KissMeData/042110/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	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	15	2	1.03	71223727	49102	118.52	1442	1470	1439	1891	1019	1455	1450.53	52.38	0	-8064	1479	1467	1453	1441	1427	1473	1447	242	436	500	1070	1	1	48329564	710	14.70	0.58	12	0.10	100.00	2515.00	1829	20240112	-19.63	1210	20240805	21.49	1829	-19.63	20240112	1210	21.49	20240805	1829	-19.63	20240112	1210	21.49	20240805	1.91	N	042110	500	241 억		25313717	N	N	0	N	00	N
3	20241031	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1449	-6	5	-0.41	60980166	42071	101.55	1442	1455	1439	1891	1019	1455	1449.46	52.38	0	-8056	1479	1467	1453	1441	1427	1473	1447	242	436	500	1070	1	1	48329564	700	14.49	0.58	12	0.09	100.00	2515.00	1829	20240112	-20.78	1210	20240805	19.75	1829	-20.78	20240112	1210	19.75	20240805	1829	-20.78	20240112	1210	19.75	20240805	1.91	N	042110	500	241 억		25313717	N	N	0	N	00	N
4	20241031	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-5	5	-0.34	60964223	42060	101.52	1442	1455	1439	1891	1019	1455	1449.46	52.38	0	-8056	1479	1467	1453	1441	1427	1473	1447	242	436	500	1070	1	1	48329564	701	14.50	0.58	12	0.09	100.00	2515.00	1829	20240112	-20.72	1210	20240805	19.83	1829	-20.72	20240112	1210	19.83	20240805	1829	-20.72	20240112	1210	19.83	20240805	1.91	N	042110	500	241 억		25313717	N	N	0	N	00	N
5	20241031	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-5	5	-0.34	60959873	42057	101.51	1442	1455	1439	1891	1019	1455	1449.46	52.38	0	-8056	1479	1467	1453	1441	1427	1473	1447	242	436	500	1070	1	1	48329564	701	14.50	0.58	12	0.09	100.00	2515.00	1829	20240112	-20.72	1210	20240805	19.83	1829	-20.72	20240112	1210	19.83	20240805	1829	-20.72	20240112	1210	19.83	20240805	1.91	N	042110	500	241 억		25313717	N	N	0	N	00	N
6	20241031	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-5	5	-0.34	39044782	26939	65.02	1442	1455	1439	1891	1019	1455	1449.38	52.38	0	-5877	1479	1467	1453	1441	1427	1473	1447	242	436	500	1070	1	1	48329564	701	14.50	0.58	12	0.06	100.00	2515.00	1829	20240112	-20.72	1210	20240805	19.83	1829	-20.72	20240112	1210	19.83	20240805	1829	-20.72	20240112	1210	19.83	20240805	1.91	N	042110	500	241 억		25313717	N	N	0	N	00	N
7	20241031	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-5	5	-0.34	9582641	6620	15.98	1442	1455	1439	1891	1019	1455	1447.53	52.38	0	-2241	1479	1467	1453	1441	1427	1473	1447	242	436	500	1070	1	1	48329564	701	14.50	0.58	12	0.01	100.00	2515.00	1829	20240112	-20.72	1210	20240805	19.83	1829	-20.72	20240112	1210	19.83	20240805	1829	-20.72	20240112	1210	19.83	20240805	1.91	N	042110	500	241 억		25313717	N	N	0	N	00	N
8	20241031	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-5	5	-0.34	101389	70	0.17	1442	1455	1442	1891	1019	1455	1448.41	52.38	0	-21	1479	1467	1453	1441	1427	1473	1447	242	436	500	1070	1	1	48329564	701	14.50	0.58	12	0.00	100.00	2515.00	1829	20240112	-20.72	1210	20240805	19.83	1829	-20.72	20240112	1210	19.83	20240805	1829	-20.72	20240112	1210	19.83	20240805	1.91	N	042110	500	241 억		25313717	N	N	0	N	00	N
9	20241031	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1455	0	3	0.00	8665	6	0.01	1442	1455	1442	1891	1019	1455	1444.17	52.38	0	1	1479	1467	1453	1441	1427	1473	1447	242	436	500	1070	1	1	48329564	703	14.55	0.58	12	0.00	100.00	2515.00	1829	20240112	-20.45	1210	20240805	20.25	1829	-20.45	20240112	1210	20.25	20240805	1829	-20.45	20240112	1210	20.25	20240805	1.91	N	042110	500	241 억		25313717	N	N	0	N	00	N
10	20241030	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1455	7	2	0.48	59836681	41430	102.88	1448	1465	1439	1882	1014	1448	1444.28	52.40	0	-9133	1491	1469	1453	1431	1415	1461	1423	242	434	500	1070	1	1	48329564	703	14.55	0.58	12	0.09	100.00	2515.00	1829	20240112	-20.45	1210	20240805	20.25	1829	-20.45	20240112	1210	20.25	20240805	1829	-20.45	20240112	1210	20.25	20240805	1.98	N	042110	500	241 억		25322850	N	N	0	N	00	N
11	20241030	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1440	-8	5	-0.55	29704318	20600	51.15	1448	1465	1439	1882	1014	1448	1441.96	52.40	0	-8612	1491	1469	1453	1431	1415	1461	1423	242	434	500	1070	1	1	48329564	696	14.40	0.57	12	0.04	100.00	2515.00	1829	20240112	-21.27	1210	20240805	19.01	1829	-21.27	20240112	1210	19.01	20240805	1829	-21.27	20240112	1210	19.01	20240805	1.98	N	042110	500	241 억		25322850	N	N	0	N	00	N
12	20241030	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1442	-6	5	-0.41	22829339	15826	39.30	1448	1465	1439	1882	1014	1448	1442.52	52.40	0	-6802	1491	1469	1453	1431	1415	1461	1423	242	434	500	1070	1	1	48329564	697	14.42	0.57	12	0.03	100.00	2515.00	1829	20240112	-21.16	1210	20240805	19.17	1829	-21.16	20240112	1210	19.17	20240805	1829	-21.16	20240112	1210	19.17	20240805	1.98	N	042110	500	241 억		25322850	N	N	0	N	00	N
13	20241030	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1440	-8	5	-0.55	20600043	14278	35.45	1448	1465	1440	1882	1014	1448	1442.78	52.40	0	-6802	1491	1469	1453	1431	1415	1461	1423	242	434	500	1070	1	1	48329564	696	14.40	0.57	12	0.03	100.00	2515.00	1829	20240112	-21.27	1210	20240805	19.01	1829	-21.27	20240112	1210	19.01	20240805	1829	-21.27	20240112	1210	19.01	20240805	1.98	N	042110	500	241 억		25322850	N	N	0	N	00	N
14	20241030	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1447	-1	5	-0.07	11405315	7905	19.63	1448	1465	1441	1882	1014	1448	1442.80	52.40	0	-5290	1491	1469	1453	1431	1415	1461	1423	242	434	500	1070	1	1	48329564	699	14.47	0.58	12	0.02	100.00	2515.00	1829	20240112	-20.89	1210	20240805	19.59	1829	-20.89	20240112	1210	19.59	20240805	1829	-20.89	20240112	1210	19.59	20240805	1.98	N	042110	500	241 억		25322850	N	N	0	N	00	N
15	20241030	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1448	0	3	0.00	9652363	6691	16.61	1448	1465	1441	1882	1014	1448	1442.59	52.40	0	-5290	1491	1469	1453	1431	1415	1461	1423	242	434	500	1070	1	1	48329564	700	14.48	0.58	12	0.01	100.00	2515.00	1829	20240112	-20.83	1210	20240805	19.67	1829	-20.83	20240112	1210	19.67	20240805	1829	-20.83	20240112	1210	19.67	20240805	1.98	N	042110	500	241 억		25322850	N	N	0	N	00	N
16	20241030	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1454	6	2	0.41	976099	676	1.68	1448	1465	1441	1882	1014	1448	1443.93	52.40	0	-436	1491	1469	1453	1431	1415	1461	1423	242	434	500	1070	1	1	48329564	703	14.54	0.58	12	0.00	100.00	2515.00	1829	20240112	-20.50	1210	20240805	20.17	1829	-20.50	20240112	1210	20.17	20240805	1829	-20.50	20240112	1210	20.17	20240805	1.98	N	042110	500	241 억		25322850	N	N	0	N	00	N
17	20241030	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1441	-7	5	-0.48	118746	82	0.20	1448	1465	1441	1882	1014	1448	1448.12	52.40	0	-12	1491	1469	1453	1431	1415	1461	1423	242	434	500	1070	1	1	48329564	696	14.41	0.57	12	0.00	100.00	2515.00	1829	20240112	-21.21	1210	20240805	19.09	1829	-21.21	20240112	1210	19.09	20240805	1829	-21.21	20240112	1210	19.09	20240805	1.98	N	042110	500	241 억		25322850	N	N	0	N	00	N
18	20241029	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1448	-17	5	-1.16	58044036	40271	48.75	1452	1475	1437	1904	1026	1465	1441.33	52.42	0	-10774	1497	1480	1464	1447	1431	1473	1440	242	439	500	1080	1	1	48329564	700	14.48	0.58	12	0.08	100.00	2515.00	1829	20240112	-20.83	1210	20240805	19.67	1829	-20.83	20240112	1210	19.67	20240805	1829	-20.83	20240112	1210	19.67	20240805	1.98	N	042110	500	241 억		25333573	N	N	0	N	00	N
19	20241029	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1447	-18	5	-1.23	48809382	33865	41.00	1452	1475	1438	1904	1026	1465	1441.29	52.42	0	-10381	1497	1480	1464	1447	1431	1473	1440	242	439	500	1080	1	1	48329564	699	14.47	0.58	12	0.07	100.00	2515.00	1829	20240112	-20.89	1210	20240805	19.59	1829	-20.89	20240112	1210	19.59	20240805	1829	-20.89	20240112	1210	19.59	20240805	1.98	N	042110	500	241 억		25333573	N	N	0	N	00	N
20	20241029	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1440	-25	5	-1.71	35681505	24744	29.95	1452	1475	1438	1904	1026	1465	1442.03	52.42	0	-4016	1497	1480	1464	1447	1431	1473	1440	242	439	500	1080	1	1	48329564	696	14.40	0.57	12	0.05	100.00	2515.00	1829	20240112	-21.27	1210	20240805	19.01	1829	-21.27	20240112	1210	19.01	20240805	1829	-21.27	20240112	1210	19.01	20240805	1.98	N	042110	500	241 억		25333573	N	N	0	N	00	N
21	20241029	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-15	5	-1.02	8779098	6059	7.33	1452	1475	1442	1904	1026	1465	1448.94	52.42	0	-2663	1497	1480	1464	1447	1431	1473	1440	242	439	500	1080	1	1	48329564	701	14.50	0.58	12	0.01	100.00	2515.00	1829	20240112	-20.72	1210	20240805	19.83	1829	-20.72	20240112	1210	19.83	20240805	1829	-20.72	20240112	1210	19.83	20240805	1.98	N	042110	500	241 억		25333573	N	N	0	N	00	N
22	20241029	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1458	-7	5	-0.48	6856821	4730	5.73	1452	1475	1442	1904	1026	1465	1449.65	52.42	0	-1444	1497	1480	1464	1447	1431	1473	1440	242	439	500	1080	1	1	48329564	705	14.58	0.58	12	0.01	100.00	2515.00	1829	20240112	-20.28	1210	20240805	20.50	1829	-20.28	20240112	1210	20.50	20240805	1829	-20.28	20240112	1210	20.50	20240805	1.98	N	042110	500	241 억		25333573	N	N	0	N	00	N
23	20241029	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1458	-7	5	-0.48	4070785	2811	3.40	1452	1475	1442	1904	1026	1465	1448.16	52.42	0	-377	1497	1480	1464	1447	1431	1473	1440	242	439	500	1080	1	1	48329564	705	14.58	0.58	12	0.01	100.00	2515.00	1829	20240112	-20.28	1210	20240805	20.50	1829	-20.28	20240112	1210	20.50	20240805	1829	-20.28	20240112	1210	20.50	20240805	1.98	N	042110	500	241 억		25333573	N	N	0	N	00	N
24	20241029	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-5	5	-0.34	2955165	2041	2.47	1452	1475	1442	1904	1026	1465	1447.90	52.42	0	163	1497	1480	1464	1447	1431	1473	1440	242	439	500	1080	1	1	48329564	706	14.60	0.58	12	0.00	100.00	2515.00	1829	20240112	-20.17	1210	20240805	20.66	1829	-20.17	20240112	1210	20.66	20240805	1829	-20.17	20240112	1210	20.66	20240805	1.98	N	042110	500	241 억		25333573	N	N	0	N	00	N
25	20241028	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1465	-16	5	-1.08	119064323	81782	558.89	1467	1481	1448	1925	1037	1481	1455.87	52.42	0	-569	1509	1495	1475	1461	1441	1498	1464	242	444	500	1090	1	1	48329564	708	14.65	0.58	12	0.17	100.00	2515.00	1829	20240112	-19.90	1210	20240805	21.07	1829	-19.90	20240112	1210	21.07	20240805	1829	-19.90	20240112	1210	21.07	20240805	1.97	N	042110	500	241 억		25334145	N	N	0	N	00	N
26	20241028	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	-17	5	-1.15	106935055	73500	502.29	1467	1481	1448	1925	1037	1481	1454.90	52.42	0	-226	1509	1495	1475	1461	1441	1498	1464	242	444	500	1090	1	1	48329564	708	14.64	0.58	12	0.15	100.00	2515.00	1829	20240112	-19.96	1210	20240805	20.99	1829	-19.96	20240112	1210	20.99	20240805	1829	-19.96	20240112	1210	20.99	20240805	1.97	N	042110	500	241 억		25334145	N	N	0	N	00	N
27	20241028	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-21	5	-1.42	101468513	69761	476.74	1467	1481	1448	1925	1037	1481	1454.52	52.42	0	358	1509	1495	1475	1461	1441	1498	1464	242	444	500	1090	1	1	48329564	706	14.60	0.58	12	0.14	100.00	2515.00	1829	20240112	-20.17	1210	20240805	20.66	1829	-20.17	20240112	1210	20.66	20240805	1829	-20.17	20240112	1210	20.66	20240805	1.97	N	042110	500	241 억		25334145	N	N	0	N	00	N
28	20241028	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-21	5	-1.42	93125748	64040	437.64	1467	1481	1448	1925	1037	1481	1454.18	52.42	0	2027	1509	1495	1475	1461	1441	1498	1464	242	444	500	1090	1	1	48329564	706	14.60	0.58	12	0.13	100.00	2515.00	1829	20240112	-20.17	1210	20240805	20.66	1829	-20.17	20240112	1210	20.66	20240805	1829	-20.17	20240112	1210	20.66	20240805	1.97	N	042110	500	241 억		25334145	N	N	0	N	00	N
29	20241028	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1456	-25	5	-1.69	77405224	53271	364.05	1467	1481	1448	1925	1037	1481	1453.05	52.42	0	6453	1509	1495	1475	1461	1441	1498	1464	242	444	500	1090	1	1	48329564	704	14.56	0.58	12	0.11	100.00	2515.00	1829	20240112	-20.39	1210	20240805	20.33	1829	-20.39	20240112	1210	20.33	20240805	1829	-20.39	20240112	1210	20.33	20240805	1.97	N	042110	500	241 억		25334145	N	N	0	N	00	N
30	20241028	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-21	5	-1.42	31583820	21683	148.18	1467	1481	1450	1925	1037	1481	1456.62	52.42	0	3475	1509	1495	1475	1461	1441	1498	1464	242	444	500	1090	1	1	48329564	706	14.60	0.58	12	0.04	100.00	2515.00	1829	20240112	-20.17	1210	20240805	20.66	1829	-20.17	20240112	1210	20.66	20240805	1829	-20.17	20240112	1210	20.66	20240805	1.97	N	042110	500	241 억		25334145	N	N	0	N	00	N
31	20241028	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1467	-14	5	-0.95	21040962	14467	98.87	1467	1481	1450	1925	1037	1481	1454.41	52.42	0	3894	1509	1495	1475	1461	1441	1498	1464	242	444	500	1090	1	1	48329564	709	14.67	0.58	12	0.03	100.00	2515.00	1829	20240112	-19.79	1210	20240805	21.24	1829	-19.79	20240112	1210	21.24	20240805	1829	-19.79	20240112	1210	21.24	20240805	1.97	N	042110	500	241 억		25334145	N	N	0	N	00	N
32	20241028	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	-1	5	-0.07	168745	115	0.79	1467	1481	1467	1925	1037	1481	1467.35	52.42	0	-15	1509	1495	1475	1461	1441	1498	1464	242	444	500	1090	1	1	48329564	715	14.80	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.08	1210	20240805	22.31	1829	-19.08	20240112	1210	22.31	20240805	1829	-19.08	20240112	1210	22.31	20240805	1.97	N	042110	500	241 억		25334145	N	N	0	N	00	N
33	20241025	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	-3	5	-0.20	21502970	14632	21.23	1481	1489	1455	1929	1039	1484	1469.59	52.43	0	-2831	1530	1507	1474	1451	1418	1518	1462	242	445	500	1090	1	1	48329564	716	14.81	0.59	12	0.03	100.00	2515.00	1829	20240112	-19.03	1210	20240805	22.40	1829	-19.03	20240112	1210	22.40	20240805	1829	-19.03	20240112	1210	22.40	20240805	1.97	N	042110	500	241 억		25336979	N	N	0	N	00	N
34	20241025	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	-8	5	-0.54	15690484	10698	15.52	1481	1489	1455	1929	1039	1484	1466.67	52.43	0	-2757	1530	1507	1474	1451	1418	1518	1462	242	445	500	1090	1	1	48329564	713	14.76	0.59	12	0.02	100.00	2515.00	1829	20240112	-19.30	1210	20240805	21.98	1829	-19.30	20240112	1210	21.98	20240805	1829	-19.30	20240112	1210	21.98	20240805	1.97	N	042110	500	241 억		25336979	N	N	0	N	00	N
35	20241025	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1477	-7	5	-0.47	14021341	9558	13.87	1481	1489	1455	1929	1039	1484	1466.97	52.43	0	-2313	1530	1507	1474	1451	1418	1518	1462	242	445	500	1090	1	1	48329564	714	14.77	0.59	12	0.02	100.00	2515.00	1829	20240112	-19.25	1210	20240805	22.07	1829	-19.25	20240112	1210	22.07	20240805	1829	-19.25	20240112	1210	22.07	20240805	1.97	N	042110	500	241 억		25336979	N	N	0	N	00	N
36	20241025	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	-5	5	-0.34	11904224	8110	11.77	1481	1489	1455	1929	1039	1484	1467.85	52.43	0	-2136	1530	1507	1474	1451	1418	1518	1462	242	445	500	1090	1	1	48329564	715	14.79	0.59	12	0.02	100.00	2515.00	1829	20240112	-19.14	1210	20240805	22.23	1829	-19.14	20240112	1210	22.23	20240805	1829	-19.14	20240112	1210	22.23	20240805	1.97	N	042110	500	241 억		25336979	N	N	0	N	00	N
37	20241025	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	-5	5	-0.34	3738240	2549	3.70	1481	1489	1458	1929	1039	1484	1466.55	52.43	0	-811	1530	1507	1474	1451	1418	1518	1462	242	445	500	1090	1	1	48329564	715	14.79	0.59	12	0.01	100.00	2515.00	1829	20240112	-19.14	1210	20240805	22.23	1829	-19.14	20240112	1210	22.23	20240805	1829	-19.14	20240112	1210	22.23	20240805	1.97	N	042110	500	241 억		25336979	N	N	0	N	00	N
38	20241025	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	-8	5	-0.54	3491273	2382	3.46	1481	1489	1458	1929	1039	1484	1465.69	52.43	0	-794	1530	1507	1474	1451	1418	1518	1462	242	445	500	1090	1	1	48329564	713	14.76	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.30	1210	20240805	21.98	1829	-19.30	20240112	1210	21.98	20240805	1829	-19.30	20240112	1210	21.98	20240805	1.97	N	042110	500	241 억		25336979	N	N	0	N	00	N
39	20241025	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	-5	5	-0.34	310110	210	0.30	1481	1489	1474	1929	1039	1484	1476.71	52.43	0	132	1530	1507	1474	1451	1418	1518	1462	242	445	500	1090	1	1	48329564	715	14.79	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.14	1210	20240805	22.23	1829	-19.14	20240112	1210	22.23	20240805	1829	-19.14	20240112	1210	22.23	20240805	1.97	N	042110	500	241 억		25336979	N	N	0	N	00	N
40	20241025	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	4	2	0.27	243471	165	0.24	1481	1489	1474	1929	1039	1484	1475.58	52.43	0	132	1530	1507	1474	1451	1418	1518	1462	242	445	500	1090	1	1	48329564	719	14.88	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.64	1210	20240805	22.98	1829	-18.64	20240112	1210	22.98	20240805	1829	-18.64	20240112	1210	22.98	20240805	1.97	N	042110	500	241 억		25336979	N	N	0	N	00	N
41	20241024	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	0	3	0.00	100337349	68931	421.78	1469	1497	1441	1929	1039	1484	1455.56	52.43	0	-1554	1505	1494	1483	1472	1461	1500	1478	242	445	500	1090	1	1	48329564	717	14.84	0.59	12	0.14	100.00	2515.00	1829	20240112	-18.86	1210	20240805	22.64	1829	-18.86	20240112	1210	22.64	20240805	1829	-18.86	20240112	1210	22.64	20240805	1.97	N	042110	500	241 억		25338539	N	N	0	N	00	N
42	20241024	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1466	-18	5	-1.21	87909374	60509	370.24	1469	1497	1441	1929	1039	1484	1452.83	52.43	0	290	1505	1494	1483	1472	1461	1500	1478	242	445	500	1090	1	1	48329564	709	14.66	0.58	12	0.13	100.00	2515.00	1829	20240112	-19.85	1210	20240805	21.16	1829	-19.85	20240112	1210	21.16	20240805	1829	-19.85	20240112	1210	21.16	20240805	1.97	N	042110	500	241 억		25338539	N	N	0	N	00	N
43	20241024	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1463	-21	5	-1.42	62783708	43260	264.70	1469	1497	1441	1929	1039	1484	1451.31	52.43	0	1164	1505	1494	1483	1472	1461	1500	1478	242	445	500	1090	1	1	48329564	707	14.63	0.58	12	0.09	100.00	2515.00	1829	20240112	-20.01	1210	20240805	20.91	1829	-20.01	20240112	1210	20.91	20240805	1829	-20.01	20240112	1210	20.91	20240805	1.97	N	042110	500	241 억		25338539	N	N	0	N	00	N
44	20241024	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1465	-19	5	-1.28	61313940	42253	258.54	1469	1497	1441	1929	1039	1484	1451.11	52.43	0	1164	1505	1494	1483	1472	1461	1500	1478	242	445	500	1090	1	1	48329564	708	14.65	0.58	12	0.09	100.00	2515.00	1829	20240112	-19.90	1210	20240805	21.07	1829	-19.90	20240112	1210	21.07	20240805	1829	-19.90	20240112	1210	21.07	20240805	1.97	N	042110	500	241 억		25338539	N	N	0	N	00	N
45	20241024	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1459	-25	5	-1.68	59783145	41203	252.11	1469	1497	1441	1929	1039	1484	1450.94	52.43	0	1164	1505	1494	1483	1472	1461	1500	1478	242	445	500	1090	1	1	48329564	705	14.59	0.58	12	0.09	100.00	2515.00	1829	20240112	-20.23	1210	20240805	20.58	1829	-20.23	20240112	1210	20.58	20240805	1829	-20.23	20240112	1210	20.58	20240805	1.97	N	042110	500	241 억		25338539	N	N	0	N	00	N
46	20241024	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	-20	5	-1.35	41507208	28578	174.86	1469	1497	1445	1929	1039	1484	1452.42	52.43	0	1016	1505	1494	1483	1472	1461	1500	1478	242	445	500	1090	1	1	48329564	708	14.64	0.58	12	0.06	100.00	2515.00	1829	20240112	-19.96	1210	20240805	20.99	1829	-19.96	20240112	1210	20.99	20240805	1829	-19.96	20240112	1210	20.99	20240805	1.97	N	042110	500	241 억		25338539	N	N	0	N	00	N
47	20241024	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1462	-22	5	-1.48	17886244	12269	75.07	1469	1497	1450	1929	1039	1484	1457.84	52.43	0	992	1505	1494	1483	1472	1461	1500	1478	242	445	500	1090	1	1	48329564	707	14.62	0.58	12	0.03	100.00	2515.00	1829	20240112	-20.07	1210	20240805	20.83	1829	-20.07	20240112	1210	20.83	20240805	1829	-20.07	20240112	1210	20.83	20240805	1.97	N	042110	500	241 억		25338539	N	N	0	N	00	N
48	20241024	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	11	2	0.74	2047854	1394	8.53	1469	1497	1469	1929	1039	1484	1469.05	52.43	0	-49	1505	1494	1483	1472	1461	1500	1478	242	445	500	1090	1	1	48329564	723	14.95	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.26	1210	20240805	23.55	1829	-18.26	20240112	1210	23.55	20240805	1829	-18.26	20240112	1210	23.55	20240805	1.97	N	042110	500	241 억		25338539	N	N	0	N	00	N
49	20241023	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	-9	5	-0.60	24314433	16342	70.74	1475	1494	1472	1940	1046	1493	1487.85	52.43	0	-2414	1519	1506	1484	1471	1449	1512	1477	242	447	500	1100	1	1	48329564	717	14.84	0.59	12	0.03	100.00	2515.00	1829	20240112	-18.86	1210	20240805	22.64	1829	-18.86	20240112	1210	22.64	20240805	1829	-18.86	20240112	1210	22.64	20240805	1.97	N	042110	500	241 억		25340954	N	N	0	N	00	N
50	20241023	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	-9	5	-0.60	20866218	14009	60.65	1475	1494	1472	1940	1046	1493	1489.49	52.43	0	-1001	1519	1506	1484	1471	1449	1512	1477	242	447	500	1100	1	1	48329564	717	14.84	0.59	12	0.03	100.00	2515.00	1829	20240112	-18.86	1210	20240805	22.64	1829	-18.86	20240112	1210	22.64	20240805	1829	-18.86	20240112	1210	22.64	20240805	1.97	N	042110	500	241 억		25340954	N	N	0	N	00	N
51	20241023	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	-10	5	-0.67	20579957	13816	59.81	1475	1494	1472	1940	1046	1493	1489.57	52.43	0	-975	1519	1506	1484	1471	1449	1512	1477	242	447	500	1100	1	1	48329564	717	14.83	0.59	12	0.03	100.00	2515.00	1829	20240112	-18.92	1210	20240805	22.56	1829	-18.92	20240112	1210	22.56	20240805	1829	-18.92	20240112	1210	22.56	20240805	1.97	N	042110	500	241 억		25340954	N	N	0	N	00	N
52	20241023	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1486	-7	5	-0.47	19949300	13389	57.96	1475	1494	1472	1940	1046	1493	1489.98	52.43	0	-1053	1519	1506	1484	1471	1449	1512	1477	242	447	500	1100	1	1	48329564	718	14.86	0.59	12	0.03	100.00	2515.00	1829	20240112	-18.75	1210	20240805	22.81	1829	-18.75	20240112	1210	22.81	20240805	1829	-18.75	20240112	1210	22.81	20240805	1.97	N	042110	500	241 억		25340954	N	N	0	N	00	N
53	20241023	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-5	5	-0.33	17464456	11707	50.68	1475	1494	1472	1940	1046	1493	1491.80	52.43	0	-580	1519	1506	1484	1471	1449	1512	1477	242	447	500	1100	1	1	48329564	719	14.88	0.59	12	0.02	100.00	2515.00	1829	20240112	-18.64	1210	20240805	22.98	1829	-18.64	20240112	1210	22.98	20240805	1829	-18.64	20240112	1210	22.98	20240805	1.97	N	042110	500	241 억		25340954	N	N	0	N	00	N
54	20241023	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-5	5	-0.33	15312252	10253	44.39	1475	1494	1475	1940	1046	1493	1493.44	52.43	0	-198	1519	1506	1484	1471	1449	1512	1477	242	447	500	1100	1	1	48329564	719	14.88	0.59	12	0.02	100.00	2515.00	1829	20240112	-18.64	1210	20240805	22.98	1829	-18.64	20240112	1210	22.98	20240805	1829	-18.64	20240112	1210	22.98	20240805	1.97	N	042110	500	241 억		25340954	N	N	0	N	00	N
55	20241023	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1492	-1	5	-0.07	15080020	10096	43.71	1475	1494	1475	1940	1046	1493	1493.66	52.43	0	-42	1519	1506	1484	1471	1449	1512	1477	242	447	500	1100	1	1	48329564	721	14.92	0.59	12	0.02	100.00	2515.00	1829	20240112	-18.43	1210	20240805	23.31	1829	-18.43	20240112	1210	23.31	20240805	1829	-18.43	20240112	1210	23.31	20240805	1.97	N	042110	500	241 억		25340954	N	N	0	N	00	N
56	20241023	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	-3	5	-0.20	5915	4	0.02	1475	1490	1475	1940	1046	1493	1478.75	52.43	0	1	1519	1506	1484	1471	1449	1512	1477	242	447	500	1100	1	1	48329564	720	14.90	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.53	1210	20240805	23.14	1829	-18.53	20240112	1210	23.14	20240805	1829	-18.53	20240112	1210	23.14	20240805	1.97	N	042110	500	241 억		25340954	N	N	0	N	00	N
57	20241022	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	5	2	0.34	33895432	23033	59.68	1473	1497	1462	1934	1042	1488	1471.29	52.43	0	-668	1523	1505	1478	1460	1433	1514	1469	242	446	500	1100	1	1	48329564	722	14.93	0.59	12	0.05	100.00	2515.00	1829	20240112	-18.37	1210	20240805	23.39	1829	-18.37	20240112	1210	23.39	20240805	1829	-18.37	20240112	1210	23.39	20240805	2.01	N	042110	500	241 억		25341573	N	N	0	N	00	N
58	20241022	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1469	-19	5	-1.28	21845430	14881	38.56	1473	1497	1462	1934	1042	1488	1468.01	52.43	0	-539	1523	1505	1478	1460	1433	1514	1469	242	446	500	1100	1	1	48329564	710	14.69	0.58	12	0.03	100.00	2515.00	1829	20240112	-19.68	1210	20240805	21.40	1829	-19.68	20240112	1210	21.40	20240805	1829	-19.68	20240112	1210	21.40	20240805	2.01	N	042110	500	241 억		25341573	N	N	0	N	00	N
59	20241022	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	-15	5	-1.01	19997623	13621	35.29	1473	1497	1462	1934	1042	1488	1468.15	52.43	0	-351	1523	1505	1478	1460	1433	1514	1469	242	446	500	1100	1	1	48329564	712	14.73	0.59	12	0.03	100.00	2515.00	1829	20240112	-19.46	1210	20240805	21.74	1829	-19.46	20240112	1210	21.74	20240805	1829	-19.46	20240112	1210	21.74	20240805	2.01	N	042110	500	241 억		25341573	N	N	0	N	00	N
60	20241022	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	-16	5	-1.08	18436837	12559	32.54	1473	1497	1462	1934	1042	1488	1468.02	52.43	0	592	1523	1505	1478	1460	1433	1514	1469	242	446	500	1100	1	1	48329564	711	14.72	0.59	12	0.03	100.00	2515.00	1829	20240112	-19.52	1210	20240805	21.65	1829	-19.52	20240112	1210	21.65	20240805	1829	-19.52	20240112	1210	21.65	20240805	2.01	N	042110	500	241 억		25341573	N	N	0	N	00	N
61	20241022	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	-15	5	-1.01	18268418	12444	32.24	1473	1497	1462	1934	1042	1488	1468.05	52.43	0	592	1523	1505	1478	1460	1433	1514	1469	242	446	500	1100	1	1	48329564	712	14.73	0.59	12	0.03	100.00	2515.00	1829	20240112	-19.46	1210	20240805	21.74	1829	-19.46	20240112	1210	21.74	20240805	1829	-19.46	20240112	1210	21.74	20240805	2.01	N	042110	500	241 억		25341573	N	N	0	N	00	N
62	20241022	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	-14	5	-0.94	14213401	9675	25.07	1473	1497	1462	1934	1042	1488	1469.09	52.43	0	595	1523	1505	1478	1460	1433	1514	1469	242	446	500	1100	1	1	48329564	712	14.74	0.59	12	0.02	100.00	2515.00	1829	20240112	-19.41	1210	20240805	21.82	1829	-19.41	20240112	1210	21.82	20240805	1829	-19.41	20240112	1210	21.82	20240805	2.01	N	042110	500	241 억		25341573	N	N	0	N	00	N
63	20241022	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1475	-13	5	-0.87	12766617	8689	22.51	1473	1497	1462	1934	1042	1488	1469.28	52.43	0	595	1523	1505	1478	1460	1433	1514	1469	242	446	500	1100	1	1	48329564	713	14.75	0.59	12	0.02	100.00	2515.00	1829	20240112	-19.35	1210	20240805	21.90	1829	-19.35	20240112	1210	21.90	20240805	1829	-19.35	20240112	1210	21.90	20240805	2.01	N	042110	500	241 억		25341573	N	N	0	N	00	N
64	20241022	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	0	3	0.00	170883	116	0.30	1473	1488	1473	1934	1042	1488	1473.13	52.43	0	97	1523	1505	1478	1460	1433	1514	1469	242	446	500	1100	1	1	48329564	719	14.88	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.64	1210	20240805	22.98	1829	-18.64	20240112	1210	22.98	20240805	1829	-18.64	20240112	1210	22.98	20240805	2.01	N	042110	500	241 억		25341573	N	N	0	N	00	N
65	20241021	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-9	5	-0.60	57223355	38583	22.43	1484	1496	1451	1946	1048	1497	1483.04	52.45	0	-5377	1528	1512	1484	1468	1440	1520	1476	242	449	500	1100	1	1	48329564	719	14.88	0.59	12	0.08	100.00	2515.00	1829	20240112	-18.64	1210	20240805	22.98	1829	-18.64	20240112	1210	22.98	20240805	1829	-18.64	20240112	1210	22.98	20240805	1.99	N	042110	500	241 억		25346939	N	N	0	N	00	N
66	20241021	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	-13	5	-0.87	46024739	31041	18.04	1484	1496	1451	1946	1048	1497	1482.71	52.45	0	-2808	1528	1512	1484	1468	1440	1520	1476	242	449	500	1100	1	1	48329564	717	14.84	0.59	12	0.06	100.00	2515.00	1829	20240112	-18.86	1210	20240805	22.64	1829	-18.86	20240112	1210	22.64	20240805	1829	-18.86	20240112	1210	22.64	20240805	1.99	N	042110	500	241 억		25346939	N	N	0	N	00	N
67	20241021	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-9	5	-0.60	45235898	30509	17.73	1484	1496	1451	1946	1048	1497	1482.71	52.45	0	-2600	1528	1512	1484	1468	1440	1520	1476	242	449	500	1100	1	1	48329564	719	14.88	0.59	12	0.06	100.00	2515.00	1829	20240112	-18.64	1210	20240805	22.98	1829	-18.64	20240112	1210	22.98	20240805	1829	-18.64	20240112	1210	22.98	20240805	1.99	N	042110	500	241 억		25346939	N	N	0	N	00	N
68	20241021	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1489	-8	5	-0.53	44153585	29782	17.31	1484	1496	1451	1946	1048	1497	1482.56	52.45	0	-2600	1528	1512	1484	1468	1440	1520	1476	242	449	500	1100	1	1	48329564	720	14.89	0.59	12	0.06	100.00	2515.00	1829	20240112	-18.59	1210	20240805	23.06	1829	-18.59	20240112	1210	23.06	20240805	1829	-18.59	20240112	1210	23.06	20240805	1.99	N	042110	500	241 억		25346939	N	N	0	N	00	N
69	20241021	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	-7	5	-0.47	44129761	29766	17.30	1484	1496	1451	1946	1048	1497	1482.56	52.45	0	-2584	1528	1512	1484	1468	1440	1520	1476	242	449	500	1100	1	1	48329564	720	14.90	0.59	12	0.06	100.00	2515.00	1829	20240112	-18.53	1210	20240805	23.14	1829	-18.53	20240112	1210	23.14	20240805	1829	-18.53	20240112	1210	23.14	20240805	1.99	N	042110	500	241 억		25346939	N	N	0	N	00	N
70	20241021	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	-10	5	-0.67	14055591	9561	5.56	1484	1496	1451	1946	1048	1497	1470.10	52.45	0	421	1528	1512	1484	1468	1440	1520	1476	242	449	500	1100	1	1	48329564	719	14.87	0.59	12	0.02	100.00	2515.00	1829	20240112	-18.70	1210	20240805	22.89	1829	-18.70	20240112	1210	22.89	20240805	1829	-18.70	20240112	1210	22.89	20240805	1.99	N	042110	500	241 억		25346939	N	N	0	N	00	N
71	20241021	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-9	5	-0.60	13740419	9349	5.43	1484	1496	1451	1946	1048	1497	1469.72	52.45	0	566	1528	1512	1484	1468	1440	1520	1476	242	449	500	1100	1	1	48329564	719	14.88	0.59	12	0.02	100.00	2515.00	1829	20240112	-18.64	1210	20240805	22.98	1829	-18.64	20240112	1210	22.98	20240805	1829	-18.64	20240112	1210	22.98	20240805	1.99	N	042110	500	241 억		25346939	N	N	0	N	00	N
72	20241021	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1451	-46	5	-3.07	1519234	1034	0.60	1484	1496	1451	1946	1048	1497	1469.28	52.45	0	19	1528	1512	1484	1468	1440	1520	1476	242	449	500	1100	1	1	48329564	701	14.51	0.58	12	0.00	100.00	2515.00	1829	20240112	-20.67	1210	20240805	19.92	1829	-20.67	20240112	1210	19.92	20240805	1829	-20.67	20240112	1210	19.92	20240805	1.99	N	042110	500	241 억		25346939	N	N	0	N	00	N
73	20241018	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	19	2	1.29	251288030	171580	406.59	1463	1500	1456	1921	1035	1478	1464.55	52.44	0	1906	1500	1488	1467	1455	1434	1495	1462	242	443	500	1090	1	1	48329564	723	14.97	0.60	12	0.36	100.00	2515.00	1829	20240112	-18.15	1210	20240805	23.72	1829	-18.15	20240112	1210	23.72	20240805	1829	-18.15	20240112	1210	23.72	20240805	1.99	N	042110	500	241 억		25345033	N	N	0	N	00	N
74	20241018	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	-2	5	-0.14	239525248	163654	387.81	1463	1478	1456	1921	1035	1478	1463.61	52.44	0	1789	1500	1488	1467	1455	1434	1495	1462	242	443	500	1090	1	1	48329564	713	14.76	0.59	12	0.34	100.00	2515.00	1829	20240112	-19.30	1210	20240805	21.98	1829	-19.30	20240112	1210	21.98	20240805	1829	-19.30	20240112	1210	21.98	20240805	1.99	N	042110	500	241 억		25345033	N	N	0	N	00	N
75	20241018	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	-5	5	-0.34	222047047	151789	359.69	1463	1478	1456	1921	1035	1478	1462.87	52.44	0	-1015	1500	1488	1467	1455	1434	1495	1462	242	443	500	1090	1	1	48329564	712	14.73	0.59	12	0.31	100.00	2515.00	1829	20240112	-19.46	1210	20240805	21.74	1829	-19.46	20240112	1210	21.74	20240805	1829	-19.46	20240112	1210	21.74	20240805	1.99	N	042110	500	241 억		25345033	N	N	0	N	00	N
76	20241018	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	-4	5	-0.27	212585198	145358	344.45	1463	1478	1456	1921	1035	1478	1462.49	52.44	0	-2389	1500	1488	1467	1455	1434	1495	1462	242	443	500	1090	1	1	48329564	712	14.74	0.59	12	0.30	100.00	2515.00	1829	20240112	-19.41	1210	20240805	21.82	1829	-19.41	20240112	1210	21.82	20240805	1829	-19.41	20240112	1210	21.82	20240805	1.99	N	042110	500	241 억		25345033	N	N	0	N	00	N
77	20241018	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-8	5	-0.54	183477920	125568	297.55	1463	1478	1456	1921	1035	1478	1461.18	52.44	0	-1593	1500	1488	1467	1455	1434	1495	1462	242	443	500	1090	1	1	48329564	710	14.70	0.58	12	0.26	100.00	2515.00	1829	20240112	-19.63	1210	20240805	21.49	1829	-19.63	20240112	1210	21.49	20240805	1829	-19.63	20240112	1210	21.49	20240805	1.99	N	042110	500	241 억		25345033	N	N	0	N	00	N
78	20241018	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1471	-7	5	-0.47	116434391	79712	188.89	1463	1478	1456	1921	1035	1478	1460.69	52.44	0	-1612	1500	1488	1467	1455	1434	1495	1462	242	443	500	1090	1	1	48329564	711	14.71	0.58	12	0.16	100.00	2515.00	1829	20240112	-19.57	1210	20240805	21.57	1829	-19.57	20240112	1210	21.57	20240805	1829	-19.57	20240112	1210	21.57	20240805	1.99	N	042110	500	241 억		25345033	N	N	0	N	00	N
79	20241018	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	-4	5	-0.27	67951633	46561	110.33	1463	1478	1456	1921	1035	1478	1459.41	52.44	0	-963	1500	1488	1467	1455	1434	1495	1462	242	443	500	1090	1	1	48329564	712	14.74	0.59	12	0.10	100.00	2515.00	1829	20240112	-19.41	1210	20240805	21.82	1829	-19.41	20240112	1210	21.82	20240805	1829	-19.41	20240112	1210	21.82	20240805	1.99	N	042110	500	241 억		25345033	N	N	0	N	00	N
80	20241018	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	0	3	0.00	1480941	1002	2.37	1463	1478	1463	1921	1035	1478	1477.99	52.44	0	-962	1500	1488	1467	1455	1434	1495	1462	242	443	500	1090	1	1	48329564	714	14.78	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.19	1210	20240805	22.15	1829	-19.19	20240112	1210	22.15	20240805	1829	-19.19	20240112	1210	22.15	20240805	1.99	N	042110	500	241 억		25345033	N	N	0	N	00	N
81	20241017	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	2	2	0.14	61749020	42149	71.90	1463	1479	1446	1918	1034	1476	1465.02	52.45	0	-3819	1512	1494	1472	1454	1432	1483	1443	242	442	500	1090	1	1	48329564	714	14.78	0.59	12	0.09	100.00	2515.00	1829	20240112	-19.19	1210	20240805	22.15	1829	-19.19	20240112	1210	22.15	20240805	1829	-19.19	20240112	1210	22.15	20240805	1.99	N	042110	500	241 억		25348809	N	N	0	N	00	N
82	20241017	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	-4	5	-0.27	49892607	34103	58.18	1463	1476	1446	1918	1034	1476	1463.00	52.45	0	-2942	1512	1494	1472	1454	1432	1483	1443	242	442	500	1090	1	1	48329564	711	14.72	0.59	12	0.07	100.00	2515.00	1829	20240112	-19.52	1210	20240805	21.65	1829	-19.52	20240112	1210	21.65	20240805	1829	-19.52	20240112	1210	21.65	20240805	1.99	N	042110	500	241 억		25348809	N	N	0	N	00	N
83	20241017	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	-2	5	-0.14	35169533	23994	40.93	1463	1476	1454	1918	1034	1476	1465.76	52.45	0	-2893	1512	1494	1472	1454	1432	1483	1443	242	442	500	1090	1	1	48329564	712	14.74	0.59	12	0.05	100.00	2515.00	1829	20240112	-19.41	1210	20240805	21.82	1829	-19.41	20240112	1210	21.82	20240805	1829	-19.41	20240112	1210	21.82	20240805	1.99	N	042110	500	241 억		25348809	N	N	0	N	00	N
84	20241017	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	-2	5	-0.14	35169533	23994	40.93	1463	1476	1454	1918	1034	1476	1465.76	52.45	0	-2893	1512	1494	1472	1454	1432	1483	1443	242	442	500	1090	1	1	48329564	712	14.74	0.59	12	0.05	100.00	2515.00	1829	20240112	-19.41	1210	20240805	21.82	1829	-19.41	20240112	1210	21.82	20240805	1829	-19.41	20240112	1210	21.82	20240805	1.99	N	042110	500	241 억		25348809	N	N	0	N	00	N
85	20241017	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-16	5	-1.08	16746181	11457	19.55	1463	1476	1454	1918	1034	1476	1461.65	52.45	0	-1406	1512	1494	1472	1454	1432	1483	1443	242	442	500	1090	1	1	48329564	706	14.60	0.58	12	0.02	100.00	2515.00	1829	20240112	-20.17	1210	20240805	20.66	1829	-20.17	20240112	1210	20.66	20240805	1829	-20.17	20240112	1210	20.66	20240805	1.99	N	042110	500	241 억		25348809	N	N	0	N	00	N
86	20241017	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1468	-8	5	-0.54	11764021	8044	13.72	1463	1476	1454	1918	1034	1476	1462.46	52.45	0	-1815	1512	1494	1472	1454	1432	1483	1443	242	442	500	1090	1	1	48329564	709	14.68	0.58	12	0.02	100.00	2515.00	1829	20240112	-19.74	1210	20240805	21.32	1829	-19.74	20240112	1210	21.32	20240805	1829	-19.74	20240112	1210	21.32	20240805	1.99	N	042110	500	241 억		25348809	N	N	0	N	00	N
87	20241017	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	-2	5	-0.14	4619902	3144	5.36	1463	1476	1463	1918	1034	1476	1469.43	52.45	0	-3053	1512	1494	1472	1454	1432	1483	1443	242	442	500	1090	1	1	48329564	712	14.74	0.59	12	0.01	100.00	2515.00	1829	20240112	-19.41	1210	20240805	21.82	1829	-19.41	20240112	1210	21.82	20240805	1829	-19.41	20240112	1210	21.82	20240805	1.99	N	042110	500	241 억		25348809	N	N	0	N	00	N
88	20241017	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	-4	5	-0.27	50039	34	0.06	1463	1472	1463	1918	1034	1476	1471.74	52.45	0	0	1512	1494	1472	1454	1432	1483	1443	242	442	500	1090	1	1	48329564	711	14.72	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.52	1210	20240805	21.65	1829	-19.52	20240112	1210	21.65	20240805	1829	-19.52	20240112	1210	21.65	20240805	1.99	N	042110	500	241 억		25348809	N	N	0	N	00	N
89	20241016	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	-16	5	-1.07	85673627	58618	106.55	1490	1490	1450	1939	1045	1492	1461.56	52.46	0	-4894	1520	1505	1480	1465	1440	1513	1473	242	447	500	1100	1	1	48329564	713	14.76	0.59	12	0.12	100.00	2515.00	1829	20240112	-19.30	1210	20240805	21.98	1829	-19.30	20240112	1210	21.98	20240805	1829	-19.30	20240112	1210	21.98	20240805	1.98	N	042110	500	241 억		25353666	N	N	0	N	00	N
90	20241016	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1471	-21	5	-1.41	63014176	43212	78.55	1490	1490	1450	1939	1045	1492	1458.26	52.46	0	-1625	1520	1505	1480	1465	1440	1513	1473	242	447	500	1100	1	1	48329564	711	14.71	0.58	12	0.09	100.00	2515.00	1829	20240112	-19.57	1210	20240805	21.57	1829	-19.57	20240112	1210	21.57	20240805	1829	-19.57	20240112	1210	21.57	20240805	1.98	N	042110	500	241 억		25353666	N	N	0	N	00	N
91	20241016	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-22	5	-1.47	61662892	42291	76.87	1490	1490	1450	1939	1045	1492	1458.06	52.46	0	-1545	1520	1505	1480	1465	1440	1513	1473	242	447	500	1100	1	1	48329564	710	14.70	0.58	12	0.09	100.00	2515.00	1829	20240112	-19.63	1210	20240805	21.49	1829	-19.63	20240112	1210	21.49	20240805	1829	-19.63	20240112	1210	21.49	20240805	1.98	N	042110	500	241 억		25353666	N	N	0	N	00	N
92	20241016	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1462	-30	5	-2.01	57546364	39483	71.77	1490	1490	1450	1939	1045	1492	1457.50	52.46	0	605	1520	1505	1480	1465	1440	1513	1473	242	447	500	1100	1	1	48329564	707	14.62	0.58	12	0.08	100.00	2515.00	1829	20240112	-20.07	1210	20240805	20.83	1829	-20.07	20240112	1210	20.83	20240805	1829	-20.07	20240112	1210	20.83	20240805	1.98	N	042110	500	241 억		25353666	N	N	0	N	00	N
93	20241016	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	-28	5	-1.88	43201098	29647	53.89	1490	1490	1450	1939	1045	1492	1457.18	52.46	0	1660	1520	1505	1480	1465	1440	1513	1473	242	447	500	1100	1	1	48329564	708	14.64	0.58	12	0.06	100.00	2515.00	1829	20240112	-19.96	1210	20240805	20.99	1829	-19.96	20240112	1210	20.99	20240805	1829	-19.96	20240112	1210	20.99	20240805	1.98	N	042110	500	241 억		25353666	N	N	0	N	00	N
94	20241016	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	-13	5	-0.87	5298792	3593	6.53	1490	1490	1465	1939	1045	1492	1474.75	52.46	0	9	1520	1505	1480	1465	1440	1513	1473	242	447	500	1100	1	1	48329564	715	14.79	0.59	12	0.01	100.00	2515.00	1829	20240112	-19.14	1210	20240805	22.23	1829	-19.14	20240112	1210	22.23	20240805	1829	-19.14	20240112	1210	22.23	20240805	1.98	N	042110	500	241 억		25353666	N	N	0	N	00	N
95	20241016	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1471	-21	5	-1.41	3171363	2143	3.90	1490	1490	1470	1939	1045	1492	1479.87	52.46	0	-269	1520	1505	1480	1465	1440	1513	1473	242	447	500	1100	1	1	48329564	711	14.71	0.58	12	0.00	100.00	2515.00	1829	20240112	-19.57	1210	20240805	21.57	1829	-19.57	20240112	1210	21.57	20240805	1829	-19.57	20240112	1210	21.57	20240805	1.98	N	042110	500	241 억		25353666	N	N	0	N	00	N
96	20241016	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	-2	5	-0.13	970870	653	1.19	1490	1490	1480	1939	1045	1492	1486.78	52.46	0	-294	1520	1505	1480	1465	1440	1513	1473	242	447	500	1100	1	1	48329564	720	14.90	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.53	1210	20240805	23.14	1829	-18.53	20240112	1210	23.14	20240805	1829	-18.53	20240112	1210	23.14	20240805	1.98	N	042110	500	241 억		25353666	N	N	0	N	00	N
97	20241015	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1492	-6	5	-0.40	80954408	55011	44.04	1490	1495	1455	1947	1049	1498	1471.60	52.48	0	-7810	1559	1528	1484	1453	1409	1506	1431	242	449	500	1100	1	1	48329564	721	14.92	0.59	12	0.11	100.00	2515.00	1829	20240112	-18.43	1210	20240805	23.31	1829	-18.43	20240112	1210	23.31	20240805	1829	-18.43	20240112	1210	23.31	20240805	1.99	N	042110	500	241 억		25361172	N	N	0	N	00	N
98	20241015	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	-15	5	-1.00	72401480	49266	39.44	1490	1495	1455	1947	1049	1498	1469.60	52.48	0	-6531	1559	1528	1484	1453	1409	1506	1431	242	449	500	1100	1	1	48329564	717	14.83	0.59	12	0.10	100.00	2515.00	1829	20240112	-18.92	1210	20240805	22.56	1829	-18.92	20240112	1210	22.56	20240805	1829	-18.92	20240112	1210	22.56	20240805	1.99	N	042110	500	241 억		25361172	N	N	0	N	00	N
99	20241015	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	-15	5	-1.00	71875078	48911	39.15	1490	1495	1455	1947	1049	1498	1469.51	52.48	0	-6531	1559	1528	1484	1453	1409	1506	1431	242	449	500	1100	1	1	48329564	717	14.83	0.59	12	0.10	100.00	2515.00	1829	20240112	-18.92	1210	20240805	22.56	1829	-18.92	20240112	1210	22.56	20240805	1829	-18.92	20240112	1210	22.56	20240805	1.99	N	042110	500	241 억		25361172	N	N	0	N	00	N
100	20241015	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1489	-9	5	-0.60	54969319	37436	29.97	1490	1495	1455	1947	1049	1498	1468.35	52.48	0	-6529	1559	1528	1484	1453	1409	1506	1431	242	449	500	1100	1	1	48329564	720	14.89	0.59	12	0.08	100.00	2515.00	1829	20240112	-18.59	1210	20240805	23.06	1829	-18.59	20240112	1210	23.06	20240805	1829	-18.59	20240112	1210	23.06	20240805	1.99	N	042110	500	241 억		25361172	N	N	0	N	00	N
101	20241015	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-28	5	-1.87	38229146	26159	20.94	1490	1490	1455	1947	1049	1498	1461.41	52.48	0	-4717	1559	1528	1484	1453	1409	1506	1431	242	449	500	1100	1	1	48329564	710	14.70	0.58	12	0.05	100.00	2515.00	1829	20240112	-19.63	1210	20240805	21.49	1829	-19.63	20240112	1210	21.49	20240805	1829	-19.63	20240112	1210	21.49	20240805	1.99	N	042110	500	241 억		25361172	N	N	0	N	00	N
102	20241015	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-38	5	-2.54	27151002	18571	14.87	1490	1490	1455	1947	1049	1498	1462.01	52.48	0	-4398	1559	1528	1484	1453	1409	1506	1431	242	449	500	1100	1	1	48329564	706	14.60	0.58	12	0.04	100.00	2515.00	1829	20240112	-20.17	1210	20240805	20.66	1829	-20.17	20240112	1210	20.66	20240805	1829	-20.17	20240112	1210	20.66	20240805	1.99	N	042110	500	241 억		25361172	N	N	0	N	00	N
103	20241015	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-38	5	-2.54	12377406	8433	6.75	1490	1490	1456	1947	1049	1498	1467.73	52.48	0	-3241	1559	1528	1484	1453	1409	1506	1431	242	449	500	1100	1	1	48329564	706	14.60	0.58	12	0.02	100.00	2515.00	1829	20240112	-20.17	1210	20240805	20.66	1829	-20.17	20240112	1210	20.66	20240805	1829	-20.17	20240112	1210	20.66	20240805	1.99	N	042110	500	241 억		25361172	N	N	0	N	00	N
104	20241015	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	-22	5	-1.47	1367250	919	0.74	1490	1490	1476	1947	1049	1498	1487.76	52.48	0	-151	1559	1528	1484	1453	1409	1506	1431	242	449	500	1100	1	1	48329564	713	14.76	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.30	1210	20240805	21.98	1829	-19.30	20240112	1210	21.98	20240805	1829	-19.30	20240112	1210	21.98	20240805	1.99	N	042110	500	241 억		25361172	N	N	0	N	00	N
105	20241014	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	-1	5	-0.07	182844243	124923	407.21	1499	1515	1440	1948	1050	1499	1463.66	52.48	0	-3076	1525	1511	1501	1487	1477	1507	1483	242	449	500	1100	1	1	48329564	724	14.98	0.60	12	0.26	100.00	2515.00	1829	20240112	-18.10	1210	20240805	23.80	1829	-18.10	20240112	1210	23.80	20240805	1829	-18.10	20240112	1210	23.80	20240805	2.00	N	042110	500	241 억		25364248	N	N	0	N	00	N
106	20241014	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	-35	5	-2.33	95205046	64986	211.83	1499	1515	1440	1948	1050	1499	1465.01	52.48	0	-4417	1525	1511	1501	1487	1477	1507	1483	242	449	500	1100	1	1	48329564	708	14.64	0.58	12	0.13	100.00	2515.00	1829	20240112	-19.96	1210	20240805	20.99	1829	-19.96	20240112	1210	20.99	20240805	1829	-19.96	20240112	1210	20.99	20240805	2.00	N	042110	500	241 억		25364248	N	N	0	N	00	N
107	20241014	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1466	-33	5	-2.20	92756470	63307	206.36	1499	1515	1440	1948	1050	1499	1465.19	52.48	0	-4809	1525	1511	1501	1487	1477	1507	1483	242	449	500	1100	1	1	48329564	709	14.66	0.58	12	0.13	100.00	2515.00	1829	20240112	-19.85	1210	20240805	21.16	1829	-19.85	20240112	1210	21.16	20240805	1829	-19.85	20240112	1210	21.16	20240805	2.00	N	042110	500	241 억		25364248	N	N	0	N	00	N
108	20241014	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-39	5	-2.60	84368573	57557	187.62	1499	1515	1440	1948	1050	1499	1465.83	52.48	0	-4344	1525	1511	1501	1487	1477	1507	1483	242	449	500	1100	1	1	48329564	706	14.60	0.58	12	0.12	100.00	2515.00	1829	20240112	-20.17	1210	20240805	20.66	1829	-20.17	20240112	1210	20.66	20240805	1829	-20.17	20240112	1210	20.66	20240805	2.00	N	042110	500	241 억		25364248	N	N	0	N	00	N
109	20241014	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1457	-42	5	-2.80	74719993	50950	166.08	1499	1515	1440	1948	1050	1499	1466.54	52.48	0	-2415	1525	1511	1501	1487	1477	1507	1483	242	449	500	1100	1	1	48329564	704	14.57	0.58	12	0.11	100.00	2515.00	1829	20240112	-20.34	1210	20240805	20.41	1829	-20.34	20240112	1210	20.41	20240805	1829	-20.34	20240112	1210	20.41	20240805	2.00	N	042110	500	241 억		25364248	N	N	0	N	00	N
110	20241014	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1462	-37	5	-2.47	53398003	36251	118.17	1499	1515	1460	1948	1050	1499	1473.01	52.48	0	-950	1525	1511	1501	1487	1477	1507	1483	242	449	500	1100	1	1	48329564	707	14.62	0.58	12	0.08	100.00	2515.00	1829	20240112	-20.07	1210	20240805	20.83	1829	-20.07	20240112	1210	20.83	20240805	1829	-20.07	20240112	1210	20.83	20240805	2.00	N	042110	500	241 억		25364248	N	N	0	N	00	N
111	20241014	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	0	3	0.00	6517591	4361	14.22	1499	1515	1487	1948	1050	1499	1494.52	52.48	0	-1064	1525	1511	1501	1487	1477	1507	1483	242	449	500	1100	1	1	48329564	724	14.99	0.60	12	0.01	100.00	2515.00	1829	20240112	-18.04	1210	20240805	23.88	1829	-18.04	20240112	1210	23.88	20240805	1829	-18.04	20240112	1210	23.88	20240805	2.00	N	042110	500	241 억		25364248	N	N	0	N	00	N
112	20241014	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1511	12	2	0.80	470790	314	1.02	1499	1515	1499	1948	1050	1499	1499.33	52.48	0	-52	1525	1511	1501	1487	1477	1507	1483	242	449	500	1100	1	1	48329564	730	15.11	0.60	12	0.00	100.00	2515.00	1829	20240112	-17.39	1210	20240805	24.88	1829	-17.39	20240112	1210	24.88	20240805	1829	-17.39	20240112	1210	24.88	20240805	2.00	N	042110	500	241 억		25364248	N	N	0	N	00	N
113	20241011	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-8	5	-0.53	45914895	30677	77.75	1500	1515	1491	1959	1055	1507	1496.72	52.49	0	-2953	1528	1517	1507	1496	1486	1523	1502	242	452	500	1110	1	1	48329564	724	14.99	0.60	12	0.06	100.00	2515.00	1829	20240112	-18.04	1210	20240805	23.88	1829	-18.04	20240112	1210	23.88	20240805	1829	-18.04	20240112	1210	23.88	20240805	1.99	N	042110	500	241 억		25367201	N	N	0	N	00	N
114	20241011	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-11	5	-0.73	36937064	24676	62.54	1500	1515	1491	1959	1055	1507	1496.88	52.49	0	-1693	1528	1517	1507	1496	1486	1523	1502	242	452	500	1110	1	1	48329564	723	14.96	0.59	12	0.05	100.00	2515.00	1829	20240112	-18.21	1210	20240805	23.64	1829	-18.21	20240112	1210	23.64	20240805	1829	-18.21	20240112	1210	23.64	20240805	1.99	N	042110	500	241 억		25367201	N	N	0	N	00	N
115	20241011	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-8	5	-0.53	23544925	15708	39.81	1500	1515	1497	1959	1055	1507	1498.91	52.49	0	-1358	1528	1517	1507	1496	1486	1523	1502	242	452	500	1110	1	1	48329564	724	14.99	0.60	12	0.03	100.00	2515.00	1829	20240112	-18.04	1210	20240805	23.88	1829	-18.04	20240112	1210	23.88	20240805	1829	-18.04	20240112	1210	23.88	20240805	1.99	N	042110	500	241 억		25367201	N	N	0	N	00	N
116	20241011	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	-5	5	-0.33	17937854	11965	30.32	1500	1515	1498	1959	1055	1507	1499.19	52.49	0	-724	1528	1517	1507	1496	1486	1523	1502	242	452	500	1110	1	1	48329564	726	15.02	0.60	12	0.02	100.00	2515.00	1829	20240112	-17.88	1210	20240805	24.13	1829	-17.88	20240112	1210	24.13	20240805	1829	-17.88	20240112	1210	24.13	20240805	1.99	N	042110	500	241 억		25367201	N	N	0	N	00	N
117	20241011	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1503	-4	5	-0.27	17392789	11602	29.40	1500	1515	1498	1959	1055	1507	1499.12	52.49	0	-724	1528	1517	1507	1496	1486	1523	1502	242	452	500	1110	1	1	48329564	726	15.03	0.60	12	0.02	100.00	2515.00	1829	20240112	-17.82	1210	20240805	24.21	1829	-17.82	20240112	1210	24.21	20240805	1829	-17.82	20240112	1210	24.21	20240805	1.99	N	042110	500	241 억		25367201	N	N	0	N	00	N
118	20241011	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	-3	5	-0.20	3011151	2004	5.08	1500	1515	1500	1959	1055	1507	1502.57	52.49	0	-634	1528	1517	1507	1496	1486	1523	1502	242	452	500	1110	1	1	48329564	727	15.04	0.60	12	0.00	100.00	2515.00	1829	20240112	-17.77	1210	20240805	24.30	1829	-17.77	20240112	1210	24.30	20240805	1829	-17.77	20240112	1210	24.30	20240805	1.99	N	042110	500	241 억		25367201	N	N	0	N	00	N
119	20241011	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	-3	5	-0.20	1358728	903	2.29	1500	1515	1500	1959	1055	1507	1504.68	52.49	0	-316	1528	1517	1507	1496	1486	1523	1502	242	452	500	1110	1	1	48329564	727	15.04	0.60	12	0.00	100.00	2515.00	1829	20240112	-17.77	1210	20240805	24.30	1829	-17.77	20240112	1210	24.30	20240805	1829	-17.77	20240112	1210	24.30	20240805	1.99	N	042110	500	241 억		25367201	N	N	0	N	00	N
120	20241011	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1514	7	2	0.46	459543	305	0.77	1500	1515	1500	1959	1055	1507	1506.70	52.49	0	-255	1528	1517	1507	1496	1486	1523	1502	242	452	500	1110	1	1	48329564	732	15.14	0.60	12	0.00	100.00	2515.00	1829	20240112	-17.22	1210	20240805	25.12	1829	-17.22	20240112	1210	25.12	20240805	1829	-17.22	20240112	1210	25.12	20240805	1.99	N	042110	500	241 억		25367201	N	N	0	N	00	N
121	20241010	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	3	2	0.20	59333286	39457	48.00	1500	1518	1497	1955	1053	1504	1503.75	52.50	0	-7307	1520	1511	1501	1492	1482	1516	1497	242	451	500	1110	1	1	48329564	728	15.07	0.60	12	0.08	100.00	2515.00	1829	20240112	-17.61	1210	20240805	24.55	1829	-17.61	20240112	1210	24.55	20240805	1829	-17.61	20240112	1210	24.55	20240805	2.01	N	042110	500	241 억		25374508	N	N	0	N	00	N
122	20241010	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1505	1	2	0.07	43486490	28925	35.19	1500	1518	1497	1955	1053	1504	1503.42	52.50	0	-7300	1520	1511	1501	1492	1482	1516	1497	242	451	500	1110	1	1	48329564	727	15.05	0.60	12	0.06	100.00	2515.00	1829	20240112	-17.71	1210	20240805	24.38	1829	-17.71	20240112	1210	24.38	20240805	1829	-17.71	20240112	1210	24.38	20240805	2.01	N	042110	500	241 억		25374508	N	N	0	N	00	N
123	20241010	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1505	1	2	0.07	38812107	25809	31.40	1500	1518	1497	1955	1053	1504	1503.82	52.50	0	-6865	1520	1511	1501	1492	1482	1516	1497	242	451	500	1110	1	1	48329564	727	15.05	0.60	12	0.05	100.00	2515.00	1829	20240112	-17.71	1210	20240805	24.38	1829	-17.71	20240112	1210	24.38	20240805	1829	-17.71	20240112	1210	24.38	20240805	2.01	N	042110	500	241 억		25374508	N	N	0	N	00	N
124	20241010	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1506	2	2	0.13	37734949	25091	30.52	1500	1518	1497	1955	1053	1504	1503.92	52.50	0	-6865	1520	1511	1501	1492	1482	1516	1497	242	451	500	1110	1	1	48329564	728	15.06	0.60	12	0.05	100.00	2515.00	1829	20240112	-17.66	1210	20240805	24.46	1829	-17.66	20240112	1210	24.46	20240805	1829	-17.66	20240112	1210	24.46	20240805	2.01	N	042110	500	241 억		25374508	N	N	0	N	00	N
125	20241010	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1506	2	2	0.13	28062679	18640	22.68	1500	1518	1500	1955	1053	1504	1505.51	52.50	0	-6664	1520	1511	1501	1492	1482	1516	1497	242	451	500	1110	1	1	48329564	728	15.06	0.60	12	0.04	100.00	2515.00	1829	20240112	-17.66	1210	20240805	24.46	1829	-17.66	20240112	1210	24.46	20240805	1829	-17.66	20240112	1210	24.46	20240805	2.01	N	042110	500	241 억		25374508	N	N	0	N	00	N
126	20241010	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1508	4	2	0.27	14260568	9461	11.51	1500	1518	1500	1955	1053	1504	1507.30	52.50	0	-1950	1520	1511	1501	1492	1482	1516	1497	242	451	500	1110	1	1	48329564	729	15.08	0.60	12	0.02	100.00	2515.00	1829	20240112	-17.55	1210	20240805	24.63	1829	-17.55	20240112	1210	24.63	20240805	1829	-17.55	20240112	1210	24.63	20240805	2.01	N	042110	500	241 억		25374508	N	N	0	N	00	N
127	20241010	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1508	4	2	0.27	6222300	4130	5.02	1500	1518	1500	1955	1053	1504	1506.61	52.50	0	-56	1520	1511	1501	1492	1482	1516	1497	242	451	500	1110	1	1	48329564	729	15.08	0.60	12	0.01	100.00	2515.00	1829	20240112	-17.55	1210	20240805	24.63	1829	-17.55	20240112	1210	24.63	20240805	1829	-17.55	20240112	1210	24.63	20240805	2.01	N	042110	500	241 억		25374508	N	N	0	N	00	N
128	20241010	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1517	13	2	0.86	3779440	2513	3.06	1500	1518	1500	1955	1053	1504	1503.96	52.50	0	0	1520	1511	1501	1492	1482	1516	1497	242	451	500	1110	1	1	48329564	733	15.17	0.60	12	0.01	100.00	2515.00	1829	20240112	-17.06	1210	20240805	25.37	1829	-17.06	20240112	1210	25.37	20240805	1829	-17.06	20240112	1210	25.37	20240805	2.01	N	042110	500	241 억		25374508	N	N	0	N	00	N
129	20241008	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	1	2	0.07	123535712	82116	139.26	1500	1510	1491	1953	1053	1503	1504.41	52.51	0	-1422	1513	1507	1499	1493	1485	1511	1497	242	450	500	1110	1	1	48329564	727	15.04	0.60	12	0.17	100.00	2515.00	1829	20240112	-17.77	1210	20240805	24.30	1829	-17.77	20240112	1210	24.30	20240805	1829	-17.77	20240112	1210	24.30	20240805	2.02	N	042110	500	241 억		25375930	N	N	0	N	00	N
130	20241008	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	1	2	0.07	105768813	70300	119.22	1500	1510	1491	1953	1053	1503	1504.54	52.51	0	-22	1513	1507	1499	1493	1485	1511	1497	242	450	500	1110	1	1	48329564	727	15.04	0.60	12	0.15	100.00	2515.00	1829	20240112	-17.77	1210	20240805	24.30	1829	-17.77	20240112	1210	24.30	20240805	1829	-17.77	20240112	1210	24.30	20240805	2.02	N	042110	500	241 억		25375930	N	N	0	N	00	N
131	20241008	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1505	2	2	0.13	102252348	67960	115.25	1500	1510	1491	1953	1053	1503	1504.60	52.51	0	-20	1513	1507	1499	1493	1485	1511	1497	242	450	500	1110	1	1	48329564	727	15.05	0.60	12	0.14	100.00	2515.00	1829	20240112	-17.71	1210	20240805	24.38	1829	-17.71	20240112	1210	24.38	20240805	1829	-17.71	20240112	1210	24.38	20240805	2.02	N	042110	500	241 억		25375930	N	N	0	N	00	N
132	20241008	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	-2	5	-0.13	97780736	64980	110.20	1500	1510	1491	1953	1053	1503	1504.78	52.51	0	70	1513	1507	1499	1493	1485	1511	1497	242	450	500	1110	1	1	48329564	725	15.01	0.60	12	0.13	100.00	2515.00	1829	20240112	-17.93	1210	20240805	24.05	1829	-17.93	20240112	1210	24.05	20240805	1829	-17.93	20240112	1210	24.05	20240805	2.02	N	042110	500	241 억		25375930	N	N	0	N	00	N
133	20241008	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	4	2	0.27	90232088	59953	101.68	1500	1510	1491	1953	1053	1503	1505.05	52.51	0	165	1513	1507	1499	1493	1485	1511	1497	242	450	500	1110	1	1	48329564	728	15.07	0.60	12	0.12	100.00	2515.00	1829	20240112	-17.61	1210	20240805	24.55	1829	-17.61	20240112	1210	24.55	20240805	1829	-17.61	20240112	1210	24.55	20240805	2.02	N	042110	500	241 억		25375930	N	N	0	N	00	N
134	20241008	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	4	2	0.27	86611862	57544	97.59	1500	1510	1491	1953	1053	1503	1505.14	52.51	0	-554	1513	1507	1499	1493	1485	1511	1497	242	450	500	1110	1	1	48329564	728	15.07	0.60	12	0.12	100.00	2515.00	1829	20240112	-17.61	1210	20240805	24.55	1829	-17.61	20240112	1210	24.55	20240805	1829	-17.61	20240112	1210	24.55	20240805	2.02	N	042110	500	241 억		25375930	N	N	0	N	00	N
135	20241008	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	6	2	0.40	77022194	51183	86.80	1500	1510	1491	1953	1053	1503	1504.84	52.51	0	-374	1513	1507	1499	1493	1485	1511	1497	242	450	500	1110	1	1	48329564	729	15.09	0.60	12	0.11	100.00	2515.00	1829	20240112	-17.50	1210	20240805	24.71	1829	-17.50	20240112	1210	24.71	20240805	1829	-17.50	20240112	1210	24.71	20240805	2.02	N	042110	500	241 억		25375930	N	N	0	N	00	N
136	20241008	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	1	2	0.07	1240605	827	1.40	1500	1505	1500	1953	1053	1503	1500.13	52.51	0	-655	1513	1507	1499	1493	1485	1511	1497	242	450	500	1110	1	1	48329564	727	15.04	0.60	12	0.00	100.00	2515.00	1829	20240112	-17.77	1210	20240805	24.30	1829	-17.77	20240112	1210	24.30	20240805	1829	-17.77	20240112	1210	24.30	20240805	2.02	N	042110	500	241 억		25375930	N	N	0	N	00	N
137	20241007	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1503	5	2	0.33	88244792	58953	182.67	1499	1505	1491	1947	1049	1498	1496.87	52.52	0	-4870	1504	1500	1496	1492	1488	1503	1495	242	449	500	1100	1	1	48329564	726	15.03	0.60	12	0.12	100.00	2515.00	1829	20240112	-17.82	1210	20240805	24.21	1829	-17.82	20240112	1210	24.21	20240805	1829	-17.82	20240112	1210	24.21	20240805	2.03	N	042110	500	241 억		25380800	N	N	0	N	00	N
138	20241007	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	-4	5	-0.27	58154543	38890	120.50	1499	1505	1491	1947	1049	1498	1495.36	52.52	0	-2393	1504	1500	1496	1492	1488	1503	1495	242	449	500	1100	1	1	48329564	722	14.94	0.59	12	0.08	100.00	2515.00	1829	20240112	-18.32	1210	20240805	23.47	1829	-18.32	20240112	1210	23.47	20240805	1829	-18.32	20240112	1210	23.47	20240805	2.03	N	042110	500	241 억		25380800	N	N	0	N	00	N
139	20241007	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	-4	5	-0.27	47938374	32043	99.29	1499	1505	1491	1947	1049	1498	1496.06	52.52	0	-2792	1504	1500	1496	1492	1488	1503	1495	242	449	500	1100	1	1	48329564	722	14.94	0.59	12	0.07	100.00	2515.00	1829	20240112	-18.32	1210	20240805	23.47	1829	-18.32	20240112	1210	23.47	20240805	1829	-18.32	20240112	1210	23.47	20240805	2.03	N	042110	500	241 억		25380800	N	N	0	N	00	N
140	20241007	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	-4	5	-0.27	38452640	25693	79.61	1499	1505	1491	1947	1049	1498	1496.62	52.52	0	-2449	1504	1500	1496	1492	1488	1503	1495	242	449	500	1100	1	1	48329564	722	14.94	0.59	12	0.05	100.00	2515.00	1829	20240112	-18.32	1210	20240805	23.47	1829	-18.32	20240112	1210	23.47	20240805	1829	-18.32	20240112	1210	23.47	20240805	2.03	N	042110	500	241 억		25380800	N	N	0	N	00	N
141	20241007	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	1	2	0.07	37529293	25075	77.70	1499	1505	1491	1947	1049	1498	1496.68	52.52	0	-2449	1504	1500	1496	1492	1488	1503	1495	242	449	500	1100	1	1	48329564	724	14.99	0.60	12	0.05	100.00	2515.00	1829	20240112	-18.04	1210	20240805	23.88	1829	-18.04	20240112	1210	23.88	20240805	1829	-18.04	20240112	1210	23.88	20240805	2.03	N	042110	500	241 억		25380800	N	N	0	N	00	N
142	20241007	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	0	3	0.00	22062858	14733	45.65	1499	1505	1495	1947	1049	1498	1497.51	52.52	0	-505	1504	1500	1496	1492	1488	1503	1495	242	449	500	1100	1	1	48329564	724	14.98	0.60	12	0.03	100.00	2515.00	1829	20240112	-18.10	1210	20240805	23.80	1829	-18.10	20240112	1210	23.80	20240805	1829	-18.10	20240112	1210	23.80	20240805	2.03	N	042110	500	241 억		25380800	N	N	0	N	00	N
143	20241007	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	1	2	0.07	12522945	8359	25.90	1499	1505	1497	1947	1049	1498	1498.14	52.52	0	393	1504	1500	1496	1492	1488	1503	1495	242	449	500	1100	1	1	48329564	724	14.99	0.60	12	0.02	100.00	2515.00	1829	20240112	-18.04	1210	20240805	23.88	1829	-18.04	20240112	1210	23.88	20240805	1829	-18.04	20240112	1210	23.88	20240805	2.03	N	042110	500	241 억		25380800	N	N	0	N	00	N
144	20241007	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1505	7	2	0.47	199379	133	0.41	1499	1505	1499	1947	1049	1498	1499.09	52.52	0	-19	1504	1500	1496	1492	1488	1503	1495	242	449	500	1100	1	1	48329564	727	15.05	0.60	12	0.00	100.00	2515.00	1829	20240112	-17.71	1210	20240805	24.38	1829	-17.71	20240112	1210	24.38	20240805	1829	-17.71	20240112	1210	24.38	20240805	2.03	N	042110	500	241 억		25380800	N	N	0	N	00	N
145	20241004	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	1	2	0.07	47215894	31583	81.11	1497	1500	1492	1946	1048	1497	1494.98	52.52	0	-2767	1515	1506	1490	1481	1465	1510	1485	242	449	500	1100	1	1	48329564	724	14.98	0.60	12	0.07	100.00	2515.00	1829	20240112	-18.10	1210	20240805	23.80	1829	-18.10	20240112	1210	23.80	20240805	1829	-18.10	20240112	1210	23.80	20240805	2.07	N	042110	500	241 억		25383567	N	N	0	N	00	N
146	20241004	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-1	5	-0.07	32770004	21924	56.30	1497	1500	1492	1946	1048	1497	1494.71	52.52	0	-2379	1515	1506	1490	1481	1465	1510	1485	242	449	500	1100	1	1	48329564	723	14.96	0.59	12	0.05	100.00	2515.00	1829	20240112	-18.21	1210	20240805	23.64	1829	-18.21	20240112	1210	23.64	20240805	1829	-18.21	20240112	1210	23.64	20240805	2.07	N	042110	500	241 억		25383567	N	N	0	N	00	N
147	20241004	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	0	3	0.00	30095810	20135	51.71	1497	1500	1492	1946	1048	1497	1494.70	52.52	0	-2343	1515	1506	1490	1481	1465	1510	1485	242	449	500	1100	1	1	48329564	723	14.97	0.60	12	0.04	100.00	2515.00	1829	20240112	-18.15	1210	20240805	23.72	1829	-18.15	20240112	1210	23.72	20240805	1829	-18.15	20240112	1210	23.72	20240805	2.07	N	042110	500	241 억		25383567	N	N	0	N	00	N
148	20241004	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	0	3	0.00	29071566	19449	49.95	1497	1500	1492	1946	1048	1497	1494.76	52.52	0	-2272	1515	1506	1490	1481	1465	1510	1485	242	449	500	1100	1	1	48329564	723	14.97	0.60	12	0.04	100.00	2515.00	1829	20240112	-18.15	1210	20240805	23.72	1829	-18.15	20240112	1210	23.72	20240805	1829	-18.15	20240112	1210	23.72	20240805	2.07	N	042110	500	241 억		25383567	N	N	0	N	00	N
149	20241004	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	2	2	0.13	26997482	18060	46.38	1497	1500	1492	1946	1048	1497	1494.88	52.52	0	-1323	1515	1506	1490	1481	1465	1510	1485	242	449	500	1100	1	1	48329564	724	14.99	0.60	12	0.04	100.00	2515.00	1829	20240112	-18.04	1210	20240805	23.88	1829	-18.04	20240112	1210	23.88	20240805	1829	-18.04	20240112	1210	23.88	20240805	2.07	N	042110	500	241 억		25383567	N	N	0	N	00	N
150	20241004	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	2	2	0.13	24101909	16124	41.41	1497	1500	1492	1946	1048	1497	1494.78	52.52	0	-1197	1515	1506	1490	1481	1465	1510	1485	242	449	500	1100	1	1	48329564	724	14.99	0.60	12	0.03	100.00	2515.00	1829	20240112	-18.04	1210	20240805	23.88	1829	-18.04	20240112	1210	23.88	20240805	1829	-18.04	20240112	1210	23.88	20240805	2.07	N	042110	500	241 억		25383567	N	N	0	N	00	N
151	20241004	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	2	2	0.13	10252162	6854	17.60	1497	1500	1492	1946	1048	1497	1495.79	52.52	0	-185	1515	1506	1490	1481	1465	1510	1485	242	449	500	1100	1	1	48329564	724	14.99	0.60	12	0.01	100.00	2515.00	1829	20240112	-18.04	1210	20240805	23.88	1829	-18.04	20240112	1210	23.88	20240805	1829	-18.04	20240112	1210	23.88	20240805	2.07	N	042110	500	241 억		25383567	N	N	0	N	00	N
152	20241004	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1492	-5	5	-0.33	2231258	1489	3.82	1497	1500	1492	1946	1048	1497	1498.49	52.52	0	99	1515	1506	1490	1481	1465	1510	1485	242	449	500	1100	1	1	48329564	721	14.92	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.43	1210	20240805	23.31	1829	-18.43	20240112	1210	23.31	20240805	1829	-18.43	20240112	1210	23.31	20240805	2.07	N	042110	500	241 억		25383567	N	N	0	N	00	N
153	20241002	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	3	2	0.20	57809162	38735	50.59	1479	1499	1474	1942	1046	1494	1492.43	52.53	0	-3782	1507	1500	1492	1485	1477	1504	1489	242	448	500	1100	1	1	48329564	723	14.97	0.60	12	0.08	100.00	2515.00	1829	20240112	-18.15	1210	20240805	23.72	1829	-18.15	20240112	1210	23.72	20240805	1829	-18.15	20240112	1210	23.72	20240805	2.09	N	042110	500	241 억		25387350	N	N	0	N	00	N
154	20241002	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	1	2	0.07	44312200	29705	38.80	1479	1499	1474	1942	1046	1494	1491.74	52.53	0	-3731	1507	1500	1492	1485	1477	1504	1489	242	448	500	1100	1	1	48329564	723	14.95	0.59	12	0.06	100.00	2515.00	1829	20240112	-18.26	1210	20240805	23.55	1829	-18.26	20240112	1210	23.55	20240805	1829	-18.26	20240112	1210	23.55	20240805	2.09	N	042110	500	241 억		25387350	N	N	0	N	00	N
155	20241002	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	2	2	0.13	39524248	26500	34.61	1479	1499	1474	1942	1046	1494	1491.48	52.53	0	-2247	1507	1500	1492	1485	1477	1504	1489	242	448	500	1100	1	1	48329564	723	14.96	0.59	12	0.05	100.00	2515.00	1829	20240112	-18.21	1210	20240805	23.64	1829	-18.21	20240112	1210	23.64	20240805	1829	-18.21	20240112	1210	23.64	20240805	2.09	N	042110	500	241 억		25387350	N	N	0	N	00	N
156	20241002	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	3	2	0.20	38224446	25630	33.47	1479	1499	1474	1942	1046	1494	1491.39	52.53	0	-1747	1507	1500	1492	1485	1477	1504	1489	242	448	500	1100	1	1	48329564	723	14.97	0.60	12	0.05	100.00	2515.00	1829	20240112	-18.15	1210	20240805	23.72	1829	-18.15	20240112	1210	23.72	20240805	1829	-18.15	20240112	1210	23.72	20240805	2.09	N	042110	500	241 억		25387350	N	N	0	N	00	N
157	20241002	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	2	2	0.13	32483718	21791	28.46	1479	1499	1474	1942	1046	1494	1490.69	52.53	0	-1890	1507	1500	1492	1485	1477	1504	1489	242	448	500	1100	1	1	48329564	723	14.96	0.59	12	0.05	100.00	2515.00	1829	20240112	-18.21	1210	20240805	23.64	1829	-18.21	20240112	1210	23.64	20240805	1829	-18.21	20240112	1210	23.64	20240805	2.09	N	042110	500	241 억		25387350	N	N	0	N	00	N
158	20241002	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	2	2	0.13	20648865	13857	18.10	1479	1499	1474	1942	1046	1494	1490.14	52.53	0	-458	1507	1500	1492	1485	1477	1504	1489	242	448	500	1100	1	1	48329564	723	14.96	0.59	12	0.03	100.00	2515.00	1829	20240112	-18.21	1210	20240805	23.64	1829	-18.21	20240112	1210	23.64	20240805	1829	-18.21	20240112	1210	23.64	20240805	2.09	N	042110	500	241 억		25387350	N	N	0	N	00	N
159	20241002	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	-1	5	-0.07	14618180	9820	12.83	1479	1499	1474	1942	1046	1494	1488.61	52.53	0	-418	1507	1500	1492	1485	1477	1504	1489	242	448	500	1100	1	1	48329564	722	14.93	0.59	12	0.02	100.00	2515.00	1829	20240112	-18.37	1210	20240805	23.39	1829	-18.37	20240112	1210	23.39	20240805	1829	-18.37	20240112	1210	23.39	20240805	2.09	N	042110	500	241 억		25387350	N	N	0	N	00	N
160	20241002	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	-15	5	-1.00	2998716	2027	2.65	1479	1493	1474	1942	1046	1494	1479.39	52.53	0	-551	1507	1500	1492	1485	1477	1504	1489	242	448	500	1100	1	1	48329564	715	14.79	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.14	1210	20240805	22.23	1829	-19.14	20240112	1210	22.23	20240805	1829	-19.14	20240112	1210	22.23	20240805	2.09	N	042110	500	241 억		25387350	N	N	0	N	00	N