KissMeData/038950/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	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-25	5	-0.69	13794530	3838	79.78	3600	3695	3560	4680	2520	3600	3594.21	1.18	0	-5	3713	3656	3598	3541	3483	3685	3570	51	1080	500	2300	5	1	10210765	365	17.11	0.35	12	0.04	209.00	10349.00	5900	20231215	-39.41	3540	20241030	0.99	5220	-31.51	20240517	3540	0.99	20241030	5900	-39.41	20231215	3540	0.99	20241030	0.56	N	038950	500	51 억		120748	N	N	0	N	00	N
3	20241031	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	35	2	0.97	11054400	3073	63.87	3600	3695	3560	4680	2520	3600	3597.27	1.18	0	29	3713	3656	3598	3541	3483	3685	3570	51	1080	500	2300	5	1	10210765	371	17.39	0.35	12	0.03	209.00	10349.00	5900	20231215	-38.39	3540	20241030	2.68	5220	-30.36	20240517	3540	2.68	20241030	5900	-38.39	20231215	3540	2.68	20241030	0.56	N	038950	500	51 억		120748	N	N	0	N	00	N
4	20241031	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	30	2	0.83	10916375	3035	63.08	3600	3695	3560	4680	2520	3600	3596.83	1.18	0	32	3713	3656	3598	3541	3483	3685	3570	51	1080	500	2300	5	1	10210765	371	17.37	0.35	12	0.03	209.00	10349.00	5900	20231215	-38.47	3540	20241030	2.54	5220	-30.46	20240517	3540	2.54	20241030	5900	-38.47	20231215	3540	2.54	20241030	0.56	N	038950	500	51 억		120748	N	N	0	N	00	N
5	20241031	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	0	3	0.00	9447545	2627	54.60	3600	3695	3560	4680	2520	3600	3596.32	1.18	0	33	3713	3656	3598	3541	3483	3685	3570	51	1080	500	2300	5	1	10210765	368	17.22	0.35	12	0.03	209.00	10349.00	5900	20231215	-38.98	3540	20241030	1.69	5220	-31.03	20240517	3540	1.69	20241030	5900	-38.98	20231215	3540	1.69	20241030	0.56	N	038950	500	51 억		120748	N	N	0	N	00	N
6	20241031	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	0	3	0.00	5908995	1639	34.07	3600	3695	3560	4680	2520	3600	3605.24	1.18	0	-4	3713	3656	3598	3541	3483	3685	3570	51	1080	500	2300	5	1	10210765	368	17.22	0.35	12	0.02	209.00	10349.00	5900	20231215	-38.98	3540	20241030	1.69	5220	-31.03	20240517	3540	1.69	20241030	5900	-38.98	20231215	3540	1.69	20241030	0.56	N	038950	500	51 억		120748	N	N	0	N	00	N
7	20241031	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-35	5	-0.97	4561290	1271	26.42	3600	3640	3560	4680	2520	3600	3588.74	1.18	0	24	3713	3656	3598	3541	3483	3685	3570	51	1080	500	2300	5	1	10210765	364	17.06	0.34	12	0.01	209.00	10349.00	5900	20231215	-39.58	3540	20241030	0.71	5220	-31.70	20240517	3540	0.71	20241030	5900	-39.58	20231215	3540	0.71	20241030	0.56	N	038950	500	51 억		120748	N	N	0	N	00	N
8	20241031	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-40	5	-1.11	3456375	965	20.06	3600	3620	3560	4680	2520	3600	3581.74	1.18	0	73	3713	3656	3598	3541	3483	3685	3570	51	1080	500	2300	5	1	10210765	364	17.03	0.34	12	0.01	209.00	10349.00	5900	20231215	-39.66	3540	20241030	0.56	5220	-31.80	20240517	3540	0.56	20241030	5900	-39.66	20231215	3540	0.56	20241030	0.56	N	038950	500	51 억		120748	N	N	0	N	00	N
9	20241031	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	0	3	0.00	345600	96	2.00	3600	3600	3600	4680	2520	3600	3600.00	1.18	0	-21	3713	3656	3598	3541	3483	3685	3570	51	1080	500	2300	5	1	10210765	368	17.22	0.35	12	0.00	209.00	10349.00	5900	20231215	-38.98	3540	20241030	1.69	5220	-31.03	20240517	3540	1.69	20241030	5900	-38.98	20231215	3540	1.69	20241030	0.56	N	038950	500	51 억		120748	N	N	0	N	00	N
10	20241030	160512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3600	40	2	1.12	17299590	4811	27.94	3570	3655	3540	4625	2495	3560	3595.84	1.18	0	-3	3806	3682	3621	3497	3436	3652	3467	51	1065	500	2270	5	1	10210765	368	17.22	0.35	12	0.05	209.00	10349.00	5900	20231215	-38.98	3540	20241030	1.69	5220	-31.03	20240517	3540	1.69	20241030	5900	-38.98	20231215	3540	1.69	20241030	0.56	N	038950	500	51 억		120755	N	N	0	N	00	N
11	20241030	150523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3640	80	2	2.25	15524330	4318	25.08	3570	3655	3540	4625	2495	3560	3595.26	1.18	0	97	3806	3682	3621	3497	3436	3652	3467	51	1065	500	2270	5	1	10210765	372	17.42	0.35	12	0.04	209.00	10349.00	5900	20231215	-38.31	3540	20241030	2.82	5220	-30.27	20240517	3540	2.82	20241030	5900	-38.31	20231215	3540	2.82	20241030	0.56	N	038950	500	51 억		120755	N	N	0	N	00	N
12	20241030	140517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3650	90	2	2.53	12613440	3510	20.38	3570	3655	3540	4625	2495	3560	3593.57	1.18	0	42	3806	3682	3621	3497	3436	3652	3467	51	1065	500	2270	5	1	10210765	373	17.46	0.35	12	0.03	209.00	10349.00	5900	20231215	-38.14	3540	20241030	3.11	5220	-30.08	20240517	3540	3.11	20241030	5900	-38.14	20231215	3540	3.11	20241030	0.56	N	038950	500	51 억		120755	N	N	0	N	00	N
13	20241030	130517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3650	90	2	2.53	12544095	3491	20.27	3570	3655	3540	4625	2495	3560	3593.27	1.18	0	43	3806	3682	3621	3497	3436	3652	3467	51	1065	500	2270	5	1	10210765	373	17.46	0.35	12	0.03	209.00	10349.00	5900	20231215	-38.14	3540	20241030	3.11	5220	-30.08	20240517	3540	3.11	20241030	5900	-38.14	20231215	3540	3.11	20241030	0.56	N	038950	500	51 억		120755	N	N	0	N	00	N
14	20241030	120522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3600	40	2	1.12	9407965	2631	15.28	3570	3630	3540	4625	2495	3560	3575.81	1.18	0	51	3806	3682	3621	3497	3436	3652	3467	51	1065	500	2270	5	1	10210765	368	17.22	0.35	12	0.03	209.00	10349.00	5900	20231215	-38.98	3540	20241030	1.69	5220	-31.03	20240517	3540	1.69	20241030	5900	-38.98	20231215	3540	1.69	20241030	0.56	N	038950	500	51 억		120755	N	N	0	N	00	N
15	20241030	110515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3595	35	2	0.98	7949915	2227	12.93	3570	3600	3540	4625	2495	3560	3569.79	1.18	0	70	3806	3682	3621	3497	3436	3652	3467	51	1065	500	2270	5	1	10210765	367	17.20	0.35	12	0.02	209.00	10349.00	5900	20231215	-39.07	3540	20241030	1.55	5220	-31.13	20240517	3540	1.55	20241030	5900	-39.07	20231215	3540	1.55	20241030	0.56	N	038950	500	51 억		120755	N	N	0	N	00	N
16	20241030	100513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3570	10	2	0.28	6776710	1900	11.03	3570	3595	3540	4625	2495	3560	3566.69	1.18	0	177	3806	3682	3621	3497	3436	3652	3467	51	1065	500	2270	5	1	10210765	365	17.08	0.34	12	0.02	209.00	10349.00	5900	20231215	-39.49	3540	20241030	0.85	5220	-31.61	20240517	3540	0.85	20241030	5900	-39.49	20231215	3540	0.85	20241030	0.56	N	038950	500	51 억		120755	N	N	0	N	00	N
17	20241030	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	5	2	0.14	659840	185	1.07	3570	3570	3565	4625	2495	3560	3566.70	1.18	0	14	3806	3682	3621	3497	3436	3652	3467	51	1065	500	2270	5	1	10210765	364	17.06	0.34	12	0.00	209.00	10349.00	5900	20231215	-39.58	3555	20240806	0.28	5220	-31.70	20240517	3555	0.28	20240806	5900	-39.58	20231215	3555	0.28	20240806	0.56	N	038950	500	51 억		120755	N	N	0	N	00	N
18	20241029	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-145	5	-3.91	62195080	17069	1008.81	3705	3745	3560	4815	2595	3705	3643.74	1.18	0	519	3851	3777	3731	3657	3611	3755	3635	51	1110	500	2370	5	1	10210765	364	17.03	0.34	12	0.17	209.00	10349.00	5900	20231215	-39.66	3555	20240806	0.14	5220	-31.80	20240517	3555	0.14	20240806	5900	-39.66	20231215	3555	0.14	20240806	0.56	N	038950	500	51 억		120245	N	N	0	N	00	N
19	20241029	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-90	5	-2.43	56875480	15583	920.98	3705	3745	3605	4815	2595	3705	3649.84	1.18	0	843	3851	3777	3731	3657	3611	3755	3635	51	1110	500	2370	5	1	10210765	369	17.30	0.35	12	0.15	209.00	10349.00	5900	20231215	-38.73	3555	20240806	1.69	5220	-30.75	20240517	3555	1.69	20240806	5900	-38.73	20231215	3555	1.69	20240806	0.56	N	038950	500	51 억		120245	N	N	0	N	00	N
20	20241029	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-25	5	-0.67	24690130	6703	396.16	3705	3745	3650	4815	2595	3705	3683.44	1.18	0	90	3851	3777	3731	3657	3611	3755	3635	51	1110	500	2370	5	1	10210765	376	17.61	0.36	12	0.07	209.00	10349.00	5900	20231215	-37.63	3555	20240806	3.52	5220	-29.50	20240517	3555	3.52	20240806	5900	-37.63	20231215	3555	3.52	20240806	0.56	N	038950	500	51 억		120245	N	N	0	N	00	N
21	20241029	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-5	5	-0.13	15494745	4211	248.88	3705	3745	3650	4815	2595	3705	3679.59	1.18	0	99	3851	3777	3731	3657	3611	3755	3635	51	1110	500	2370	5	1	10210765	378	17.70	0.36	12	0.04	209.00	10349.00	5900	20231215	-37.29	3555	20240806	4.08	5220	-29.12	20240517	3555	4.08	20240806	5900	-37.29	20231215	3555	4.08	20240806	0.56	N	038950	500	51 억		120245	N	N	0	N	00	N
22	20241029	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-30	5	-0.81	14595325	3967	234.46	3705	3745	3650	4815	2595	3705	3679.18	1.18	0	34	3851	3777	3731	3657	3611	3755	3635	51	1110	500	2370	5	1	10210765	375	17.58	0.36	12	0.04	209.00	10349.00	5900	20231215	-37.71	3555	20240806	3.38	5220	-29.60	20240517	3555	3.38	20240806	5900	-37.71	20231215	3555	3.38	20240806	0.56	N	038950	500	51 억		120245	N	N	0	N	00	N
23	20241029	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	0	3	0.00	13077875	3552	209.93	3705	3745	3650	4815	2595	3705	3681.83	1.18	0	36	3851	3777	3731	3657	3611	3755	3635	51	1110	500	2370	5	1	10210765	378	17.73	0.36	12	0.03	209.00	10349.00	5900	20231215	-37.20	3555	20240806	4.22	5220	-29.02	20240517	3555	4.22	20240806	5900	-37.20	20231215	3555	4.22	20240806	0.56	N	038950	500	51 억		120245	N	N	0	N	00	N
24	20241029	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	25	2	0.67	850215	228	13.48	3705	3745	3705	4815	2595	3705	3729.01	1.18	0	17	3851	3777	3731	3657	3611	3755	3635	51	1110	500	2370	5	1	10210765	381	17.85	0.36	12	0.00	209.00	10349.00	5900	20231215	-36.78	3555	20240806	4.92	5220	-28.54	20240517	3555	4.92	20240806	5900	-36.78	20231215	3555	4.92	20240806	0.56	N	038950	500	51 억		120245	N	N	0	N	00	N
25	20241028	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-60	5	-1.59	6335785	1692	107.57	3765	3805	3685	4890	2640	3765	3744.55	1.18	0	-27	3821	3792	3771	3742	3721	3807	3757	51	1125	500	2400	5	1	10210765	378	17.73	0.36	12	0.02	209.00	10349.00	5900	20231215	-37.20	3555	20240806	4.22	5220	-29.02	20240517	3555	4.22	20240806	5900	-37.20	20231215	3555	4.22	20240806	0.57	N	038950	500	51 억		120275	N	N	0	N	00	N
26	20241028	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	25	2	0.66	4909360	1307	83.09	3765	3805	3685	4890	2640	3765	3756.21	1.18	0	-27	3821	3792	3771	3742	3721	3807	3757	51	1125	500	2400	5	1	10210765	387	18.13	0.37	12	0.01	209.00	10349.00	5900	20231215	-35.76	3555	20240806	6.61	5220	-27.39	20240517	3555	6.61	20240806	5900	-35.76	20231215	3555	6.61	20240806	0.57	N	038950	500	51 억		120275	N	N	0	N	00	N
27	20241028	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	25	2	0.66	4871460	1297	82.45	3765	3805	3685	4890	2640	3765	3755.94	1.18	0	-27	3821	3792	3771	3742	3721	3807	3757	51	1125	500	2400	5	1	10210765	387	18.13	0.37	12	0.01	209.00	10349.00	5900	20231215	-35.76	3555	20240806	6.61	5220	-27.39	20240517	3555	6.61	20240806	5900	-35.76	20231215	3555	6.61	20240806	0.57	N	038950	500	51 억		120275	N	N	0	N	00	N
28	20241028	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	35	2	0.93	3180475	843	53.59	3765	3805	3765	4890	2640	3765	3772.81	1.18	0	-27	3821	3792	3771	3742	3721	3807	3757	51	1125	500	2400	5	1	10210765	388	18.18	0.37	12	0.01	209.00	10349.00	5900	20231215	-35.59	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5900	-35.59	20231215	3555	6.89	20240806	0.57	N	038950	500	51 억		120275	N	N	0	N	00	N
29	20241028	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	5	2	0.13	3161475	838	53.27	3765	3805	3765	4890	2640	3765	3772.64	1.18	0	-27	3821	3792	3771	3742	3721	3807	3757	51	1125	500	2400	5	1	10210765	385	18.04	0.36	12	0.01	209.00	10349.00	5900	20231215	-36.10	3555	20240806	6.05	5220	-27.78	20240517	3555	6.05	20240806	5900	-36.10	20231215	3555	6.05	20240806	0.57	N	038950	500	51 억		120275	N	N	0	N	00	N
30	20241028	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	5	2	0.13	2663895	707	44.95	3765	3805	3765	4890	2640	3765	3767.89	1.18	0	-26	3821	3792	3771	3742	3721	3807	3757	51	1125	500	2400	5	1	10210765	385	18.04	0.36	12	0.01	209.00	10349.00	5900	20231215	-36.10	3555	20240806	6.05	5220	-27.78	20240517	3555	6.05	20240806	5900	-36.10	20231215	3555	6.05	20240806	0.57	N	038950	500	51 억		120275	N	N	0	N	00	N
31	20241028	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	40	2	1.06	2493380	662	42.09	3765	3805	3765	4890	2640	3765	3766.44	1.18	0	1	3821	3792	3771	3742	3721	3807	3757	51	1125	500	2400	5	1	10210765	389	18.21	0.37	12	0.01	209.00	10349.00	5900	20231215	-35.51	3555	20240806	7.03	5220	-27.11	20240517	3555	7.03	20240806	5900	-35.51	20231215	3555	7.03	20240806	0.57	N	038950	500	51 억		120275	N	N	0	N	00	N
32	20241028	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	0	3	0.00	64005	17	1.08	3765	3765	3765	4890	2640	3765	3765.00	1.18	0	-2	3821	3792	3771	3742	3721	3807	3757	51	1125	500	2400	5	1	10210765	384	18.01	0.36	12	0.00	209.00	10349.00	5900	20231215	-36.19	3555	20240806	5.91	5220	-27.87	20240517	3555	5.91	20240806	5900	-36.19	20231215	3555	5.91	20240806	0.57	N	038950	500	51 억		120275	N	N	0	N	00	N
33	20241025	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-35	5	-0.92	5923500	1573	51.68	3750	3800	3750	4940	2660	3800	3765.73	1.18	0	-30	3946	3872	3836	3762	3726	3855	3745	51	1140	500	2430	5	1	10210765	384	18.01	0.36	12	0.02	209.00	10349.00	5900	20231215	-36.19	3555	20240806	5.91	5220	-27.87	20240517	3555	5.91	20240806	5900	-36.19	20231215	3555	5.91	20240806	0.57	N	038950	500	51 억		120309	N	N	0	N	00	N
34	20241025	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-35	5	-0.92	4686765	1246	40.93	3750	3800	3750	4940	2660	3800	3761.45	1.18	0	19	3946	3872	3836	3762	3726	3855	3745	51	1140	500	2430	5	1	10210765	384	18.01	0.36	12	0.01	209.00	10349.00	5900	20231215	-36.19	3555	20240806	5.91	5220	-27.87	20240517	3555	5.91	20240806	5900	-36.19	20231215	3555	5.91	20240806	0.57	N	038950	500	51 억		120309	N	N	0	N	00	N
35	20241025	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-35	5	-0.92	3440695	915	30.06	3750	3800	3750	4940	2660	3800	3760.32	1.18	0	19	3946	3872	3836	3762	3726	3855	3745	51	1140	500	2430	5	1	10210765	384	18.01	0.36	12	0.01	209.00	10349.00	5900	20231215	-36.19	3555	20240806	5.91	5220	-27.87	20240517	3555	5.91	20240806	5900	-36.19	20231215	3555	5.91	20240806	0.57	N	038950	500	51 억		120309	N	N	0	N	00	N
36	20241025	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-40	5	-1.05	2272680	604	19.84	3750	3800	3750	4940	2660	3800	3762.72	1.18	0	19	3946	3872	3836	3762	3726	3855	3745	51	1140	500	2430	5	1	10210765	384	17.99	0.36	12	0.01	209.00	10349.00	5900	20231215	-36.27	3555	20240806	5.77	5220	-27.97	20240517	3555	5.77	20240806	5900	-36.27	20231215	3555	5.77	20240806	0.57	N	038950	500	51 억		120309	N	N	0	N	00	N
37	20241025	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-45	5	-1.18	1676030	445	14.62	3750	3800	3750	4940	2660	3800	3766.36	1.18	0	47	3946	3872	3836	3762	3726	3855	3745	51	1140	500	2430	5	1	10210765	383	17.97	0.36	12	0.00	209.00	10349.00	5900	20231215	-36.36	3555	20240806	5.63	5220	-28.07	20240517	3555	5.63	20240806	5900	-36.36	20231215	3555	5.63	20240806	0.57	N	038950	500	51 억		120309	N	N	0	N	00	N
38	20241025	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-30	5	-0.79	682305	181	5.95	3750	3800	3750	4940	2660	3800	3769.64	1.18	0	46	3946	3872	3836	3762	3726	3855	3745	51	1140	500	2430	5	1	10210765	385	18.04	0.36	12	0.00	209.00	10349.00	5900	20231215	-36.10	3555	20240806	6.05	5220	-27.78	20240517	3555	6.05	20240806	5900	-36.10	20231215	3555	6.05	20240806	0.57	N	038950	500	51 억		120309	N	N	0	N	00	N
39	20241025	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-30	5	-0.79	561695	149	4.89	3750	3800	3750	4940	2660	3800	3769.77	1.18	0	46	3946	3872	3836	3762	3726	3855	3745	51	1140	500	2430	5	1	10210765	385	18.04	0.36	12	0.00	209.00	10349.00	5900	20231215	-36.10	3555	20240806	6.05	5220	-27.78	20240517	3555	6.05	20240806	5900	-36.10	20231215	3555	6.05	20240806	0.57	N	038950	500	51 억		120309	N	N	0	N	00	N
40	20241025	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	0	3	0.00	112610	30	0.99	3750	3800	3750	4940	2660	3800	3753.67	1.18	0	1	3946	3872	3836	3762	3726	3855	3745	51	1140	500	2430	5	1	10210765	388	18.18	0.37	12	0.00	209.00	10349.00	5900	20231215	-35.59	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5900	-35.59	20231215	3555	6.89	20240806	0.57	N	038950	500	51 억		120309	N	N	0	N	00	N
41	20241024	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-50	5	-1.30	11680535	3044	126.41	3900	3910	3800	5000	2695	3850	3837.23	1.18	0	-23	3970	3910	3880	3820	3790	3895	3805	51	1150	500	2460	5	1	10210765	388	18.18	0.37	12	0.03	209.00	10349.00	5900	20231215	-35.59	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5900	-35.59	20231215	3555	6.89	20240806	0.57	N	038950	500	51 억		120336	N	N	0	N	00	N
42	20241024	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	0	3	0.00	10639090	2770	115.03	3900	3910	3800	5000	2695	3850	3840.83	1.18	0	-22	3970	3910	3880	3820	3790	3895	3805	51	1150	500	2460	5	1	10210765	393	18.42	0.37	12	0.03	209.00	10349.00	5900	20231215	-34.75	3555	20240806	8.30	5220	-26.25	20240517	3555	8.30	20240806	5900	-34.75	20231215	3555	8.30	20240806	0.57	N	038950	500	51 억		120336	N	N	0	N	00	N
43	20241024	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	10	2	0.26	8823800	2293	95.22	3900	3910	3810	5000	2695	3850	3848.15	1.18	0	-67	3970	3910	3880	3820	3790	3895	3805	51	1150	500	2460	5	1	10210765	394	18.47	0.37	12	0.02	209.00	10349.00	5900	20231215	-34.58	3555	20240806	8.58	5220	-26.05	20240517	3555	8.58	20240806	5900	-34.58	20231215	3555	8.58	20240806	0.57	N	038950	500	51 억		120336	N	N	0	N	00	N
44	20241024	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-40	5	-1.04	8808360	2289	95.06	3900	3910	3810	5000	2695	3850	3848.13	1.18	0	-67	3970	3910	3880	3820	3790	3895	3805	51	1150	500	2460	5	1	10210765	389	18.23	0.37	12	0.02	209.00	10349.00	5900	20231215	-35.42	3555	20240806	7.17	5220	-27.01	20240517	3555	7.17	20240806	5900	-35.42	20231215	3555	7.17	20240806	0.57	N	038950	500	51 억		120336	N	N	0	N	00	N
45	20241024	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	10	2	0.26	2980500	774	32.14	3900	3900	3810	5000	2695	3850	3850.78	1.18	0	-27	3970	3910	3880	3820	3790	3895	3805	51	1150	500	2460	5	1	10210765	394	18.47	0.37	12	0.01	209.00	10349.00	5900	20231215	-34.58	3555	20240806	8.58	5220	-26.05	20240517	3555	8.58	20240806	5900	-34.58	20231215	3555	8.58	20240806	0.57	N	038950	500	51 억		120336	N	N	0	N	00	N
46	20241024	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	25	2	0.65	2895385	752	31.23	3900	3900	3810	5000	2695	3850	3850.25	1.18	0	-22	3970	3910	3880	3820	3790	3895	3805	51	1150	500	2460	5	1	10210765	396	18.54	0.37	12	0.01	209.00	10349.00	5900	20231215	-34.32	3555	20240806	9.00	5220	-25.77	20240517	3555	9.00	20240806	5900	-34.32	20231215	3555	9.00	20240806	0.57	N	038950	500	51 억		120336	N	N	0	N	00	N
47	20241024	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	40	2	1.04	2380755	618	25.66	3900	3900	3810	5000	2695	3850	3852.35	1.18	0	-20	3970	3910	3880	3820	3790	3895	3805	51	1150	500	2460	5	1	10210765	397	18.61	0.38	12	0.01	209.00	10349.00	5900	20231215	-34.07	3555	20240806	9.42	5220	-25.48	20240517	3555	9.42	20240806	5900	-34.07	20231215	3555	9.42	20240806	0.57	N	038950	500	51 억		120336	N	N	0	N	00	N
48	20241024	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	0	3	0.00	666700	171	7.10	3900	3900	3850	5000	2695	3850	3898.83	1.18	0	-21	3970	3910	3880	3820	3790	3895	3805	51	1150	500	2460	5	1	10210765	393	18.42	0.37	12	0.00	209.00	10349.00	5900	20231215	-34.75	3555	20240806	8.30	5220	-26.25	20240517	3555	8.30	20240806	5900	-34.75	20231215	3555	8.30	20240806	0.57	N	038950	500	51 억		120336	N	N	0	N	00	N
49	20241023	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-50	5	-1.28	9350775	2408	91.87	3900	3940	3850	5070	2730	3900	3886.27	1.18	0	-7	3986	3942	3916	3872	3846	3930	3860	51	1170	500	2490	5	1	10210765	393	18.42	0.37	12	0.02	209.00	10349.00	5900	20231215	-34.75	3555	20240806	8.30	5220	-26.25	20240517	3555	8.30	20240806	5900	-34.75	20231215	3555	8.30	20240806	0.57	N	038950	500	51 억		120347	N	N	0	N	00	N
50	20241023	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	0	3	0.00	7362735	1892	72.19	3900	3940	3850	5070	2730	3900	3891.51	1.18	0	10	3986	3942	3916	3872	3846	3930	3860	51	1170	500	2490	5	1	10210765	398	18.66	0.38	12	0.02	209.00	10349.00	5900	20231215	-33.90	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5900	-33.90	20231215	3555	9.70	20240806	0.57	N	038950	500	51 억		120347	N	N	0	N	00	N
51	20241023	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-20	5	-0.51	4789795	1225	46.74	3900	3940	3870	5070	2730	3900	3910.04	1.18	0	8	3986	3942	3916	3872	3846	3930	3860	51	1170	500	2490	5	1	10210765	396	18.56	0.37	12	0.01	209.00	10349.00	5900	20231215	-34.24	3555	20240806	9.14	5220	-25.67	20240517	3555	9.14	20240806	5900	-34.24	20231215	3555	9.14	20240806	0.57	N	038950	500	51 억		120347	N	N	0	N	00	N
52	20241023	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	35	2	0.90	4529550	1158	44.18	3900	3940	3870	5070	2730	3900	3911.53	1.18	0	-6	3986	3942	3916	3872	3846	3930	3860	51	1170	500	2490	5	1	10210765	402	18.83	0.38	12	0.01	209.00	10349.00	5900	20231215	-33.31	3555	20240806	10.69	5220	-24.62	20240517	3555	10.69	20240806	5900	-33.31	20231215	3555	10.69	20240806	0.57	N	038950	500	51 억		120347	N	N	0	N	00	N
53	20241023	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	35	2	0.90	4529550	1158	44.18	3900	3940	3870	5070	2730	3900	3911.53	1.18	0	-6	3986	3942	3916	3872	3846	3930	3860	51	1170	500	2490	5	1	10210765	402	18.83	0.38	12	0.01	209.00	10349.00	5900	20231215	-33.31	3555	20240806	10.69	5220	-24.62	20240517	3555	10.69	20240806	5900	-33.31	20231215	3555	10.69	20240806	0.57	N	038950	500	51 억		120347	N	N	0	N	00	N
54	20241023	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	20	2	0.51	3753360	960	36.63	3900	3920	3870	5070	2730	3900	3909.75	1.18	0	-4	3986	3942	3916	3872	3846	3930	3860	51	1170	500	2490	5	1	10210765	400	18.76	0.38	12	0.01	209.00	10349.00	5900	20231215	-33.56	3555	20240806	10.27	5220	-24.90	20240517	3555	10.27	20240806	5900	-33.56	20231215	3555	10.27	20240806	0.57	N	038950	500	51 억		120347	N	N	0	N	00	N
55	20241023	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	15	2	0.38	2731915	698	26.63	3900	3920	3870	5070	2730	3900	3913.92	1.18	0	-3	3986	3942	3916	3872	3846	3930	3860	51	1170	500	2490	5	1	10210765	400	18.73	0.38	12	0.01	209.00	10349.00	5900	20231215	-33.64	3555	20240806	10.13	5220	-25.00	20240517	3555	10.13	20240806	5900	-33.64	20231215	3555	10.13	20240806	0.57	N	038950	500	51 억		120347	N	N	0	N	00	N
56	20241023	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-30	5	-0.77	228675	59	2.25	3900	3900	3870	5070	2730	3900	3875.85	1.18	0	4	3986	3942	3916	3872	3846	3930	3860	51	1170	500	2490	5	1	10210765	395	18.52	0.37	12	0.00	209.00	10349.00	5900	20231215	-34.41	3555	20240806	8.86	5220	-25.86	20240517	3555	8.86	20240806	5900	-34.41	20231215	3555	8.86	20240806	0.57	N	038950	500	51 억		120347	N	N	0	N	00	N
57	20241022	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-60	5	-1.52	10247255	2621	61.31	3960	3960	3890	5140	2775	3960	3909.67	1.18	0	-45	4093	4026	3893	3826	3693	4060	3860	51	1180	500	2530	5	1	10210765	398	18.66	0.38	12	0.03	209.00	10349.00	5900	20231215	-33.90	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5900	-33.90	20231215	3555	9.70	20240806	0.57	N	038950	500	51 억		120395	N	N	0	N	00	N
58	20241022	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-65	5	-1.64	7945145	2030	47.49	3960	3960	3890	5140	2775	3960	3913.86	1.18	0	-44	4093	4026	3893	3826	3693	4060	3860	51	1180	500	2530	5	1	10210765	398	18.64	0.38	12	0.02	209.00	10349.00	5900	20231215	-33.98	3555	20240806	9.56	5220	-25.38	20240517	3555	9.56	20240806	5900	-33.98	20231215	3555	9.56	20240806	0.57	N	038950	500	51 억		120395	N	N	0	N	00	N
59	20241022	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-55	5	-1.39	7356250	1879	43.95	3960	3960	3890	5140	2775	3960	3914.98	1.18	0	-44	4093	4026	3893	3826	3693	4060	3860	51	1180	500	2530	5	1	10210765	399	18.68	0.38	12	0.02	209.00	10349.00	5900	20231215	-33.81	3555	20240806	9.85	5220	-25.19	20240517	3555	9.85	20240806	5900	-33.81	20231215	3555	9.85	20240806	0.57	N	038950	500	51 억		120395	N	N	0	N	00	N
60	20241022	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-40	5	-1.01	7008535	1790	41.87	3960	3960	3890	5140	2775	3960	3915.38	1.18	0	-50	4093	4026	3893	3826	3693	4060	3860	51	1180	500	2530	5	1	10210765	400	18.76	0.38	12	0.02	209.00	10349.00	5900	20231215	-33.56	3555	20240806	10.27	5220	-24.90	20240517	3555	10.27	20240806	5900	-33.56	20231215	3555	10.27	20240806	0.57	N	038950	500	51 억		120395	N	N	0	N	00	N
61	20241022	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-60	5	-1.52	6600760	1686	39.44	3960	3960	3890	5140	2775	3960	3915.04	1.18	0	-49	4093	4026	3893	3826	3693	4060	3860	51	1180	500	2530	5	1	10210765	398	18.66	0.38	12	0.02	209.00	10349.00	5900	20231215	-33.90	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5900	-33.90	20231215	3555	9.70	20240806	0.57	N	038950	500	51 억		120395	N	N	0	N	00	N
62	20241022	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-40	5	-1.01	6592940	1684	39.39	3960	3960	3890	5140	2775	3960	3915.05	1.18	0	-49	4093	4026	3893	3826	3693	4060	3860	51	1180	500	2530	5	1	10210765	400	18.76	0.38	12	0.02	209.00	10349.00	5900	20231215	-33.56	3555	20240806	10.27	5220	-24.90	20240517	3555	10.27	20240806	5900	-33.56	20231215	3555	10.27	20240806	0.57	N	038950	500	51 억		120395	N	N	0	N	00	N
63	20241022	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-40	5	-1.01	4240940	1084	25.36	3960	3960	3890	5140	2775	3960	3912.31	1.18	0	-8	4093	4026	3893	3826	3693	4060	3860	51	1180	500	2530	5	1	10210765	400	18.76	0.38	12	0.01	209.00	10349.00	5900	20231215	-33.56	3555	20240806	10.27	5220	-24.90	20240517	3555	10.27	20240806	5900	-33.56	20231215	3555	10.27	20240806	0.57	N	038950	500	51 억		120395	N	N	0	N	00	N
64	20241022	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	5140	2775	3960	0.00	1.18	0	0	4093	4026	3893	3826	3693	4060	3860	51	1180	500	2530	5	1	10210765	404	18.95	0.38	12	0.00	209.00	10349.00	5900	20231215	-32.88	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5900	-32.88	20231215	3555	11.39	20240806	0.57	N	038950	500	51 억		120395	N	N	0	N	00	N
65	20241021	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	120	2	3.12	16449055	4275	99.49	3800	3960	3760	4990	2690	3840	3842.14	1.18	0	-239	3920	3880	3840	3800	3760	3900	3820	51	1150	500	2450	5	1	10210765	404	18.95	0.38	12	0.04	209.00	10349.00	5900	20231215	-32.88	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5900	-32.88	20231215	3555	11.39	20240806	0.58	N	038950	500	51 억		120639	N	N	0	N	00	N
66	20241021	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	50	2	1.30	14995735	3908	90.95	3800	3940	3760	4990	2690	3840	3837.19	1.18	0	-236	3920	3880	3840	3800	3760	3900	3820	51	1150	500	2450	5	1	10210765	397	18.61	0.38	12	0.04	209.00	10349.00	5900	20231215	-34.07	3555	20240806	9.42	5220	-25.48	20240517	3555	9.42	20240806	5900	-34.07	20231215	3555	9.42	20240806	0.58	N	038950	500	51 억		120639	N	N	0	N	00	N
67	20241021	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	75	2	1.95	11170530	2919	67.93	3800	3915	3760	4990	2690	3840	3826.83	1.18	0	-217	3920	3880	3840	3800	3760	3900	3820	51	1150	500	2450	5	1	10210765	400	18.73	0.38	12	0.03	209.00	10349.00	5900	20231215	-33.64	3555	20240806	10.13	5220	-25.00	20240517	3555	10.13	20240806	5900	-33.64	20231215	3555	10.13	20240806	0.58	N	038950	500	51 억		120639	N	N	0	N	00	N
68	20241021	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	40	2	1.04	10494740	2745	63.88	3800	3880	3760	4990	2690	3840	3823.22	1.18	0	-216	3920	3880	3840	3800	3760	3900	3820	51	1150	500	2450	5	1	10210765	396	18.56	0.37	12	0.03	209.00	10349.00	5900	20231215	-34.24	3555	20240806	9.14	5220	-25.67	20240517	3555	9.14	20240806	5900	-34.24	20231215	3555	9.14	20240806	0.58	N	038950	500	51 억		120639	N	N	0	N	00	N
69	20241021	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	35	2	0.91	9110005	2388	55.57	3800	3880	3760	4990	2690	3840	3814.91	1.18	0	-181	3920	3880	3840	3800	3760	3900	3820	51	1150	500	2450	5	1	10210765	396	18.54	0.37	12	0.02	209.00	10349.00	5900	20231215	-34.32	3555	20240806	9.00	5220	-25.77	20240517	3555	9.00	20240806	5900	-34.32	20231215	3555	9.00	20240806	0.58	N	038950	500	51 억		120639	N	N	0	N	00	N
70	20241021	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	30	2	0.78	8769015	2300	53.53	3800	3880	3760	4990	2690	3840	3812.62	1.18	0	-157	3920	3880	3840	3800	3760	3900	3820	51	1150	500	2450	5	1	10210765	395	18.52	0.37	12	0.02	209.00	10349.00	5900	20231215	-34.41	3555	20240806	8.86	5220	-25.86	20240517	3555	8.86	20240806	5900	-34.41	20231215	3555	8.86	20240806	0.58	N	038950	500	51 억		120639	N	N	0	N	00	N
71	20241021	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	20	2	0.52	4874805	1282	29.83	3800	3880	3760	4990	2690	3840	3802.50	1.18	0	-105	3920	3880	3840	3800	3760	3900	3820	51	1150	500	2450	5	1	10210765	394	18.47	0.37	12	0.01	209.00	10349.00	5900	20231215	-34.58	3555	20240806	8.58	5220	-26.05	20240517	3555	8.58	20240806	5900	-34.58	20231215	3555	8.58	20240806	0.58	N	038950	500	51 억		120639	N	N	0	N	00	N
72	20241021	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-40	5	-1.04	2231275	587	13.66	3800	3815	3800	4990	2690	3840	3801.15	1.18	0	34	3920	3880	3840	3800	3760	3900	3820	51	1150	500	2450	5	1	10210765	388	18.18	0.37	12	0.01	209.00	10349.00	5900	20231215	-35.59	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5900	-35.59	20231215	3555	6.89	20240806	0.58	N	038950	500	51 억		120639	N	N	0	N	00	N
73	20241018	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-10	5	-0.26	16470830	4297	40.75	3820	3880	3800	5000	2695	3850	3833.10	1.18	0	137	3936	3892	3846	3802	3756	3870	3780	51	1150	500	2460	5	1	10210765	392	18.37	0.37	12	0.04	209.00	10349.00	5900	20231215	-34.92	3555	20240806	8.02	5220	-26.44	20240517	3555	8.02	20240806	5900	-34.92	20231215	3555	8.02	20240806	0.58	N	038950	500	51 억		120506	N	N	0	N	00	N
74	20241018	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	0	3	0.00	15047530	3927	37.24	3820	3880	3800	5000	2695	3850	3831.81	1.18	0	218	3936	3892	3846	3802	3756	3870	3780	51	1150	500	2460	5	1	10210765	393	18.42	0.37	12	0.04	209.00	10349.00	5900	20231215	-34.75	3555	20240806	8.30	5220	-26.25	20240517	3555	8.30	20240806	5900	-34.75	20231215	3555	8.30	20240806	0.58	N	038950	500	51 억		120506	N	N	0	N	00	N
75	20241018	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	0	3	0.00	12542890	3276	31.06	3820	3880	3800	5000	2695	3850	3828.72	1.18	0	220	3936	3892	3846	3802	3756	3870	3780	51	1150	500	2460	5	1	10210765	393	18.42	0.37	12	0.03	209.00	10349.00	5900	20231215	-34.75	3555	20240806	8.30	5220	-26.25	20240517	3555	8.30	20240806	5900	-34.75	20231215	3555	8.30	20240806	0.58	N	038950	500	51 억		120506	N	N	0	N	00	N
76	20241018	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	30	2	0.78	12038705	3145	29.82	3820	3880	3800	5000	2695	3850	3827.89	1.18	0	221	3936	3892	3846	3802	3756	3870	3780	51	1150	500	2460	5	1	10210765	396	18.56	0.37	12	0.03	209.00	10349.00	5900	20231215	-34.24	3555	20240806	9.14	5220	-25.67	20240517	3555	9.14	20240806	5900	-34.24	20231215	3555	9.14	20240806	0.58	N	038950	500	51 억		120506	N	N	0	N	00	N
77	20241018	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	9436645	2465	23.37	3820	3870	3800	5000	2695	3850	3828.25	1.18	0	89	3936	3892	3846	3802	3756	3870	3780	51	1150	500	2460	5	1	10210765	391	18.33	0.37	12	0.02	209.00	10349.00	5900	20231215	-35.08	3555	20240806	7.74	5220	-26.63	20240517	3555	7.74	20240806	5900	-35.08	20231215	3555	7.74	20240806	0.58	N	038950	500	51 억		120506	N	N	0	N	00	N
78	20241018	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	9088710	2375	22.52	3820	3870	3800	5000	2695	3850	3826.83	1.18	0	90	3936	3892	3846	3802	3756	3870	3780	51	1150	500	2460	5	1	10210765	391	18.33	0.37	12	0.02	209.00	10349.00	5900	20231215	-35.08	3555	20240806	7.74	5220	-26.63	20240517	3555	7.74	20240806	5900	-35.08	20231215	3555	7.74	20240806	0.58	N	038950	500	51 억		120506	N	N	0	N	00	N
79	20241018	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	20	2	0.52	3216885	837	7.94	3820	3870	3820	5000	2695	3850	3843.35	1.18	0	-11	3936	3892	3846	3802	3756	3870	3780	51	1150	500	2460	5	1	10210765	395	18.52	0.37	12	0.01	209.00	10349.00	5900	20231215	-34.41	3555	20240806	8.86	5220	-25.86	20240517	3555	8.86	20240806	5900	-34.41	20231215	3555	8.86	20240806	0.58	N	038950	500	51 억		120506	N	N	0	N	00	N
80	20241018	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	0	3	0.00	61210	16	0.15	3820	3850	3820	5000	2695	3850	3825.62	1.18	0	3	3936	3892	3846	3802	3756	3870	3780	51	1150	500	2460	5	1	10210765	393	18.42	0.37	12	0.00	209.00	10349.00	5900	20231215	-34.75	3555	20240806	8.30	5220	-26.25	20240517	3555	8.30	20240806	5900	-34.75	20231215	3555	8.30	20240806	0.58	N	038950	500	51 억		120506	N	N	0	N	00	N
81	20241017	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-35	5	-0.90	40552655	10546	220.44	3885	3890	3800	5050	2720	3885	3845.28	1.18	0	-541	3978	3931	3903	3856	3828	3917	3842	51	1165	500	2480	5	1	10210765	393	18.42	0.37	12	0.10	209.00	10349.00	5900	20231215	-34.75	3555	20240806	8.30	5220	-26.25	20240517	3555	8.30	20240806	5900	-34.75	20231215	3555	8.30	20240806	0.57	N	038950	500	51 억		120981	N	N	0	N	00	N
82	20241017	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	0	3	0.00	38689610	10064	210.37	3885	3890	3800	5050	2720	3885	3844.36	1.18	0	-508	3978	3931	3903	3856	3828	3917	3842	51	1165	500	2480	5	1	10210765	397	18.59	0.38	12	0.10	209.00	10349.00	5900	20231215	-34.15	3555	20240806	9.28	5220	-25.57	20240517	3555	9.28	20240806	5900	-34.15	20231215	3555	9.28	20240806	0.57	N	038950	500	51 억		120981	N	N	0	N	00	N
83	20241017	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	0	3	0.00	38565290	10032	209.70	3885	3890	3800	5050	2720	3885	3844.23	1.18	0	-476	3978	3931	3903	3856	3828	3917	3842	51	1165	500	2480	5	1	10210765	397	18.59	0.38	12	0.10	209.00	10349.00	5900	20231215	-34.15	3555	20240806	9.28	5220	-25.57	20240517	3555	9.28	20240806	5900	-34.15	20231215	3555	9.28	20240806	0.57	N	038950	500	51 억		120981	N	N	0	N	00	N
84	20241017	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	0	3	0.00	36144985	9404	196.57	3885	3890	3800	5050	2720	3885	3843.58	1.18	0	-472	3978	3931	3903	3856	3828	3917	3842	51	1165	500	2480	5	1	10210765	397	18.59	0.38	12	0.09	209.00	10349.00	5900	20231215	-34.15	3555	20240806	9.28	5220	-25.57	20240517	3555	9.28	20240806	5900	-34.15	20231215	3555	9.28	20240806	0.57	N	038950	500	51 억		120981	N	N	0	N	00	N
85	20241017	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-15	5	-0.39	33337850	8680	181.44	3885	3890	3800	5050	2720	3885	3840.77	1.18	0	-375	3978	3931	3903	3856	3828	3917	3842	51	1165	500	2480	5	1	10210765	395	18.52	0.37	12	0.09	209.00	10349.00	5900	20231215	-34.41	3555	20240806	8.86	5220	-25.86	20240517	3555	8.86	20240806	5900	-34.41	20231215	3555	8.86	20240806	0.57	N	038950	500	51 억		120981	N	N	0	N	00	N
86	20241017	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	5	2	0.13	28343625	7382	154.31	3885	3890	3800	5050	2720	3885	3839.56	1.18	0	-376	3978	3931	3903	3856	3828	3917	3842	51	1165	500	2480	5	1	10210765	397	18.61	0.38	12	0.07	209.00	10349.00	5900	20231215	-34.07	3555	20240806	9.42	5220	-25.48	20240517	3555	9.42	20240806	5900	-34.07	20231215	3555	9.42	20240806	0.57	N	038950	500	51 억		120981	N	N	0	N	00	N
87	20241017	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	5	2	0.13	27841815	7253	151.61	3885	3890	3800	5050	2720	3885	3838.66	1.18	0	-376	3978	3931	3903	3856	3828	3917	3842	51	1165	500	2480	5	1	10210765	397	18.61	0.38	12	0.07	209.00	10349.00	5900	20231215	-34.07	3555	20240806	9.42	5220	-25.48	20240517	3555	9.42	20240806	5900	-34.07	20231215	3555	9.42	20240806	0.57	N	038950	500	51 억		120981	N	N	0	N	00	N
88	20241017	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	5	2	0.13	233055	60	1.25	3885	3890	3880	5050	2720	3885	3884.25	1.18	0	-36	3978	3931	3903	3856	3828	3917	3842	51	1165	500	2480	5	1	10210765	397	18.61	0.38	12	0.00	209.00	10349.00	5900	20231215	-34.07	3555	20240806	9.42	5220	-25.48	20240517	3555	9.42	20240806	5900	-34.07	20231215	3555	9.42	20240806	0.57	N	038950	500	51 억		120981	N	N	0	N	00	N
89	20241016	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-40	5	-1.02	18728785	4784	72.64	3925	3950	3875	5100	2750	3925	3915.01	1.19	0	-216	4078	4001	3963	3886	3848	3982	3867	51	1175	500	2510	5	1	10210765	397	18.59	0.38	12	0.05	209.00	10349.00	5900	20231215	-34.15	3555	20240806	9.28	5220	-25.57	20240517	3555	9.28	20240806	5900	-34.15	20231215	3555	9.28	20240806	0.57	N	038950	500	51 억		121063	N	N	0	N	00	N
90	20241016	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-25	5	-0.64	17934550	4580	69.54	3925	3950	3875	5100	2750	3925	3915.84	1.19	0	-146	4078	4001	3963	3886	3848	3982	3867	51	1175	500	2510	5	1	10210765	398	18.66	0.38	12	0.04	209.00	10349.00	5900	20231215	-33.90	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5900	-33.90	20231215	3555	9.70	20240806	0.57	N	038950	500	51 억		121063	N	N	0	N	00	N
91	20241016	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	20	2	0.51	17176040	4385	66.58	3925	3950	3875	5100	2750	3925	3917.00	1.19	0	-151	4078	4001	3963	3886	3848	3982	3867	51	1175	500	2510	5	1	10210765	403	18.88	0.38	12	0.04	209.00	10349.00	5900	20231215	-33.14	3555	20240806	10.97	5220	-24.43	20240517	3555	10.97	20240806	5900	-33.14	20231215	3555	10.97	20240806	0.57	N	038950	500	51 억		121063	N	N	0	N	00	N
92	20241016	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-50	5	-1.27	17093730	4364	66.26	3925	3950	3875	5100	2750	3925	3916.99	1.19	0	-145	4078	4001	3963	3886	3848	3982	3867	51	1175	500	2510	5	1	10210765	396	18.54	0.37	12	0.04	209.00	10349.00	5900	20231215	-34.32	3555	20240806	9.00	5220	-25.77	20240517	3555	9.00	20240806	5900	-34.32	20231215	3555	9.00	20240806	0.57	N	038950	500	51 억		121063	N	N	0	N	00	N
93	20241016	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-25	5	-0.64	10897225	2771	42.07	3925	3950	3900	5100	2750	3925	3932.60	1.19	0	-148	4078	4001	3963	3886	3848	3982	3867	51	1175	500	2510	5	1	10210765	398	18.66	0.38	12	0.03	209.00	10349.00	5900	20231215	-33.90	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5900	-33.90	20231215	3555	9.70	20240806	0.57	N	038950	500	51 억		121063	N	N	0	N	00	N
94	20241016	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	25	2	0.64	4669495	1185	17.99	3925	3950	3925	5100	2750	3925	3940.50	1.19	0	-137	4078	4001	3963	3886	3848	3982	3867	51	1175	500	2510	5	1	10210765	403	18.90	0.38	12	0.01	209.00	10349.00	5900	20231215	-33.05	3555	20240806	11.11	5220	-24.33	20240517	3555	11.11	20240806	5900	-33.05	20231215	3555	11.11	20240806	0.57	N	038950	500	51 억		121063	N	N	0	N	00	N
95	20241016	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	25	2	0.64	4274495	1085	16.47	3925	3950	3925	5100	2750	3925	3939.63	1.19	0	-109	4078	4001	3963	3886	3848	3982	3867	51	1175	500	2510	5	1	10210765	403	18.90	0.38	12	0.01	209.00	10349.00	5900	20231215	-33.05	3555	20240806	11.11	5220	-24.33	20240517	3555	11.11	20240806	5900	-33.05	20231215	3555	11.11	20240806	0.57	N	038950	500	51 억		121063	N	N	0	N	00	N
96	20241016	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	25	2	0.64	2003430	510	7.74	3925	3950	3925	5100	2750	3925	3928.29	1.19	0	-93	4078	4001	3963	3886	3848	3982	3867	51	1175	500	2510	5	1	10210765	403	18.90	0.38	12	0.00	209.00	10349.00	5900	20231215	-33.05	3555	20240806	11.11	5220	-24.33	20240517	3555	11.11	20240806	5900	-33.05	20231215	3555	11.11	20240806	0.57	N	038950	500	51 억		121063	N	N	0	N	00	N
97	20241015	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-55	5	-1.38	26056635	6585	493.26	3980	4040	3925	5170	2790	3980	3957.51	1.19	0	-76	4020	4000	3965	3945	3910	3982	3927	51	1190	500	2540	5	1	10210765	401	18.78	0.38	12	0.06	209.00	10349.00	5900	20231215	-33.47	3555	20240806	10.41	5220	-24.81	20240517	3555	10.41	20240806	5900	-33.47	20231215	3555	10.41	20240806	0.57	N	038950	500	51 억		121142	N	N	0	N	00	N
98	20241015	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	25	2	0.63	23842935	6021	451.01	3980	4040	3925	5170	2790	3980	3959.96	1.19	0	226	4020	4000	3965	3945	3910	3982	3927	51	1190	500	2540	5	1	10210765	409	19.16	0.39	12	0.06	209.00	10349.00	5900	20231215	-32.12	3555	20240806	12.66	5220	-23.28	20240517	3555	12.66	20240806	5900	-32.12	20231215	3555	12.66	20240806	0.57	N	038950	500	51 억		121142	N	N	0	N	00	N
99	20241015	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	45	2	1.13	11428145	2874	215.28	3980	4040	3955	5170	2790	3980	3976.39	1.19	0	-25	4020	4000	3965	3945	3910	3982	3927	51	1190	500	2540	5	1	10210765	411	19.26	0.39	12	0.03	209.00	10349.00	5900	20231215	-31.78	3555	20240806	13.22	5220	-22.89	20240517	3555	13.22	20240806	5900	-31.78	20231215	3555	13.22	20240806	0.57	N	038950	500	51 억		121142	N	N	0	N	00	N
100	20241015	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-20	5	-0.50	4563600	1145	85.77	3980	4040	3955	5170	2790	3980	3985.68	1.19	0	-4	4020	4000	3965	3945	3910	3982	3927	51	1190	500	2540	5	1	10210765	404	18.95	0.38	12	0.01	209.00	10349.00	5900	20231215	-32.88	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5900	-32.88	20231215	3555	11.39	20240806	0.57	N	038950	500	51 억		121142	N	N	0	N	00	N
101	20241015	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	50	2	1.26	3958910	993	74.38	3980	4040	3955	5170	2790	3980	3986.82	1.19	0	-10	4020	4000	3965	3945	3910	3982	3927	51	1190	500	2540	5	1	10210765	411	19.28	0.39	12	0.01	209.00	10349.00	5900	20231215	-31.69	3555	20240806	13.36	5220	-22.80	20240517	3555	13.36	20240806	5900	-31.69	20231215	3555	13.36	20240806	0.57	N	038950	500	51 억		121142	N	N	0	N	00	N
102	20241015	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	15	2	0.38	3902905	979	73.33	3980	4040	3955	5170	2790	3980	3986.62	1.19	0	-10	4020	4000	3965	3945	3910	3982	3927	51	1190	500	2540	5	1	10210765	408	19.11	0.39	12	0.01	209.00	10349.00	5900	20231215	-32.29	3555	20240806	12.38	5220	-23.47	20240517	3555	12.38	20240806	5900	-32.29	20231215	3555	12.38	20240806	0.57	N	038950	500	51 억		121142	N	N	0	N	00	N
103	20241015	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	15	2	0.38	3173960	797	59.70	3980	4000	3960	5170	2790	3980	3982.38	1.19	0	-9	4020	4000	3965	3945	3910	3982	3927	51	1190	500	2540	5	1	10210765	408	19.11	0.39	12	0.01	209.00	10349.00	5900	20231215	-32.29	3555	20240806	12.38	5220	-23.47	20240517	3555	12.38	20240806	5900	-32.29	20231215	3555	12.38	20240806	0.57	N	038950	500	51 억		121142	N	N	0	N	00	N
104	20241015	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-5	5	-0.13	147235	37	2.77	3980	3980	3975	5170	2790	3980	3979.32	1.19	0	-7	4020	4000	3965	3945	3910	3982	3927	51	1190	500	2540	5	1	10210765	406	19.02	0.38	12	0.00	209.00	10349.00	5900	20231215	-32.63	3555	20240806	11.81	5220	-23.85	20240517	3555	11.81	20240806	5900	-32.63	20231215	3555	11.81	20240806	0.57	N	038950	500	51 억		121142	N	N	0	N	00	N
105	20241014	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-5	5	-0.13	5288510	1335	23.67	3985	3985	3930	5180	2790	3985	3961.43	1.19	0	-74	4048	4016	3958	3926	3868	4032	3942	51	1195	500	2550	5	1	10210765	406	19.04	0.38	12	0.01	209.00	10349.00	5930	20231004	-32.88	3555	20240806	11.95	5220	-23.75	20240517	3555	11.95	20240806	5900	-32.54	20231215	3555	11.95	20240806	0.57	N	038950	500	51 억		121218	N	N	0	N	00	N
106	20241014	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-40	5	-1.00	5085635	1284	22.76	3985	3985	3930	5180	2790	3985	3960.77	1.19	0	-53	4048	4016	3958	3926	3868	4032	3942	51	1195	500	2550	5	1	10210765	403	18.88	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.47	3555	20240806	10.97	5220	-24.43	20240517	3555	10.97	20240806	5900	-33.14	20231215	3555	10.97	20240806	0.57	N	038950	500	51 억		121218	N	N	0	N	00	N
107	20241014	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-25	5	-0.63	2447915	616	10.92	3985	3985	3950	5180	2790	3985	3973.89	1.19	0	-47	4048	4016	3958	3926	3868	4032	3942	51	1195	500	2550	5	1	10210765	404	18.95	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.22	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5900	-32.88	20231215	3555	11.39	20240806	0.57	N	038950	500	51 억		121218	N	N	0	N	00	N
108	20241014	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	0	3	0.00	2185790	550	9.75	3985	3985	3950	5180	2790	3985	3974.16	1.19	0	-20	4048	4016	3958	3926	3868	4032	3942	51	1195	500	2550	5	1	10210765	407	19.07	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.80	3555	20240806	12.10	5220	-23.66	20240517	3555	12.10	20240806	5900	-32.46	20231215	3555	12.10	20240806	0.57	N	038950	500	51 억		121218	N	N	0	N	00	N
109	20241014	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-35	5	-0.88	2078205	523	9.27	3985	3985	3950	5180	2790	3985	3973.62	1.19	0	-18	4048	4016	3958	3926	3868	4032	3942	51	1195	500	2550	5	1	10210765	403	18.90	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.39	3555	20240806	11.11	5220	-24.33	20240517	3555	11.11	20240806	5900	-33.05	20231215	3555	11.11	20240806	0.57	N	038950	500	51 억		121218	N	N	0	N	00	N
110	20241014	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-35	5	-0.88	2070275	521	9.24	3985	3985	3950	5180	2790	3985	3973.66	1.19	0	-17	4048	4016	3958	3926	3868	4032	3942	51	1195	500	2550	5	1	10210765	403	18.90	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.39	3555	20240806	11.11	5220	-24.33	20240517	3555	11.11	20240806	5900	-33.05	20231215	3555	11.11	20240806	0.57	N	038950	500	51 억		121218	N	N	0	N	00	N
111	20241014	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-15	5	-0.38	662315	167	2.96	3985	3985	3950	5180	2790	3985	3965.96	1.19	0	-15	4048	4016	3958	3926	3868	4032	3942	51	1195	500	2550	5	1	10210765	405	19.00	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.05	3555	20240806	11.67	5220	-23.95	20240517	3555	11.67	20240806	5900	-32.71	20231215	3555	11.67	20240806	0.57	N	038950	500	51 억		121218	N	N	0	N	00	N
112	20241014	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-5	5	-0.13	163365	41	0.73	3985	3985	3980	5180	2790	3985	3984.51	1.19	0	-7	4048	4016	3958	3926	3868	4032	3942	51	1195	500	2550	5	1	10210765	406	19.04	0.38	12	0.00	209.00	10349.00	5930	20231004	-32.88	3555	20240806	11.95	5220	-23.75	20240517	3555	11.95	20240806	5900	-32.54	20231215	3555	11.95	20240806	0.57	N	038950	500	51 억		121218	N	N	0	N	00	N
113	20241011	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-5	5	-0.13	22260235	5641	173.94	3950	3990	3900	5180	2795	3990	3946.15	1.19	0	-482	4076	4032	3976	3932	3876	4055	3955	51	1190	500	2550	5	1	10210765	407	19.07	0.39	12	0.06	209.00	10349.00	5930	20231004	-32.80	3555	20240806	12.10	5220	-23.66	20240517	3555	12.10	20240806	5900	-32.46	20231215	3555	12.10	20240806	0.57	N	038950	500	51 억		121703	N	N	0	N	00	N
114	20241011	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-5	5	-0.13	21965345	5567	171.66	3950	3990	3900	5180	2795	3990	3945.63	1.19	0	-432	4076	4032	3976	3932	3876	4055	3955	51	1190	500	2550	5	1	10210765	407	19.07	0.39	12	0.05	209.00	10349.00	5930	20231004	-32.80	3555	20240806	12.10	5220	-23.66	20240517	3555	12.10	20240806	5900	-32.46	20231215	3555	12.10	20240806	0.57	N	038950	500	51 억		121703	N	N	0	N	00	N
115	20241011	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-50	5	-1.25	19637650	4979	153.53	3950	3990	3900	5180	2795	3990	3944.10	1.19	0	-214	4076	4032	3976	3932	3876	4055	3955	51	1190	500	2550	5	1	10210765	402	18.85	0.38	12	0.05	209.00	10349.00	5930	20231004	-33.56	3555	20240806	10.83	5220	-24.52	20240517	3555	10.83	20240806	5900	-33.22	20231215	3555	10.83	20240806	0.57	N	038950	500	51 억		121703	N	N	0	N	00	N
116	20241011	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	0	3	0.00	5584580	1412	43.54	3950	3990	3900	5180	2795	3990	3955.08	1.19	0	-71	4076	4032	3976	3932	3876	4055	3955	51	1190	500	2550	5	1	10210765	407	19.09	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.72	3555	20240806	12.24	5220	-23.56	20240517	3555	12.24	20240806	5900	-32.37	20231215	3555	12.24	20240806	0.57	N	038950	500	51 억		121703	N	N	0	N	00	N
117	20241011	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-35	5	-0.88	5450060	1378	42.49	3950	3990	3900	5180	2795	3990	3955.05	1.19	0	-67	4076	4032	3976	3932	3876	4055	3955	51	1190	500	2550	5	1	10210765	404	18.92	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.31	3555	20240806	11.25	5220	-24.23	20240517	3555	11.25	20240806	5900	-32.97	20231215	3555	11.25	20240806	0.57	N	038950	500	51 억		121703	N	N	0	N	00	N
118	20241011	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	0	3	0.00	3602635	911	28.09	3950	3990	3900	5180	2795	3990	3954.59	1.19	0	-52	4076	4032	3976	3932	3876	4055	3955	51	1190	500	2550	5	1	10210765	407	19.09	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.72	3555	20240806	12.24	5220	-23.56	20240517	3555	12.24	20240806	5900	-32.37	20231215	3555	12.24	20240806	0.57	N	038950	500	51 억		121703	N	N	0	N	00	N
119	20241011	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-40	5	-1.00	1774125	451	13.91	3950	3985	3900	5180	2795	3990	3933.76	1.19	0	-15	4076	4032	3976	3932	3876	4055	3955	51	1190	500	2550	5	1	10210765	403	18.90	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.39	3555	20240806	11.11	5220	-24.33	20240517	3555	11.11	20240806	5900	-33.05	20231215	3555	11.11	20240806	0.57	N	038950	500	51 억		121703	N	N	0	N	00	N
120	20241011	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-5	5	-0.13	466025	119	3.67	3950	3985	3900	5180	2795	3990	3916.18	1.19	0	10	4076	4032	3976	3932	3876	4055	3955	51	1190	500	2550	5	1	10210765	407	19.07	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.80	3555	20240806	12.10	5220	-23.66	20240517	3555	12.10	20240806	5900	-32.46	20231215	3555	12.10	20240806	0.57	N	038950	500	51 억		121703	N	N	0	N	00	N
121	20241010	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	30	2	0.76	12881015	3243	26.48	3920	4020	3920	5140	2775	3960	3971.94	1.19	0	-145	4233	4096	3963	3826	3693	4030	3760	51	1180	500	2530	5	1	10210765	407	19.09	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.72	3555	20240806	12.24	5220	-23.56	20240517	3555	12.24	20240806	5900	-32.37	20231215	3555	12.24	20240806	0.55	N	038950	500	51 억		121851	N	N	0	N	00	N
122	20241010	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	0	3	0.00	12196415	3071	25.08	3920	4020	3920	5140	2775	3960	3971.48	1.19	0	-136	4233	4096	3963	3826	3693	4030	3760	51	1180	500	2530	5	1	10210765	404	18.95	0.38	12	0.03	209.00	10349.00	5930	20231004	-33.22	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5900	-32.88	20231215	3555	11.39	20240806	0.55	N	038950	500	51 억		121851	N	N	0	N	00	N
123	20241010	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	50	2	1.26	11525875	2902	23.70	3920	4020	3920	5140	2775	3960	3971.70	1.19	0	-115	4233	4096	3963	3826	3693	4030	3760	51	1180	500	2530	5	1	10210765	409	19.19	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.38	3555	20240806	12.80	5220	-23.18	20240517	3555	12.80	20240806	5900	-32.03	20231215	3555	12.80	20240806	0.55	N	038950	500	51 억		121851	N	N	0	N	00	N
124	20241010	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	60	2	1.52	11498015	2895	23.64	3920	4020	3920	5140	2775	3960	3971.68	1.19	0	-115	4233	4096	3963	3826	3693	4030	3760	51	1180	500	2530	5	1	10210765	410	19.23	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5900	-31.86	20231215	3555	13.08	20240806	0.55	N	038950	500	51 억		121851	N	N	0	N	00	N
125	20241010	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	55	2	1.39	8103815	2045	16.70	3920	4020	3920	5140	2775	3960	3962.75	1.19	0	-109	4233	4096	3963	3826	3693	4030	3760	51	1180	500	2530	5	1	10210765	410	19.21	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.29	3555	20240806	12.94	5220	-23.08	20240517	3555	12.94	20240806	5900	-31.95	20231215	3555	12.94	20240806	0.55	N	038950	500	51 억		121851	N	N	0	N	00	N
126	20241010	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	25	2	0.63	6508585	1645	13.43	3920	3985	3920	5140	2775	3960	3956.59	1.19	0	-105	4233	4096	3963	3826	3693	4030	3760	51	1180	500	2530	5	1	10210765	407	19.07	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.80	3555	20240806	12.10	5220	-23.66	20240517	3555	12.10	20240806	5900	-32.46	20231215	3555	12.10	20240806	0.55	N	038950	500	51 억		121851	N	N	0	N	00	N
127	20241010	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	15	2	0.38	1866620	474	3.87	3920	3980	3920	5140	2775	3960	3938.02	1.19	0	39	4233	4096	3963	3826	3693	4030	3760	51	1180	500	2530	5	1	10210765	406	19.02	0.38	12	0.00	209.00	10349.00	5930	20231004	-32.97	3555	20240806	11.81	5220	-23.85	20240517	3555	11.81	20240806	5900	-32.63	20231215	3555	11.81	20240806	0.55	N	038950	500	51 억		121851	N	N	0	N	00	N
128	20241010	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	15	2	0.38	192225	49	0.40	3920	3980	3920	5140	2775	3960	3922.96	1.19	0	5	4233	4096	3963	3826	3693	4030	3760	51	1180	500	2530	5	1	10210765	406	19.02	0.38	12	0.00	209.00	10349.00	5930	20231004	-32.97	3555	20240806	11.81	5220	-23.85	20240517	3555	11.81	20240806	5900	-32.63	20231215	3555	11.81	20240806	0.55	N	038950	500	51 억		121851	N	N	0	N	00	N
129	20241008	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	10	2	0.25	48815030	12246	101.48	3990	4100	3830	5130	2765	3950	3986.20	1.22	0	-2849	4153	4051	3963	3861	3773	4007	3817	51	1180	500	2520	5	1	10210765	404	18.95	0.38	12	0.12	209.00	10349.00	5930	20231004	-33.22	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5900	-32.88	20231215	3555	11.39	20240806	0.54	N	038950	500	51 억		124687	N	N	0	N	00	N
130	20241008	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	5	2	0.13	46390710	11634	96.41	3990	4100	3830	5130	2765	3950	3987.51	1.22	0	-2833	4153	4051	3963	3861	3773	4007	3817	51	1180	500	2520	5	1	10210765	404	18.92	0.38	12	0.11	209.00	10349.00	5930	20231004	-33.31	3555	20240806	11.25	5220	-24.23	20240517	3555	11.25	20240806	5900	-32.97	20231215	3555	11.25	20240806	0.54	N	038950	500	51 억		124687	N	N	0	N	00	N
131	20241008	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	10	2	0.25	42170070	10562	87.53	3990	4100	3830	5130	2765	3950	3992.62	1.22	0	-2835	4153	4051	3963	3861	3773	4007	3817	51	1180	500	2520	5	1	10210765	404	18.95	0.38	12	0.10	209.00	10349.00	5930	20231004	-33.22	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5900	-32.88	20231215	3555	11.39	20240806	0.54	N	038950	500	51 억		124687	N	N	0	N	00	N
132	20241008	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	45	2	1.14	37781560	9456	78.36	3990	4100	3830	5130	2765	3950	3995.51	1.22	0	-2798	4153	4051	3963	3861	3773	4007	3817	51	1180	500	2520	5	1	10210765	408	19.11	0.39	12	0.09	209.00	10349.00	5930	20231004	-32.63	3555	20240806	12.38	5220	-23.47	20240517	3555	12.38	20240806	5900	-32.29	20231215	3555	12.38	20240806	0.54	N	038950	500	51 억		124687	N	N	0	N	00	N
133	20241008	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	40	2	1.01	37135640	9294	77.02	3990	4100	3830	5130	2765	3950	3995.66	1.22	0	-2798	4153	4051	3963	3861	3773	4007	3817	51	1180	500	2520	5	1	10210765	407	19.09	0.39	12	0.09	209.00	10349.00	5930	20231004	-32.72	3555	20240806	12.24	5220	-23.56	20240517	3555	12.24	20240806	5900	-32.37	20231215	3555	12.24	20240806	0.54	N	038950	500	51 억		124687	N	N	0	N	00	N
134	20241008	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	5	2	0.13	36769440	9202	76.26	3990	4100	3830	5130	2765	3950	3995.81	1.22	0	-2795	4153	4051	3963	3861	3773	4007	3817	51	1180	500	2520	5	1	10210765	404	18.92	0.38	12	0.09	209.00	10349.00	5930	20231004	-33.31	3555	20240806	11.25	5220	-24.23	20240517	3555	11.25	20240806	5900	-32.97	20231215	3555	11.25	20240806	0.54	N	038950	500	51 억		124687	N	N	0	N	00	N
135	20241008	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	10	2	0.25	36512440	9137	75.72	3990	4100	3830	5130	2765	3950	3996.11	1.22	0	-2817	4153	4051	3963	3861	3773	4007	3817	51	1180	500	2520	5	1	10210765	404	18.95	0.38	12	0.09	209.00	10349.00	5930	20231004	-33.22	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5900	-32.88	20231215	3555	11.39	20240806	0.54	N	038950	500	51 억		124687	N	N	0	N	00	N
136	20241008	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	40	2	1.01	239400	60	0.50	3990	3990	3990	5130	2765	3950	3990.00	1.22	0	-9	4153	4051	3963	3861	3773	4007	3817	51	1180	500	2520	5	1	10210765	407	19.09	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.72	3555	20240806	12.24	5220	-23.56	20240517	3555	12.24	20240806	5900	-32.37	20231215	3555	12.24	20240806	0.54	N	038950	500	51 억		124687	N	N	0	N	00	N
137	20241007	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-85	5	-2.11	47785580	12067	196.95	4060	4065	3875	5240	2825	4035	3960.02	1.21	0	594	4085	4060	4015	3990	3945	4072	4002	51	1205	500	2580	5	1	10210765	403	18.90	0.38	12	0.12	209.00	10349.00	5930	20231004	-33.39	3555	20240806	11.11	5220	-24.33	20240517	3555	11.11	20240806	5900	-33.05	20231215	3555	11.11	20240806	0.55	N	038950	500	51 억		123997	N	N	0	N	00	N
138	20241007	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-80	5	-1.98	41822405	10558	172.32	4060	4065	3875	5240	2825	4035	3961.21	1.21	0	963	4085	4060	4015	3990	3945	4072	4002	51	1205	500	2580	5	1	10210765	404	18.92	0.38	12	0.10	209.00	10349.00	5930	20231004	-33.31	3555	20240806	11.25	5220	-24.23	20240517	3555	11.25	20240806	5900	-32.97	20231215	3555	11.25	20240806	0.55	N	038950	500	51 억		123997	N	N	0	N	00	N
139	20241007	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-5	5	-0.12	11205970	2766	45.14	4060	4065	4030	5240	2825	4035	4051.33	1.21	0	-448	4085	4060	4015	3990	3945	4072	4002	51	1205	500	2580	5	1	10210765	411	19.28	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.04	3555	20240806	13.36	5220	-22.80	20240517	3555	13.36	20240806	5900	-31.69	20231215	3555	13.36	20240806	0.55	N	038950	500	51 억		123997	N	N	0	N	00	N
140	20241007	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	5	2	0.12	9508320	2346	38.29	4060	4065	4040	5240	2825	4035	4052.99	1.21	0	-450	4085	4060	4015	3990	3945	4072	4002	51	1205	500	2580	5	1	10210765	413	19.33	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.87	3555	20240806	13.64	5220	-22.61	20240517	3555	13.64	20240806	5900	-31.53	20231215	3555	13.64	20240806	0.55	N	038950	500	51 억		123997	N	N	0	N	00	N
141	20241007	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	10	2	0.25	7123710	1757	28.68	4060	4065	4040	5240	2825	4035	4054.47	1.21	0	-449	4085	4060	4015	3990	3945	4072	4002	51	1205	500	2580	5	1	10210765	413	19.35	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.79	3555	20240806	13.78	5220	-22.51	20240517	3555	13.78	20240806	5900	-31.44	20231215	3555	13.78	20240806	0.55	N	038950	500	51 억		123997	N	N	0	N	00	N
142	20241007	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	20	2	0.50	1527480	376	6.14	4060	4065	4040	5240	2825	4035	4062.45	1.21	0	-282	4085	4060	4015	3990	3945	4072	4002	51	1205	500	2580	5	1	10210765	414	19.40	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.62	3555	20240806	14.06	5220	-22.32	20240517	3555	14.06	20240806	5900	-31.27	20231215	3555	14.06	20240806	0.55	N	038950	500	51 억		123997	N	N	0	N	00	N
143	20241007	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	25	2	0.62	1519360	374	6.10	4060	4065	4040	5240	2825	4035	4062.46	1.21	0	-282	4085	4060	4015	3990	3945	4072	4002	51	1205	500	2580	5	1	10210765	415	19.43	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5900	-31.19	20231215	3555	14.21	20240806	0.55	N	038950	500	51 억		123997	N	N	0	N	00	N
144	20241007	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	25	2	0.62	105560	26	0.42	4060	4060	4060	5240	2825	4035	4060.00	1.21	0	-3	4085	4060	4015	3990	3945	4072	4002	51	1205	500	2580	5	1	10210765	415	19.43	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5900	-31.19	20231215	3555	14.21	20240806	0.55	N	038950	500	51 억		123997	N	N	0	N	00	N
145	20241004	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	10	2	0.25	24648365	6127	139.66	4025	4040	3970	5230	2820	4025	4022.91	1.22	0	-308	4115	4070	3985	3940	3855	4092	3962	51	1205	500	2570	5	1	10210765	412	19.31	0.39	12	0.06	209.00	10349.00	5930	20231004	-31.96	3555	20240806	13.50	5220	-22.70	20240517	3555	13.50	20240806	5930	-31.96	20231004	3555	13.50	20240806	0.56	N	038950	500	51 억		124315	N	N	0	N	00	N
146	20241004	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-5	5	-0.12	24152060	6004	136.86	4025	4040	3970	5230	2820	4025	4022.66	1.22	0	-238	4115	4070	3985	3940	3855	4092	3962	51	1205	500	2570	5	1	10210765	410	19.23	0.39	12	0.06	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.56	N	038950	500	51 억		124315	N	N	0	N	00	N
147	20241004	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	10	2	0.25	23263525	5783	131.82	4025	4040	3970	5230	2820	4025	4022.74	1.22	0	-238	4115	4070	3985	3940	3855	4092	3962	51	1205	500	2570	5	1	10210765	412	19.31	0.39	12	0.06	209.00	10349.00	5930	20231004	-31.96	3555	20240806	13.50	5220	-22.70	20240517	3555	13.50	20240806	5930	-31.96	20231004	3555	13.50	20240806	0.56	N	038950	500	51 억		124315	N	N	0	N	00	N
148	20241004	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	10	2	0.25	20701315	5148	117.35	4025	4040	3970	5230	2820	4025	4021.23	1.22	0	-238	4115	4070	3985	3940	3855	4092	3962	51	1205	500	2570	5	1	10210765	412	19.31	0.39	12	0.05	209.00	10349.00	5930	20231004	-31.96	3555	20240806	13.50	5220	-22.70	20240517	3555	13.50	20240806	5930	-31.96	20231004	3555	13.50	20240806	0.56	N	038950	500	51 억		124315	N	N	0	N	00	N
149	20241004	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	15	2	0.37	20200975	5024	114.52	4025	4040	3970	5230	2820	4025	4020.89	1.22	0	-238	4115	4070	3985	3940	3855	4092	3962	51	1205	500	2570	5	1	10210765	413	19.33	0.39	12	0.05	209.00	10349.00	5930	20231004	-31.87	3555	20240806	13.64	5220	-22.61	20240517	3555	13.64	20240806	5930	-31.87	20231004	3555	13.64	20240806	0.56	N	038950	500	51 억		124315	N	N	0	N	00	N
150	20241004	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	10	2	0.25	14162650	3529	80.44	4025	4040	3970	5230	2820	4025	4013.22	1.22	0	-239	4115	4070	3985	3940	3855	4092	3962	51	1205	500	2570	5	1	10210765	412	19.31	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.96	3555	20240806	13.50	5220	-22.70	20240517	3555	13.50	20240806	5930	-31.96	20231004	3555	13.50	20240806	0.56	N	038950	500	51 억		124315	N	N	0	N	00	N
151	20241004	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-55	5	-1.37	9391155	2343	53.41	4025	4025	3970	5230	2820	4025	4008.18	1.22	0	-122	4115	4070	3985	3940	3855	4092	3962	51	1205	500	2570	5	1	10210765	405	19.00	0.38	12	0.02	209.00	10349.00	5930	20231004	-33.05	3555	20240806	11.67	5220	-23.95	20240517	3555	11.67	20240806	5930	-33.05	20231004	3555	11.67	20240806	0.56	N	038950	500	51 억		124315	N	N	0	N	00	N
152	20241004	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-5	5	-0.12	1638165	407	9.28	4025	4025	4020	5230	2820	4025	4024.98	1.22	0	-2	4115	4070	3985	3940	3855	4092	3962	51	1205	500	2570	5	1	10210765	410	19.23	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.56	N	038950	500	51 억		124315	N	N	0	N	00	N
153	20241002	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	0	3	0.00	17354190	4387	116.55	3900	4030	3900	5230	2820	4025	3955.73	1.22	0	-256	4148	4086	4048	3986	3948	4067	3967	51	1205	500	2570	5	1	10210765	411	19.26	0.39	12	0.04	209.00	10349.00	5930	20231004	-32.12	3555	20240806	13.22	5220	-22.89	20240517	3555	13.22	20240806	5930	-32.12	20231004	3555	13.22	20240806	0.54	N	038950	500	51 억		124573	N	N	0	N	00	N
154	20241002	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-20	5	-0.50	17185360	4345	115.44	3900	4030	3900	5230	2820	4025	3955.20	1.22	0	-256	4148	4086	4048	3986	3948	4067	3967	51	1205	500	2570	5	1	10210765	409	19.16	0.39	12	0.04	209.00	10349.00	5930	20231004	-32.46	3555	20240806	12.66	5220	-23.28	20240517	3555	12.66	20240806	5930	-32.46	20231004	3555	12.66	20240806	0.54	N	038950	500	51 억		124573	N	N	0	N	00	N
155	20241002	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-25	5	-0.62	15844125	4010	106.54	3900	4030	3900	5230	2820	4025	3951.15	1.22	0	-254	4148	4086	4048	3986	3948	4067	3967	51	1205	500	2570	5	1	10210765	408	19.14	0.39	12	0.04	209.00	10349.00	5930	20231004	-32.55	3555	20240806	12.52	5220	-23.37	20240517	3555	12.52	20240806	5930	-32.55	20231004	3555	12.52	20240806	0.54	N	038950	500	51 억		124573	N	N	0	N	00	N
156	20241002	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-20	5	-0.50	14780125	3744	99.47	3900	4030	3900	5230	2820	4025	3947.68	1.22	0	-234	4148	4086	4048	3986	3948	4067	3967	51	1205	500	2570	5	1	10210765	409	19.16	0.39	12	0.04	209.00	10349.00	5930	20231004	-32.46	3555	20240806	12.66	5220	-23.28	20240517	3555	12.66	20240806	5930	-32.46	20231004	3555	12.66	20240806	0.54	N	038950	500	51 억		124573	N	N	0	N	00	N
157	20241002	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-55	5	-1.37	10267650	2614	69.45	3900	4030	3900	5230	2820	4025	3927.95	1.22	0	-113	4148	4086	4048	3986	3948	4067	3967	51	1205	500	2570	5	1	10210765	405	19.00	0.38	12	0.03	209.00	10349.00	5930	20231004	-33.05	3555	20240806	11.67	5220	-23.95	20240517	3555	11.67	20240806	5930	-33.05	20231004	3555	11.67	20240806	0.54	N	038950	500	51 억		124573	N	N	0	N	00	N
158	20241002	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-10	5	-0.25	8144820	2077	55.18	3900	4030	3900	5230	2820	4025	3921.43	1.22	0	-145	4148	4086	4048	3986	3948	4067	3967	51	1205	500	2570	5	1	10210765	410	19.21	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.29	3555	20240806	12.94	5220	-23.08	20240517	3555	12.94	20240806	5930	-32.29	20231004	3555	12.94	20240806	0.54	N	038950	500	51 억		124573	N	N	0	N	00	N
159	20241002	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-95	5	-2.36	7396980	1889	50.19	3900	3950	3900	5230	2820	4025	3915.82	1.22	0	-124	4148	4086	4048	3986	3948	4067	3967	51	1205	500	2570	5	1	10210765	401	18.80	0.38	12	0.02	209.00	10349.00	5930	20231004	-33.73	3555	20240806	10.55	5220	-24.71	20240517	3555	10.55	20240806	5930	-33.73	20231004	3555	10.55	20240806	0.54	N	038950	500	51 억		124573	N	N	0	N	00	N
160	20241002	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-120	5	-2.98	4299090	1102	29.28	3900	3905	3900	5230	2820	4025	3901.17	1.22	0	290	4148	4086	4048	3986	3948	4067	3967	51	1205	500	2570	5	1	10210765	399	18.68	0.38	12	0.01	209.00	10349.00	5930	20231004	-34.15	3555	20240806	9.85	5220	-25.19	20240517	3555	9.85	20240806	5930	-34.15	20231004	3555	9.85	20240806	0.54	N	038950	500	51 억		124573	N	N	0	N	00	N