660	5690	5610	7390	3990	5690	5652.39	3.12	0	-2431	5736	5712	5676	5652	5616	5695	5635	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.37	N	093920	500	93 억		580058	N	N	0	N	00	N
154	20241002	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	79020050	13965	285.88	5660	5690	5630	7390	3990	5690	5658.44	3.12	0	-2144	5736	5712	5676	5652	5616	5695	5635	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.37	N	093920	500	93 억		580058	N	N	0	N	00	N
155	20241002	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	60752660	10728	219.61	5660	5690	5640	7390	3990	5690	5663.00	3.12	0	-2095	5736	5712	5676	5652	5616	5695	5635	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.37	N	093920	500	93 억		580058	N	N	0	N	00	N
156	20241002	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	56003840	9889	202.44	5660	5690	5640	7390	3990	5690	5663.25	3.12	0	-1950	5736	5712	5676	5652	5616	5695	5635	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.37	N	093920	500	93 억		580058	N	N	0	N	00	N
157	20241002	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	34807580	6146	125.81	5660	5690	5640	7390	3990	5690	5663.45	3.12	0	-388	5736	5712	5676	5652	5616	5695	5635	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.37	N	093920	500	93 억		580058	N	N	0	N	00	N
158	20241002	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	29077520	5137	105.16	5660	5690	5640	7390	3990	5690	5660.41	3.12	0	-338	5736	5712	5676	5652	5616	5695	5635	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.37	N	093920	500	93 억		580058	N	N	0	N	00	N
159	20241002	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	25001600	4418	90.44	5660	5690	5640	7390	3990	5690	5659.03	3.12	0	-294	5736	5712	5676	5652	5616	5695	5635	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.37	N	093920	500	93 억		580058	N	N	0	N	00	N
160	20241002	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-40	5	-0.70	6364820	1124	23.01	5660	5670	5650	7390	3990	5690	5662.65	3.12	0	-698	5736	5712	5676	5652	5616	5695	5635	93	1700	500	4210	10	1	18600000	1051	7.29	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.37	N	093920	500	93 억		580058	N	N	0	N	00	N