KissMeData/092300/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	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-40	5	-1.43	116501105	42155	70.80	2755	2785	2750	3630	1960	2795	2763.64	0.42	0	-2855	2868	2831	2798	2761	2728	2815	2745	93	835	500	2010	5	1	18672816	514	4.96	0.51	12	0.23	556.00	5453.00	4940	20240116	-44.23	2725	20240805	1.10	4940	-44.23	20240116	2725	1.10	20240805	4940	-44.23	20240116	2725	1.10	20240805	2.25	N	092300	500	93 억		78022	N	N	0	N	00	N
3	20241031	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-25	5	-0.89	106143615	38397	64.49	2755	2785	2750	3630	1960	2795	2764.37	0.42	0	-2919	2868	2831	2798	2761	2728	2815	2745	93	835	500	2010	5	1	18672816	517	4.98	0.51	12	0.21	556.00	5453.00	4940	20240116	-43.93	2725	20240805	1.65	4940	-43.93	20240116	2725	1.65	20240805	4940	-43.93	20240116	2725	1.65	20240805	2.25	N	092300	500	93 억		78022	N	N	0	N	00	N
4	20241031	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-25	5	-0.89	78657025	28441	47.77	2755	2785	2750	3630	1960	2795	2765.62	0.42	0	-2971	2868	2831	2798	2761	2728	2815	2745	93	835	500	2010	5	1	18672816	517	4.98	0.51	12	0.15	556.00	5453.00	4940	20240116	-43.93	2725	20240805	1.65	4940	-43.93	20240116	2725	1.65	20240805	4940	-43.93	20240116	2725	1.65	20240805	2.25	N	092300	500	93 억		78022	N	N	0	N	00	N
5	20241031	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-15	5	-0.54	64591475	23365	39.24	2755	2785	2750	3630	1960	2795	2764.45	0.42	0	-3209	2868	2831	2798	2761	2728	2815	2745	93	835	500	2010	5	1	18672816	519	5.00	0.51	12	0.13	556.00	5453.00	4940	20240116	-43.72	2725	20240805	2.02	4940	-43.72	20240116	2725	2.02	20240805	4940	-43.72	20240116	2725	2.02	20240805	2.25	N	092300	500	93 억		78022	N	N	0	N	00	N
6	20241031	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-35	5	-1.25	48687130	17612	29.58	2755	2785	2750	3630	1960	2795	2764.43	0.42	0	-3199	2868	2831	2798	2761	2728	2815	2745	93	835	500	2010	5	1	18672816	515	4.96	0.51	12	0.09	556.00	5453.00	4940	20240116	-44.13	2725	20240805	1.28	4940	-44.13	20240116	2725	1.28	20240805	4940	-44.13	20240116	2725	1.28	20240805	2.25	N	092300	500	93 억		78022	N	N	0	N	00	N
7	20241031	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-25	5	-0.89	27699420	10025	16.84	2755	2785	2750	3630	1960	2795	2763.03	0.42	0	-2964	2868	2831	2798	2761	2728	2815	2745	93	835	500	2010	5	1	18672816	517	4.98	0.51	12	0.05	556.00	5453.00	4940	20240116	-43.93	2725	20240805	1.65	4940	-43.93	20240116	2725	1.65	20240805	4940	-43.93	20240116	2725	1.65	20240805	2.25	N	092300	500	93 억		78022	N	N	0	N	00	N
8	20241031	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-15	5	-0.54	23172040	8392	14.09	2755	2785	2750	3630	1960	2795	2761.21	0.42	0	-2839	2868	2831	2798	2761	2728	2815	2745	93	835	500	2010	5	1	18672816	519	5.00	0.51	12	0.04	556.00	5453.00	4940	20240116	-43.72	2725	20240805	2.02	4940	-43.72	20240116	2725	2.02	20240805	4940	-43.72	20240116	2725	2.02	20240805	2.25	N	092300	500	93 억		78022	N	N	0	N	00	N
9	20241031	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-25	5	-0.89	14813965	5362	9.01	2755	2780	2750	3630	1960	2795	2762.77	0.42	0	-2978	2868	2831	2798	2761	2728	2815	2745	93	835	500	2010	5	1	18672816	517	4.98	0.51	12	0.03	556.00	5453.00	4940	20240116	-43.93	2725	20240805	1.65	4940	-43.93	20240116	2725	1.65	20240805	4940	-43.93	20240116	2725	1.65	20240805	2.25	N	092300	500	93 억		78022	N	N	0	N	00	N
10	20241030	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-5	5	-0.18	165620540	59436	112.25	2800	2835	2765	3640	1960	2800	2786.51	0.41	0	1325	2870	2835	2810	2775	2750	2822	2762	93	840	500	2010	5	1	18672816	522	5.03	0.51	12	0.32	556.00	5453.00	4940	20240116	-43.42	2725	20240805	2.57	4940	-43.42	20240116	2725	2.57	20240805	4940	-43.42	20240116	2725	2.57	20240805	2.28	N	092300	500	93 억		76697	N	N	0	N	00	N
11	20241030	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-15	5	-0.54	151829720	54466	102.86	2800	2835	2765	3640	1960	2800	2787.60	0.41	0	1362	2870	2835	2810	2775	2750	2822	2762	93	840	500	2010	5	1	18672816	520	5.01	0.51	12	0.29	556.00	5453.00	4940	20240116	-43.62	2725	20240805	2.20	4940	-43.62	20240116	2725	2.20	20240805	4940	-43.62	20240116	2725	2.20	20240805	2.28	N	092300	500	93 억		76697	N	N	0	N	00	N
12	20241030	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-25	5	-0.89	147322705	52848	99.81	2800	2835	2765	3640	1960	2800	2787.66	0.41	0	2807	2870	2835	2810	2775	2750	2822	2762	93	840	500	2010	5	1	18672816	518	4.99	0.51	12	0.28	556.00	5453.00	4940	20240116	-43.83	2725	20240805	1.83	4940	-43.83	20240116	2725	1.83	20240805	4940	-43.83	20240116	2725	1.83	20240805	2.28	N	092300	500	93 억		76697	N	N	0	N	00	N
13	20241030	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	20	2	0.71	130853795	46932	88.63	2800	2835	2765	3640	1960	2800	2788.15	0.41	0	2600	2870	2835	2810	2775	2750	2822	2762	93	840	500	2010	5	1	18672816	527	5.07	0.52	12	0.25	556.00	5453.00	4940	20240116	-42.91	2725	20240805	3.49	4940	-42.91	20240116	2725	3.49	20240805	4940	-42.91	20240116	2725	3.49	20240805	2.28	N	092300	500	93 억		76697	N	N	0	N	00	N
14	20241030	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-5	5	-0.18	121491000	43583	82.31	2800	2835	2765	3640	1960	2800	2787.57	0.41	0	2590	2870	2835	2810	2775	2750	2822	2762	93	840	500	2010	5	1	18672816	522	5.03	0.51	12	0.23	556.00	5453.00	4940	20240116	-43.42	2725	20240805	2.57	4940	-43.42	20240116	2725	2.57	20240805	4940	-43.42	20240116	2725	2.57	20240805	2.28	N	092300	500	93 억		76697	N	N	0	N	00	N
15	20241030	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-5	5	-0.18	114063380	40928	77.30	2800	2835	2765	3640	1960	2800	2786.92	0.41	0	2514	2870	2835	2810	2775	2750	2822	2762	93	840	500	2010	5	1	18672816	522	5.03	0.51	12	0.22	556.00	5453.00	4940	20240116	-43.42	2725	20240805	2.57	4940	-43.42	20240116	2725	2.57	20240805	4940	-43.42	20240116	2725	2.57	20240805	2.28	N	092300	500	93 억		76697	N	N	0	N	00	N
16	20241030	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	0	3	0.00	106765380	38316	72.36	2800	2835	2765	3640	1960	2800	2786.43	0.41	0	2474	2870	2835	2810	2775	2750	2822	2762	93	840	500	2010	5	1	18672816	523	5.04	0.51	12	0.21	556.00	5453.00	4940	20240116	-43.32	2725	20240805	2.75	4940	-43.32	20240116	2725	2.75	20240805	4940	-43.32	20240116	2725	2.75	20240805	2.28	N	092300	500	93 억		76697	N	N	0	N	00	N
17	20241030	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-20	5	-0.71	20313205	7300	13.79	2800	2815	2765	3640	1960	2800	2782.55	0.41	0	634	2870	2835	2810	2775	2750	2822	2762	93	840	500	2010	5	1	18672816	519	5.00	0.51	12	0.04	556.00	5453.00	4940	20240116	-43.72	2725	20240805	2.02	4940	-43.72	20240116	2725	2.02	20240805	4940	-43.72	20240116	2725	2.02	20240805	2.28	N	092300	500	93 억		76697	N	N	0	N	00	N
18	20241029	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-30	5	-1.06	126826295	45286	145.49	2830	2845	2785	3675	1985	2830	2800.56	0.41	0	-771	2866	2847	2826	2807	2786	2857	2817	93	845	500	2030	5	1	18672816	523	5.04	0.51	12	0.24	556.00	5453.00	4940	20240116	-43.32	2725	20240805	2.75	4940	-43.32	20240116	2725	2.75	20240805	4940	-43.32	20240116	2725	2.75	20240805	2.27	N	092300	500	93 억		77459	N	N	0	N	00	N
19	20241029	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-30	5	-1.06	122888955	43879	140.97	2830	2845	2785	3675	1985	2830	2800.63	0.41	0	-466	2866	2847	2826	2807	2786	2857	2817	93	845	500	2030	5	1	18672816	523	5.04	0.51	12	0.23	556.00	5453.00	4940	20240116	-43.32	2725	20240805	2.75	4940	-43.32	20240116	2725	2.75	20240805	4940	-43.32	20240116	2725	2.75	20240805	2.27	N	092300	500	93 억		77459	N	N	0	N	00	N
20	20241029	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-40	5	-1.41	85814105	30585	98.26	2830	2845	2790	3675	1985	2830	2805.76	0.41	0	-618	2866	2847	2826	2807	2786	2857	2817	93	845	500	2030	5	1	18672816	521	5.02	0.51	12	0.16	556.00	5453.00	4940	20240116	-43.52	2725	20240805	2.39	4940	-43.52	20240116	2725	2.39	20240805	4940	-43.52	20240116	2725	2.39	20240805	2.27	N	092300	500	93 억		77459	N	N	0	N	00	N
21	20241029	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-35	5	-1.24	64120310	22813	73.29	2830	2845	2795	3675	1985	2830	2810.69	0.41	0	-607	2866	2847	2826	2807	2786	2857	2817	93	845	500	2030	5	1	18672816	522	5.03	0.51	12	0.12	556.00	5453.00	4940	20240116	-43.42	2725	20240805	2.57	4940	-43.42	20240116	2725	2.57	20240805	4940	-43.42	20240116	2725	2.57	20240805	2.27	N	092300	500	93 억		77459	N	N	0	N	00	N
22	20241029	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-20	5	-0.71	42874215	15225	48.91	2830	2845	2805	3675	1985	2830	2816.04	0.41	0	-640	2866	2847	2826	2807	2786	2857	2817	93	845	500	2030	5	1	18672816	525	5.05	0.52	12	0.08	556.00	5453.00	4940	20240116	-43.12	2725	20240805	3.12	4940	-43.12	20240116	2725	3.12	20240805	4940	-43.12	20240116	2725	3.12	20240805	2.27	N	092300	500	93 억		77459	N	N	0	N	00	N
23	20241029	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-15	5	-0.53	24289660	8607	27.65	2830	2845	2805	3675	1985	2830	2822.08	0.41	0	-644	2866	2847	2826	2807	2786	2857	2817	93	845	500	2030	5	1	18672816	526	5.06	0.52	12	0.05	556.00	5453.00	4940	20240116	-43.02	2725	20240805	3.30	4940	-43.02	20240116	2725	3.30	20240805	4940	-43.02	20240116	2725	3.30	20240805	2.27	N	092300	500	93 억		77459	N	N	0	N	00	N
24	20241029	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-20	5	-0.71	19078735	6757	21.71	2830	2845	2805	3675	1985	2830	2823.55	0.41	0	-145	2866	2847	2826	2807	2786	2857	2817	93	845	500	2030	5	1	18672816	525	5.05	0.52	12	0.04	556.00	5453.00	4940	20240116	-43.12	2725	20240805	3.12	4940	-43.12	20240116	2725	3.12	20240805	4940	-43.12	20240116	2725	3.12	20240805	2.27	N	092300	500	93 억		77459	N	N	0	N	00	N
25	20241028	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-15	5	-0.53	56230530	19855	72.65	2805	2845	2805	3695	1995	2845	2832.06	0.41	0	320	2871	2857	2831	2817	2791	2865	2825	93	850	500	2040	5	1	18672816	528	5.09	0.52	12	0.11	556.00	5453.00	4940	20240116	-42.71	2725	20240805	3.85	4940	-42.71	20240116	2725	3.85	20240805	4940	-42.71	20240116	2725	3.85	20240805	2.24	N	092300	500	93 억		77129	N	N	0	N	00	N
26	20241028	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-10	5	-0.35	52572895	18563	67.92	2805	2845	2805	3695	1995	2845	2832.13	0.41	0	452	2871	2857	2831	2817	2791	2865	2825	93	850	500	2040	5	1	18672816	529	5.10	0.52	12	0.10	556.00	5453.00	4940	20240116	-42.61	2725	20240805	4.04	4940	-42.61	20240116	2725	4.04	20240805	4940	-42.61	20240116	2725	4.04	20240805	2.24	N	092300	500	93 억		77129	N	N	0	N	00	N
27	20241028	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-10	5	-0.35	52118770	18403	67.33	2805	2845	2805	3695	1995	2845	2832.08	0.41	0	460	2871	2857	2831	2817	2791	2865	2825	93	850	500	2040	5	1	18672816	529	5.10	0.52	12	0.10	556.00	5453.00	4940	20240116	-42.61	2725	20240805	4.04	4940	-42.61	20240116	2725	4.04	20240805	4940	-42.61	20240116	2725	4.04	20240805	2.24	N	092300	500	93 억		77129	N	N	0	N	00	N
28	20241028	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-10	5	-0.35	49385825	17439	63.81	2805	2845	2805	3695	1995	2845	2831.92	0.41	0	463	2871	2857	2831	2817	2791	2865	2825	93	850	500	2040	5	1	18672816	529	5.10	0.52	12	0.09	556.00	5453.00	4940	20240116	-42.61	2725	20240805	4.04	4940	-42.61	20240116	2725	4.04	20240805	4940	-42.61	20240116	2725	4.04	20240805	2.24	N	092300	500	93 억		77129	N	N	0	N	00	N
29	20241028	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-5	5	-0.18	38832245	13703	50.14	2805	2845	2805	3695	1995	2845	2833.85	0.41	0	116	2871	2857	2831	2817	2791	2865	2825	93	850	500	2040	5	1	18672816	530	5.11	0.52	12	0.07	556.00	5453.00	4940	20240116	-42.51	2725	20240805	4.22	4940	-42.51	20240116	2725	4.22	20240805	4940	-42.51	20240116	2725	4.22	20240805	2.24	N	092300	500	93 억		77129	N	N	0	N	00	N
30	20241028	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-20	5	-0.70	29583570	10445	38.22	2805	2845	2805	3695	1995	2845	2832.32	0.41	0	-262	2871	2857	2831	2817	2791	2865	2825	93	850	500	2040	5	1	18672816	528	5.08	0.52	12	0.06	556.00	5453.00	4940	20240116	-42.81	2725	20240805	3.67	4940	-42.81	20240116	2725	3.67	20240805	4940	-42.81	20240116	2725	3.67	20240805	2.24	N	092300	500	93 억		77129	N	N	0	N	00	N
31	20241028	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-5	5	-0.18	20884700	7373	26.98	2805	2845	2805	3695	1995	2845	2832.59	0.41	0	-504	2871	2857	2831	2817	2791	2865	2825	93	850	500	2040	5	1	18672816	530	5.11	0.52	12	0.04	556.00	5453.00	4940	20240116	-42.51	2725	20240805	4.22	4940	-42.51	20240116	2725	4.22	20240805	4940	-42.51	20240116	2725	4.22	20240805	2.24	N	092300	500	93 억		77129	N	N	0	N	00	N
32	20241028	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-5	5	-0.18	4932860	1756	6.42	2805	2840	2805	3695	1995	2845	2809.15	0.41	0	137	2871	2857	2831	2817	2791	2865	2825	93	850	500	2040	5	1	18672816	530	5.11	0.52	12	0.01	556.00	5453.00	4940	20240116	-42.51	2725	20240805	4.22	4940	-42.51	20240116	2725	4.22	20240805	4940	-42.51	20240116	2725	4.22	20240805	2.24	N	092300	500	93 억		77129	N	N	0	N	00	N
33	20241025	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	25	2	0.89	77174755	27331	48.88	2820	2845	2805	3665	1975	2820	2823.71	0.42	0	-381	2886	2852	2836	2802	2786	2845	2795	93	845	500	2030	5	1	18672816	531	5.12	0.52	12	0.15	556.00	5453.00	4940	20240116	-42.41	2725	20240805	4.40	4940	-42.41	20240116	2725	4.40	20240805	4940	-42.41	20240116	2725	4.40	20240805	2.23	N	092300	500	93 억		77510	N	N	0	N	00	N
34	20241025	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	10	2	0.35	70270630	24898	44.53	2820	2840	2805	3665	1975	2820	2822.34	0.42	0	-149	2886	2852	2836	2802	2786	2845	2795	93	845	500	2030	5	1	18672816	528	5.09	0.52	12	0.13	556.00	5453.00	4940	20240116	-42.71	2725	20240805	3.85	4940	-42.71	20240116	2725	3.85	20240805	4940	-42.71	20240116	2725	3.85	20240805	2.23	N	092300	500	93 억		77510	N	N	0	N	00	N
35	20241025	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	5	2	0.18	66799250	23668	42.33	2820	2840	2805	3665	1975	2820	2822.34	0.42	0	-146	2886	2852	2836	2802	2786	2845	2795	93	845	500	2030	5	1	18672816	528	5.08	0.52	12	0.13	556.00	5453.00	4940	20240116	-42.81	2725	20240805	3.67	4940	-42.81	20240116	2725	3.67	20240805	4940	-42.81	20240116	2725	3.67	20240805	2.23	N	092300	500	93 억		77510	N	N	0	N	00	N
36	20241025	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	10	2	0.35	64944785	23010	41.15	2820	2840	2805	3665	1975	2820	2822.46	0.42	0	-139	2886	2852	2836	2802	2786	2845	2795	93	845	500	2030	5	1	18672816	528	5.09	0.52	12	0.12	556.00	5453.00	4940	20240116	-42.71	2725	20240805	3.85	4940	-42.71	20240116	2725	3.85	20240805	4940	-42.71	20240116	2725	3.85	20240805	2.23	N	092300	500	93 억		77510	N	N	0	N	00	N
37	20241025	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	20	2	0.71	43772005	15492	27.70	2820	2840	2820	3665	1975	2820	2825.46	0.42	0	-154	2886	2852	2836	2802	2786	2845	2795	93	845	500	2030	5	1	18672816	530	5.11	0.52	12	0.08	556.00	5453.00	4940	20240116	-42.51	2725	20240805	4.22	4940	-42.51	20240116	2725	4.22	20240805	4940	-42.51	20240116	2725	4.22	20240805	2.23	N	092300	500	93 억		77510	N	N	0	N	00	N
38	20241025	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	0	3	0.00	40667580	14393	25.74	2820	2840	2820	3665	1975	2820	2825.51	0.42	0	-294	2886	2852	2836	2802	2786	2845	2795	93	845	500	2030	5	1	18672816	527	5.07	0.52	12	0.08	556.00	5453.00	4940	20240116	-42.91	2725	20240805	3.49	4940	-42.91	20240116	2725	3.49	20240805	4940	-42.91	20240116	2725	3.49	20240805	2.23	N	092300	500	93 억		77510	N	N	0	N	00	N
39	20241025	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	10	2	0.35	28877945	10222	18.28	2820	2840	2820	3665	1975	2820	2825.08	0.42	0	332	2886	2852	2836	2802	2786	2845	2795	93	845	500	2030	5	1	18672816	528	5.09	0.52	12	0.05	556.00	5453.00	4940	20240116	-42.71	2725	20240805	3.85	4940	-42.71	20240116	2725	3.85	20240805	4940	-42.71	20240116	2725	3.85	20240805	2.23	N	092300	500	93 억		77510	N	N	0	N	00	N
40	20241025	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	0	3	0.00	12295755	4358	7.79	2820	2840	2820	3665	1975	2820	2821.42	0.42	0	1237	2886	2852	2836	2802	2786	2845	2795	93	845	500	2030	5	1	18672816	527	5.07	0.52	12	0.02	556.00	5453.00	4940	20240116	-42.91	2725	20240805	3.49	4940	-42.91	20240116	2725	3.49	20240805	4940	-42.91	20240116	2725	3.49	20240805	2.23	N	092300	500	93 억		77510	N	N	0	N	00	N
41	20241024	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-60	5	-2.08	152374135	53708	64.86	2835	2870	2820	3740	2020	2880	2837.38	0.43	0	-1896	2996	2937	2881	2822	2766	2910	2795	93	860	500	2070	5	1	18672816	527	5.07	0.52	12	0.29	556.00	5453.00	4940	20240116	-42.91	2725	20240805	3.49	4940	-42.91	20240116	2725	3.49	20240805	4940	-42.91	20240116	2725	3.49	20240805	2.24	N	092300	500	93 억		79516	N	N	0	N	00	N
42	20241024	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-25	5	-0.87	135756120	47825	57.76	2835	2870	2830	3740	2020	2880	2838.60	0.43	0	-1613	2996	2937	2881	2822	2766	2910	2795	93	860	500	2070	5	1	18672816	533	5.13	0.52	12	0.26	556.00	5453.00	4940	20240116	-42.21	2725	20240805	4.77	4940	-42.21	20240116	2725	4.77	20240805	4940	-42.21	20240116	2725	4.77	20240805	2.24	N	092300	500	93 억		79516	N	N	0	N	00	N
43	20241024	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-40	5	-1.39	105649095	37221	44.95	2835	2870	2830	3740	2020	2880	2838.43	0.43	0	-1328	2996	2937	2881	2822	2766	2910	2795	93	860	500	2070	5	1	18672816	530	5.11	0.52	12	0.20	556.00	5453.00	4940	20240116	-42.51	2725	20240805	4.22	4940	-42.51	20240116	2725	4.22	20240805	4940	-42.51	20240116	2725	4.22	20240805	2.24	N	092300	500	93 억		79516	N	N	0	N	00	N
44	20241024	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-25	5	-0.87	100376710	35363	42.71	2835	2870	2830	3740	2020	2880	2838.47	0.43	0	-1270	2996	2937	2881	2822	2766	2910	2795	93	860	500	2070	5	1	18672816	533	5.13	0.52	12	0.19	556.00	5453.00	4940	20240116	-42.21	2725	20240805	4.77	4940	-42.21	20240116	2725	4.77	20240805	4940	-42.21	20240116	2725	4.77	20240805	2.24	N	092300	500	93 억		79516	N	N	0	N	00	N
45	20241024	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-30	5	-1.04	83475445	29408	35.52	2835	2870	2830	3740	2020	2880	2838.53	0.43	0	-1270	2996	2937	2881	2822	2766	2910	2795	93	860	500	2070	5	1	18672816	532	5.13	0.52	12	0.16	556.00	5453.00	4940	20240116	-42.31	2725	20240805	4.59	4940	-42.31	20240116	2725	4.59	20240805	4940	-42.31	20240116	2725	4.59	20240805	2.24	N	092300	500	93 억		79516	N	N	0	N	00	N
46	20241024	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-25	5	-0.87	81932610	28867	34.86	2835	2870	2830	3740	2020	2880	2838.28	0.43	0	-1270	2996	2937	2881	2822	2766	2910	2795	93	860	500	2070	5	1	18672816	533	5.13	0.52	12	0.15	556.00	5453.00	4940	20240116	-42.21	2725	20240805	4.77	4940	-42.21	20240116	2725	4.77	20240805	4940	-42.21	20240116	2725	4.77	20240805	2.24	N	092300	500	93 억		79516	N	N	0	N	00	N
47	20241024	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-45	5	-1.56	78222495	27566	33.29	2835	2870	2830	3740	2020	2880	2837.64	0.43	0	-1113	2996	2937	2881	2822	2766	2910	2795	93	860	500	2070	5	1	18672816	529	5.10	0.52	12	0.15	556.00	5453.00	4940	20240116	-42.61	2725	20240805	4.04	4940	-42.61	20240116	2725	4.04	20240805	4940	-42.61	20240116	2725	4.04	20240805	2.24	N	092300	500	93 억		79516	N	N	0	N	00	N
48	20241024	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-40	5	-1.39	45473500	16025	19.35	2835	2870	2835	3740	2020	2880	2837.66	0.43	0	-90	2996	2937	2881	2822	2766	2910	2795	93	860	500	2070	5	1	18672816	530	5.11	0.52	12	0.09	556.00	5453.00	4940	20240116	-42.51	2725	20240805	4.22	4940	-42.51	20240116	2725	4.22	20240805	4940	-42.51	20240116	2725	4.22	20240805	2.24	N	092300	500	93 억		79516	N	N	0	N	00	N
49	20241023	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-40	5	-1.37	234425395	81893	271.55	2890	2940	2825	3795	2045	2920	2862.58	0.39	0	6310	3040	2980	2945	2885	2850	2962	2867	93	875	500	2100	5	1	18672816	538	5.18	0.53	12	0.44	556.00	5453.00	4940	20240116	-41.70	2725	20240805	5.69	4940	-41.70	20240116	2725	5.69	20240805	4940	-41.70	20240116	2725	5.69	20240805	2.27	N	092300	500	93 억		73206	N	N	0	N	00	N
50	20241023	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-20	5	-0.68	232109715	81090	268.88	2890	2940	2825	3795	2045	2920	2862.37	0.39	0	6318	3040	2980	2945	2885	2850	2962	2867	93	875	500	2100	5	1	18672816	542	5.22	0.53	12	0.43	556.00	5453.00	4940	20240116	-41.30	2725	20240805	6.42	4940	-41.30	20240116	2725	6.42	20240805	4940	-41.30	20240116	2725	6.42	20240805	2.27	N	092300	500	93 억		73206	N	N	0	N	00	N
51	20241023	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-20	5	-0.68	223551000	78135	259.09	2890	2940	2825	3795	2045	2920	2861.09	0.39	0	6363	3040	2980	2945	2885	2850	2962	2867	93	875	500	2100	5	1	18672816	542	5.22	0.53	12	0.42	556.00	5453.00	4940	20240116	-41.30	2725	20240805	6.42	4940	-41.30	20240116	2725	6.42	20240805	4940	-41.30	20240116	2725	6.42	20240805	2.27	N	092300	500	93 억		73206	N	N	0	N	00	N
52	20241023	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-40	5	-1.37	200946850	70344	233.25	2890	2940	2825	3795	2045	2920	2856.63	0.39	0	7315	3040	2980	2945	2885	2850	2962	2867	93	875	500	2100	5	1	18672816	538	5.18	0.53	12	0.38	556.00	5453.00	4940	20240116	-41.70	2725	20240805	5.69	4940	-41.70	20240116	2725	5.69	20240805	4940	-41.70	20240116	2725	5.69	20240805	2.27	N	092300	500	93 억		73206	N	N	0	N	00	N
53	20241023	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-55	5	-1.88	185845665	65080	215.80	2890	2940	2825	3795	2045	2920	2855.65	0.39	0	7072	3040	2980	2945	2885	2850	2962	2867	93	875	500	2100	5	1	18672816	535	5.15	0.53	12	0.35	556.00	5453.00	4940	20240116	-42.00	2725	20240805	5.14	4940	-42.00	20240116	2725	5.14	20240805	4940	-42.00	20240116	2725	5.14	20240805	2.27	N	092300	500	93 억		73206	N	N	0	N	00	N
54	20241023	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-80	5	-2.74	152049000	53287	176.69	2890	2940	2825	3795	2045	2920	2853.40	0.39	0	5904	3040	2980	2945	2885	2850	2962	2867	93	875	500	2100	5	1	18672816	530	5.11	0.52	12	0.29	556.00	5453.00	4940	20240116	-42.51	2725	20240805	4.22	4940	-42.51	20240116	2725	4.22	20240805	4940	-42.51	20240116	2725	4.22	20240805	2.27	N	092300	500	93 억		73206	N	N	0	N	00	N
55	20241023	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-35	5	-1.20	48071025	16676	55.30	2890	2940	2865	3795	2045	2920	2882.65	0.39	0	1115	3040	2980	2945	2885	2850	2962	2867	93	875	500	2100	5	1	18672816	539	5.19	0.53	12	0.09	556.00	5453.00	4940	20240116	-41.60	2725	20240805	5.87	4940	-41.60	20240116	2725	5.87	20240805	4940	-41.60	20240116	2725	5.87	20240805	2.27	N	092300	500	93 억		73206	N	N	0	N	00	N
56	20241023	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	10	2	0.34	7092675	2447	8.11	2890	2940	2890	3795	2045	2920	2898.52	0.39	0	-218	3040	2980	2945	2885	2850	2962	2867	93	875	500	2100	5	1	18672816	547	5.27	0.54	12	0.01	556.00	5453.00	4940	20240116	-40.69	2725	20240805	7.52	4940	-40.69	20240116	2725	7.52	20240805	4940	-40.69	20240116	2725	7.52	20240805	2.27	N	092300	500	93 억		73206	N	N	0	N	00	N
57	20241022	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-70	5	-2.34	88547580	30158	128.35	2990	3005	2910	3885	2095	2990	2936.23	0.41	0	-3438	3020	3005	2975	2960	2930	3012	2967	93	895	500	2150	5	1	18672816	545	5.25	0.54	12	0.16	556.00	5453.00	4940	20240116	-40.89	2725	20240805	7.16	4940	-40.89	20240116	2725	7.16	20240805	4940	-40.89	20240116	2725	7.16	20240805	2.27	N	092300	500	93 억		76639	N	N	0	N	00	N
58	20241022	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-70	5	-2.34	84666705	28829	122.70	2990	3005	2910	3885	2095	2990	2936.86	0.41	0	-3438	3020	3005	2975	2960	2930	3012	2967	93	895	500	2150	5	1	18672816	545	5.25	0.54	12	0.15	556.00	5453.00	4940	20240116	-40.89	2725	20240805	7.16	4940	-40.89	20240116	2725	7.16	20240805	4940	-40.89	20240116	2725	7.16	20240805	2.27	N	092300	500	93 억		76639	N	N	0	N	00	N
59	20241022	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	-65	5	-2.17	72791355	24768	105.41	2990	3005	2910	3885	2095	2990	2938.93	0.41	0	-3353	3020	3005	2975	2960	2930	3012	2967	93	895	500	2150	5	1	18672816	546	5.26	0.54	12	0.13	556.00	5453.00	4940	20240116	-40.79	2725	20240805	7.34	4940	-40.79	20240116	2725	7.34	20240805	4940	-40.79	20240116	2725	7.34	20240805	2.27	N	092300	500	93 억		76639	N	N	0	N	00	N
60	20241022	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-45	5	-1.51	43856205	14877	63.32	2990	3005	2930	3885	2095	2990	2947.92	0.41	0	-3829	3020	3005	2975	2960	2930	3012	2967	93	895	500	2150	5	1	18672816	550	5.30	0.54	12	0.08	556.00	5453.00	4940	20240116	-40.38	2725	20240805	8.07	4940	-40.38	20240116	2725	8.07	20240805	4940	-40.38	20240116	2725	8.07	20240805	2.27	N	092300	500	93 억		76639	N	N	0	N	00	N
61	20241022	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-40	5	-1.34	34847780	11811	50.27	2990	3005	2930	3885	2095	2990	2950.45	0.41	0	-3862	3020	3005	2975	2960	2930	3012	2967	93	895	500	2150	5	1	18672816	551	5.31	0.54	12	0.06	556.00	5453.00	4940	20240116	-40.28	2725	20240805	8.26	4940	-40.28	20240116	2725	8.26	20240805	4940	-40.28	20240116	2725	8.26	20240805	2.27	N	092300	500	93 억		76639	N	N	0	N	00	N
62	20241022	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-45	5	-1.51	27991615	9482	40.36	2990	3005	2930	3885	2095	2990	2952.08	0.41	0	-3515	3020	3005	2975	2960	2930	3012	2967	93	895	500	2150	5	1	18672816	550	5.30	0.54	12	0.05	556.00	5453.00	4940	20240116	-40.38	2725	20240805	8.07	4940	-40.38	20240116	2725	8.07	20240805	4940	-40.38	20240116	2725	8.07	20240805	2.27	N	092300	500	93 억		76639	N	N	0	N	00	N
63	20241022	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-55	5	-1.84	18983590	6415	27.30	2990	3005	2935	3885	2095	2990	2959.25	0.41	0	-2624	3020	3005	2975	2960	2930	3012	2967	93	895	500	2150	5	1	18672816	548	5.28	0.54	12	0.03	556.00	5453.00	4940	20240116	-40.59	2725	20240805	7.71	4940	-40.59	20240116	2725	7.71	20240805	4940	-40.59	20240116	2725	7.71	20240805	2.27	N	092300	500	93 억		76639	N	N	0	N	00	N
64	20241022	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-20	5	-0.67	3670070	1227	5.22	2990	3005	2970	3885	2095	2990	2991.09	0.41	0	-330	3020	3005	2975	2960	2930	3012	2967	93	895	500	2150	5	1	18672816	555	5.34	0.54	12	0.01	556.00	5453.00	4940	20240116	-39.88	2725	20240805	8.99	4940	-39.88	20240116	2725	8.99	20240805	4940	-39.88	20240116	2725	8.99	20240805	2.27	N	092300	500	93 억		76639	N	N	0	N	00	N
65	20241021	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	5	2	0.17	69749475	23488	108.80	2965	2990	2945	3880	2090	2985	2969.58	0.41	0	541	3021	3002	2976	2957	2931	2990	2945	93	895	500	2140	5	1	18672816	558	5.38	0.55	12	0.13	556.00	5453.00	4940	20240116	-39.47	2725	20240805	9.72	4940	-39.47	20240116	2725	9.72	20240805	4940	-39.47	20240116	2725	9.72	20240805	2.27	N	092300	500	93 억		76298	N	N	0	N	00	N
66	20241021	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-5	5	-0.17	64480525	21719	100.60	2965	2990	2945	3880	2090	2985	2968.85	0.41	0	541	3021	3002	2976	2957	2931	2990	2945	93	895	500	2140	5	1	18672816	556	5.36	0.55	12	0.12	556.00	5453.00	4940	20240116	-39.68	2725	20240805	9.36	4940	-39.68	20240116	2725	9.36	20240805	4940	-39.68	20240116	2725	9.36	20240805	2.27	N	092300	500	93 억		76298	N	N	0	N	00	N
67	20241021	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-10	5	-0.34	57510155	19379	89.76	2965	2990	2945	3880	2090	2985	2967.65	0.41	0	553	3021	3002	2976	2957	2931	2990	2945	93	895	500	2140	5	1	18672816	556	5.35	0.55	12	0.10	556.00	5453.00	4940	20240116	-39.78	2725	20240805	9.17	4940	-39.78	20240116	2725	9.17	20240805	4940	-39.78	20240116	2725	9.17	20240805	2.27	N	092300	500	93 억		76298	N	N	0	N	00	N
68	20241021	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	0	3	0.00	52028585	17537	81.23	2965	2990	2945	3880	2090	2985	2966.79	0.41	0	1269	3021	3002	2976	2957	2931	2990	2945	93	895	500	2140	5	1	18672816	557	5.37	0.55	12	0.09	556.00	5453.00	4940	20240116	-39.57	2725	20240805	9.54	4940	-39.57	20240116	2725	9.54	20240805	4940	-39.57	20240116	2725	9.54	20240805	2.27	N	092300	500	93 억		76298	N	N	0	N	00	N
69	20241021	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-10	5	-0.34	29939160	10088	46.73	2965	2990	2945	3880	2090	2985	2967.80	0.41	0	1480	3021	3002	2976	2957	2931	2990	2945	93	895	500	2140	5	1	18672816	556	5.35	0.55	12	0.05	556.00	5453.00	4940	20240116	-39.78	2725	20240805	9.17	4940	-39.78	20240116	2725	9.17	20240805	4940	-39.78	20240116	2725	9.17	20240805	2.27	N	092300	500	93 억		76298	N	N	0	N	00	N
70	20241021	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-5	5	-0.17	18596170	6273	29.06	2965	2985	2945	3880	2090	2985	2964.48	0.41	0	-638	3021	3002	2976	2957	2931	2990	2945	93	895	500	2140	5	1	18672816	556	5.36	0.55	12	0.03	556.00	5453.00	4940	20240116	-39.68	2725	20240805	9.36	4940	-39.68	20240116	2725	9.36	20240805	4940	-39.68	20240116	2725	9.36	20240805	2.27	N	092300	500	93 억		76298	N	N	0	N	00	N
71	20241021	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-5	5	-0.17	12702665	4293	19.89	2965	2980	2945	3880	2090	2985	2958.92	0.41	0	149	3021	3002	2976	2957	2931	2990	2945	93	895	500	2140	5	1	18672816	556	5.36	0.55	12	0.02	556.00	5453.00	4940	20240116	-39.68	2725	20240805	9.36	4940	-39.68	20240116	2725	9.36	20240805	4940	-39.68	20240116	2725	9.36	20240805	2.27	N	092300	500	93 억		76298	N	N	0	N	00	N
72	20241021	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-20	5	-0.67	527770	178	0.82	2965	2965	2965	3880	2090	2985	2965.00	0.41	0	-14	3021	3002	2976	2957	2931	2990	2945	93	895	500	2140	5	1	18672816	554	5.33	0.54	12	0.00	556.00	5453.00	4940	20240116	-39.98	2725	20240805	8.81	4940	-39.98	20240116	2725	8.81	20240805	4940	-39.98	20240116	2725	8.81	20240805	2.27	N	092300	500	93 억		76298	N	N	0	N	00	N
73	20241018	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-10	5	-0.33	64106370	21589	97.90	2995	2995	2950	3890	2100	2995	2969.20	0.46	0	-9220	3025	3010	2995	2980	2965	3002	2972	93	895	500	2150	5	1	18672816	557	5.37	0.55	12	0.12	556.00	5453.00	4940	20240116	-39.57	2725	20240805	9.54	4940	-39.57	20240116	2725	9.54	20240805	4940	-39.57	20240116	2725	9.54	20240805	2.28	N	092300	500	93 억		85693	N	N	0	N	00	N
74	20241018	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-10	5	-0.33	59907515	20176	91.50	2995	2995	2950	3890	2100	2995	2969.25	0.46	0	-9092	3025	3010	2995	2980	2965	3002	2972	93	895	500	2150	5	1	18672816	557	5.37	0.55	12	0.11	556.00	5453.00	4940	20240116	-39.57	2725	20240805	9.54	4940	-39.57	20240116	2725	9.54	20240805	4940	-39.57	20240116	2725	9.54	20240805	2.28	N	092300	500	93 억		85693	N	N	0	N	00	N
75	20241018	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-45	5	-1.50	58544375	19717	89.42	2995	2995	2950	3890	2100	2995	2969.23	0.46	0	-8991	3025	3010	2995	2980	2965	3002	2972	93	895	500	2150	5	1	18672816	551	5.31	0.54	12	0.11	556.00	5453.00	4940	20240116	-40.28	2725	20240805	8.26	4940	-40.28	20240116	2725	8.26	20240805	4940	-40.28	20240116	2725	8.26	20240805	2.28	N	092300	500	93 억		85693	N	N	0	N	00	N
76	20241018	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-25	5	-0.83	37535920	12632	57.29	2995	2995	2955	3890	2100	2995	2971.49	0.46	0	-4680	3025	3010	2995	2980	2965	3002	2972	93	895	500	2150	5	1	18672816	555	5.34	0.54	12	0.07	556.00	5453.00	4940	20240116	-39.88	2725	20240805	8.99	4940	-39.88	20240116	2725	8.99	20240805	4940	-39.88	20240116	2725	8.99	20240805	2.28	N	092300	500	93 억		85693	N	N	0	N	00	N
77	20241018	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-35	5	-1.17	31650175	10646	48.28	2995	2995	2955	3890	2100	2995	2972.96	0.46	0	-3321	3025	3010	2995	2980	2965	3002	2972	93	895	500	2150	5	1	18672816	553	5.32	0.54	12	0.06	556.00	5453.00	4940	20240116	-40.08	2725	20240805	8.62	4940	-40.08	20240116	2725	8.62	20240805	4940	-40.08	20240116	2725	8.62	20240805	2.28	N	092300	500	93 억		85693	N	N	0	N	00	N
78	20241018	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-15	5	-0.50	21411425	7195	32.63	2995	2995	2955	3890	2100	2995	2975.88	0.46	0	-1288	3025	3010	2995	2980	2965	3002	2972	93	895	500	2150	5	1	18672816	556	5.36	0.55	12	0.04	556.00	5453.00	4940	20240116	-39.68	2725	20240805	9.36	4940	-39.68	20240116	2725	9.36	20240805	4940	-39.68	20240116	2725	9.36	20240805	2.28	N	092300	500	93 억		85693	N	N	0	N	00	N
79	20241018	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-30	5	-1.00	14552880	4887	22.16	2995	2995	2955	3890	2100	2995	2977.88	0.46	0	-828	3025	3010	2995	2980	2965	3002	2972	93	895	500	2150	5	1	18672816	554	5.33	0.54	12	0.03	556.00	5453.00	4940	20240116	-39.98	2725	20240805	8.81	4940	-39.98	20240116	2725	8.81	20240805	4940	-39.98	20240116	2725	8.81	20240805	2.28	N	092300	500	93 억		85693	N	N	0	N	00	N
80	20241018	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-10	5	-0.33	1009250	338	1.53	2995	2995	2985	3890	2100	2995	2985.95	0.46	0	-228	3025	3010	2995	2980	2965	3002	2972	93	895	500	2150	5	1	18672816	557	5.37	0.55	12	0.00	556.00	5453.00	4940	20240116	-39.57	2725	20240805	9.54	4940	-39.57	20240116	2725	9.54	20240805	4940	-39.57	20240116	2725	9.54	20240805	2.28	N	092300	500	93 억		85693	N	N	0	N	00	N
81	20241017	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-5	5	-0.17	65948055	22042	163.78	3000	3010	2980	3900	2100	3000	2991.93	0.48	0	-3576	3073	3036	3013	2976	2953	3025	2965	93	900	500	2160	5	1	18672816	559	5.39	0.55	12	0.12	556.00	5453.00	4940	20240116	-39.37	2725	20240805	9.91	4940	-39.37	20240116	2725	9.91	20240805	4940	-39.37	20240116	2725	9.91	20240805	2.28	N	092300	500	93 억		89269	N	N	0	N	00	N
82	20241017	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-10	5	-0.33	59635130	19928	148.08	3000	3010	2980	3900	2100	3000	2992.53	0.48	0	-3576	3073	3036	3013	2976	2953	3025	2965	93	900	500	2160	5	1	18672816	558	5.38	0.55	12	0.11	556.00	5453.00	4940	20240116	-39.47	2725	20240805	9.72	4940	-39.47	20240116	2725	9.72	20240805	4940	-39.47	20240116	2725	9.72	20240805	2.28	N	092300	500	93 억		89269	N	N	0	N	00	N
83	20241017	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-15	5	-0.50	45189470	15093	112.15	3000	3010	2980	3900	2100	3000	2994.07	0.48	0	-2876	3073	3036	3013	2976	2953	3025	2965	93	900	500	2160	5	1	18672816	557	5.37	0.55	12	0.08	556.00	5453.00	4940	20240116	-39.57	2725	20240805	9.54	4940	-39.57	20240116	2725	9.54	20240805	4940	-39.57	20240116	2725	9.54	20240805	2.28	N	092300	500	93 억		89269	N	N	0	N	00	N
84	20241017	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-10	5	-0.33	38758410	12939	96.14	3000	3010	2985	3900	2100	3000	2995.47	0.48	0	-2648	3073	3036	3013	2976	2953	3025	2965	93	900	500	2160	5	1	18672816	558	5.38	0.55	12	0.07	556.00	5453.00	4940	20240116	-39.47	2725	20240805	9.72	4940	-39.47	20240116	2725	9.72	20240805	4940	-39.47	20240116	2725	9.72	20240805	2.28	N	092300	500	93 억		89269	N	N	0	N	00	N
85	20241017	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	0	3	0.00	24978835	8339	61.96	3000	3010	2985	3900	2100	3000	2995.42	0.48	0	-2201	3073	3036	3013	2976	2953	3025	2965	93	900	500	2160	5	1	18672816	560	5.40	0.55	12	0.04	556.00	5453.00	4940	20240116	-39.27	2725	20240805	10.09	4940	-39.27	20240116	2725	10.09	20240805	4940	-39.27	20240116	2725	10.09	20240805	2.28	N	092300	500	93 억		89269	N	N	0	N	00	N
86	20241017	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-5	5	-0.17	16538515	5522	41.03	3000	3000	2985	3900	2100	3000	2995.02	0.48	0	-2001	3073	3036	3013	2976	2953	3025	2965	93	900	500	2160	5	1	18672816	559	5.39	0.55	12	0.03	556.00	5453.00	4940	20240116	-39.37	2725	20240805	9.91	4940	-39.37	20240116	2725	9.91	20240805	4940	-39.37	20240116	2725	9.91	20240805	2.28	N	092300	500	93 억		89269	N	N	0	N	00	N
87	20241017	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	0	3	0.00	6774960	2262	16.81	3000	3000	2985	3900	2100	3000	2995.12	0.48	0	-1209	3073	3036	3013	2976	2953	3025	2965	93	900	500	2160	5	1	18672816	560	5.40	0.55	12	0.01	556.00	5453.00	4940	20240116	-39.27	2725	20240805	10.09	4940	-39.27	20240116	2725	10.09	20240805	4940	-39.27	20240116	2725	10.09	20240805	2.28	N	092300	500	93 억		89269	N	N	0	N	00	N
88	20241017	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-5	5	-0.17	1565630	522	3.88	3000	3000	2995	3900	2100	3000	2999.29	0.48	0	-65	3073	3036	3013	2976	2953	3025	2965	93	900	500	2160	5	1	18672816	559	5.39	0.55	12	0.00	556.00	5453.00	4940	20240116	-39.37	2725	20240805	9.91	4940	-39.37	20240116	2725	9.91	20240805	4940	-39.37	20240116	2725	9.91	20240805	2.28	N	092300	500	93 억		89269	N	N	0	N	00	N
89	20241016	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-20	5	-0.66	39942680	13283	95.71	3020	3050	2990	3925	2115	3020	3007.05	0.49	0	-2573	3040	3030	3010	3000	2980	3035	3005	93	905	500	2170	5	1	18672816	560	5.40	0.55	12	0.07	556.00	5453.00	4940	20240116	-39.27	2725	20240805	10.09	4940	-39.27	20240116	2725	10.09	20240805	4940	-39.27	20240116	2725	10.09	20240805	2.35	N	092300	500	93 억		91708	N	N	0	N	00	N
90	20241016	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-20	5	-0.66	36085845	11997	86.44	3020	3050	2990	3925	2115	3020	3007.91	0.49	0	-2573	3040	3030	3010	3000	2980	3035	3005	93	905	500	2170	5	1	18672816	560	5.40	0.55	12	0.06	556.00	5453.00	4940	20240116	-39.27	2725	20240805	10.09	4940	-39.27	20240116	2725	10.09	20240805	4940	-39.27	20240116	2725	10.09	20240805	2.35	N	092300	500	93 억		91708	N	N	0	N	00	N
91	20241016	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-20	5	-0.66	30117010	10002	72.07	3020	3050	2990	3925	2115	3020	3011.10	0.49	0	-1352	3040	3030	3010	3000	2980	3035	3005	93	905	500	2170	5	1	18672816	560	5.40	0.55	12	0.05	556.00	5453.00	4940	20240116	-39.27	2725	20240805	10.09	4940	-39.27	20240116	2725	10.09	20240805	4940	-39.27	20240116	2725	10.09	20240805	2.35	N	092300	500	93 억		91708	N	N	0	N	00	N
92	20241016	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-10	5	-0.33	26349210	8747	63.02	3020	3050	2990	3925	2115	3020	3012.37	0.49	0	-1090	3040	3030	3010	3000	2980	3035	3005	93	905	500	2170	5	1	18672816	562	5.41	0.55	12	0.05	556.00	5453.00	4940	20240116	-39.07	2725	20240805	10.46	4940	-39.07	20240116	2725	10.46	20240805	4940	-39.07	20240116	2725	10.46	20240805	2.35	N	092300	500	93 억		91708	N	N	0	N	00	N
93	20241016	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-25	5	-0.83	23759105	7884	56.81	3020	3050	2990	3925	2115	3020	3013.59	0.49	0	-1238	3040	3030	3010	3000	2980	3035	3005	93	905	500	2170	5	1	18672816	559	5.39	0.55	12	0.04	556.00	5453.00	4940	20240116	-39.37	2725	20240805	9.91	4940	-39.37	20240116	2725	9.91	20240805	4940	-39.37	20240116	2725	9.91	20240805	2.35	N	092300	500	93 억		91708	N	N	0	N	00	N
94	20241016	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-5	5	-0.17	19899905	6595	47.52	3020	3050	2995	3925	2115	3020	3017.42	0.49	0	-1068	3040	3030	3010	3000	2980	3035	3005	93	905	500	2170	5	1	18672816	563	5.42	0.55	12	0.04	556.00	5453.00	4940	20240116	-38.97	2725	20240805	10.64	4940	-38.97	20240116	2725	10.64	20240805	4940	-38.97	20240116	2725	10.64	20240805	2.35	N	092300	500	93 억		91708	N	N	0	N	00	N
95	20241016	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	0	3	0.00	11822480	3907	28.15	3020	3050	3005	3925	2115	3020	3025.97	0.49	0	-649	3040	3030	3010	3000	2980	3035	3005	93	905	500	2170	5	1	18672816	564	5.43	0.55	12	0.02	556.00	5453.00	4940	20240116	-38.87	2725	20240805	10.83	4940	-38.87	20240116	2725	10.83	20240805	4940	-38.87	20240116	2725	10.83	20240805	2.35	N	092300	500	93 억		91708	N	N	0	N	00	N
96	20241016	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	0	3	0.00	2331480	772	5.56	3020	3030	3005	3925	2115	3020	3020.05	0.49	0	-169	3040	3030	3010	3000	2980	3035	3005	93	905	500	2170	5	1	18672816	564	5.43	0.55	12	0.00	556.00	5453.00	4940	20240116	-38.87	2725	20240805	10.83	4940	-38.87	20240116	2725	10.83	20240805	4940	-38.87	20240116	2725	10.83	20240805	2.35	N	092300	500	93 억		91708	N	N	0	N	00	N
97	20241015	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	30	2	1.00	41681010	13879	55.84	2990	3020	2990	3885	2095	2990	3003.17	0.50	0	-2002	3026	3007	2996	2977	2966	3002	2972	93	895	500	2150	5	1	18672816	564	5.43	0.55	12	0.07	556.00	5453.00	4940	20240116	-38.87	2725	20240805	10.83	4940	-38.87	20240116	2725	10.83	20240805	4940	-38.87	20240116	2725	10.83	20240805	2.34	N	092300	500	93 억		93710	N	N	0	N	00	N
98	20241015	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	30	2	1.00	35668190	11888	47.83	2990	3020	2990	3885	2095	2990	3000.35	0.50	0	-1880	3026	3007	2996	2977	2966	3002	2972	93	895	500	2150	5	1	18672816	564	5.43	0.55	12	0.06	556.00	5453.00	4940	20240116	-38.87	2725	20240805	10.83	4940	-38.87	20240116	2725	10.83	20240805	4940	-38.87	20240116	2725	10.83	20240805	2.34	N	092300	500	93 억		93710	N	N	0	N	00	N
99	20241015	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	30	2	1.00	32990975	11000	44.25	2990	3020	2990	3885	2095	2990	2999.18	0.50	0	-1877	3026	3007	2996	2977	2966	3002	2972	93	895	500	2150	5	1	18672816	564	5.43	0.55	12	0.06	556.00	5453.00	4940	20240116	-38.87	2725	20240805	10.83	4940	-38.87	20240116	2725	10.83	20240805	4940	-38.87	20240116	2725	10.83	20240805	2.34	N	092300	500	93 억		93710	N	N	0	N	00	N
100	20241015	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	5	2	0.17	30346485	10122	40.72	2990	3015	2990	3885	2095	2990	2998.07	0.50	0	-1878	3026	3007	2996	2977	2966	3002	2972	93	895	500	2150	5	1	18672816	559	5.39	0.55	12	0.05	556.00	5453.00	4940	20240116	-39.37	2725	20240805	9.91	4940	-39.37	20240116	2725	9.91	20240805	4940	-39.37	20240116	2725	9.91	20240805	2.34	N	092300	500	93 억		93710	N	N	0	N	00	N
101	20241015	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	15	2	0.50	28526905	9515	38.28	2990	3015	2990	3885	2095	2990	2998.10	0.50	0	-1903	3026	3007	2996	2977	2966	3002	2972	93	895	500	2150	5	1	18672816	561	5.40	0.55	12	0.05	556.00	5453.00	4940	20240116	-39.17	2725	20240805	10.28	4940	-39.17	20240116	2725	10.28	20240805	4940	-39.17	20240116	2725	10.28	20240805	2.34	N	092300	500	93 억		93710	N	N	0	N	00	N
102	20241015	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	15	2	0.50	23392635	7801	31.38	2990	3015	2990	3885	2095	2990	2998.67	0.50	0	-2144	3026	3007	2996	2977	2966	3002	2972	93	895	500	2150	5	1	18672816	561	5.40	0.55	12	0.04	556.00	5453.00	4940	20240116	-39.17	2725	20240805	10.28	4940	-39.17	20240116	2725	10.28	20240805	4940	-39.17	20240116	2725	10.28	20240805	2.34	N	092300	500	93 억		93710	N	N	0	N	00	N
103	20241015	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	10	2	0.33	12994845	4329	17.42	2990	3015	2990	3885	2095	2990	3001.81	0.50	0	-676	3026	3007	2996	2977	2966	3002	2972	93	895	500	2150	5	1	18672816	560	5.40	0.55	12	0.02	556.00	5453.00	4940	20240116	-39.27	2725	20240805	10.09	4940	-39.27	20240116	2725	10.09	20240805	4940	-39.27	20240116	2725	10.09	20240805	2.34	N	092300	500	93 억		93710	N	N	0	N	00	N
104	20241015	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	25	2	0.84	3470870	1157	4.65	2990	3015	2990	3885	2095	2990	2999.89	0.50	0	114	3026	3007	2996	2977	2966	3002	2972	93	895	500	2150	5	1	18672816	563	5.42	0.55	12	0.01	556.00	5453.00	4940	20240116	-38.97	2725	20240805	10.64	4940	-38.97	20240116	2725	10.64	20240805	4940	-38.97	20240116	2725	10.64	20240805	2.34	N	092300	500	93 억		93710	N	N	0	N	00	N
105	20241014	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-10	5	-0.33	74347470	24818	89.98	3000	3015	2985	3900	2100	3000	2995.71	0.50	0	731	3066	3032	3016	2982	2966	3025	2975	93	900	500	2160	5	1	18672816	558	5.38	0.55	12	0.13	556.00	5453.00	4940	20240116	-39.47	2725	20240805	9.72	4940	-39.47	20240116	2725	9.72	20240805	4940	-39.47	20240116	2725	9.72	20240805	2.38	N	092300	500	93 억		92979	N	N	0	N	00	N
106	20241014	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	10	2	0.33	68784990	22958	83.24	3000	3015	2985	3900	2100	3000	2996.12	0.50	0	2339	3066	3032	3016	2982	2966	3025	2975	93	900	500	2160	5	1	18672816	562	5.41	0.55	12	0.12	556.00	5453.00	4940	20240116	-39.07	2725	20240805	10.46	4940	-39.07	20240116	2725	10.46	20240805	4940	-39.07	20240116	2725	10.46	20240805	2.38	N	092300	500	93 억		92979	N	N	0	N	00	N
107	20241014	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	5	2	0.17	56992600	19021	68.96	3000	3015	2985	3900	2100	3000	2996.30	0.50	0	1130	3066	3032	3016	2982	2966	3025	2975	93	900	500	2160	5	1	18672816	561	5.40	0.55	12	0.10	556.00	5453.00	4940	20240116	-39.17	2725	20240805	10.28	4940	-39.17	20240116	2725	10.28	20240805	4940	-39.17	20240116	2725	10.28	20240805	2.38	N	092300	500	93 억		92979	N	N	0	N	00	N
108	20241014	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	15	2	0.50	34671095	11550	41.88	3000	3015	2990	3900	2100	3000	3001.83	0.50	0	-829	3066	3032	3016	2982	2966	3025	2975	93	900	500	2160	5	1	18672816	563	5.42	0.55	12	0.06	556.00	5453.00	4940	20240116	-38.97	2725	20240805	10.64	4940	-38.97	20240116	2725	10.64	20240805	4940	-38.97	20240116	2725	10.64	20240805	2.38	N	092300	500	93 억		92979	N	N	0	N	00	N
109	20241014	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-10	5	-0.33	26624890	8873	32.17	3000	3015	2990	3900	2100	3000	3000.66	0.50	0	-336	3066	3032	3016	2982	2966	3025	2975	93	900	500	2160	5	1	18672816	558	5.38	0.55	12	0.05	556.00	5453.00	4940	20240116	-39.47	2725	20240805	9.72	4940	-39.47	20240116	2725	9.72	20240805	4940	-39.47	20240116	2725	9.72	20240805	2.38	N	092300	500	93 억		92979	N	N	0	N	00	N
110	20241014	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	0	3	0.00	19471200	6485	23.51	3000	3015	2995	3900	2100	3000	3002.50	0.50	0	-275	3066	3032	3016	2982	2966	3025	2975	93	900	500	2160	5	1	18672816	560	5.40	0.55	12	0.03	556.00	5453.00	4940	20240116	-39.27	2725	20240805	10.09	4940	-39.27	20240116	2725	10.09	20240805	4940	-39.27	20240116	2725	10.09	20240805	2.38	N	092300	500	93 억		92979	N	N	0	N	00	N
111	20241014	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	15	2	0.50	10777160	3589	13.01	3000	3015	3000	3900	2100	3000	3002.83	0.50	0	788	3066	3032	3016	2982	2966	3025	2975	93	900	500	2160	5	1	18672816	563	5.42	0.55	12	0.02	556.00	5453.00	4940	20240116	-38.97	2725	20240805	10.64	4940	-38.97	20240116	2725	10.64	20240805	4940	-38.97	20240116	2725	10.64	20240805	2.38	N	092300	500	93 억		92979	N	N	0	N	00	N
112	20241014	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	15	2	0.50	5577045	1859	6.74	3000	3015	3000	3900	2100	3000	3000.02	0.50	0	806	3066	3032	3016	2982	2966	3025	2975	93	900	500	2160	5	1	18672816	563	5.42	0.55	12	0.01	556.00	5453.00	4940	20240116	-38.97	2725	20240805	10.64	4940	-38.97	20240116	2725	10.64	20240805	4940	-38.97	20240116	2725	10.64	20240805	2.38	N	092300	500	93 억		92979	N	N	0	N	00	N
113	20241011	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-35	5	-1.15	83502360	27580	53.99	3035	3050	3000	3945	2125	3035	3027.75	0.51	0	-1714	3111	3072	3046	3007	2981	3060	2995	93	910	500	2180	5	1	18672816	560	5.40	0.55	12	0.15	556.00	5453.00	4940	20240116	-39.27	2725	20240805	10.09	4940	-39.27	20240116	2725	10.09	20240805	4940	-39.27	20240116	2725	10.09	20240805	2.37	N	092300	500	93 억		94611	N	N	0	N	00	N
114	20241011	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-15	5	-0.49	65573835	21627	42.34	3035	3050	3020	3945	2125	3035	3032.04	0.51	0	-1712	3111	3072	3046	3007	2981	3060	2995	93	910	500	2180	5	1	18672816	564	5.43	0.55	12	0.12	556.00	5453.00	4940	20240116	-38.87	2725	20240805	10.83	4940	-38.87	20240116	2725	10.83	20240805	4940	-38.87	20240116	2725	10.83	20240805	2.37	N	092300	500	93 억		94611	N	N	0	N	00	N
115	20241011	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	10	2	0.33	41581935	13701	26.82	3035	3050	3030	3945	2125	3035	3034.96	0.51	0	952	3111	3072	3046	3007	2981	3060	2995	93	910	500	2180	5	1	18672816	569	5.48	0.56	12	0.07	556.00	5453.00	4940	20240116	-38.36	2725	20240805	11.74	4940	-38.36	20240116	2725	11.74	20240805	4940	-38.36	20240116	2725	11.74	20240805	2.37	N	092300	500	93 억		94611	N	N	0	N	00	N
116	20241011	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	0	3	0.00	32993320	10869	21.28	3035	3050	3030	3945	2125	3035	3035.54	0.51	0	1049	3111	3072	3046	3007	2981	3060	2995	93	910	500	2180	5	1	18672816	567	5.46	0.56	12	0.06	556.00	5453.00	4940	20240116	-38.56	2725	20240805	11.38	4940	-38.56	20240116	2725	11.38	20240805	4940	-38.56	20240116	2725	11.38	20240805	2.37	N	092300	500	93 억		94611	N	N	0	N	00	N
117	20241011	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	15	2	0.49	27918175	9200	18.01	3035	3050	3030	3945	2125	3035	3034.58	0.51	0	1038	3111	3072	3046	3007	2981	3060	2995	93	910	500	2180	5	1	18672816	570	5.49	0.56	12	0.05	556.00	5453.00	4940	20240116	-38.26	2725	20240805	11.93	4940	-38.26	20240116	2725	11.93	20240805	4940	-38.26	20240116	2725	11.93	20240805	2.37	N	092300	500	93 억		94611	N	N	0	N	00	N
118	20241011	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	15	2	0.49	25369600	8361	16.37	3035	3050	3030	3945	2125	3035	3034.28	0.51	0	916	3111	3072	3046	3007	2981	3060	2995	93	910	500	2180	5	1	18672816	570	5.49	0.56	12	0.04	556.00	5453.00	4940	20240116	-38.26	2725	20240805	11.93	4940	-38.26	20240116	2725	11.93	20240805	4940	-38.26	20240116	2725	11.93	20240805	2.37	N	092300	500	93 억		94611	N	N	0	N	00	N
119	20241011	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	5	2	0.16	4296990	1414	2.77	3035	3045	3035	3945	2125	3035	3038.89	0.51	0	3	3111	3072	3046	3007	2981	3060	2995	93	910	500	2180	5	1	18672816	568	5.47	0.56	12	0.01	556.00	5453.00	4940	20240116	-38.46	2725	20240805	11.56	4940	-38.46	20240116	2725	11.56	20240805	4940	-38.46	20240116	2725	11.56	20240805	2.37	N	092300	500	93 억		94611	N	N	0	N	00	N
120	20241011	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	0	3	0.00	643460	212	0.42	3035	3045	3035	3945	2125	3035	3035.19	0.51	0	10	3111	3072	3046	3007	2981	3060	2995	93	910	500	2180	5	1	18672816	567	5.46	0.56	12	0.00	556.00	5453.00	4940	20240116	-38.56	2725	20240805	11.38	4940	-38.56	20240116	2725	11.38	20240805	4940	-38.56	20240116	2725	11.38	20240805	2.37	N	092300	500	93 억		94611	N	N	0	N	00	N
121	20241010	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-30	5	-0.98	154461475	50816	125.03	3065	3085	3020	3980	2150	3065	3039.62	0.49	0	2478	3171	3117	3076	3022	2981	3097	3002	93	915	500	2200	5	1	18672816	567	5.46	0.56	12	0.27	556.00	5453.00	4940	20240116	-38.56	2725	20240805	11.38	4940	-38.56	20240116	2725	11.38	20240805	4940	-38.56	20240116	2725	11.38	20240805	2.38	N	092300	500	93 억		92215	N	N	0	N	00	N
122	20241010	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-20	5	-0.65	148859375	48971	120.49	3065	3085	3020	3980	2150	3065	3039.75	0.49	0	3820	3171	3117	3076	3022	2981	3097	3002	93	915	500	2200	5	1	18672816	569	5.48	0.56	12	0.26	556.00	5453.00	4940	20240116	-38.36	2725	20240805	11.74	4940	-38.36	20240116	2725	11.74	20240805	4940	-38.36	20240116	2725	11.74	20240805	2.38	N	092300	500	93 억		92215	N	N	0	N	00	N
123	20241010	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-25	5	-0.82	132796335	43679	107.47	3065	3085	3020	3980	2150	3065	3040.28	0.49	0	3911	3171	3117	3076	3022	2981	3097	3002	93	915	500	2200	5	1	18672816	568	5.47	0.56	12	0.23	556.00	5453.00	4940	20240116	-38.46	2725	20240805	11.56	4940	-38.46	20240116	2725	11.56	20240805	4940	-38.46	20240116	2725	11.56	20240805	2.38	N	092300	500	93 억		92215	N	N	0	N	00	N
124	20241010	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-25	5	-0.82	116488975	38307	94.25	3065	3085	3020	3980	2150	3065	3040.93	0.49	0	5433	3171	3117	3076	3022	2981	3097	3002	93	915	500	2200	5	1	18672816	568	5.47	0.56	12	0.21	556.00	5453.00	4940	20240116	-38.46	2725	20240805	11.56	4940	-38.46	20240116	2725	11.56	20240805	4940	-38.46	20240116	2725	11.56	20240805	2.38	N	092300	500	93 억		92215	N	N	0	N	00	N
125	20241010	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-10	5	-0.33	103348620	33976	83.60	3065	3085	3020	3980	2150	3065	3041.81	0.49	0	5478	3171	3117	3076	3022	2981	3097	3002	93	915	500	2200	5	1	18672816	570	5.49	0.56	12	0.18	556.00	5453.00	4940	20240116	-38.16	2725	20240805	12.11	4940	-38.16	20240116	2725	12.11	20240805	4940	-38.16	20240116	2725	12.11	20240805	2.38	N	092300	500	93 억		92215	N	N	0	N	00	N
126	20241010	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-30	5	-0.98	79764225	26222	64.52	3065	3085	3020	3980	2150	3065	3041.88	0.49	0	2345	3171	3117	3076	3022	2981	3097	3002	93	915	500	2200	5	1	18672816	567	5.46	0.56	12	0.14	556.00	5453.00	4940	20240116	-38.56	2725	20240805	11.38	4940	-38.56	20240116	2725	11.38	20240805	4940	-38.56	20240116	2725	11.38	20240805	2.38	N	092300	500	93 억		92215	N	N	0	N	00	N
127	20241010	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-15	5	-0.49	64595115	21224	52.22	3065	3085	3020	3980	2150	3065	3043.49	0.49	0	1492	3171	3117	3076	3022	2981	3097	3002	93	915	500	2200	5	1	18672816	570	5.49	0.56	12	0.11	556.00	5453.00	4940	20240116	-38.26	2725	20240805	11.93	4940	-38.26	20240116	2725	11.93	20240805	4940	-38.26	20240116	2725	11.93	20240805	2.38	N	092300	500	93 억		92215	N	N	0	N	00	N
128	20241010	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	20	2	0.65	1290445	421	1.04	3065	3085	3065	3980	2150	3065	3065.19	0.49	0	213	3171	3117	3076	3022	2981	3097	3002	93	915	500	2200	5	1	18672816	576	5.55	0.57	12	0.00	556.00	5453.00	4940	20240116	-37.55	2725	20240805	13.21	4940	-37.55	20240116	2725	13.21	20240805	4940	-37.55	20240116	2725	13.21	20240805	2.38	N	092300	500	93 억		92215	N	N	0	N	00	N
129	20241008	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-40	5	-1.29	124702285	40569	106.25	3105	3130	3035	4035	2175	3105	3073.83	0.49	0	448	3165	3135	3085	3055	3005	3145	3065	93	930	500	2230	5	1	18672816	572	5.51	0.56	12	0.22	556.00	5453.00	4940	20240116	-37.96	2725	20240805	12.48	4940	-37.96	20240116	2725	12.48	20240805	4940	-37.96	20240116	2725	12.48	20240805	2.39	N	092300	500	93 억		91767	N	N	0	N	00	N
130	20241008	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-20	5	-0.64	120593645	39231	102.75	3105	3130	3035	4035	2175	3105	3073.94	0.49	0	773	3165	3135	3085	3055	3005	3145	3065	93	930	500	2230	5	1	18672816	576	5.55	0.57	12	0.21	556.00	5453.00	4940	20240116	-37.55	2725	20240805	13.21	4940	-37.55	20240116	2725	13.21	20240805	4940	-37.55	20240116	2725	13.21	20240805	2.39	N	092300	500	93 억		91767	N	N	0	N	00	N
131	20241008	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-40	5	-1.29	99338250	32288	84.56	3105	3130	3040	4035	2175	3105	3076.63	0.49	0	-153	3165	3135	3085	3055	3005	3145	3065	93	930	500	2230	5	1	18672816	572	5.51	0.56	12	0.17	556.00	5453.00	4940	20240116	-37.96	2725	20240805	12.48	4940	-37.96	20240116	2725	12.48	20240805	4940	-37.96	20240116	2725	12.48	20240805	2.39	N	092300	500	93 억		91767	N	N	0	N	00	N
132	20241008	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-30	5	-0.97	46245450	14925	39.09	3105	3130	3065	4035	2175	3105	3098.52	0.49	0	-816	3165	3135	3085	3055	3005	3145	3065	93	930	500	2230	5	1	18672816	574	5.53	0.56	12	0.08	556.00	5453.00	4940	20240116	-37.75	2725	20240805	12.84	4940	-37.75	20240116	2725	12.84	20240805	4940	-37.75	20240116	2725	12.84	20240805	2.39	N	092300	500	93 억		91767	N	N	0	N	00	N
133	20241008	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	5	2	0.16	29465730	9473	24.81	3105	3130	3085	4035	2175	3105	3110.50	0.49	0	-593	3165	3135	3085	3055	3005	3145	3065	93	930	500	2230	5	1	18672816	581	5.59	0.57	12	0.05	556.00	5453.00	4940	20240116	-37.04	2725	20240805	14.13	4940	-37.04	20240116	2725	14.13	20240805	4940	-37.04	20240116	2725	14.13	20240805	2.39	N	092300	500	93 억		91767	N	N	0	N	00	N
134	20241008	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	5	2	0.16	29294735	9418	24.67	3105	3130	3085	4035	2175	3105	3110.50	0.49	0	-540	3165	3135	3085	3055	3005	3145	3065	93	930	500	2230	5	1	18672816	581	5.59	0.57	12	0.05	556.00	5453.00	4940	20240116	-37.04	2725	20240805	14.13	4940	-37.04	20240116	2725	14.13	20240805	4940	-37.04	20240116	2725	14.13	20240805	2.39	N	092300	500	93 억		91767	N	N	0	N	00	N
135	20241008	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	20	2	0.64	22968735	7373	19.31	3105	3130	3085	4035	2175	3105	3115.25	0.49	0	-585	3165	3135	3085	3055	3005	3145	3065	93	930	500	2230	5	1	18672816	584	5.62	0.57	12	0.04	556.00	5453.00	4940	20240116	-36.74	2725	20240805	14.68	4940	-36.74	20240116	2725	14.68	20240805	4940	-36.74	20240116	2725	14.68	20240805	2.39	N	092300	500	93 억		91767	N	N	0	N	00	N
136	20241008	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-5	5	-0.16	4321475	1392	3.65	3105	3105	3085	4035	2175	3105	3104.51	0.49	0	-4	3165	3135	3085	3055	3005	3145	3065	93	930	500	2230	5	1	18672816	579	5.58	0.57	12	0.01	556.00	5453.00	4940	20240116	-37.25	2725	20240805	13.76	4940	-37.25	20240116	2725	13.76	20240805	4940	-37.25	20240116	2725	13.76	20240805	2.39	N	092300	500	93 억		91767	N	N	0	N	00	N
137	20241007	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	45	2	1.47	117598745	38182	138.08	3105	3115	3035	3975	2145	3060	3079.95	0.49	0	-370	3100	3080	3045	3025	2990	3090	3035	93	915	500	2200	5	1	18672816	580	5.58	0.57	12	0.20	556.00	5453.00	4940	20240116	-37.15	2725	20240805	13.94	4940	-37.15	20240116	2725	13.94	20240805	4940	-37.15	20240116	2725	13.94	20240805	2.39	N	092300	500	93 억		92127	N	N	0	N	00	N
138	20241007	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	50	2	1.63	107587805	34955	126.41	3105	3115	3035	3975	2145	3060	3077.89	0.49	0	-564	3100	3080	3045	3025	2990	3090	3035	93	915	500	2200	5	1	18672816	581	5.59	0.57	12	0.19	556.00	5453.00	4940	20240116	-37.04	2725	20240805	14.13	4940	-37.04	20240116	2725	14.13	20240805	4940	-37.04	20240116	2725	14.13	20240805	2.39	N	092300	500	93 억		92127	N	N	0	N	00	N
139	20241007	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	10	2	0.33	56183370	18358	66.39	3105	3105	3035	3975	2145	3060	3060.43	0.49	0	-853	3100	3080	3045	3025	2990	3090	3035	93	915	500	2200	5	1	18672816	573	5.52	0.56	12	0.10	556.00	5453.00	4940	20240116	-37.85	2725	20240805	12.66	4940	-37.85	20240116	2725	12.66	20240805	4940	-37.85	20240116	2725	12.66	20240805	2.39	N	092300	500	93 억		92127	N	N	0	N	00	N
140	20241007	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	15	2	0.49	31734480	10373	37.51	3105	3105	3035	3975	2145	3060	3059.33	0.49	0	-1133	3100	3080	3045	3025	2990	3090	3035	93	915	500	2200	5	1	18672816	574	5.53	0.56	12	0.06	556.00	5453.00	4940	20240116	-37.75	2725	20240805	12.84	4940	-37.75	20240116	2725	12.84	20240805	4940	-37.75	20240116	2725	12.84	20240805	2.39	N	092300	500	93 억		92127	N	N	0	N	00	N
141	20241007	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	10	2	0.33	26324035	8611	31.14	3105	3105	3035	3975	2145	3060	3057.02	0.49	0	-1171	3100	3080	3045	3025	2990	3090	3035	93	915	500	2200	5	1	18672816	573	5.52	0.56	12	0.05	556.00	5453.00	4940	20240116	-37.85	2725	20240805	12.66	4940	-37.85	20240116	2725	12.66	20240805	4940	-37.85	20240116	2725	12.66	20240805	2.39	N	092300	500	93 억		92127	N	N	0	N	00	N
142	20241007	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	15915565	5211	18.84	3105	3105	3035	3975	2145	3060	3054.22	0.49	0	-1246	3100	3080	3045	3025	2990	3090	3035	93	915	500	2200	5	1	18672816	572	5.51	0.56	12	0.03	556.00	5453.00	4940	20240116	-37.96	2725	20240805	12.48	4940	-37.96	20240116	2725	12.48	20240805	4940	-37.96	20240116	2725	12.48	20240805	2.39	N	092300	500	93 억		92127	N	N	0	N	00	N
143	20241007	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	9791015	3209	11.60	3105	3105	3035	3975	2145	3060	3051.11	0.49	0	-759	3100	3080	3045	3025	2990	3090	3035	93	915	500	2200	5	1	18672816	571	5.50	0.56	12	0.02	556.00	5453.00	4940	20240116	-38.06	2725	20240805	12.29	4940	-38.06	20240116	2725	12.29	20240805	4940	-38.06	20240116	2725	12.29	20240805	2.39	N	092300	500	93 억		92127	N	N	0	N	00	N
144	20241007	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	15	2	0.49	4920625	1607	5.81	3105	3105	3050	3975	2145	3060	3061.99	0.49	0	-825	3100	3080	3045	3025	2990	3090	3035	93	915	500	2200	5	1	18672816	574	5.53	0.56	12	0.01	556.00	5453.00	4940	20240116	-37.75	2725	20240805	12.84	4940	-37.75	20240116	2725	12.84	20240805	4940	-37.75	20240116	2725	12.84	20240805	2.39	N	092300	500	93 억		92127	N	N	0	N	00	N
145	20241004	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	20	2	0.66	83703840	27645	97.70	3010	3065	3010	3950	2130	3040	3027.81	0.52	0	-5136	3126	3082	3046	3002	2966	3065	2985	93	910	500	2180	5	1	18672816	571	5.50	0.56	12	0.15	556.00	5453.00	4940	20240116	-38.06	2725	20240805	12.29	4940	-38.06	20240116	2725	12.29	20240805	4940	-38.06	20240116	2725	12.29	20240805	2.36	N	092300	500	93 억		97263	N	N	0	N	00	N
146	20241004	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	20	2	0.66	83215330	27485	97.14	3010	3065	3010	3950	2130	3040	3027.66	0.52	0	-5044	3126	3082	3046	3002	2966	3065	2985	93	910	500	2180	5	1	18672816	571	5.50	0.56	12	0.15	556.00	5453.00	4940	20240116	-38.06	2725	20240805	12.29	4940	-38.06	20240116	2725	12.29	20240805	4940	-38.06	20240116	2725	12.29	20240805	2.36	N	092300	500	93 억		97263	N	N	0	N	00	N
147	20241004	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-20	5	-0.66	65921600	21794	77.02	3010	3050	3010	3950	2130	3040	3024.76	0.52	0	-2921	3126	3082	3046	3002	2966	3065	2985	93	910	500	2180	5	1	18672816	564	5.43	0.55	12	0.12	556.00	5453.00	4940	20240116	-38.87	2725	20240805	10.83	4940	-38.87	20240116	2725	10.83	20240805	4940	-38.87	20240116	2725	10.83	20240805	2.36	N	092300	500	93 억		97263	N	N	0	N	00	N
148	20241004	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-10	5	-0.33	57349195	18959	67.00	3010	3050	3010	3950	2130	3040	3024.91	0.52	0	-2374	3126	3082	3046	3002	2966	3065	2985	93	910	500	2180	5	1	18672816	566	5.45	0.56	12	0.10	556.00	5453.00	4940	20240116	-38.66	2725	20240805	11.19	4940	-38.66	20240116	2725	11.19	20240805	4940	-38.66	20240116	2725	11.19	20240805	2.36	N	092300	500	93 억		97263	N	N	0	N	00	N
149	20241004	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	0	3	0.00	40132595	13262	46.87	3010	3050	3010	3950	2130	3040	3026.13	0.52	0	80	3126	3082	3046	3002	2966	3065	2985	93	910	500	2180	5	1	18672816	568	5.47	0.56	12	0.07	556.00	5453.00	4940	20240116	-38.46	2725	20240805	11.56	4940	-38.46	20240116	2725	11.56	20240805	4940	-38.46	20240116	2725	11.56	20240805	2.36	N	092300	500	93 억		97263	N	N	0	N	00	N
150	20241004	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	0	3	0.00	35379630	11696	41.34	3010	3050	3010	3950	2130	3040	3024.93	0.52	0	56	3126	3082	3046	3002	2966	3065	2985	93	910	500	2180	5	1	18672816	568	5.47	0.56	12	0.06	556.00	5453.00	4940	20240116	-38.46	2725	20240805	11.56	4940	-38.46	20240116	2725	11.56	20240805	4940	-38.46	20240116	2725	11.56	20240805	2.36	N	092300	500	93 억		97263	N	N	0	N	00	N
151	20241004	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	5	2	0.16	34737380	11485	40.59	3010	3045	3010	3950	2130	3040	3024.59	0.52	0	63	3126	3082	3046	3002	2966	3065	2985	93	910	500	2180	5	1	18672816	569	5.48	0.56	12	0.06	556.00	5453.00	4940	20240116	-38.36	2725	20240805	11.74	4940	-38.36	20240116	2725	11.74	20240805	4940	-38.36	20240116	2725	11.74	20240805	2.36	N	092300	500	93 억		97263	N	N	0	N	00	N
152	20241004	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-5	5	-0.16	11705120	3882	13.72	3010	3035	3010	3950	2130	3040	3015.23	0.52	0	10	3126	3082	3046	3002	2966	3065	2985	93	910	500	2180	5	1	18672816	567	5.46	0.56	12	0.02	556.00	5453.00	4940	20240116	-38.56	2725	20240805	11.38	4940	-38.56	20240116	2725	11.38	20240805	4940	-38.56	20240116	2725	11.38	20240805	2.36	N	092300	500	93 억		97263	N	N	0	N	00	N
153	20241002	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-50	5	-1.62	86250860	28295	101.17	3065	3090	3010	4015	2165	3090	3048.31	0.56	0	-7158	3180	3135	3095	3050	3010	3115	3030	93	925	500	2220	5	1	18672816	568	5.47	0.56	12	0.15	556.00	5453.00	4940	20240116	-38.46	2725	20240805	11.56	4940	-38.46	20240116	2725	11.56	20240805	4940	-38.46	20240116	2725	11.56	20240805	2.35	N	092300	500	93 억		104552	N	N	0	N	00	N
154	20241002	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-55	5	-1.78	81271610	26654	95.30	3065	3090	3010	4015	2165	3090	3049.13	0.56	0	-6648	3180	3135	3095	3050	3010	3115	3030	93	925	500	2220	5	1	18672816	567	5.46	0.56	12	0.14	556.00	5453.00	4940	20240116	-38.56	2725	20240805	11.38	4940	-38.56	20240116	2725	11.38	20240805	4940	-38.56	20240116	2725	11.38	20240805	2.35	N	092300	500	93 억		104552	N	N	0	N	00	N
155	20241002	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-25	5	-0.81	51011045	16723	59.79	3065	3090	3010	4015	2165	3090	3050.35	0.56	0	-4985	3180	3135	3095	3050	3010	3115	3030	93	925	500	2220	5	1	18672816	572	5.51	0.56	12	0.09	556.00	5453.00	4940	20240116	-37.96	2725	20240805	12.48	4940	-37.96	20240116	2725	12.48	20240805	4940	-37.96	20240116	2725	12.48	20240805	2.35	N	092300	500	93 억		104552	N	N	0	N	00	N
156	20241002	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-25	5	-0.81	34323810	11263	40.27	3065	3090	3010	4015	2165	3090	3047.48	0.56	0	-4449	3180	3135	3095	3050	3010	3115	3030	93	925	500	2220	5	1	18672816	572	5.51	0.56	12	0.06	556.00	5453.00	4940	20240116	-37.96	2725	20240805	12.48	4940	-37.96	20240116	2725	12.48	20240805	4940	-37.96	20240116	2725	12.48	20240805	2.35	N	092300	500	93 억		104552	N	N	0	N	00	N
157	20241002	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-15	5	-0.49	27698485	9100	32.54	3065	3090	3010	4015	2165	3090	3043.79	0.56	0	-3793	3180	3135	3095	3050	3010	3115	3030	93	925	500	2220	5	1	18672816	574	5.53	0.56	12	0.05	556.00	5453.00	4940	20240116	-37.75	2725	20240805	12.84	4940	-37.75	20240116	2725	12.84	20240805	4940	-37.75	20240116	2725	12.84	20240805	2.35	N	092300	500	93 억		104552	N	N	0	N	00	N
158	20241002	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-30	5	-0.97	17698755	5841	20.88	3065	3090	3010	4015	2165	3090	3030.09	0.56	0	-3178	3180	3135	3095	3050	3010	3115	3030	93	925	500	2220	5	1	18672816	571	5.50	0.56	12	0.03	556.00	5453.00	4940	20240116	-38.06	2725	20240805	12.29	4940	-38.06	20240116	2725	12.29	20240805	4940	-38.06	20240116	2725	12.29	20240805	2.35	N	092300	500	93 억		104552	N	N	0	N	00	N
159	20241002	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-65	5	-2.10	12165640	4023	14.38	3065	3080	3010	4015	2165	3090	3024.02	0.56	0	-2647	3180	3135	3095	3050	3010	3115	3030	93	925	500	2220	5	1	18672816	565	5.44	0.55	12	0.02	556.00	5453.00	4940	20240116	-38.77	2725	20240805	11.01	4940	-38.77	20240116	2725	11.01	20240805	4940	-38.77	20240116	2725	11.01	20240805	2.35	N	092300	500	93 억		104552	N	N	0	N	00	N
160	20241002	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-65	5	-2.10	1889585	620	2.22	3065	3080	3025	4015	2165	3090	3047.72	0.56	0	-531	3180	3135	3095	3050	3010	3115	3030	93	925	500	2220	5	1	18672816	565	5.44	0.55	12	0.00	556.00	5453.00	4940	20240116	-38.77	2725	20240805	11.01	4940	-38.77	20240116	2725	11.01	20240805	4940	-38.77	20240116	2725	11.01	20240805	2.35	N	092300	500	93 억		104552	N	N	0	N	00	N