KissMeData/062970/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	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1977	42	2	2.17	213405543	110201	85.11	1935	1977	1903	2515	1355	1935	1932.86	2.02	0	16815	2078	2006	1943	1871	1808	1975	1840	49	580	500	1160	1	1	9868409	195	-4.57	2.52	12	1.12	-433.00	785.00	3975	20240705	-50.26	1420	20240208	39.23	3975	-50.26	20240705	1420	39.23	20240208	3975	-50.26	20240705	1420	39.23	20240208	0.00	N	062970	500	49 억		199214	N	N	0	N	00	N
3	20241031	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1963	28	2	1.45	175753706	91116	70.37	1935	1964	1903	2515	1355	1935	1928.90	2.02	0	16807	2078	2006	1943	1871	1808	1975	1840	49	580	500	1160	1	1	9868409	194	-4.53	2.50	12	0.92	-433.00	785.00	3975	20240705	-50.62	1420	20240208	38.24	3975	-50.62	20240705	1420	38.24	20240208	3975	-50.62	20240705	1420	38.24	20240208	0.00	N	062970	500	49 억		199214	N	N	0	N	00	N
4	20241031	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	0	3	0.00	123678616	64445	49.77	1935	1964	1903	2515	1355	1935	1919.12	2.02	0	14965	2078	2006	1943	1871	1808	1975	1840	49	580	500	1160	1	1	9868409	191	-4.47	2.46	12	0.65	-433.00	785.00	3975	20240705	-51.32	1420	20240208	36.27	3975	-51.32	20240705	1420	36.27	20240208	3975	-51.32	20240705	1420	36.27	20240208	0.00	N	062970	500	49 억		199214	N	N	0	N	00	N
5	20241031	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1942	7	2	0.36	120309799	62707	48.43	1935	1964	1903	2515	1355	1935	1918.59	2.02	0	14854	2078	2006	1943	1871	1808	1975	1840	49	580	500	1160	1	1	9868409	192	-4.48	2.47	12	0.64	-433.00	785.00	3975	20240705	-51.14	1420	20240208	36.76	3975	-51.14	20240705	1420	36.76	20240208	3975	-51.14	20240705	1420	36.76	20240208	0.00	N	062970	500	49 억		199214	N	N	0	N	00	N
6	20241031	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1915	-20	5	-1.03	94746001	49469	38.21	1935	1964	1903	2515	1355	1935	1915.24	2.02	0	8848	2078	2006	1943	1871	1808	1975	1840	49	580	500	1160	1	1	9868409	189	-4.42	2.44	12	0.50	-433.00	785.00	3975	20240705	-51.82	1420	20240208	34.86	3975	-51.82	20240705	1420	34.86	20240208	3975	-51.82	20240705	1420	34.86	20240208	0.00	N	062970	500	49 억		199214	N	N	0	N	00	N
7	20241031	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1904	-31	5	-1.60	80514209	42001	32.44	1935	1964	1903	2515	1355	1935	1916.94	2.02	0	7109	2078	2006	1943	1871	1808	1975	1840	49	580	500	1160	1	1	9868409	188	-4.40	2.43	12	0.43	-433.00	785.00	3975	20240705	-52.10	1420	20240208	34.08	3975	-52.10	20240705	1420	34.08	20240208	3975	-52.10	20240705	1420	34.08	20240208	0.00	N	062970	500	49 억		199214	N	N	0	N	00	N
8	20241031	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	-6	5	-0.31	31123724	16123	12.45	1935	1964	1917	2515	1355	1935	1930.38	2.02	0	-1951	2078	2006	1943	1871	1808	1975	1840	49	580	500	1160	1	1	9868409	190	-4.45	2.46	12	0.16	-433.00	785.00	3975	20240705	-51.47	1420	20240208	35.85	3975	-51.47	20240705	1420	35.85	20240208	3975	-51.47	20240705	1420	35.85	20240208	0.00	N	062970	500	49 억		199214	N	N	0	N	00	N
9	20241031	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1931	-4	5	-0.21	6832827	3525	2.72	1935	1964	1931	2515	1355	1935	1938.43	2.02	0	-2087	2078	2006	1943	1871	1808	1975	1840	49	580	500	1160	1	1	9868409	191	-4.46	2.46	12	0.04	-433.00	785.00	3975	20240705	-51.42	1420	20240208	35.99	3975	-51.42	20240705	1420	35.99	20240208	3975	-51.42	20240705	1420	35.99	20240208	0.00	N	062970	500	49 억		199214	N	N	0	N	00	N
10	20241030	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	-62	5	-3.10	251743592	128476	77.32	2005	2015	1880	2595	1398	1997	1959.65	2.29	0	-26784	2128	2062	2029	1963	1930	2046	1947	49	598	500	1190	1	1	9868409	191	-4.47	2.46	12	1.30	-433.00	785.00	3975	20240705	-51.32	1420	20240208	36.27	3975	-51.32	20240705	1420	36.27	20240208	3975	-51.32	20240705	1420	36.27	20240208	0.00	N	062970	500	49 억		226019	N	N	0	N	00	N
11	20241030	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1938	-59	5	-2.95	241875483	123382	74.25	2005	2015	1880	2595	1398	1997	1960.38	2.29	0	-24318	2128	2062	2029	1963	1930	2046	1947	49	598	500	1190	1	1	9868409	191	-4.48	2.47	12	1.25	-433.00	785.00	3975	20240705	-51.25	1420	20240208	36.48	3975	-51.25	20240705	1420	36.48	20240208	3975	-51.25	20240705	1420	36.48	20240208	0.00	N	062970	500	49 억		226019	N	N	0	N	00	N
12	20241030	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1945	-52	5	-2.60	224838909	114595	68.97	2005	2015	1880	2595	1398	1997	1962.03	2.29	0	-20552	2128	2062	2029	1963	1930	2046	1947	49	598	500	1190	1	1	9868409	192	-4.49	2.48	12	1.16	-433.00	785.00	3975	20240705	-51.07	1420	20240208	36.97	3975	-51.07	20240705	1420	36.97	20240208	3975	-51.07	20240705	1420	36.97	20240208	0.00	N	062970	500	49 억		226019	N	N	0	N	00	N
13	20241030	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1958	-39	5	-1.95	208184358	106062	63.83	2005	2015	1880	2595	1398	1997	1962.86	2.29	0	-17709	2128	2062	2029	1963	1930	2046	1947	49	598	500	1190	1	1	9868409	193	-4.52	2.49	12	1.07	-433.00	785.00	3975	20240705	-50.74	1420	20240208	37.89	3975	-50.74	20240705	1420	37.89	20240208	3975	-50.74	20240705	1420	37.89	20240208	0.00	N	062970	500	49 억		226019	N	N	0	N	00	N
14	20241030	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	-33	5	-1.65	197856384	100765	60.64	2005	2015	1880	2595	1398	1997	1963.54	2.29	0	-17629	2128	2062	2029	1963	1930	2046	1947	49	598	500	1190	1	1	9868409	194	-4.54	2.50	12	1.02	-433.00	785.00	3975	20240705	-50.59	1420	20240208	38.31	3975	-50.59	20240705	1420	38.31	20240208	3975	-50.59	20240705	1420	38.31	20240208	0.00	N	062970	500	49 억		226019	N	N	0	N	00	N
15	20241030	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1958	-39	5	-1.95	178372831	90771	54.63	2005	2015	1880	2595	1398	1997	1965.09	2.29	0	-14850	2128	2062	2029	1963	1930	2046	1947	49	598	500	1190	1	1	9868409	193	-4.52	2.49	12	0.92	-433.00	785.00	3975	20240705	-50.74	1420	20240208	37.89	3975	-50.74	20240705	1420	37.89	20240208	3975	-50.74	20240705	1420	37.89	20240208	0.00	N	062970	500	49 억		226019	N	N	0	N	00	N
16	20241030	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	-12	5	-0.60	67915543	34481	20.75	2005	2005	1880	2595	1398	1997	1969.65	2.29	0	-582	2128	2062	2029	1963	1930	2046	1947	49	598	500	1190	1	1	9868409	196	-4.58	2.53	12	0.35	-433.00	785.00	3975	20240705	-50.06	1420	20240208	39.79	3975	-50.06	20240705	1420	39.79	20240208	3975	-50.06	20240705	1420	39.79	20240208	0.00	N	062970	500	49 억		226019	N	N	0	N	00	N
17	20241030	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	-17	5	-0.85	14982083	7506	4.52	2005	2005	1980	2595	1398	1997	1996.01	2.29	0	-4862	2128	2062	2029	1963	1930	2046	1947	49	598	500	1190	1	1	9868409	195	-4.57	2.52	12	0.08	-433.00	785.00	3975	20240705	-50.19	1420	20240208	39.44	3975	-50.19	20240705	1420	39.44	20240208	3975	-50.19	20240705	1420	39.44	20240208	0.00	N	062970	500	49 억		226019	N	N	0	N	00	N
18	20241029	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	0	3	0.00	337930784	166061	149.68	1997	2095	1996	2595	1398	1997	2034.99	1.93	0	35291	2053	2024	1991	1962	1929	2039	1977	49	598	500	1190	1	1	9868409	197	-4.61	2.54	12	1.68	-433.00	785.00	3975	20240705	-49.76	1420	20240208	40.63	3975	-49.76	20240705	1420	40.63	20240208	3975	-49.76	20240705	1420	40.63	20240208	0.00	N	062970	500	49 억		190727	N	N	0	N	00	N
19	20241029	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	8	2	0.40	314140892	154149	138.94	1997	2095	1996	2595	1398	1997	2037.90	1.93	0	39958	2053	2024	1991	1962	1929	2039	1977	49	598	500	1190	5	1	9868409	198	-4.63	2.55	12	1.56	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		190727	N	N	0	N	00	N
20	20241029	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	18	2	0.90	280761368	137503	123.94	1997	2095	1996	2595	1398	1997	2041.86	1.93	0	37341	2053	2024	1991	1962	1929	2039	1977	49	598	500	1190	5	1	9868409	199	-4.65	2.57	12	1.39	-433.00	785.00	3975	20240705	-49.31	1420	20240208	41.90	3975	-49.31	20240705	1420	41.90	20240208	3975	-49.31	20240705	1420	41.90	20240208	0.00	N	062970	500	49 억		190727	N	N	0	N	00	N
21	20241029	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	13	2	0.65	270596168	132429	119.37	1997	2095	1996	2595	1398	1997	2043.33	1.93	0	39121	2053	2024	1991	1962	1929	2039	1977	49	598	500	1190	5	1	9868409	198	-4.64	2.56	12	1.34	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		190727	N	N	0	N	00	N
22	20241029	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	33	2	1.65	255104058	124761	112.45	1997	2095	1996	2595	1398	1997	2044.74	1.93	0	41750	2053	2024	1991	1962	1929	2039	1977	49	598	500	1190	5	1	9868409	200	-4.69	2.59	12	1.26	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		190727	N	N	0	N	00	N
23	20241029	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	13	2	0.65	235555988	115082	103.73	1997	2095	1996	2595	1398	1997	2046.85	1.93	0	40011	2053	2024	1991	1962	1929	2039	1977	49	598	500	1190	5	1	9868409	198	-4.64	2.56	12	1.17	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		190727	N	N	0	N	00	N
24	20241029	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	58	2	2.90	193056773	94110	84.83	1997	2095	1996	2595	1398	1997	2051.39	1.93	0	38300	2053	2024	1991	1962	1929	2039	1977	49	598	500	1190	5	1	9868409	203	-4.75	2.62	12	0.95	-433.00	785.00	3975	20240705	-48.30	1420	20240208	44.72	3975	-48.30	20240705	1420	44.72	20240208	3975	-48.30	20240705	1420	44.72	20240208	0.00	N	062970	500	49 억		190727	N	N	0	N	00	N
25	20241028	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	6	2	0.30	219779110	110538	92.52	1975	2020	1958	2585	1394	1991	1988.27	1.74	0	19292	2043	2016	1973	1946	1903	1995	1925	49	594	500	1190	1	1	9868409	197	-4.61	2.54	12	1.12	-433.00	785.00	3975	20240705	-49.76	1420	20240208	40.63	3975	-49.76	20240705	1420	40.63	20240208	3975	-49.76	20240705	1420	40.63	20240208	0.00	N	062970	500	49 억		171406	N	N	0	N	00	N
26	20241028	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-1	5	-0.05	201446100	101303	84.79	1975	2020	1958	2585	1394	1991	1988.55	1.74	0	20822	2043	2016	1973	1946	1903	1995	1925	49	594	500	1190	1	1	9868409	196	-4.60	2.54	12	1.03	-433.00	785.00	3975	20240705	-49.94	1420	20240208	40.14	3975	-49.94	20240705	1420	40.14	20240208	3975	-49.94	20240705	1420	40.14	20240208	0.00	N	062970	500	49 억		171406	N	N	0	N	00	N
27	20241028	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	14	2	0.70	160404275	80622	67.48	1975	2020	1958	2585	1394	1991	1989.58	1.74	0	24152	2043	2016	1973	1946	1903	1995	1925	49	594	500	1190	5	1	9868409	198	-4.63	2.55	12	0.82	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		171406	N	N	0	N	00	N
28	20241028	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-1	5	-0.05	146112731	73455	61.48	1975	2020	1958	2585	1394	1991	1989.15	1.74	0	20059	2043	2016	1973	1946	1903	1995	1925	49	594	500	1190	1	1	9868409	196	-4.60	2.54	12	0.74	-433.00	785.00	3975	20240705	-49.94	1420	20240208	40.14	3975	-49.94	20240705	1420	40.14	20240208	3975	-49.94	20240705	1420	40.14	20240208	0.00	N	062970	500	49 억		171406	N	N	0	N	00	N
29	20241028	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	9	2	0.45	135954634	68358	57.22	1975	2020	1958	2585	1394	1991	1988.86	1.74	0	18157	2043	2016	1973	1946	1903	1995	1925	49	594	500	1190	5	1	9868409	197	-4.62	2.55	12	0.69	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		171406	N	N	0	N	00	N
30	20241028	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	8	2	0.40	100225916	50459	42.24	1975	2020	1958	2585	1394	1991	1986.28	1.74	0	16550	2043	2016	1973	1946	1903	1995	1925	49	594	500	1190	1	1	9868409	197	-4.62	2.55	12	0.51	-433.00	785.00	3975	20240705	-49.71	1420	20240208	40.77	3975	-49.71	20240705	1420	40.77	20240208	3975	-49.71	20240705	1420	40.77	20240208	0.00	N	062970	500	49 억		171406	N	N	0	N	00	N
31	20241028	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1968	-23	5	-1.16	35295924	17861	14.95	1975	1991	1958	2585	1394	1991	1976.14	1.74	0	2220	2043	2016	1973	1946	1903	1995	1925	49	594	500	1190	1	1	9868409	194	-4.55	2.51	12	0.18	-433.00	785.00	3975	20240705	-50.49	1420	20240208	38.59	3975	-50.49	20240705	1420	38.59	20240208	3975	-50.49	20240705	1420	38.59	20240208	0.00	N	062970	500	49 억		171406	N	N	0	N	00	N
32	20241028	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	0	3	0.00	8365245	4217	3.53	1975	1991	1973	2585	1394	1991	1983.70	1.74	0	789	2043	2016	1973	1946	1903	1995	1925	49	594	500	1190	1	1	9868409	196	-4.60	2.54	12	0.04	-433.00	785.00	3975	20240705	-49.91	1420	20240208	40.21	3975	-49.91	20240705	1420	40.21	20240208	3975	-49.91	20240705	1420	40.21	20240208	0.00	N	062970	500	49 억		171406	N	N	0	N	00	N
33	20241025	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	-9	5	-0.45	233548962	118975	91.15	2000	2000	1930	2600	1400	2000	1962.58	1.36	0	36995	2080	2040	1990	1950	1900	2015	1925	49	600	500	1200	1	1	9868409	196	-4.60	2.54	12	1.21	-433.00	785.00	3975	20240705	-49.91	1420	20240208	40.21	3975	-49.91	20240705	1420	40.21	20240208	3975	-49.91	20240705	1420	40.21	20240208	0.00	N	062970	500	49 억		134416	N	N	0	N	00	N
34	20241025	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1977	-23	5	-1.15	216896681	110559	84.70	2000	2000	1930	2600	1400	2000	1961.40	1.36	0	36163	2080	2040	1990	1950	1900	2015	1925	49	600	500	1200	1	1	9868409	195	-4.57	2.52	12	1.12	-433.00	785.00	3975	20240705	-50.26	1420	20240208	39.23	3975	-50.26	20240705	1420	39.23	20240208	3975	-50.26	20240705	1420	39.23	20240208	0.00	N	062970	500	49 억		134416	N	N	0	N	00	N
35	20241025	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	-36	5	-1.80	116662353	59465	45.56	2000	2000	1930	2600	1400	2000	1961.08	1.36	0	2507	2080	2040	1990	1950	1900	2015	1925	49	600	500	1200	1	1	9868409	194	-4.54	2.50	12	0.60	-433.00	785.00	3975	20240705	-50.59	1420	20240208	38.31	3975	-50.59	20240705	1420	38.31	20240208	3975	-50.59	20240705	1420	38.31	20240208	0.00	N	062970	500	49 억		134416	N	N	0	N	00	N
36	20241025	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1975	-25	5	-1.25	111777306	56995	43.66	2000	2000	1930	2600	1400	2000	1960.34	1.36	0	2463	2080	2040	1990	1950	1900	2015	1925	49	600	500	1200	1	1	9868409	195	-4.56	2.52	12	0.58	-433.00	785.00	3975	20240705	-50.31	1420	20240208	39.08	3975	-50.31	20240705	1420	39.08	20240208	3975	-50.31	20240705	1420	39.08	20240208	0.00	N	062970	500	49 억		134416	N	N	0	N	00	N
37	20241025	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1962	-38	5	-1.90	90818132	46310	35.48	2000	2000	1930	2600	1400	2000	1960.05	1.36	0	-2993	2080	2040	1990	1950	1900	2015	1925	49	600	500	1200	1	1	9868409	194	-4.53	2.50	12	0.47	-433.00	785.00	3975	20240705	-50.64	1420	20240208	38.17	3975	-50.64	20240705	1420	38.17	20240208	3975	-50.64	20240705	1420	38.17	20240208	0.00	N	062970	500	49 억		134416	N	N	0	N	00	N
38	20241025	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1976	-24	5	-1.20	78597524	40044	30.68	2000	2000	1930	2600	1400	2000	1961.62	1.36	0	-4007	2080	2040	1990	1950	1900	2015	1925	49	600	500	1200	1	1	9868409	195	-4.56	2.52	12	0.41	-433.00	785.00	3975	20240705	-50.29	1420	20240208	39.15	3975	-50.29	20240705	1420	39.15	20240208	3975	-50.29	20240705	1420	39.15	20240208	0.00	N	062970	500	49 억		134416	N	N	0	N	00	N
39	20241025	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1975	-25	5	-1.25	63529982	32437	24.85	2000	2000	1930	2600	1400	2000	1956.96	1.36	0	-3644	2080	2040	1990	1950	1900	2015	1925	49	600	500	1200	1	1	9868409	195	-4.56	2.52	12	0.33	-433.00	785.00	3975	20240705	-50.31	1420	20240208	39.08	3975	-50.31	20240705	1420	39.08	20240208	3975	-50.31	20240705	1420	39.08	20240208	0.00	N	062970	500	49 억		134416	N	N	0	N	00	N
40	20241025	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1958	-42	5	-2.10	14962403	7543	5.78	2000	2000	1950	2600	1400	2000	1980.49	1.36	0	-385	2080	2040	1990	1950	1900	2015	1925	49	600	500	1200	1	1	9868409	193	-4.52	2.49	12	0.08	-433.00	785.00	3975	20240705	-50.74	1420	20240208	37.89	3975	-50.74	20240705	1420	37.89	20240208	3975	-50.74	20240705	1420	37.89	20240208	0.00	N	062970	500	49 억		134416	N	N	0	N	00	N
41	20241024	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	-10	5	-0.50	254543384	129100	44.41	2010	2030	1940	2610	1410	2010	1971.61	1.73	0	-35390	2132	2070	1988	1926	1844	2102	1958	49	600	500	1200	5	1	9868409	197	-4.62	2.55	12	1.31	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		170241	N	N	0	N	00	N
42	20241024	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1981	-29	5	-1.44	233717477	118622	40.81	2010	2030	1940	2610	1410	2010	1970.27	1.73	0	-30681	2132	2070	1988	1926	1844	2102	1958	49	600	500	1200	1	1	9868409	195	-4.58	2.52	12	1.20	-433.00	785.00	3975	20240705	-50.16	1420	20240208	39.51	3975	-50.16	20240705	1420	39.51	20240208	3975	-50.16	20240705	1420	39.51	20240208	0.00	N	062970	500	49 억		170241	N	N	0	N	00	N
43	20241024	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1989	-21	5	-1.04	224608106	114013	39.22	2010	2030	1940	2610	1410	2010	1970.02	1.73	0	-28330	2132	2070	1988	1926	1844	2102	1958	49	600	500	1200	1	1	9868409	196	-4.59	2.53	12	1.16	-433.00	785.00	3975	20240705	-49.96	1420	20240208	40.07	3975	-49.96	20240705	1420	40.07	20240208	3975	-49.96	20240705	1420	40.07	20240208	0.00	N	062970	500	49 억		170241	N	N	0	N	00	N
44	20241024	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	-46	5	-2.29	195528380	99207	34.13	2010	2030	1940	2610	1410	2010	1970.91	1.73	0	-28053	2132	2070	1988	1926	1844	2102	1958	49	600	500	1200	1	1	9868409	194	-4.54	2.50	12	1.01	-433.00	785.00	3975	20240705	-50.59	1420	20240208	38.31	3975	-50.59	20240705	1420	38.31	20240208	3975	-50.59	20240705	1420	38.31	20240208	0.00	N	062970	500	49 억		170241	N	N	0	N	00	N
45	20241024	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1979	-31	5	-1.54	182818727	92774	31.91	2010	2030	1940	2610	1410	2010	1970.58	1.73	0	-27917	2132	2070	1988	1926	1844	2102	1958	49	600	500	1200	1	1	9868409	195	-4.57	2.52	12	0.94	-433.00	785.00	3975	20240705	-50.21	1420	20240208	39.37	3975	-50.21	20240705	1420	39.37	20240208	3975	-50.21	20240705	1420	39.37	20240208	0.00	N	062970	500	49 억		170241	N	N	0	N	00	N
46	20241024	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1958	-52	5	-2.59	159474103	80922	27.84	2010	2030	1940	2610	1410	2010	1970.71	1.73	0	-27313	2132	2070	1988	1926	1844	2102	1958	49	600	500	1200	1	1	9868409	193	-4.52	2.49	12	0.82	-433.00	785.00	3975	20240705	-50.74	1420	20240208	37.89	3975	-50.74	20240705	1420	37.89	20240208	3975	-50.74	20240705	1420	37.89	20240208	0.00	N	062970	500	49 억		170241	N	N	0	N	00	N
47	20241024	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1955	-55	5	-2.74	112415157	56798	19.54	2010	2030	1946	2610	1410	2010	1979.21	1.73	0	-24320	2132	2070	1988	1926	1844	2102	1958	49	600	500	1200	1	1	9868409	193	-4.52	2.49	12	0.58	-433.00	785.00	3975	20240705	-50.82	1420	20240208	37.68	3975	-50.82	20240705	1420	37.68	20240208	3975	-50.82	20240705	1420	37.68	20240208	0.00	N	062970	500	49 억		170241	N	N	0	N	00	N
48	20241024	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1984	-26	5	-1.29	48366606	24214	8.33	2010	2030	1982	2610	1410	2010	1997.46	1.73	0	-9182	2132	2070	1988	1926	1844	2102	1958	49	600	500	1200	1	1	9868409	196	-4.58	2.53	12	0.25	-433.00	785.00	3975	20240705	-50.09	1420	20240208	39.72	3975	-50.09	20240705	1420	39.72	20240208	3975	-50.09	20240705	1420	39.72	20240208	0.00	N	062970	500	49 억		170241	N	N	0	N	00	N
49	20241023	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	109	2	5.73	572680382	288162	26.79	1950	2050	1906	2470	1331	1901	1987.36	0.79	0	92102	2341	2120	1979	1758	1617	2050	1688	49	569	500	1140	5	1	9868409	198	-4.64	2.56	12	2.92	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		78263	N	N	0	N	00	N
50	20241023	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	109	2	5.73	551983927	277951	25.84	1950	2050	1906	2470	1331	1901	1985.90	0.79	0	92459	2341	2120	1979	1758	1617	2050	1688	49	569	500	1140	5	1	9868409	198	-4.64	2.56	12	2.82	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		78263	N	N	0	N	00	N
51	20241023	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	114	2	6.00	498701527	251574	23.39	1950	2050	1906	2470	1331	1901	1982.33	0.79	0	83635	2341	2120	1979	1758	1617	2050	1688	49	569	500	1140	5	1	9868409	199	-4.65	2.57	12	2.55	-433.00	785.00	3975	20240705	-49.31	1420	20240208	41.90	3975	-49.31	20240705	1420	41.90	20240208	3975	-49.31	20240705	1420	41.90	20240208	0.00	N	062970	500	49 억		78263	N	N	0	N	00	N
52	20241023	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	134	2	7.05	450320277	227789	21.18	1950	2050	1906	2470	1331	1901	1976.92	0.79	0	76904	2341	2120	1979	1758	1617	2050	1688	49	569	500	1140	5	1	9868409	201	-4.70	2.59	12	2.31	-433.00	785.00	3975	20240705	-48.81	1420	20240208	43.31	3975	-48.81	20240705	1420	43.31	20240208	3975	-48.81	20240705	1420	43.31	20240208	0.00	N	062970	500	49 억		78263	N	N	0	N	00	N
53	20241023	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	99	2	5.21	403447994	204487	19.01	1950	2050	1906	2470	1331	1901	1972.98	0.79	0	66299	2341	2120	1979	1758	1617	2050	1688	49	569	500	1140	5	1	9868409	197	-4.62	2.55	12	2.07	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		78263	N	N	0	N	00	N
54	20241023	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1989	88	2	4.63	285481467	145866	13.56	1950	1994	1906	2470	1331	1901	1957.15	0.79	0	65040	2341	2120	1979	1758	1617	2050	1688	49	569	500	1140	1	1	9868409	196	-4.59	2.53	12	1.48	-433.00	785.00	3975	20240705	-49.96	1420	20240208	40.07	3975	-49.96	20240705	1420	40.07	20240208	3975	-49.96	20240705	1420	40.07	20240208	0.00	N	062970	500	49 억		78263	N	N	0	N	00	N
55	20241023	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1958	57	2	3.00	167330405	86004	8.00	1950	1983	1906	2470	1331	1901	1945.61	0.79	0	23612	2341	2120	1979	1758	1617	2050	1688	49	569	500	1140	1	1	9868409	193	-4.52	2.49	12	0.87	-433.00	785.00	3975	20240705	-50.74	1420	20240208	37.89	3975	-50.74	20240705	1420	37.89	20240208	3975	-50.74	20240705	1420	37.89	20240208	0.00	N	062970	500	49 억		78263	N	N	0	N	00	N
56	20241023	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	69	2	3.63	69970666	35990	3.35	1950	1970	1906	2470	1331	1901	1944.17	0.79	0	18873	2341	2120	1979	1758	1617	2050	1688	49	569	500	1140	1	1	9868409	194	-4.55	2.51	12	0.36	-433.00	785.00	3975	20240705	-50.44	1420	20240208	38.73	3975	-50.44	20240705	1420	38.73	20240208	3975	-50.44	20240705	1420	38.73	20240208	0.00	N	062970	500	49 억		78263	N	N	0	N	00	N
57	20241022	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	-154	5	-7.49	2150397796	1075161	919.26	2100	2200	1838	2670	1440	2055	2000.09	2.88	0	-207069	2119	2086	2032	1999	1945	2103	2016	49	615	500	1230	1	1	9868409	188	-4.39	2.42	12	10.89	-433.00	785.00	3975	20240705	-52.18	1420	20240208	33.87	3975	-52.18	20240705	1420	33.87	20240208	3975	-52.18	20240705	1420	33.87	20240208	0.00	N	062970	500	49 억		284608	N	N	0	N	00	N
58	20241022	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1889	-166	5	-8.08	2056924852	1025835	877.08	2100	2200	1838	2670	1440	2055	2005.12	2.88	0	-198105	2119	2086	2032	1999	1945	2103	2016	49	615	500	1230	1	1	9868409	186	-4.36	2.41	12	10.40	-433.00	785.00	3975	20240705	-52.48	1420	20240208	33.03	3975	-52.48	20240705	1420	33.03	20240208	3975	-52.48	20240705	1420	33.03	20240208	0.00	N	062970	500	49 억		284608	N	N	0	N	00	N
59	20241022	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1982	-73	5	-3.55	1267475621	611650	522.96	2100	2200	1900	2670	1440	2055	2072.22	2.88	0	-135020	2119	2086	2032	1999	1945	2103	2016	49	615	500	1230	1	1	9868409	196	-4.58	2.52	12	6.20	-433.00	785.00	3975	20240705	-50.14	1420	20240208	39.58	3975	-50.14	20240705	1420	39.58	20240208	3975	-50.14	20240705	1420	39.58	20240208	0.00	N	062970	500	49 억		284608	N	N	0	N	00	N
60	20241022	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-30	5	-1.46	173400699	85482	73.09	2100	2100	1999	2670	1440	2055	2028.51	2.88	0	-90	2119	2086	2032	1999	1945	2103	2016	49	615	500	1230	5	1	9868409	200	-4.68	2.58	12	0.87	-433.00	785.00	3975	20240705	-49.06	1420	20240208	42.61	3975	-49.06	20240705	1420	42.61	20240208	3975	-49.06	20240705	1420	42.61	20240208	0.00	N	062970	500	49 억		284608	N	N	0	N	00	N
61	20241022	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-35	5	-1.70	155229174	76476	65.39	2100	2100	1999	2670	1440	2055	2029.78	2.88	0	1952	2119	2086	2032	1999	1945	2103	2016	49	615	500	1230	5	1	9868409	199	-4.67	2.57	12	0.77	-433.00	785.00	3975	20240705	-49.18	1420	20240208	42.25	3975	-49.18	20240705	1420	42.25	20240208	3975	-49.18	20240705	1420	42.25	20240208	0.00	N	062970	500	49 억		284608	N	N	0	N	00	N
62	20241022	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-25	5	-1.22	149144314	73466	62.81	2100	2100	1999	2670	1440	2055	2030.11	2.88	0	1899	2119	2086	2032	1999	1945	2103	2016	49	615	500	1230	5	1	9868409	200	-4.69	2.59	12	0.74	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		284608	N	N	0	N	00	N
63	20241022	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-30	5	-1.46	124881169	61427	52.52	2100	2100	1999	2670	1440	2055	2033.00	2.88	0	-3350	2119	2086	2032	1999	1945	2103	2016	49	615	500	1230	5	1	9868409	200	-4.68	2.58	12	0.62	-433.00	785.00	3975	20240705	-49.06	1420	20240208	42.61	3975	-49.06	20240705	1420	42.61	20240208	3975	-49.06	20240705	1420	42.61	20240208	0.00	N	062970	500	49 억		284608	N	N	0	N	00	N
64	20241022	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-20	5	-0.97	50273100	24405	20.87	2100	2100	2030	2670	1440	2055	2059.95	2.88	0	-9461	2119	2086	2032	1999	1945	2103	2016	49	615	500	1230	5	1	9868409	201	-4.70	2.59	12	0.25	-433.00	785.00	3975	20240705	-48.81	1420	20240208	43.31	3975	-48.81	20240705	1420	43.31	20240208	3975	-48.81	20240705	1420	43.31	20240208	0.00	N	062970	500	49 억		284608	N	N	0	N	00	N
65	20241021	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	55	2	2.75	235314399	116164	50.22	1999	2065	1978	2600	1400	2000	2025.25	2.55	0	33360	2121	2060	1974	1913	1827	2091	1944	49	600	500	1200	5	1	9868409	203	-4.75	2.62	12	1.18	-433.00	785.00	3975	20240705	-48.30	1420	20240208	44.72	3975	-48.30	20240705	1420	44.72	20240208	3975	-48.30	20240705	1420	44.72	20240208	0.00	N	062970	500	49 억		251394	N	N	0	N	00	N
66	20241021	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	50	2	2.50	217918919	107684	46.55	1999	2065	1978	2600	1400	2000	2023.69	2.55	0	34979	2121	2060	1974	1913	1827	2091	1944	49	600	500	1200	5	1	9868409	202	-4.73	2.61	12	1.09	-433.00	785.00	3975	20240705	-48.43	1420	20240208	44.37	3975	-48.43	20240705	1420	44.37	20240208	3975	-48.43	20240705	1420	44.37	20240208	0.00	N	062970	500	49 억		251394	N	N	0	N	00	N
67	20241021	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	35	2	1.75	156552664	77693	33.59	1999	2055	1978	2600	1400	2000	2015.02	2.55	0	23752	2121	2060	1974	1913	1827	2091	1944	49	600	500	1200	5	1	9868409	201	-4.70	2.59	12	0.79	-433.00	785.00	3975	20240705	-48.81	1420	20240208	43.31	3975	-48.81	20240705	1420	43.31	20240208	3975	-48.81	20240705	1420	43.31	20240208	0.00	N	062970	500	49 억		251394	N	N	0	N	00	N
68	20241021	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	50	2	2.50	129602219	64420	27.85	1999	2055	1978	2600	1400	2000	2011.83	2.55	0	22229	2121	2060	1974	1913	1827	2091	1944	49	600	500	1200	5	1	9868409	202	-4.73	2.61	12	0.65	-433.00	785.00	3975	20240705	-48.43	1420	20240208	44.37	3975	-48.43	20240705	1420	44.37	20240208	3975	-48.43	20240705	1420	44.37	20240208	0.00	N	062970	500	49 억		251394	N	N	0	N	00	N
69	20241021	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	15	2	0.75	99276004	49578	21.43	1999	2040	1978	2600	1400	2000	2002.42	2.55	0	11655	2121	2060	1974	1913	1827	2091	1944	49	600	500	1200	5	1	9868409	199	-4.65	2.57	12	0.50	-433.00	785.00	3975	20240705	-49.31	1420	20240208	41.90	3975	-49.31	20240705	1420	41.90	20240208	3975	-49.31	20240705	1420	41.90	20240208	0.00	N	062970	500	49 억		251394	N	N	0	N	00	N
70	20241021	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	20	2	1.00	68597444	34423	14.88	1999	2020	1978	2600	1400	2000	1992.78	2.55	0	1476	2121	2060	1974	1913	1827	2091	1944	49	600	500	1200	5	1	9868409	199	-4.67	2.57	12	0.35	-433.00	785.00	3975	20240705	-49.18	1420	20240208	42.25	3975	-49.18	20240705	1420	42.25	20240208	3975	-49.18	20240705	1420	42.25	20240208	0.00	N	062970	500	49 억		251394	N	N	0	N	00	N
71	20241021	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1987	-13	5	-0.65	50950271	25620	11.08	1999	2015	1978	2600	1400	2000	1988.69	2.55	0	-1593	2121	2060	1974	1913	1827	2091	1944	49	600	500	1200	1	1	9868409	196	-4.59	2.53	12	0.26	-433.00	785.00	3975	20240705	-50.01	1420	20240208	39.93	3975	-50.01	20240705	1420	39.93	20240208	3975	-50.01	20240705	1420	39.93	20240208	0.00	N	062970	500	49 억		251394	N	N	0	N	00	N
72	20241021	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1986	-14	5	-0.70	6642874	3333	1.44	1999	2000	1978	2600	1400	2000	1993.06	2.55	0	-1069	2121	2060	1974	1913	1827	2091	1944	49	600	500	1200	1	1	9868409	196	-4.59	2.53	12	0.03	-433.00	785.00	3975	20240705	-50.04	1420	20240208	39.86	3975	-50.04	20240705	1420	39.86	20240208	3975	-50.04	20240705	1420	39.86	20240208	0.00	N	062970	500	49 억		251394	N	N	0	N	00	N
73	20241018	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	30	2	1.52	452158643	229587	212.20	1970	2035	1888	2560	1379	1970	1969.44	1.95	0	59886	2029	1999	1958	1928	1887	2014	1943	49	590	500	1180	5	1	9868409	197	-4.62	2.55	12	2.33	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		192037	N	N	0	N	00	N
74	20241018	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	60	2	3.05	432980883	220061	203.39	1970	2035	1888	2560	1379	1970	1967.55	1.95	0	61233	2029	1999	1958	1928	1887	2014	1943	49	590	500	1180	5	1	9868409	200	-4.69	2.59	12	2.23	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		192037	N	N	0	N	00	N
75	20241018	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1978	8	2	0.41	311880873	159674	147.58	1970	2010	1888	2560	1379	1970	1953.24	1.95	0	29613	2029	1999	1958	1928	1887	2014	1943	49	590	500	1180	1	1	9868409	195	-4.57	2.52	12	1.62	-433.00	785.00	3975	20240705	-50.24	1420	20240208	39.30	3975	-50.24	20240705	1420	39.30	20240208	3975	-50.24	20240705	1420	39.30	20240208	0.00	N	062970	500	49 억		192037	N	N	0	N	00	N
76	20241018	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	20	2	1.02	279465550	143318	132.46	1970	2010	1888	2560	1379	1970	1949.97	1.95	0	27249	2029	1999	1958	1928	1887	2014	1943	49	590	500	1180	1	1	9868409	196	-4.60	2.54	12	1.45	-433.00	785.00	3975	20240705	-49.94	1420	20240208	40.14	3975	-49.94	20240705	1420	40.14	20240208	3975	-49.94	20240705	1420	40.14	20240208	0.00	N	062970	500	49 억		192037	N	N	0	N	00	N
77	20241018	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	15	2	0.76	216298363	111668	103.21	1970	1994	1888	2560	1379	1970	1936.98	1.95	0	11292	2029	1999	1958	1928	1887	2014	1943	49	590	500	1180	1	1	9868409	196	-4.58	2.53	12	1.13	-433.00	785.00	3975	20240705	-50.06	1420	20240208	39.79	3975	-50.06	20240705	1420	39.79	20240208	3975	-50.06	20240705	1420	39.79	20240208	0.00	N	062970	500	49 억		192037	N	N	0	N	00	N
78	20241018	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1954	-16	5	-0.81	184407150	95472	88.24	1970	1994	1888	2560	1379	1970	1931.53	1.95	0	-1093	2029	1999	1958	1928	1887	2014	1943	49	590	500	1180	1	1	9868409	193	-4.51	2.49	12	0.97	-433.00	785.00	3975	20240705	-50.84	1420	20240208	37.61	3975	-50.84	20240705	1420	37.61	20240208	3975	-50.84	20240705	1420	37.61	20240208	0.00	N	062970	500	49 억		192037	N	N	0	N	00	N
79	20241018	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1951	-19	5	-0.96	131493077	68588	63.39	1970	1994	1888	2560	1379	1970	1917.14	1.95	0	-8919	2029	1999	1958	1928	1887	2014	1943	49	590	500	1180	1	1	9868409	193	-4.51	2.49	12	0.70	-433.00	785.00	3975	20240705	-50.92	1420	20240208	37.39	3975	-50.92	20240705	1420	37.39	20240208	3975	-50.92	20240705	1420	37.39	20240208	0.00	N	062970	500	49 억		192037	N	N	0	N	00	N
80	20241018	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1962	-8	5	-0.41	3185410	1629	1.51	1970	1994	1946	2560	1379	1970	1955.44	1.95	0	-184	2029	1999	1958	1928	1887	2014	1943	49	590	500	1180	1	1	9868409	194	-4.53	2.50	12	0.02	-433.00	785.00	3975	20240705	-50.64	1420	20240208	38.17	3975	-50.64	20240705	1420	38.17	20240208	3975	-50.64	20240705	1420	38.17	20240208	0.00	N	062970	500	49 억		192037	N	N	0	N	00	N
81	20241017	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	4	2	0.20	210992159	107517	93.04	1950	1988	1917	2555	1377	1966	1962.41	1.80	0	14832	2086	2025	1928	1867	1770	2056	1898	49	589	500	1170	1	1	9868409	194	-4.55	2.51	12	1.09	-433.00	785.00	3975	20240705	-50.44	1420	20240208	38.73	3975	-50.44	20240705	1420	38.73	20240208	3975	-50.44	20240705	1420	38.73	20240208	0.00	N	062970	500	49 억		177257	N	N	0	N	00	N
82	20241017	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	4	2	0.20	205902508	104933	90.80	1950	1988	1917	2555	1377	1966	1962.23	1.80	0	16400	2086	2025	1928	1867	1770	2056	1898	49	589	500	1170	1	1	9868409	194	-4.55	2.51	12	1.06	-433.00	785.00	3975	20240705	-50.44	1420	20240208	38.73	3975	-50.44	20240705	1420	38.73	20240208	3975	-50.44	20240705	1420	38.73	20240208	0.00	N	062970	500	49 억		177257	N	N	0	N	00	N
83	20241017	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	1	2	0.05	189772761	96732	83.70	1950	1988	1917	2555	1377	1966	1961.84	1.80	0	15920	2086	2025	1928	1867	1770	2056	1898	49	589	500	1170	1	1	9868409	194	-4.54	2.51	12	0.98	-433.00	785.00	3975	20240705	-50.52	1420	20240208	38.52	3975	-50.52	20240705	1420	38.52	20240208	3975	-50.52	20240705	1420	38.52	20240208	0.00	N	062970	500	49 억		177257	N	N	0	N	00	N
84	20241017	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1956	-10	5	-0.51	182480168	93014	80.49	1950	1988	1917	2555	1377	1966	1961.86	1.80	0	17392	2086	2025	1928	1867	1770	2056	1898	49	589	500	1170	1	1	9868409	193	-4.52	2.49	12	0.94	-433.00	785.00	3975	20240705	-50.79	1420	20240208	37.75	3975	-50.79	20240705	1420	37.75	20240208	3975	-50.79	20240705	1420	37.75	20240208	0.00	N	062970	500	49 억		177257	N	N	0	N	00	N
85	20241017	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1957	-9	5	-0.46	167269841	85253	73.77	1950	1988	1917	2555	1377	1966	1962.04	1.80	0	16138	2086	2025	1928	1867	1770	2056	1898	49	589	500	1170	1	1	9868409	193	-4.52	2.49	12	0.86	-433.00	785.00	3975	20240705	-50.77	1420	20240208	37.82	3975	-50.77	20240705	1420	37.82	20240208	3975	-50.77	20240705	1420	37.82	20240208	0.00	N	062970	500	49 억		177257	N	N	0	N	00	N
86	20241017	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1968	2	2	0.10	97838836	49920	43.20	1950	1988	1917	2555	1377	1966	1959.91	1.80	0	6040	2086	2025	1928	1867	1770	2056	1898	49	589	500	1170	1	1	9868409	194	-4.55	2.51	12	0.51	-433.00	785.00	3975	20240705	-50.49	1420	20240208	38.59	3975	-50.49	20240705	1420	38.59	20240208	3975	-50.49	20240705	1420	38.59	20240208	0.00	N	062970	500	49 억		177257	N	N	0	N	00	N
87	20241017	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	-2	5	-0.10	79313526	40475	35.02	1950	1988	1917	2555	1377	1966	1959.57	1.80	0	3501	2086	2025	1928	1867	1770	2056	1898	49	589	500	1170	1	1	9868409	194	-4.54	2.50	12	0.41	-433.00	785.00	3975	20240705	-50.59	1420	20240208	38.31	3975	-50.59	20240705	1420	38.31	20240208	3975	-50.59	20240705	1420	38.31	20240208	0.00	N	062970	500	49 억		177257	N	N	0	N	00	N
88	20241017	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1962	-4	5	-0.20	24435852	12625	10.92	1950	1962	1917	2555	1377	1966	1935.51	1.80	0	-841	2086	2025	1928	1867	1770	2056	1898	49	589	500	1170	1	1	9868409	194	-4.53	2.50	12	0.13	-433.00	785.00	3975	20240705	-50.64	1420	20240208	38.17	3975	-50.64	20240705	1420	38.17	20240208	3975	-50.64	20240705	1420	38.17	20240208	0.00	N	062970	500	49 억		177257	N	N	0	N	00	N
89	20241016	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1966	17	2	0.87	222149077	114423	34.12	1949	1989	1831	2530	1365	1949	1941.47	1.68	0	11898	2101	2024	1933	1856	1765	2063	1895	49	581	500	1160	1	1	9868409	194	-4.54	2.50	12	1.16	-433.00	785.00	3975	20240705	-50.54	1420	20240208	38.45	3975	-50.54	20240705	1420	38.45	20240208	3975	-50.54	20240705	1420	38.45	20240208	0.00	N	062970	500	49 억		165314	N	N	0	N	00	N
90	20241016	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	15	2	0.77	201439912	103876	30.97	1949	1970	1831	2530	1365	1949	1939.23	1.68	0	13140	2101	2024	1933	1856	1765	2063	1895	49	581	500	1160	1	1	9868409	194	-4.54	2.50	12	1.05	-433.00	785.00	3975	20240705	-50.59	1420	20240208	38.31	3975	-50.59	20240705	1420	38.31	20240208	3975	-50.59	20240705	1420	38.31	20240208	0.00	N	062970	500	49 억		165314	N	N	0	N	00	N
91	20241016	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1953	4	2	0.21	160879987	83086	24.77	1949	1970	1831	2530	1365	1949	1936.31	1.68	0	-102	2101	2024	1933	1856	1765	2063	1895	49	581	500	1160	1	1	9868409	193	-4.51	2.49	12	0.84	-433.00	785.00	3975	20240705	-50.87	1420	20240208	37.54	3975	-50.87	20240705	1420	37.54	20240208	3975	-50.87	20240705	1420	37.54	20240208	0.00	N	062970	500	49 억		165314	N	N	0	N	00	N
92	20241016	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1941	-8	5	-0.41	130425940	67410	20.10	1949	1970	1831	2530	1365	1949	1934.82	1.68	0	8073	2101	2024	1933	1856	1765	2063	1895	49	581	500	1160	1	1	9868409	192	-4.48	2.47	12	0.68	-433.00	785.00	3975	20240705	-51.17	1420	20240208	36.69	3975	-51.17	20240705	1420	36.69	20240208	3975	-51.17	20240705	1420	36.69	20240208	0.00	N	062970	500	49 억		165314	N	N	0	N	00	N
93	20241016	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1942	-7	5	-0.36	119582883	61821	18.43	1949	1970	1831	2530	1365	1949	1934.34	1.68	0	7015	2101	2024	1933	1856	1765	2063	1895	49	581	500	1160	1	1	9868409	192	-4.48	2.47	12	0.63	-433.00	785.00	3975	20240705	-51.14	1420	20240208	36.76	3975	-51.14	20240705	1420	36.76	20240208	3975	-51.14	20240705	1420	36.76	20240208	0.00	N	062970	500	49 억		165314	N	N	0	N	00	N
94	20241016	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	-9	5	-0.46	116718542	60346	17.99	1949	1970	1831	2530	1365	1949	1934.16	1.68	0	6455	2101	2024	1933	1856	1765	2063	1895	49	581	500	1160	1	1	9868409	191	-4.48	2.47	12	0.61	-433.00	785.00	3975	20240705	-51.19	1420	20240208	36.62	3975	-51.19	20240705	1420	36.62	20240208	3975	-51.19	20240705	1420	36.62	20240208	0.00	N	062970	500	49 억		165314	N	N	0	N	00	N
95	20241016	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1968	19	2	0.97	102124714	52858	15.76	1949	1970	1831	2530	1365	1949	1932.06	1.68	0	5394	2101	2024	1933	1856	1765	2063	1895	49	581	500	1160	1	1	9868409	194	-4.55	2.51	12	0.54	-433.00	785.00	3975	20240705	-50.49	1420	20240208	38.59	3975	-50.49	20240705	1420	38.59	20240208	3975	-50.49	20240705	1420	38.59	20240208	0.00	N	062970	500	49 억		165314	N	N	0	N	00	N
96	20241016	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	-16	5	-0.82	25478053	13371	3.99	1949	1962	1831	2530	1365	1949	1905.47	1.68	0	-4508	2101	2024	1933	1856	1765	2063	1895	49	581	500	1160	1	1	9868409	191	-4.46	2.46	12	0.14	-433.00	785.00	3975	20240705	-51.37	1420	20240208	36.13	3975	-51.37	20240705	1420	36.13	20240208	3975	-51.37	20240705	1420	36.13	20240208	0.00	N	062970	500	49 억		165314	N	N	0	N	00	N
97	20241015	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1949	88	2	4.73	646966787	334101	87.93	1861	2010	1842	2415	1303	1861	1936.43	1.38	0	28377	2074	1967	1888	1781	1702	1928	1742	49	554	500	1110	1	1	9868409	192	-4.50	2.48	12	3.39	-433.00	785.00	3975	20240705	-50.97	1420	20240208	37.25	3975	-50.97	20240705	1420	37.25	20240208	3975	-50.97	20240705	1420	37.25	20240208	0.00	N	062970	500	49 억		136562	N	N	0	N	00	N
98	20241015	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1949	88	2	4.73	629250654	325008	85.54	1861	2010	1842	2415	1303	1861	1936.11	1.38	0	27874	2074	1967	1888	1781	1702	1928	1742	49	554	500	1110	1	1	9868409	192	-4.50	2.48	12	3.29	-433.00	785.00	3975	20240705	-50.97	1420	20240208	37.25	3975	-50.97	20240705	1420	37.25	20240208	3975	-50.97	20240705	1420	37.25	20240208	0.00	N	062970	500	49 억		136562	N	N	0	N	00	N
99	20241015	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1942	81	2	4.35	586116812	302902	79.72	1861	2010	1842	2415	1303	1861	1935.00	1.38	0	26701	2074	1967	1888	1781	1702	1928	1742	49	554	500	1110	1	1	9868409	192	-4.48	2.47	12	3.07	-433.00	785.00	3975	20240705	-51.14	1420	20240208	36.76	3975	-51.14	20240705	1420	36.76	20240208	3975	-51.14	20240705	1420	36.76	20240208	0.00	N	062970	500	49 억		136562	N	N	0	N	00	N
100	20241015	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1925	64	2	3.44	558667789	288660	75.97	1861	2010	1842	2415	1303	1861	1935.38	1.38	0	21241	2074	1967	1888	1781	1702	1928	1742	49	554	500	1110	1	1	9868409	190	-4.45	2.45	12	2.93	-433.00	785.00	3975	20240705	-51.57	1420	20240208	35.56	3975	-51.57	20240705	1420	35.56	20240208	3975	-51.57	20240705	1420	35.56	20240208	0.00	N	062970	500	49 억		136562	N	N	0	N	00	N
101	20241015	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1947	86	2	4.62	515477495	266242	70.07	1861	2010	1842	2415	1303	1861	1936.12	1.38	0	13395	2074	1967	1888	1781	1702	1928	1742	49	554	500	1110	1	1	9868409	192	-4.50	2.48	12	2.70	-433.00	785.00	3975	20240705	-51.02	1420	20240208	37.11	3975	-51.02	20240705	1420	37.11	20240208	3975	-51.02	20240705	1420	37.11	20240208	0.00	N	062970	500	49 억		136562	N	N	0	N	00	N
102	20241015	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1906	45	2	2.42	373235353	193340	50.89	1861	2010	1842	2415	1303	1861	1930.46	1.38	0	399	2074	1967	1888	1781	1702	1928	1742	49	554	500	1110	1	1	9868409	188	-4.40	2.43	12	1.96	-433.00	785.00	3975	20240705	-52.05	1420	20240208	34.23	3975	-52.05	20240705	1420	34.23	20240208	3975	-52.05	20240705	1420	34.23	20240208	0.00	N	062970	500	49 억		136562	N	N	0	N	00	N
103	20241015	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1927	66	2	3.55	336690403	174257	45.86	1861	2010	1842	2415	1303	1861	1932.15	1.38	0	-9298	2074	1967	1888	1781	1702	1928	1742	49	554	500	1110	1	1	9868409	190	-4.45	2.45	12	1.77	-433.00	785.00	3975	20240705	-51.52	1420	20240208	35.70	3975	-51.52	20240705	1420	35.70	20240208	3975	-51.52	20240705	1420	35.70	20240208	0.00	N	062970	500	49 억		136562	N	N	0	N	00	N
104	20241015	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1844	-17	5	-0.91	12192047	6561	1.73	1861	1861	1842	2415	1303	1861	1858.26	1.38	0	-2691	2074	1967	1888	1781	1702	1928	1742	49	554	500	1110	1	1	9868409	182	-4.26	2.35	12	0.07	-433.00	785.00	3975	20240705	-53.61	1420	20240208	29.86	3975	-53.61	20240705	1420	29.86	20240208	3975	-53.61	20240705	1420	29.86	20240208	0.00	N	062970	500	49 억		136562	N	N	0	N	00	N
105	20241014	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1861	-116	5	-5.87	706856326	379060	103.61	1978	1995	1809	2570	1384	1977	1864.76	1.47	0	-8085	2065	2021	1971	1927	1877	2043	1949	49	593	500	1180	1	1	9868409	184	-4.30	2.37	12	3.84	-433.00	785.00	3975	20240705	-53.18	1420	20240208	31.06	3975	-53.18	20240705	1420	31.06	20240208	3975	-53.18	20240705	1420	31.06	20240208	0.00	N	062970	500	49 억		144747	N	N	0	N	00	N
106	20241014	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-117	5	-5.92	690560486	370307	101.22	1978	1995	1809	2570	1384	1977	1864.83	1.47	0	-4447	2065	2021	1971	1927	1877	2043	1949	49	593	500	1180	1	1	9868409	184	-4.30	2.37	12	3.75	-433.00	785.00	3975	20240705	-53.21	1420	20240208	30.99	3975	-53.21	20240705	1420	30.99	20240208	3975	-53.21	20240705	1420	30.99	20240208	0.00	N	062970	500	49 억		144747	N	N	0	N	00	N
107	20241014	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	-102	5	-5.16	656211282	351906	96.19	1978	1995	1809	2570	1384	1977	1864.73	1.47	0	-4535	2065	2021	1971	1927	1877	2043	1949	49	593	500	1180	1	1	9868409	185	-4.33	2.39	12	3.57	-433.00	785.00	3975	20240705	-52.83	1420	20240208	32.04	3975	-52.83	20240705	1420	32.04	20240208	3975	-52.83	20240705	1420	32.04	20240208	0.00	N	062970	500	49 억		144747	N	N	0	N	00	N
108	20241014	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	-129	5	-6.53	629212608	337296	92.20	1978	1995	1809	2570	1384	1977	1865.46	1.47	0	907	2065	2021	1971	1927	1877	2043	1949	49	593	500	1180	1	1	9868409	182	-4.27	2.35	12	3.42	-433.00	785.00	3975	20240705	-53.51	1420	20240208	30.14	3975	-53.51	20240705	1420	30.14	20240208	3975	-53.51	20240705	1420	30.14	20240208	0.00	N	062970	500	49 억		144747	N	N	0	N	00	N
109	20241014	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1827	-150	5	-7.59	567709420	303841	83.05	1978	1995	1809	2570	1384	1977	1868.44	1.47	0	10358	2065	2021	1971	1927	1877	2043	1949	49	593	500	1180	1	1	9868409	180	-4.22	2.33	12	3.08	-433.00	785.00	3975	20240705	-54.04	1420	20240208	28.66	3975	-54.04	20240705	1420	28.66	20240208	3975	-54.04	20240705	1420	28.66	20240208	0.00	N	062970	500	49 억		144747	N	N	0	N	00	N
110	20241014	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1838	-139	5	-7.03	328318522	172664	47.20	1978	1995	1837	2570	1384	1977	1901.49	1.47	0	-5152	2065	2021	1971	1927	1877	2043	1949	49	593	500	1180	1	1	9868409	181	-4.24	2.34	12	1.75	-433.00	785.00	3975	20240705	-53.76	1420	20240208	29.44	3975	-53.76	20240705	1420	29.44	20240208	3975	-53.76	20240705	1420	29.44	20240208	0.00	N	062970	500	49 억		144747	N	N	0	N	00	N
111	20241014	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1871	-106	5	-5.36	243264920	126748	34.65	1978	1995	1843	2570	1384	1977	1919.28	1.47	0	3153	2065	2021	1971	1927	1877	2043	1949	49	593	500	1180	1	1	9868409	185	-4.32	2.38	12	1.28	-433.00	785.00	3975	20240705	-52.93	1420	20240208	31.76	3975	-52.93	20240705	1420	31.76	20240208	3975	-52.93	20240705	1420	31.76	20240208	0.00	N	062970	500	49 억		144747	N	N	0	N	00	N
112	20241014	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1939	-38	5	-1.92	34659764	17646	4.82	1978	1995	1939	2570	1384	1977	1964.17	1.47	0	-7304	2065	2021	1971	1927	1877	2043	1949	49	593	500	1180	1	1	9868409	191	-4.48	2.47	12	0.18	-433.00	785.00	3975	20240705	-51.22	1420	20240208	36.55	3975	-51.22	20240705	1420	36.55	20240208	3975	-51.22	20240705	1420	36.55	20240208	0.00	N	062970	500	49 억		144747	N	N	0	N	00	N
113	20241011	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1977	63	2	3.29	715202452	362791	156.12	1924	2015	1921	2485	1340	1914	1971.35	1.19	0	27425	1988	1951	1908	1871	1828	1969	1889	49	571	500	1140	1	1	9868409	195	-4.57	2.52	12	3.68	-433.00	785.00	3975	20240705	-50.26	1420	20240208	39.23	3975	-50.26	20240705	1420	39.23	20240208	3975	-50.26	20240705	1420	39.23	20240208	0.00	N	062970	500	49 억		117673	N	N	0	N	00	N
114	20241011	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1977	63	2	3.29	678104139	344073	148.07	1924	2015	1921	2485	1340	1914	1970.81	1.19	0	34581	1988	1951	1908	1871	1828	1969	1889	49	571	500	1140	1	1	9868409	195	-4.57	2.52	12	3.49	-433.00	785.00	3975	20240705	-50.26	1420	20240208	39.23	3975	-50.26	20240705	1420	39.23	20240208	3975	-50.26	20240705	1420	39.23	20240208	0.00	N	062970	500	49 억		117673	N	N	0	N	00	N
115	20241011	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1975	61	2	3.19	566762926	287901	123.90	1924	2015	1921	2485	1340	1914	1968.60	1.19	0	50208	1988	1951	1908	1871	1828	1969	1889	49	571	500	1140	1	1	9868409	195	-4.56	2.52	12	2.92	-433.00	785.00	3975	20240705	-50.31	1420	20240208	39.08	3975	-50.31	20240705	1420	39.08	20240208	3975	-50.31	20240705	1420	39.08	20240208	0.00	N	062970	500	49 억		117673	N	N	0	N	00	N
116	20241011	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	85	2	4.44	480534581	244566	105.25	1924	2015	1921	2485	1340	1914	1964.85	1.19	0	42618	1988	1951	1908	1871	1828	1969	1889	49	571	500	1140	1	1	9868409	197	-4.62	2.55	12	2.48	-433.00	785.00	3975	20240705	-49.71	1420	20240208	40.77	3975	-49.71	20240705	1420	40.77	20240208	3975	-49.71	20240705	1420	40.77	20240208	0.00	N	062970	500	49 억		117673	N	N	0	N	00	N
117	20241011	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1949	35	2	1.83	345753981	176528	75.97	1924	1990	1921	2485	1340	1914	1958.64	1.19	0	10540	1988	1951	1908	1871	1828	1969	1889	49	571	500	1140	1	1	9868409	192	-4.50	2.48	12	1.79	-433.00	785.00	3975	20240705	-50.97	1420	20240208	37.25	3975	-50.97	20240705	1420	37.25	20240208	3975	-50.97	20240705	1420	37.25	20240208	0.00	N	062970	500	49 억		117673	N	N	0	N	00	N
118	20241011	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1955	41	2	2.14	323085073	164873	70.95	1924	1990	1921	2485	1340	1914	1959.60	1.19	0	14942	1988	1951	1908	1871	1828	1969	1889	49	571	500	1140	1	1	9868409	193	-4.52	2.49	12	1.67	-433.00	785.00	3975	20240705	-50.82	1420	20240208	37.68	3975	-50.82	20240705	1420	37.68	20240208	3975	-50.82	20240705	1420	37.68	20240208	0.00	N	062970	500	49 억		117673	N	N	0	N	00	N
119	20241011	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1955	41	2	2.14	224546733	114290	49.18	1924	1990	1921	2485	1340	1914	1964.71	1.19	0	39840	1988	1951	1908	1871	1828	1969	1889	49	571	500	1140	1	1	9868409	193	-4.52	2.49	12	1.16	-433.00	785.00	3975	20240705	-50.82	1420	20240208	37.68	3975	-50.82	20240705	1420	37.68	20240208	3975	-50.82	20240705	1420	37.68	20240208	0.00	N	062970	500	49 억		117673	N	N	0	N	00	N
120	20241011	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	15	2	0.78	33912693	17513	7.54	1924	1947	1921	2485	1340	1914	1936.43	1.19	0	10844	1988	1951	1908	1871	1828	1969	1889	49	571	500	1140	1	1	9868409	190	-4.45	2.46	12	0.18	-433.00	785.00	3975	20240705	-51.47	1420	20240208	35.85	3975	-51.47	20240705	1420	35.85	20240208	3975	-51.47	20240705	1420	35.85	20240208	0.00	N	062970	500	49 억		117673	N	N	0	N	00	N
121	20241010	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1914	65	2	3.52	435557088	228048	21.64	1865	1945	1865	2400	1295	1849	1909.92	0.71	0	47229	2160	2004	1924	1768	1688	1967	1731	49	551	500	1100	1	1	9868409	189	-4.42	2.44	12	2.31	-433.00	785.00	3975	20240705	-51.85	1420	20240208	34.79	3975	-51.85	20240705	1420	34.79	20240208	3975	-51.85	20240705	1420	34.79	20240208	0.00	N	062970	500	49 억		69999	N	N	0	N	00	N
122	20241010	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	52	2	2.81	394575369	206591	19.61	1865	1945	1865	2400	1295	1849	1909.93	0.71	0	43298	2160	2004	1924	1768	1688	1967	1731	49	551	500	1100	1	1	9868409	188	-4.39	2.42	12	2.09	-433.00	785.00	3975	20240705	-52.18	1420	20240208	33.87	3975	-52.18	20240705	1420	33.87	20240208	3975	-52.18	20240705	1420	33.87	20240208	0.00	N	062970	500	49 억		69999	N	N	0	N	00	N
123	20241010	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	63	2	3.41	348806403	182640	17.33	1865	1945	1865	2400	1295	1849	1909.80	0.71	0	40607	2160	2004	1924	1768	1688	1967	1731	49	551	500	1100	1	1	9868409	189	-4.42	2.44	12	1.85	-433.00	785.00	3975	20240705	-51.90	1420	20240208	34.65	3975	-51.90	20240705	1420	34.65	20240208	3975	-51.90	20240705	1420	34.65	20240208	0.00	N	062970	500	49 억		69999	N	N	0	N	00	N
124	20241010	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1918	69	2	3.73	271482949	142446	13.52	1865	1928	1865	2400	1295	1849	1905.87	0.71	0	33673	2160	2004	1924	1768	1688	1967	1731	49	551	500	1100	1	1	9868409	189	-4.43	2.44	12	1.44	-433.00	785.00	3975	20240705	-51.75	1420	20240208	35.07	3975	-51.75	20240705	1420	35.07	20240208	3975	-51.75	20240705	1420	35.07	20240208	0.00	N	062970	500	49 억		69999	N	N	0	N	00	N
125	20241010	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1902	53	2	2.87	222792145	116960	11.10	1865	1928	1865	2400	1295	1849	1904.86	0.71	0	16861	2160	2004	1924	1768	1688	1967	1731	49	551	500	1100	1	1	9868409	188	-4.39	2.42	12	1.19	-433.00	785.00	3975	20240705	-52.15	1420	20240208	33.94	3975	-52.15	20240705	1420	33.94	20240208	3975	-52.15	20240705	1420	33.94	20240208	0.00	N	062970	500	49 억		69999	N	N	0	N	00	N
126	20241010	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1902	53	2	2.87	211284365	110888	10.52	1865	1928	1865	2400	1295	1849	1905.39	0.71	0	18845	2160	2004	1924	1768	1688	1967	1731	49	551	500	1100	1	1	9868409	188	-4.39	2.42	12	1.12	-433.00	785.00	3975	20240705	-52.15	1420	20240208	33.94	3975	-52.15	20240705	1420	33.94	20240208	3975	-52.15	20240705	1420	33.94	20240208	0.00	N	062970	500	49 억		69999	N	N	0	N	00	N
127	20241010	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1899	50	2	2.70	176090006	92262	8.76	1865	1928	1865	2400	1295	1849	1908.59	0.71	0	25714	2160	2004	1924	1768	1688	1967	1731	49	551	500	1100	1	1	9868409	187	-4.39	2.42	12	0.93	-433.00	785.00	3975	20240705	-52.23	1420	20240208	33.73	3975	-52.23	20240705	1420	33.73	20240208	3975	-52.23	20240705	1420	33.73	20240208	0.00	N	062970	500	49 억		69999	N	N	0	N	00	N
128	20241010	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1911	62	2	3.35	64768257	34014	3.23	1865	1928	1865	2400	1295	1849	1904.16	0.71	0	15066	2160	2004	1924	1768	1688	1967	1731	49	551	500	1100	1	1	9868409	189	-4.41	2.43	12	0.34	-433.00	785.00	3975	20240705	-51.92	1420	20240208	34.58	3975	-51.92	20240705	1420	34.58	20240208	3975	-51.92	20240705	1420	34.58	20240208	0.00	N	062970	500	49 억		69999	N	N	0	N	00	N
129	20241008	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	9	2	0.49	2051689001	1053197	632.85	1849	2080	1844	2390	1288	1840	1948.12	1.49	0	-76655	1888	1863	1824	1799	1760	1844	1780	49	550	500	1100	1	1	9868409	182	-4.27	2.36	12	10.67	-433.00	785.00	3975	20240705	-53.48	1420	20240208	30.21	3975	-53.48	20240705	1420	30.21	20240208	3975	-53.48	20240705	1420	30.21	20240208	0.00	N	062970	500	49 억		146635	N	N	0	N	00	N
130	20241008	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	6	2	0.33	2024189329	1038322	623.92	1849	2080	1844	2390	1288	1840	1949.48	1.49	0	-72295	1888	1863	1824	1799	1760	1844	1780	49	550	500	1100	1	1	9868409	182	-4.26	2.35	12	10.52	-433.00	785.00	3975	20240705	-53.56	1420	20240208	30.00	3975	-53.56	20240705	1420	30.00	20240208	3975	-53.56	20240705	1420	30.00	20240208	0.00	N	062970	500	49 억		146635	N	N	0	N	00	N
131	20241008	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	11	2	0.60	1958266304	1002697	602.51	1849	2080	1845	2390	1288	1840	1953.00	1.49	0	-66202	1888	1863	1824	1799	1760	1844	1780	49	550	500	1100	1	1	9868409	183	-4.27	2.36	12	10.16	-433.00	785.00	3975	20240705	-53.43	1420	20240208	30.35	3975	-53.43	20240705	1420	30.35	20240208	3975	-53.43	20240705	1420	30.35	20240208	0.00	N	062970	500	49 억		146635	N	N	0	N	00	N
132	20241008	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1883	43	2	2.34	1856567739	948100	569.70	1849	2080	1845	2390	1288	1840	1958.20	1.49	0	-34151	1888	1863	1824	1799	1760	1844	1780	49	550	500	1100	1	1	9868409	186	-4.35	2.40	12	9.61	-433.00	785.00	3975	20240705	-52.63	1420	20240208	32.61	3975	-52.63	20240705	1420	32.61	20240208	3975	-52.63	20240705	1420	32.61	20240208	0.00	N	062970	500	49 억		146635	N	N	0	N	00	N
133	20241008	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1866	26	2	1.41	1830969792	934491	561.53	1849	2080	1845	2390	1288	1840	1959.32	1.49	0	-33079	1888	1863	1824	1799	1760	1844	1780	49	550	500	1100	1	1	9868409	184	-4.31	2.38	12	9.47	-433.00	785.00	3975	20240705	-53.06	1420	20240208	31.41	3975	-53.06	20240705	1420	31.41	20240208	3975	-53.06	20240705	1420	31.41	20240208	0.00	N	062970	500	49 억		146635	N	N	0	N	00	N
134	20241008	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1879	39	2	2.12	1760454632	896819	538.89	1849	2080	1845	2390	1288	1840	1963.00	1.49	0	-34718	1888	1863	1824	1799	1760	1844	1780	49	550	500	1100	1	1	9868409	185	-4.34	2.39	12	9.09	-433.00	785.00	3975	20240705	-52.73	1420	20240208	32.32	3975	-52.73	20240705	1420	32.32	20240208	3975	-52.73	20240705	1420	32.32	20240208	0.00	N	062970	500	49 억		146635	N	N	0	N	00	N
135	20241008	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1866	26	2	1.41	1671695880	849286	510.33	1849	2080	1845	2390	1288	1840	1968.35	1.49	0	-25105	1888	1863	1824	1799	1760	1844	1780	49	550	500	1100	1	1	9868409	184	-4.31	2.38	12	8.61	-433.00	785.00	3975	20240705	-53.06	1420	20240208	31.41	3975	-53.06	20240705	1420	31.41	20240208	3975	-53.06	20240705	1420	31.41	20240208	0.00	N	062970	500	49 억		146635	N	N	0	N	00	N
136	20241008	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	130	2	7.07	169349831	87239	52.42	1849	1989	1845	2390	1288	1840	1941.22	1.49	0	30400	1888	1863	1824	1799	1760	1844	1780	49	550	500	1100	1	1	9868409	194	-4.55	2.51	12	0.88	-433.00	785.00	3975	20240705	-50.44	1420	20240208	38.73	3975	-50.44	20240705	1420	38.73	20240208	3975	-50.44	20240705	1420	38.73	20240208	0.00	N	062970	500	49 억		146635	N	N	0	N	00	N
137	20241007	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	12	2	0.66	299489132	164948	16.71	1849	1849	1785	2375	1280	1828	1815.66	1.25	0	23715	2156	1992	1886	1722	1616	2074	1804	49	547	500	1090	1	1	9868409	182	-4.25	2.34	12	1.67	-433.00	785.00	3975	20240705	-53.71	1420	20240208	29.58	3975	-53.71	20240705	1420	29.58	20240208	3975	-53.71	20240705	1420	29.58	20240208	0.00	N	062970	500	49 억		123540	N	N	0	N	00	N
138	20241007	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	12	2	0.66	279315120	153965	15.60	1849	1849	1785	2375	1280	1828	1814.15	1.25	0	18740	2156	1992	1886	1722	1616	2074	1804	49	547	500	1090	1	1	9868409	182	-4.25	2.34	12	1.56	-433.00	785.00	3975	20240705	-53.71	1420	20240208	29.58	3975	-53.71	20240705	1420	29.58	20240208	3975	-53.71	20240705	1420	29.58	20240208	0.00	N	062970	500	49 억		123540	N	N	0	N	00	N
139	20241007	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	-3	5	-0.16	243978903	134669	13.64	1849	1849	1785	2375	1280	1828	1811.69	1.25	0	10562	2156	1992	1886	1722	1616	2074	1804	49	547	500	1090	1	1	9868409	180	-4.21	2.32	12	1.36	-433.00	785.00	3975	20240705	-54.09	1420	20240208	28.52	3975	-54.09	20240705	1420	28.52	20240208	3975	-54.09	20240705	1420	28.52	20240208	0.00	N	062970	500	49 억		123540	N	N	0	N	00	N
140	20241007	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1822	-6	5	-0.33	229326084	126632	12.83	1849	1849	1785	2375	1280	1828	1810.96	1.25	0	10962	2156	1992	1886	1722	1616	2074	1804	49	547	500	1090	1	1	9868409	180	-4.21	2.32	12	1.28	-433.00	785.00	3975	20240705	-54.16	1420	20240208	28.31	3975	-54.16	20240705	1420	28.31	20240208	3975	-54.16	20240705	1420	28.31	20240208	0.00	N	062970	500	49 억		123540	N	N	0	N	00	N
141	20241007	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	7	2	0.38	218467386	120681	12.22	1849	1849	1785	2375	1280	1828	1810.29	1.25	0	11330	2156	1992	1886	1722	1616	2074	1804	49	547	500	1090	1	1	9868409	181	-4.24	2.34	12	1.22	-433.00	785.00	3975	20240705	-53.84	1420	20240208	29.23	3975	-53.84	20240705	1420	29.23	20240208	3975	-53.84	20240705	1420	29.23	20240208	0.00	N	062970	500	49 억		123540	N	N	0	N	00	N
142	20241007	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-27	5	-1.48	158027969	87465	8.86	1849	1849	1785	2375	1280	1828	1806.76	1.25	0	-4523	2156	1992	1886	1722	1616	2074	1804	49	547	500	1090	1	1	9868409	178	-4.16	2.29	12	0.89	-433.00	785.00	3975	20240705	-54.69	1420	20240208	26.83	3975	-54.69	20240705	1420	26.83	20240208	3975	-54.69	20240705	1420	26.83	20240208	0.00	N	062970	500	49 억		123540	N	N	0	N	00	N
143	20241007	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	-34	5	-1.86	122790456	67854	6.87	1849	1849	1785	2375	1280	1828	1809.63	1.25	0	-13305	2156	1992	1886	1722	1616	2074	1804	49	547	500	1090	1	1	9868409	177	-4.14	2.29	12	0.69	-433.00	785.00	3975	20240705	-54.87	1420	20240208	26.34	3975	-54.87	20240705	1420	26.34	20240208	3975	-54.87	20240705	1420	26.34	20240208	0.00	N	062970	500	49 억		123540	N	N	0	N	00	N
144	20241007	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	-14	5	-0.77	48373029	26429	2.68	1849	1849	1808	2375	1280	1828	1830.30	1.25	0	-1208	2156	1992	1886	1722	1616	2074	1804	49	547	500	1090	1	1	9868409	179	-4.19	2.31	12	0.27	-433.00	785.00	3975	20240705	-54.36	1420	20240208	27.75	3975	-54.36	20240705	1420	27.75	20240208	3975	-54.36	20240705	1420	27.75	20240208	0.00	N	062970	500	49 억		123540	N	N	0	N	00	N
145	20241004	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	49	2	2.75	1858961255	980831	306.01	1780	2050	1780	2310	1246	1779	1895.30	1.60	0	-31865	1975	1876	1787	1688	1599	1832	1644	49	531	500	1060	1	1	9868409	180	-4.22	2.33	12	9.94	-433.00	785.00	3975	20240705	-54.01	1420	20240208	28.73	3975	-54.01	20240705	1420	28.73	20240208	3975	-54.01	20240705	1420	28.73	20240208	0.00	N	062970	500	49 억		158093	N	N	0	N	00	N
146	20241004	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	52	2	2.92	1814598612	956606	298.46	1780	2050	1780	2310	1246	1779	1896.91	1.60	0	-32600	1975	1876	1787	1688	1599	1832	1644	49	531	500	1060	1	1	9868409	181	-4.23	2.33	12	9.69	-433.00	785.00	3975	20240705	-53.94	1420	20240208	28.94	3975	-53.94	20240705	1420	28.94	20240208	3975	-53.94	20240705	1420	28.94	20240208	0.00	N	062970	500	49 억		158093	N	N	0	N	00	N
147	20241004	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1826	47	2	2.64	1744989657	918381	286.53	1780	2050	1780	2310	1246	1779	1900.07	1.60	0	-49361	1975	1876	1787	1688	1599	1832	1644	49	531	500	1060	1	1	9868409	180	-4.22	2.33	12	9.31	-433.00	785.00	3975	20240705	-54.06	1420	20240208	28.59	3975	-54.06	20240705	1420	28.59	20240208	3975	-54.06	20240705	1420	28.59	20240208	0.00	N	062970	500	49 억		158093	N	N	0	N	00	N
148	20241004	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1807	28	2	1.57	1717240409	903098	281.76	1780	2050	1780	2310	1246	1779	1901.50	1.60	0	-57156	1975	1876	1787	1688	1599	1832	1644	49	531	500	1060	1	1	9868409	178	-4.17	2.30	12	9.15	-433.00	785.00	3975	20240705	-54.54	1420	20240208	27.25	3975	-54.54	20240705	1420	27.25	20240208	3975	-54.54	20240705	1420	27.25	20240208	0.00	N	062970	500	49 억		158093	N	N	0	N	00	N
149	20241004	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	31	2	1.74	1675954599	880242	274.63	1780	2050	1780	2310	1246	1779	1903.97	1.60	0	-62106	1975	1876	1787	1688	1599	1832	1644	49	531	500	1060	1	1	9868409	179	-4.18	2.31	12	8.92	-433.00	785.00	3975	20240705	-54.47	1420	20240208	27.46	3975	-54.47	20240705	1420	27.46	20240208	3975	-54.47	20240705	1420	27.46	20240208	0.00	N	062970	500	49 억		158093	N	N	0	N	00	N
150	20241004	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1823	44	2	2.47	1551773303	811330	253.13	1780	2050	1780	2310	1246	1779	1912.63	1.60	0	-63885	1975	1876	1787	1688	1599	1832	1644	49	531	500	1060	1	1	9868409	180	-4.21	2.32	12	8.22	-433.00	785.00	3975	20240705	-54.14	1420	20240208	28.38	3975	-54.14	20240705	1420	28.38	20240208	3975	-54.14	20240705	1420	28.38	20240208	0.00	N	062970	500	49 억		158093	N	N	0	N	00	N
151	20241004	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	52	2	2.92	1413778565	736054	229.65	1780	2050	1780	2310	1246	1779	1920.75	1.60	0	-35377	1975	1876	1787	1688	1599	1832	1644	49	531	500	1060	1	1	9868409	181	-4.23	2.33	12	7.46	-433.00	785.00	3975	20240705	-53.94	1420	20240208	28.94	3975	-53.94	20240705	1420	28.94	20240208	3975	-53.94	20240705	1420	28.94	20240208	0.00	N	062970	500	49 억		158093	N	N	0	N	00	N
152	20241004	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1841	62	2	3.49	52506907	28688	8.95	1780	1866	1780	2310	1246	1779	1830.27	1.60	0	1910	1975	1876	1787	1688	1599	1832	1644	49	531	500	1060	1	1	9868409	182	-4.25	2.35	12	0.29	-433.00	785.00	3975	20240705	-53.69	1420	20240208	29.65	3975	-53.69	20240705	1420	29.65	20240208	3975	-53.69	20240705	1420	29.65	20240208	0.00	N	062970	500	49 억		158093	N	N	0	N	00	N
153	20241002	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	-107	5	-5.67	576984662	319566	109.99	1886	1886	1698	2450	1321	1886	1805.55	1.78	0	-17889	2002	1944	1859	1801	1716	1973	1830	49	564	500	1130	1	1	9868409	176	-4.11	2.27	12	3.24	-433.00	785.00	3975	20240705	-55.25	1420	20240208	25.28	3975	-55.25	20240705	1420	25.28	20240208	3975	-55.25	20240705	1420	25.28	20240208	0.04	N	062970	500	49 억		176049	N	N	0	N	00	N
154	20241002	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	-87	5	-4.61	540431977	299094	102.94	1886	1886	1698	2450	1321	1886	1806.90	1.78	0	-12575	2002	1944	1859	1801	1716	1973	1830	49	564	500	1130	1	1	9868409	178	-4.15	2.29	12	3.03	-433.00	785.00	3975	20240705	-54.74	1420	20240208	26.69	3975	-54.74	20240705	1420	26.69	20240208	3975	-54.74	20240705	1420	26.69	20240208	0.04	N	062970	500	49 억		176049	N	N	0	N	00	N
155	20241002	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	-81	5	-4.29	442943626	244687	84.22	1886	1886	1698	2450	1321	1886	1810.25	1.78	0	-5166	2002	1944	1859	1801	1716	1973	1830	49	564	500	1130	1	1	9868409	178	-4.17	2.30	12	2.48	-433.00	785.00	3975	20240705	-54.59	1420	20240208	27.11	3975	-54.59	20240705	1420	27.11	20240208	3975	-54.59	20240705	1420	27.11	20240208	0.04	N	062970	500	49 억		176049	N	N	0	N	00	N
156	20241002	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	-76	5	-4.03	403150526	222395	76.54	1886	1886	1698	2450	1321	1886	1812.77	1.78	0	-1430	2002	1944	1859	1801	1716	1973	1830	49	564	500	1130	1	1	9868409	179	-4.18	2.31	12	2.25	-433.00	785.00	3975	20240705	-54.47	1420	20240208	27.46	3975	-54.47	20240705	1420	27.46	20240208	3975	-54.47	20240705	1420	27.46	20240208	0.04	N	062970	500	49 억		176049	N	N	0	N	00	N
157	20241002	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-66	5	-3.50	345598005	190563	65.59	1886	1886	1698	2450	1321	1886	1813.56	1.78	0	-1241	2002	1944	1859	1801	1716	1973	1830	49	564	500	1130	1	1	9868409	180	-4.20	2.32	12	1.93	-433.00	785.00	3975	20240705	-54.21	1420	20240208	28.17	3975	-54.21	20240705	1420	28.17	20240208	3975	-54.21	20240705	1420	28.17	20240208	0.04	N	062970	500	49 억		176049	N	N	0	N	00	N
158	20241002	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	-72	5	-3.82	317983947	175337	60.35	1886	1886	1698	2450	1321	1886	1813.56	1.78	0	-2930	2002	1944	1859	1801	1716	1973	1830	49	564	500	1130	1	1	9868409	179	-4.19	2.31	12	1.78	-433.00	785.00	3975	20240705	-54.36	1420	20240208	27.75	3975	-54.36	20240705	1420	27.75	20240208	3975	-54.36	20240705	1420	27.75	20240208	0.04	N	062970	500	49 억		176049	N	N	0	N	00	N
159	20241002	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-84	5	-4.45	215212035	118749	40.87	1886	1886	1698	2450	1321	1886	1812.33	1.78	0	-3361	2002	1944	1859	1801	1716	1973	1830	49	564	500	1130	1	1	9868409	178	-4.16	2.30	12	1.20	-433.00	785.00	3975	20240705	-54.67	1420	20240208	26.90	3975	-54.67	20240705	1420	26.90	20240208	3975	-54.67	20240705	1420	26.90	20240208	0.04	N	062970	500	49 억		176049	N	N	0	N	00	N
160	20241002	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	-30	5	-1.59	15003739	8013	2.76	1886	1886	1839	2450	1321	1886	1872.42	1.78	0	-2939	2002	1944	1859	1801	1716	1973	1830	49	564	500	1130	1	1	9868409	183	-4.29	2.36	12	0.08	-433.00	785.00	3975	20240705	-53.31	1420	20240208	30.70	3975	-53.31	20240705	1420	30.70	20240208	3975	-53.31	20240705	1420	30.70	20240208	0.04	N	062970	500	49 억		176049	N	N	0	N	00	N