KissMeData/191410/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	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1697	11	2	0.65	30602984	18067	261.42	1690	1706	1679	2190	1181	1686	1693.86	0.30	0	181	1705	1695	1690	1680	1675	1693	1678	56	504	500	1110	1	1	11204255	190	-113.13	0.87	12	0.16	-15.00	1957.00	5810	20231025	-70.79	1654	20241028	2.60	3550	-52.20	20240531	1654	2.60	20241028	3550	-52.20	20240531	1654	2.60	20241028	0.28	N	191410	500	56 억		33228	N	N	0	N	00	N
3	20241031	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1706	20	2	1.19	15941832	9428	136.42	1690	1706	1679	2190	1181	1686	1690.90	0.30	0	171	1705	1695	1690	1680	1675	1693	1678	56	504	500	1110	1	1	11204255	191	-113.73	0.87	12	0.08	-15.00	1957.00	5810	20231025	-70.64	1654	20241028	3.14	3550	-51.94	20240531	1654	3.14	20241028	3550	-51.94	20240531	1654	3.14	20241028	0.28	N	191410	500	56 억		33228	N	N	0	N	00	N
4	20241031	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	9	2	0.53	11595516	6869	99.39	1690	1695	1679	2190	1181	1686	1688.09	0.30	0	83	1705	1695	1690	1680	1675	1693	1678	56	504	500	1110	1	1	11204255	190	-113.00	0.87	12	0.06	-15.00	1957.00	5810	20231025	-70.83	1654	20241028	2.48	3550	-52.25	20240531	1654	2.48	20241028	3550	-52.25	20240531	1654	2.48	20241028	0.28	N	191410	500	56 억		33228	N	N	0	N	00	N
5	20241031	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	4	2	0.24	9785521	5798	83.90	1690	1693	1679	2190	1181	1686	1687.74	0.30	0	12	1705	1695	1690	1680	1675	1693	1678	56	504	500	1110	1	1	11204255	189	-112.67	0.86	12	0.05	-15.00	1957.00	5810	20231025	-70.91	1654	20241028	2.18	3550	-52.39	20240531	1654	2.18	20241028	3550	-52.39	20240531	1654	2.18	20241028	0.28	N	191410	500	56 억		33228	N	N	0	N	00	N
6	20241031	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1691	5	2	0.30	4250159	2521	36.48	1690	1693	1679	2190	1181	1686	1685.90	0.30	0	-201	1705	1695	1690	1680	1675	1693	1678	56	504	500	1110	1	1	11204255	189	-112.73	0.86	12	0.02	-15.00	1957.00	5810	20231025	-70.90	1654	20241028	2.24	3550	-52.37	20240531	1654	2.24	20241028	3550	-52.37	20240531	1654	2.24	20241028	0.28	N	191410	500	56 억		33228	N	N	0	N	00	N
7	20241031	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1691	5	2	0.30	4250159	2521	36.48	1690	1693	1679	2190	1181	1686	1685.90	0.30	0	-201	1705	1695	1690	1680	1675	1693	1678	56	504	500	1110	1	1	11204255	189	-112.73	0.86	12	0.02	-15.00	1957.00	5810	20231025	-70.90	1654	20241028	2.24	3550	-52.37	20240531	1654	2.24	20241028	3550	-52.37	20240531	1654	2.24	20241028	0.28	N	191410	500	56 억		33228	N	N	0	N	00	N
8	20241031	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1692	6	2	0.36	3219906	1908	27.61	1690	1693	1683	2190	1181	1686	1687.58	0.30	0	-164	1705	1695	1690	1680	1675	1693	1678	56	504	500	1110	1	1	11204255	190	-112.80	0.86	12	0.02	-15.00	1957.00	5810	20231025	-70.88	1654	20241028	2.30	3550	-52.34	20240531	1654	2.30	20241028	3550	-52.34	20240531	1654	2.30	20241028	0.28	N	191410	500	56 억		33228	N	N	0	N	00	N
9	20241031	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1687	1	2	0.06	1046093	619	8.96	1690	1693	1686	2190	1181	1686	1689.97	0.30	0	-140	1705	1695	1690	1680	1675	1693	1678	56	504	500	1110	1	1	11204255	189	-112.47	0.86	12	0.01	-15.00	1957.00	5810	20231025	-70.96	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.28	N	191410	500	56 억		33228	N	N	0	N	00	N
10	20241030	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	-3	5	-0.18	11658853	6898	60.17	1689	1700	1685	2195	1183	1689	1690.18	0.30	0	18	1716	1702	1684	1670	1652	1709	1677	56	506	500	1110	1	1	11204255	189	-112.40	0.86	12	0.06	-15.00	1957.00	5810	20231025	-70.98	1654	20241028	1.93	3550	-52.51	20240531	1654	1.93	20241028	3550	-52.51	20240531	1654	1.93	20241028	0.28	N	191410	500	56 억		33210	N	N	0	N	00	N
11	20241030	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	0	3	0.00	11429546	6762	58.98	1689	1700	1685	2195	1183	1689	1690.26	0.30	0	153	1716	1702	1684	1670	1652	1709	1677	56	506	500	1110	1	1	11204255	189	-112.60	0.86	12	0.06	-15.00	1957.00	5810	20231025	-70.93	1654	20241028	2.12	3550	-52.42	20240531	1654	2.12	20241028	3550	-52.42	20240531	1654	2.12	20241028	0.28	N	191410	500	56 억		33210	N	N	0	N	00	N
12	20241030	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	11	2	0.65	9738848	5761	50.25	1689	1700	1685	2195	1183	1689	1690.48	0.30	0	154	1716	1702	1684	1670	1652	1709	1677	56	506	500	1110	1	1	11204255	190	-113.33	0.87	12	0.05	-15.00	1957.00	5810	20231025	-70.74	1654	20241028	2.78	3550	-52.11	20240531	1654	2.78	20241028	3550	-52.11	20240531	1654	2.78	20241028	0.28	N	191410	500	56 억		33210	N	N	0	N	00	N
13	20241030	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1693	4	2	0.24	8641186	5114	44.61	1689	1699	1685	2195	1183	1689	1689.71	0.30	0	196	1716	1702	1684	1670	1652	1709	1677	56	506	500	1110	1	1	11204255	190	-112.87	0.87	12	0.05	-15.00	1957.00	5810	20231025	-70.86	1654	20241028	2.36	3550	-52.31	20240531	1654	2.36	20241028	3550	-52.31	20240531	1654	2.36	20241028	0.28	N	191410	500	56 억		33210	N	N	0	N	00	N
14	20241030	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1699	10	2	0.59	7448190	4408	38.45	1689	1699	1685	2195	1183	1689	1689.70	0.30	0	166	1716	1702	1684	1670	1652	1709	1677	56	506	500	1110	1	1	11204255	190	-113.27	0.87	12	0.04	-15.00	1957.00	5810	20231025	-70.76	1654	20241028	2.72	3550	-52.14	20240531	1654	2.72	20241028	3550	-52.14	20240531	1654	2.72	20241028	0.28	N	191410	500	56 억		33210	N	N	0	N	00	N
15	20241030	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1696	7	2	0.41	7142919	4228	36.88	1689	1696	1685	2195	1183	1689	1689.43	0.30	0	291	1716	1702	1684	1670	1652	1709	1677	56	506	500	1110	1	1	11204255	190	-113.07	0.87	12	0.04	-15.00	1957.00	5810	20231025	-70.81	1654	20241028	2.54	3550	-52.23	20240531	1654	2.54	20241028	3550	-52.23	20240531	1654	2.54	20241028	0.28	N	191410	500	56 억		33210	N	N	0	N	00	N
16	20241030	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1696	7	2	0.41	7142919	4228	36.88	1689	1696	1685	2195	1183	1689	1689.43	0.30	0	291	1716	1702	1684	1670	1652	1709	1677	56	506	500	1110	1	1	11204255	190	-113.07	0.87	12	0.04	-15.00	1957.00	5810	20231025	-70.81	1654	20241028	2.54	3550	-52.23	20240531	1654	2.54	20241028	3550	-52.23	20240531	1654	2.54	20241028	0.28	N	191410	500	56 억		33210	N	N	0	N	00	N
17	20241030	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	1	2	0.06	1304405	772	6.73	1689	1695	1689	2195	1183	1689	1689.64	0.30	0	100	1716	1702	1684	1670	1652	1709	1677	56	506	500	1110	1	1	11204255	189	-112.67	0.86	12	0.01	-15.00	1957.00	5810	20231025	-70.91	1654	20241028	2.18	3550	-52.39	20240531	1654	2.18	20241028	3550	-52.39	20240531	1654	2.18	20241028	0.28	N	191410	500	56 억		33210	N	N	0	N	00	N
18	20241029	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	23	2	1.38	19251817	11463	54.33	1669	1698	1666	2165	1167	1666	1679.47	0.30	0	-382	1694	1680	1667	1653	1640	1673	1646	56	499	500	1090	1	1	11204255	189	-112.60	0.86	12	0.10	-15.00	1957.00	5810	20231025	-70.93	1654	20241028	2.12	3550	-52.42	20240531	1654	2.12	20241028	3550	-52.42	20240531	1654	2.12	20241028	0.28	N	191410	500	56 억		33592	N	N	0	N	00	N
19	20241029	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	23	2	1.38	19250128	11462	54.33	1669	1698	1666	2165	1167	1666	1679.47	0.30	0	-382	1694	1680	1667	1653	1640	1673	1646	56	499	500	1090	1	1	11204255	189	-112.60	0.86	12	0.10	-15.00	1957.00	5810	20231025	-70.93	1654	20241028	2.12	3550	-52.42	20240531	1654	2.12	20241028	3550	-52.42	20240531	1654	2.12	20241028	0.28	N	191410	500	56 억		33592	N	N	0	N	00	N
20	20241029	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	24	2	1.44	18344064	10924	51.78	1669	1698	1666	2165	1167	1666	1679.24	0.30	0	-382	1694	1680	1667	1653	1640	1673	1646	56	499	500	1090	1	1	11204255	189	-112.67	0.86	12	0.10	-15.00	1957.00	5810	20231025	-70.91	1654	20241028	2.18	3550	-52.39	20240531	1654	2.18	20241028	3550	-52.39	20240531	1654	2.18	20241028	0.28	N	191410	500	56 억		33592	N	N	0	N	00	N
21	20241029	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1692	26	2	1.56	16470591	9813	46.51	1669	1698	1666	2165	1167	1666	1678.45	0.30	0	-382	1694	1680	1667	1653	1640	1673	1646	56	499	500	1090	1	1	11204255	190	-112.80	0.86	12	0.09	-15.00	1957.00	5810	20231025	-70.88	1654	20241028	2.30	3550	-52.34	20240531	1654	2.30	20241028	3550	-52.34	20240531	1654	2.30	20241028	0.28	N	191410	500	56 억		33592	N	N	0	N	00	N
22	20241029	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1692	26	2	1.56	14042800	8372	39.68	1669	1698	1666	2165	1167	1666	1677.35	0.30	0	-519	1694	1680	1667	1653	1640	1673	1646	56	499	500	1090	1	1	11204255	190	-112.80	0.86	12	0.07	-15.00	1957.00	5810	20231025	-70.88	1654	20241028	2.30	3550	-52.34	20240531	1654	2.30	20241028	3550	-52.34	20240531	1654	2.30	20241028	0.28	N	191410	500	56 억		33592	N	N	0	N	00	N
23	20241029	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1687	21	2	1.26	13372338	7974	37.80	1669	1698	1666	2165	1167	1666	1676.99	0.30	0	-525	1694	1680	1667	1653	1640	1673	1646	56	499	500	1090	1	1	11204255	189	-112.47	0.86	12	0.07	-15.00	1957.00	5810	20231025	-70.96	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.28	N	191410	500	56 억		33592	N	N	0	N	00	N
24	20241029	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1684	18	2	1.08	11297495	6743	31.96	1669	1698	1666	2165	1167	1666	1675.44	0.30	0	-356	1694	1680	1667	1653	1640	1673	1646	56	499	500	1090	1	1	11204255	189	-112.27	0.86	12	0.06	-15.00	1957.00	5810	20231025	-71.02	1654	20241028	1.81	3550	-52.56	20240531	1654	1.81	20241028	3550	-52.56	20240531	1654	1.81	20241028	0.28	N	191410	500	56 억		33592	N	N	0	N	00	N
25	20241028	160944	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1666	-8	5	-0.48	35084701	21022	99.47	1678	1681	1654	2175	1172	1674	1668.95	0.30	0	-317	1706	1690	1682	1666	1658	1686	1662	56	501	500	1100	1	1	11204255	187	-111.07	0.85	12	0.19	-15.00	1957.00	5810	20231025	-71.33	1654	20241028	0.73	3550	-53.07	20240531	1654	0.73	20241028	3550	-53.07	20240531	1654	0.73	20241028	0.28	N	191410	500	56 억		33909	N	N	0	N	00	N
26	20241028	150951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1669	-5	5	-0.30	32549049	19500	92.27	1678	1681	1654	2175	1172	1674	1669.18	0.30	0	-317	1706	1690	1682	1666	1658	1686	1662	56	501	500	1100	1	1	11204255	187	-111.27	0.85	12	0.17	-15.00	1957.00	5810	20231025	-71.27	1654	20241028	0.91	3550	-52.99	20240531	1654	0.91	20241028	3550	-52.99	20240531	1654	0.91	20241028	0.28	N	191410	500	56 억		33909	N	N	0	N	00	N
27	20241028	140952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1669	-5	5	-0.30	29122627	17447	82.55	1678	1681	1654	2175	1172	1674	1669.21	0.30	0	-283	1706	1690	1682	1666	1658	1686	1662	56	501	500	1100	1	1	11204255	187	-111.27	0.85	12	0.16	-15.00	1957.00	5810	20231025	-71.27	1654	20241028	0.91	3550	-52.99	20240531	1654	0.91	20241028	3550	-52.99	20240531	1654	0.91	20241028	0.28	N	191410	500	56 억		33909	N	N	0	N	00	N
28	20241028	130946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1668	-6	5	-0.36	22681226	13570	64.21	1678	1681	1664	2175	1172	1674	1671.42	0.30	0	-251	1706	1690	1682	1666	1658	1686	1662	56	501	500	1100	1	1	11204255	187	-111.20	0.85	12	0.12	-15.00	1957.00	5810	20231025	-71.29	1664	20241028	0.24	3550	-53.01	20240531	1664	0.24	20241028	3550	-53.01	20240531	1664	0.24	20241028	0.28	N	191410	500	56 억		33909	N	N	0	N	00	N
29	20241028	120950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1668	-6	5	-0.36	20664581	12361	58.49	1678	1681	1664	2175	1172	1674	1671.76	0.30	0	-251	1706	1690	1682	1666	1658	1686	1662	56	501	500	1100	1	1	11204255	187	-111.20	0.85	12	0.11	-15.00	1957.00	5810	20231025	-71.29	1664	20241028	0.24	3550	-53.01	20240531	1664	0.24	20241028	3550	-53.01	20240531	1664	0.24	20241028	0.28	N	191410	500	56 억		33909	N	N	0	N	00	N
30	20241028	110825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1668	-6	5	-0.36	19567063	11703	55.38	1678	1681	1664	2175	1172	1674	1671.97	0.30	0	155	1706	1690	1682	1666	1658	1686	1662	56	501	500	1100	1	1	11204255	187	-111.20	0.85	12	0.10	-15.00	1957.00	5810	20231025	-71.29	1664	20241028	0.24	3550	-53.01	20240531	1664	0.24	20241028	3550	-53.01	20240531	1664	0.24	20241028	0.28	N	191410	500	56 억		33909	N	N	0	N	00	N
31	20241028	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1678	4	2	0.24	9887464	5905	27.94	1678	1681	1670	2175	1172	1674	1674.42	0.30	0	300	1706	1690	1682	1666	1658	1686	1662	56	501	500	1100	1	1	11204255	188	-111.87	0.86	12	0.05	-15.00	1957.00	5810	20231025	-71.12	1667	20241023	0.66	3550	-52.73	20240531	1667	0.66	20241023	3550	-52.73	20240531	1667	0.66	20241023	0.28	N	191410	500	56 억		33909	N	N	0	N	00	N
32	20241028	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1681	7	2	0.42	45336	27	0.13	1678	1681	1678	2175	1172	1674	1679.11	0.30	0	-2	1706	1690	1682	1666	1658	1686	1662	56	501	500	1100	1	1	11204255	188	-112.07	0.86	12	0.00	-15.00	1957.00	5810	20231025	-71.07	1667	20241023	0.84	3550	-52.65	20240531	1667	0.84	20241023	3550	-52.65	20240531	1667	0.84	20241023	0.28	N	191410	500	56 억		33909	N	N	0	N	00	N
33	20241025	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1674	-9	5	-0.53	35539214	21122	105.14	1682	1698	1674	2185	1179	1683	1682.57	0.32	0	-2036	1717	1700	1690	1673	1663	1695	1668	56	502	500	1110	1	1	11204255	188	-111.60	0.86	12	0.19	-15.00	1957.00	5810	20231025	-71.19	1667	20241023	0.42	3550	-52.85	20240531	1667	0.42	20241023	5810	-71.19	20231025	1667	0.42	20241023	0.28	N	191410	500	56 억		35945	N	N	0	N	00	N
34	20241025	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1687	4	2	0.24	34703663	20623	102.65	1682	1698	1674	2185	1179	1683	1682.77	0.32	0	-2023	1717	1700	1690	1673	1663	1695	1668	56	502	500	1110	1	1	11204255	189	-112.47	0.86	12	0.18	-15.00	1957.00	5810	20231025	-70.96	1667	20241023	1.20	3550	-52.48	20240531	1667	1.20	20241023	5810	-70.96	20231025	1667	1.20	20241023	0.28	N	191410	500	56 억		35945	N	N	0	N	00	N
35	20241025	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	6	2	0.36	32521281	19331	96.22	1682	1694	1674	2185	1179	1683	1682.34	0.32	0	-1834	1717	1700	1690	1673	1663	1695	1668	56	502	500	1110	1	1	11204255	189	-112.60	0.86	12	0.17	-15.00	1957.00	5810	20231025	-70.93	1667	20241023	1.32	3550	-52.42	20240531	1667	1.32	20241023	5810	-70.93	20231025	1667	1.32	20241023	0.28	N	191410	500	56 억		35945	N	N	0	N	00	N
36	20241025	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	3	2	0.18	27800422	16529	82.27	1682	1694	1674	2185	1179	1683	1681.92	0.32	0	-1663	1717	1700	1690	1673	1663	1695	1668	56	502	500	1110	1	1	11204255	189	-112.40	0.86	12	0.15	-15.00	1957.00	5810	20231025	-70.98	1667	20241023	1.14	3550	-52.51	20240531	1667	1.14	20241023	5810	-70.98	20231025	1667	1.14	20241023	0.28	N	191410	500	56 억		35945	N	N	0	N	00	N
37	20241025	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	6	2	0.36	23669641	14067	70.02	1682	1694	1674	2185	1179	1683	1682.64	0.32	0	-1469	1717	1700	1690	1673	1663	1695	1668	56	502	500	1110	1	1	11204255	189	-112.60	0.86	12	0.13	-15.00	1957.00	5810	20231025	-70.93	1667	20241023	1.32	3550	-52.42	20240531	1667	1.32	20241023	5810	-70.93	20231025	1667	1.32	20241023	0.28	N	191410	500	56 억		35945	N	N	0	N	00	N
38	20241025	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	6	2	0.36	20636631	12264	61.05	1682	1693	1674	2185	1179	1683	1682.70	0.32	0	-1192	1717	1700	1690	1673	1663	1695	1668	56	502	500	1110	1	1	11204255	189	-112.60	0.86	12	0.11	-15.00	1957.00	5810	20231025	-70.93	1667	20241023	1.32	3550	-52.42	20240531	1667	1.32	20241023	5810	-70.93	20231025	1667	1.32	20241023	0.28	N	191410	500	56 억		35945	N	N	0	N	00	N
39	20241025	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	3	2	0.18	10682709	6349	31.60	1682	1688	1680	2185	1179	1683	1682.58	0.32	0	-576	1717	1700	1690	1673	1663	1695	1668	56	502	500	1110	1	1	11204255	189	-112.40	0.86	12	0.06	-15.00	1957.00	5810	20231025	-70.98	1667	20241023	1.14	3550	-52.51	20240531	1667	1.14	20241023	5810	-70.98	20231025	1667	1.14	20241023	0.28	N	191410	500	56 억		35945	N	N	0	N	00	N
40	20241025	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1688	5	2	0.30	8759304	5207	25.92	1682	1688	1680	2185	1179	1683	1682.22	0.32	0	-354	1717	1700	1690	1673	1663	1695	1668	56	502	500	1110	1	1	11204255	189	-112.53	0.86	12	0.05	-15.00	1957.00	5810	20231025	-70.95	1667	20241023	1.26	3550	-52.45	20240531	1667	1.26	20241023	5810	-70.95	20231025	1667	1.26	20241023	0.28	N	191410	500	56 억		35945	N	N	0	N	00	N
41	20241024	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1683	-7	5	-0.41	33935401	20078	92.62	1688	1707	1680	2195	1183	1690	1690.18	0.32	0	-11	1716	1703	1685	1672	1654	1694	1663	56	505	500	1110	1	1	11204255	189	-112.20	0.86	12	0.18	-15.00	1957.00	5870	20231017	-71.33	1667	20241023	0.96	3550	-52.59	20240531	1667	0.96	20241023	5810	-71.03	20231025	1667	0.96	20241023	0.28	N	191410	500	56 억		35956	N	N	0	N	00	N
42	20241024	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1693	3	2	0.18	33595325	19876	91.69	1688	1707	1680	2195	1183	1690	1690.25	0.32	0	38	1716	1703	1685	1672	1654	1694	1663	56	505	500	1110	1	1	11204255	190	-112.87	0.87	12	0.18	-15.00	1957.00	5870	20231017	-71.16	1667	20241023	1.56	3550	-52.31	20240531	1667	1.56	20241023	5810	-70.86	20231025	1667	1.56	20241023	0.28	N	191410	500	56 억		35956	N	N	0	N	00	N
43	20241024	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1693	3	2	0.18	33591947	19874	91.68	1688	1707	1680	2195	1183	1690	1690.25	0.32	0	40	1716	1703	1685	1672	1654	1694	1663	56	505	500	1110	1	1	11204255	190	-112.87	0.87	12	0.18	-15.00	1957.00	5870	20231017	-71.16	1667	20241023	1.56	3550	-52.31	20240531	1667	1.56	20241023	5810	-70.86	20231025	1667	1.56	20241023	0.28	N	191410	500	56 억		35956	N	N	0	N	00	N
44	20241024	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1699	9	2	0.53	26736285	15797	72.87	1688	1707	1681	2195	1183	1690	1692.49	0.32	0	-284	1716	1703	1685	1672	1654	1694	1663	56	505	500	1110	1	1	11204255	190	-113.27	0.87	12	0.14	-15.00	1957.00	5870	20231017	-71.06	1667	20241023	1.92	3550	-52.14	20240531	1667	1.92	20241023	5810	-70.76	20231025	1667	1.92	20241023	0.28	N	191410	500	56 억		35956	N	N	0	N	00	N
45	20241024	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	10	2	0.59	16135687	9535	43.99	1688	1707	1681	2195	1183	1690	1692.26	0.32	0	-414	1716	1703	1685	1672	1654	1694	1663	56	505	500	1110	1	1	11204255	190	-113.33	0.87	12	0.09	-15.00	1957.00	5870	20231017	-71.04	1667	20241023	1.98	3550	-52.11	20240531	1667	1.98	20241023	5810	-70.74	20231025	1667	1.98	20241023	0.28	N	191410	500	56 억		35956	N	N	0	N	00	N
46	20241024	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1703	13	2	0.77	11328616	6701	30.91	1688	1707	1681	2195	1183	1690	1690.59	0.32	0	-229	1716	1703	1685	1672	1654	1694	1663	56	505	500	1110	1	1	11204255	191	-113.53	0.87	12	0.06	-15.00	1957.00	5870	20231017	-70.99	1667	20241023	2.16	3550	-52.03	20240531	1667	2.16	20241023	5810	-70.69	20231025	1667	2.16	20241023	0.28	N	191410	500	56 억		35956	N	N	0	N	00	N
47	20241024	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1702	12	2	0.71	10772210	6374	29.40	1688	1707	1681	2195	1183	1690	1690.02	0.32	0	-229	1716	1703	1685	1672	1654	1694	1663	56	505	500	1110	1	1	11204255	191	-113.47	0.87	12	0.06	-15.00	1957.00	5870	20231017	-71.01	1667	20241023	2.10	3550	-52.06	20240531	1667	2.10	20241023	5810	-70.71	20231025	1667	2.10	20241023	0.28	N	191410	500	56 억		35956	N	N	0	N	00	N
48	20241024	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	17	2	1.01	9204802	5451	25.15	1688	1707	1681	2195	1183	1690	1688.64	0.32	0	-25	1716	1703	1685	1672	1654	1694	1663	56	505	500	1110	1	1	11204255	191	-113.80	0.87	12	0.05	-15.00	1957.00	5870	20231017	-70.92	1667	20241023	2.40	3550	-51.92	20240531	1667	2.40	20241023	5810	-70.62	20231025	1667	2.40	20241023	0.28	N	191410	500	56 억		35956	N	N	0	N	00	N
49	20241023	160937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1690	-9	5	-0.53	36427025	21596	130.52	1692	1698	1667	2205	1190	1699	1686.75	0.34	0	-1768	1761	1730	1705	1674	1649	1745	1689	56	506	500	1120	1	1	11204255	189	-112.67	0.86	12	0.19	-15.00	1957.00	5870	20231017	-71.21	1667	20241023	1.38	3550	-52.39	20240531	1667	1.38	20241023	5810	-70.91	20231025	1667	1.38	20241023	0.28	N	191410	500	56 억		37724	N	N	0	N	00	N
50	20241023	150955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1694	-5	5	-0.29	36161651	21439	129.57	1692	1698	1667	2205	1190	1699	1686.72	0.34	0	-1662	1761	1730	1705	1674	1649	1745	1689	56	506	500	1120	1	1	11204255	190	-112.93	0.87	12	0.19	-15.00	1957.00	5870	20231017	-71.14	1667	20241023	1.62	3550	-52.28	20240531	1667	1.62	20241023	5810	-70.84	20231025	1667	1.62	20241023	0.28	N	191410	500	56 억		37724	N	N	0	N	00	N
51	20241023	141000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1695	-4	5	-0.24	34188721	20275	122.54	1692	1698	1667	2205	1190	1699	1686.25	0.34	0	-1662	1761	1730	1705	1674	1649	1745	1689	56	506	500	1120	1	1	11204255	190	-113.00	0.87	12	0.18	-15.00	1957.00	5870	20231017	-71.12	1667	20241023	1.68	3550	-52.25	20240531	1667	1.68	20241023	5810	-70.83	20231025	1667	1.68	20241023	0.28	N	191410	500	56 억		37724	N	N	0	N	00	N
52	20241023	130944	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1695	-4	5	-0.24	33535555	19888	120.20	1692	1698	1669	2205	1190	1699	1686.22	0.34	0	-1634	1761	1730	1705	1674	1649	1745	1689	56	506	500	1120	1	1	11204255	190	-113.00	0.87	12	0.18	-15.00	1957.00	5870	20231017	-71.12	1669	20241023	1.56	3550	-52.25	20240531	1669	1.56	20241023	5810	-70.83	20231025	1669	1.56	20241023	0.28	N	191410	500	56 억		37724	N	N	0	N	00	N
53	20241023	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1692	-7	5	-0.41	13098867	7746	46.81	1692	1698	1686	2205	1190	1699	1691.05	0.34	0	-1715	1761	1730	1705	1674	1649	1745	1689	56	506	500	1120	1	1	11204255	190	-112.80	0.86	12	0.07	-15.00	1957.00	5870	20231017	-71.18	1680	20241022	0.71	3550	-52.34	20240531	1680	0.71	20241022	5810	-70.88	20231025	1680	0.71	20241022	0.28	N	191410	500	56 억		37724	N	N	0	N	00	N
54	20241023	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	-4	5	-0.24	12944928	7655	46.26	1692	1698	1686	2205	1190	1699	1691.04	0.34	0	-1703	1761	1730	1705	1674	1649	1745	1689	56	506	500	1120	1	1	11204255	190	-113.00	0.87	12	0.07	-15.00	1957.00	5870	20231017	-71.12	1680	20241022	0.89	3550	-52.25	20240531	1680	0.89	20241022	5810	-70.83	20231025	1680	0.89	20241022	0.28	N	191410	500	56 억		37724	N	N	0	N	00	N
55	20241023	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1696	-3	5	-0.18	9764246	5771	34.88	1692	1698	1689	2205	1190	1699	1691.95	0.34	0	-1369	1761	1730	1705	1674	1649	1745	1689	56	506	500	1120	1	1	11204255	190	-113.07	0.87	12	0.05	-15.00	1957.00	5870	20231017	-71.11	1680	20241022	0.95	3550	-52.23	20240531	1680	0.95	20241022	5810	-70.81	20231025	1680	0.95	20241022	0.28	N	191410	500	56 억		37724	N	N	0	N	00	N
56	20241023	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1697	-2	5	-0.12	7283497	4305	26.02	1692	1698	1690	2205	1190	1699	1691.87	0.34	0	-1268	1761	1730	1705	1674	1649	1745	1689	56	506	500	1120	1	1	11204255	190	-113.13	0.87	12	0.04	-15.00	1957.00	5870	20231017	-71.09	1680	20241022	1.01	3550	-52.20	20240531	1680	1.01	20241022	5810	-70.79	20231025	1680	1.01	20241022	0.28	N	191410	500	56 억		37724	N	N	0	N	00	N
57	20241022	160927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1699	3	2	0.18	28024562	16534	58.64	1680	1736	1680	2200	1188	1696	1694.97	0.38	0	-4838	1721	1708	1701	1688	1681	1705	1685	56	504	500	1110	1	1	11204255	190	-113.27	0.87	12	0.15	-15.00	1957.00	5870	20231017	-71.06	1680	20241022	1.13	3550	-52.14	20240531	1680	1.13	20241022	5810	-70.76	20231025	1680	1.13	20241022	0.28	N	191410	500	56 억		42562	N	N	0	N	00	N
58	20241022	150939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1699	3	2	0.18	27937913	16483	58.46	1680	1736	1680	2200	1188	1696	1694.95	0.38	0	-4787	1721	1708	1701	1688	1681	1705	1685	56	504	500	1110	1	1	11204255	190	-113.27	0.87	12	0.15	-15.00	1957.00	5870	20231017	-71.06	1680	20241022	1.13	3550	-52.14	20240531	1680	1.13	20241022	5810	-70.76	20231025	1680	1.13	20241022	0.28	N	191410	500	56 억		42562	N	N	0	N	00	N
59	20241022	140939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1701	5	2	0.29	27769825	16384	58.11	1680	1736	1680	2200	1188	1696	1694.94	0.38	0	-4695	1721	1708	1701	1688	1681	1705	1685	56	504	500	1110	1	1	11204255	191	-113.40	0.87	12	0.15	-15.00	1957.00	5870	20231017	-71.02	1680	20241022	1.25	3550	-52.08	20240531	1680	1.25	20241022	5810	-70.72	20231025	1680	1.25	20241022	0.28	N	191410	500	56 억		42562	N	N	0	N	00	N
60	20241022	130939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1699	3	2	0.18	27600061	16284	57.75	1680	1736	1680	2200	1188	1696	1694.92	0.38	0	-4667	1721	1708	1701	1688	1681	1705	1685	56	504	500	1110	1	1	11204255	190	-113.27	0.87	12	0.15	-15.00	1957.00	5870	20231017	-71.06	1680	20241022	1.13	3550	-52.14	20240531	1680	1.13	20241022	5810	-70.76	20231025	1680	1.13	20241022	0.28	N	191410	500	56 억		42562	N	N	0	N	00	N
61	20241022	120936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1697	1	2	0.06	26041886	15366	54.50	1680	1736	1680	2200	1188	1696	1694.77	0.38	0	-4576	1721	1708	1701	1688	1681	1705	1685	56	504	500	1110	1	1	11204255	190	-113.13	0.87	12	0.14	-15.00	1957.00	5870	20231017	-71.09	1680	20241022	1.01	3550	-52.20	20240531	1680	1.01	20241022	5810	-70.79	20231025	1680	1.01	20241022	0.28	N	191410	500	56 억		42562	N	N	0	N	00	N
62	20241022	110932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1699	3	2	0.18	23187684	13685	48.53	1680	1736	1680	2200	1188	1696	1694.39	0.38	0	-4556	1721	1708	1701	1688	1681	1705	1685	56	504	500	1110	1	1	11204255	190	-113.27	0.87	12	0.12	-15.00	1957.00	5870	20231017	-71.06	1680	20241022	1.13	3550	-52.14	20240531	1680	1.13	20241022	5810	-70.76	20231025	1680	1.13	20241022	0.28	N	191410	500	56 억		42562	N	N	0	N	00	N
63	20241022	100934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1696	0	3	0.00	22938951	13538	48.01	1680	1736	1680	2200	1188	1696	1694.41	0.38	0	-4536	1721	1708	1701	1688	1681	1705	1685	56	504	500	1110	1	1	11204255	190	-113.07	0.87	12	0.12	-15.00	1957.00	5870	20231017	-71.11	1680	20241022	0.95	3550	-52.23	20240531	1680	0.95	20241022	5810	-70.81	20231025	1680	0.95	20241022	0.28	N	191410	500	56 억		42562	N	N	0	N	00	N
64	20241022	090934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1714	18	2	1.06	17682368	10430	36.99	1680	1736	1680	2200	1188	1696	1695.34	0.38	0	-3405	1721	1708	1701	1688	1681	1705	1685	56	504	500	1110	1	1	11204255	192	-114.27	0.88	12	0.09	-15.00	1957.00	5870	20231017	-70.80	1680	20241022	2.02	3550	-51.72	20240531	1680	2.02	20241022	5810	-70.50	20231025	1680	2.02	20241022	0.28	N	191410	500	56 억		42562	N	N	0	N	00	N
65	20241021	160925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1696	-21	5	-1.22	48027808	28176	116.28	1710	1714	1694	2230	1202	1717	1704.84	0.44	0	-7270	1737	1726	1713	1702	1689	1732	1708	56	513	500	1130	1	1	11204255	190	-113.07	0.87	12	0.25	-15.00	1957.00	5870	20231017	-71.11	1694	20241021	0.12	3550	-52.23	20240531	1694	0.12	20241021	5810	-70.81	20231025	1694	0.12	20241021	0.28	N	191410	500	56 억		49832	N	N	0	N	00	N
66	20241021	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1701	-16	5	-0.93	44766821	26253	108.34	1710	1714	1698	2230	1202	1717	1705.21	0.44	0	-6780	1737	1726	1713	1702	1689	1732	1708	56	513	500	1130	1	1	11204255	191	-113.40	0.87	12	0.23	-15.00	1957.00	5870	20231017	-71.02	1694	20240909	0.41	3550	-52.08	20240531	1694	0.41	20240909	5810	-70.72	20231025	1694	0.41	20240909	0.28	N	191410	500	56 억		49832	N	N	0	N	00	N
67	20241021	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	-10	5	-0.58	42687436	25033	103.31	1710	1714	1699	2230	1202	1717	1705.25	0.44	0	-6453	1737	1726	1713	1702	1689	1732	1708	56	513	500	1130	1	1	11204255	191	-113.80	0.87	12	0.22	-15.00	1957.00	5870	20231017	-70.92	1694	20240909	0.77	3550	-51.92	20240531	1694	0.77	20240909	5810	-70.62	20231025	1694	0.77	20240909	0.28	N	191410	500	56 억		49832	N	N	0	N	00	N
68	20241021	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1706	-11	5	-0.64	36537878	21428	88.43	1710	1714	1699	2230	1202	1717	1705.15	0.44	0	-6227	1737	1726	1713	1702	1689	1732	1708	56	513	500	1130	1	1	11204255	191	-113.73	0.87	12	0.19	-15.00	1957.00	5870	20231017	-70.94	1694	20240909	0.71	3550	-51.94	20240531	1694	0.71	20240909	5810	-70.64	20231025	1694	0.71	20240909	0.28	N	191410	500	56 억		49832	N	N	0	N	00	N
69	20241021	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1702	-15	5	-0.87	26107021	15293	63.11	1710	1714	1700	2230	1202	1717	1707.12	0.44	0	-5988	1737	1726	1713	1702	1689	1732	1708	56	513	500	1130	1	1	11204255	191	-113.47	0.87	12	0.14	-15.00	1957.00	5870	20231017	-71.01	1694	20240909	0.47	3550	-52.06	20240531	1694	0.47	20240909	5810	-70.71	20231025	1694	0.47	20240909	0.28	N	191410	500	56 억		49832	N	N	0	N	00	N
70	20241021	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1702	-15	5	-0.87	24705907	14469	59.71	1710	1714	1700	2230	1202	1717	1707.51	0.44	0	-5988	1737	1726	1713	1702	1689	1732	1708	56	513	500	1130	1	1	11204255	191	-113.47	0.87	12	0.13	-15.00	1957.00	5870	20231017	-71.01	1694	20240909	0.47	3550	-52.06	20240531	1694	0.47	20240909	5810	-70.71	20231025	1694	0.47	20240909	0.28	N	191410	500	56 억		49832	N	N	0	N	00	N
71	20241021	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1702	-15	5	-0.87	21586479	12636	52.15	1710	1714	1700	2230	1202	1717	1708.33	0.44	0	-5714	1737	1726	1713	1702	1689	1732	1708	56	513	500	1130	1	1	11204255	191	-113.47	0.87	12	0.11	-15.00	1957.00	5870	20231017	-71.01	1694	20240909	0.47	3550	-52.06	20240531	1694	0.47	20240909	5810	-70.71	20231025	1694	0.47	20240909	0.28	N	191410	500	56 억		49832	N	N	0	N	00	N
72	20241021	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	-4	5	-0.23	6684243	3915	16.16	1710	1714	1700	2230	1202	1717	1707.34	0.44	0	174	1737	1726	1713	1702	1689	1732	1708	56	513	500	1130	1	1	11204255	192	-114.20	0.88	12	0.03	-15.00	1957.00	5870	20231017	-70.82	1694	20240909	1.12	3550	-51.75	20240531	1694	1.12	20240909	5810	-70.52	20231025	1694	1.12	20240909	0.28	N	191410	500	56 억		49832	N	N	0	N	00	N
73	20241018	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	3	2	0.18	41359272	24200	153.04	1710	1724	1700	2225	1200	1714	1708.86	0.46	0	-1977	1770	1741	1726	1697	1682	1734	1690	56	511	500	1130	1	1	11204255	192	-114.47	0.88	12	0.22	-15.00	1957.00	5870	20231017	-70.75	1694	20240909	1.36	3550	-51.63	20240531	1694	1.36	20240909	5810	-70.45	20231025	1694	1.36	20240909	0.28	N	191410	500	56 억		51809	N	N	0	N	00	N
74	20241018	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1718	4	2	0.23	41050158	24020	151.90	1710	1724	1700	2225	1200	1714	1708.79	0.46	0	-1851	1770	1741	1726	1697	1682	1734	1690	56	511	500	1130	1	1	11204255	192	-114.53	0.88	12	0.21	-15.00	1957.00	5870	20231017	-70.73	1694	20240909	1.42	3550	-51.61	20240531	1694	1.42	20240909	5810	-70.43	20231025	1694	1.42	20240909	0.28	N	191410	500	56 억		51809	N	N	0	N	00	N
75	20241018	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	2	2	0.12	30870939	18089	114.39	1710	1724	1700	2225	1200	1714	1706.20	0.46	0	-1664	1770	1741	1726	1697	1682	1734	1690	56	511	500	1130	1	1	11204255	192	-114.40	0.88	12	0.16	-15.00	1957.00	5870	20231017	-70.77	1694	20240909	1.30	3550	-51.66	20240531	1694	1.30	20240909	5810	-70.46	20231025	1694	1.30	20240909	0.28	N	191410	500	56 억		51809	N	N	0	N	00	N
76	20241018	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	7	2	0.41	11143083	6509	41.16	1710	1724	1710	2225	1200	1714	1711.60	0.46	0	-996	1770	1741	1726	1697	1682	1734	1690	56	511	500	1130	1	1	11204255	193	-114.73	0.88	12	0.06	-15.00	1957.00	5870	20231017	-70.68	1694	20240909	1.59	3550	-51.52	20240531	1694	1.59	20240909	5810	-70.38	20231025	1694	1.59	20240909	0.28	N	191410	500	56 억		51809	N	N	0	N	00	N
77	20241018	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	9	2	0.53	5710567	3334	21.08	1710	1724	1710	2225	1200	1714	1712.36	0.46	0	-159	1770	1741	1726	1697	1682	1734	1690	56	511	500	1130	1	1	11204255	193	-114.87	0.88	12	0.03	-15.00	1957.00	5870	20231017	-70.65	1694	20240909	1.71	3550	-51.46	20240531	1694	1.71	20240909	5810	-70.34	20231025	1694	1.71	20240909	0.28	N	191410	500	56 억		51809	N	N	0	N	00	N
78	20241018	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	9	2	0.53	5710567	3334	21.08	1710	1724	1710	2225	1200	1714	1712.36	0.46	0	-159	1770	1741	1726	1697	1682	1734	1690	56	511	500	1130	1	1	11204255	193	-114.87	0.88	12	0.03	-15.00	1957.00	5870	20231017	-70.65	1694	20240909	1.71	3550	-51.46	20240531	1694	1.71	20240909	5810	-70.34	20231025	1694	1.71	20240909	0.28	N	191410	500	56 억		51809	N	N	0	N	00	N
79	20241018	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	10	2	0.58	5604122	3272	20.69	1710	1724	1710	2225	1200	1714	1712.24	0.46	0	-117	1770	1741	1726	1697	1682	1734	1690	56	511	500	1130	1	1	11204255	193	-114.93	0.88	12	0.03	-15.00	1957.00	5870	20231017	-70.63	1694	20240909	1.77	3550	-51.44	20240531	1694	1.77	20240909	5810	-70.33	20231025	1694	1.77	20240909	0.28	N	191410	500	56 억		51809	N	N	0	N	00	N
80	20241018	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	7	2	0.41	4118401	2406	15.22	1710	1721	1710	2225	1200	1714	1710.23	0.46	0	-162	1770	1741	1726	1697	1682	1734	1690	56	511	500	1130	1	1	11204255	193	-114.73	0.88	12	0.02	-15.00	1957.00	5870	20231017	-70.68	1694	20240909	1.59	3550	-51.52	20240531	1694	1.59	20240909	5810	-70.38	20231025	1694	1.59	20240909	0.28	N	191410	500	56 억		51809	N	N	0	N	00	N
81	20241017	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1714	-6	5	-0.35	27004771	15712	77.22	1718	1755	1711	2235	1204	1720	1718.74	0.46	0	278	1749	1734	1725	1710	1701	1730	1706	56	515	500	1130	1	1	11204255	192	-114.27	0.88	12	0.14	-15.00	1957.00	5870	20231017	-70.80	1694	20240909	1.18	3550	-51.72	20240531	1694	1.18	20240909	5870	-70.80	20231017	1694	1.18	20240909	0.28	N	191410	500	56 억		51531	N	N	0	N	00	N
82	20241017	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	0	3	0.00	25680861	14940	73.43	1718	1755	1711	2235	1204	1720	1718.93	0.46	0	324	1749	1734	1725	1710	1701	1730	1706	56	515	500	1130	1	1	11204255	193	-114.67	0.88	12	0.13	-15.00	1957.00	5870	20231017	-70.70	1694	20240909	1.53	3550	-51.55	20240531	1694	1.53	20240909	5870	-70.70	20231017	1694	1.53	20240909	0.28	N	191410	500	56 억		51531	N	N	0	N	00	N
83	20241017	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	0	3	0.00	20493296	11909	58.53	1718	1755	1714	2235	1204	1720	1720.82	0.46	0	354	1749	1734	1725	1710	1701	1730	1706	56	515	500	1130	1	1	11204255	193	-114.67	0.88	12	0.11	-15.00	1957.00	5870	20231017	-70.70	1694	20240909	1.53	3550	-51.55	20240531	1694	1.53	20240909	5870	-70.70	20231017	1694	1.53	20240909	0.28	N	191410	500	56 억		51531	N	N	0	N	00	N
84	20241017	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	3	2	0.17	9758396	5655	27.79	1718	1755	1715	2235	1204	1720	1725.62	0.46	0	863	1749	1734	1725	1710	1701	1730	1706	56	515	500	1130	1	1	11204255	193	-114.87	0.88	12	0.05	-15.00	1957.00	5870	20231017	-70.65	1694	20240909	1.71	3550	-51.46	20240531	1694	1.71	20240909	5870	-70.65	20231017	1694	1.71	20240909	0.28	N	191410	500	56 억		51531	N	N	0	N	00	N
85	20241017	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	14	2	0.81	8462496	4902	24.09	1718	1755	1715	2235	1204	1720	1726.34	0.46	0	888	1749	1734	1725	1710	1701	1730	1706	56	515	500	1130	1	1	11204255	194	-115.60	0.89	12	0.04	-15.00	1957.00	5870	20231017	-70.46	1694	20240909	2.36	3550	-51.15	20240531	1694	2.36	20240909	5870	-70.46	20231017	1694	2.36	20240909	0.28	N	191410	500	56 억		51531	N	N	0	N	00	N
86	20241017	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	14	2	0.81	8153654	4723	23.21	1718	1755	1715	2235	1204	1720	1726.37	0.46	0	884	1749	1734	1725	1710	1701	1730	1706	56	515	500	1130	1	1	11204255	194	-115.60	0.89	12	0.04	-15.00	1957.00	5870	20231017	-70.46	1694	20240909	2.36	3550	-51.15	20240531	1694	2.36	20240909	5870	-70.46	20231017	1694	2.36	20240909	0.28	N	191410	500	56 억		51531	N	N	0	N	00	N
87	20241017	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	15	2	0.87	7948290	4604	22.63	1718	1755	1715	2235	1204	1720	1726.39	0.46	0	858	1749	1734	1725	1710	1701	1730	1706	56	515	500	1130	1	1	11204255	194	-115.67	0.89	12	0.04	-15.00	1957.00	5870	20231017	-70.44	1694	20240909	2.42	3550	-51.13	20240531	1694	2.42	20240909	5870	-70.44	20231017	1694	2.42	20240909	0.28	N	191410	500	56 억		51531	N	N	0	N	00	N
88	20241017	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1731	11	2	0.64	5427800	3144	15.45	1718	1755	1715	2235	1204	1720	1726.40	0.46	0	699	1749	1734	1725	1710	1701	1730	1706	56	515	500	1130	1	1	11204255	194	-115.40	0.88	12	0.03	-15.00	1957.00	5870	20231017	-70.51	1694	20240909	2.18	3550	-51.24	20240531	1694	2.18	20240909	5870	-70.51	20231017	1694	2.18	20240909	0.28	N	191410	500	56 억		51531	N	N	0	N	00	N
89	20241016	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-20	5	-1.15	35105393	20346	194.29	1734	1740	1716	2260	1218	1740	1725.42	0.52	0	-6284	1754	1746	1738	1730	1722	1751	1735	56	520	500	1140	1	1	11204255	193	-114.67	0.88	12	0.18	-15.00	1957.00	5870	20231017	-70.70	1694	20240909	1.53	3550	-51.55	20240531	1694	1.53	20240909	5870	-70.70	20231017	1694	1.53	20240909	0.28	N	191410	500	56 억		57718	N	N	0	N	00	N
90	20241016	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-11	5	-0.63	34257499	19853	189.58	1734	1740	1716	2260	1218	1740	1725.56	0.52	0	-5920	1754	1746	1738	1730	1722	1751	1735	56	520	500	1140	1	1	11204255	194	-115.27	0.88	12	0.18	-15.00	1957.00	5870	20231017	-70.55	1694	20240909	2.07	3550	-51.30	20240531	1694	2.07	20240909	5870	-70.55	20231017	1694	2.07	20240909	0.28	N	191410	500	56 억		57718	N	N	0	N	00	N
91	20241016	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	-10	5	-0.57	23877846	13824	132.01	1734	1740	1723	2260	1218	1740	1727.27	0.52	0	-5835	1754	1746	1738	1730	1722	1751	1735	56	520	500	1140	1	1	11204255	194	-115.33	0.88	12	0.12	-15.00	1957.00	5870	20231017	-70.53	1694	20240909	2.13	3550	-51.27	20240531	1694	2.13	20240909	5870	-70.53	20231017	1694	2.13	20240909	0.28	N	191410	500	56 억		57718	N	N	0	N	00	N
92	20241016	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	-14	5	-0.80	8721155	5046	48.19	1734	1740	1723	2260	1218	1740	1728.33	0.52	0	-3005	1754	1746	1738	1730	1722	1751	1735	56	520	500	1140	1	1	11204255	193	-115.07	0.88	12	0.05	-15.00	1957.00	5870	20231017	-70.60	1694	20240909	1.89	3550	-51.38	20240531	1694	1.89	20240909	5870	-70.60	20231017	1694	1.89	20240909	0.28	N	191410	500	56 억		57718	N	N	0	N	00	N
93	20241016	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-11	5	-0.63	6629235	3833	36.60	1734	1740	1724	2260	1218	1740	1729.52	0.52	0	-1809	1754	1746	1738	1730	1722	1751	1735	56	520	500	1140	1	1	11204255	194	-115.27	0.88	12	0.03	-15.00	1957.00	5870	20231017	-70.55	1694	20240909	2.07	3550	-51.30	20240531	1694	2.07	20240909	5870	-70.55	20231017	1694	2.07	20240909	0.28	N	191410	500	56 억		57718	N	N	0	N	00	N
94	20241016	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	-14	5	-0.80	5289421	3057	29.19	1734	1740	1724	2260	1218	1740	1730.27	0.52	0	-1585	1754	1746	1738	1730	1722	1751	1735	56	520	500	1140	1	1	11204255	193	-115.07	0.88	12	0.03	-15.00	1957.00	5870	20231017	-70.60	1694	20240909	1.89	3550	-51.38	20240531	1694	1.89	20240909	5870	-70.60	20231017	1694	1.89	20240909	0.28	N	191410	500	56 억		57718	N	N	0	N	00	N
95	20241016	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-13	5	-0.75	5027141	2905	27.74	1734	1740	1724	2260	1218	1740	1730.51	0.52	0	-1576	1754	1746	1738	1730	1722	1751	1735	56	520	500	1140	1	1	11204255	193	-115.13	0.88	12	0.03	-15.00	1957.00	5870	20231017	-70.58	1694	20240909	1.95	3550	-51.35	20240531	1694	1.95	20240909	5870	-70.58	20231017	1694	1.95	20240909	0.28	N	191410	500	56 억		57718	N	N	0	N	00	N
96	20241016	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	0	3	0.00	2795153	1614	15.41	1734	1740	1730	2260	1218	1740	1731.82	0.52	0	-286	1754	1746	1738	1730	1722	1751	1735	56	520	500	1140	1	1	11204255	195	-116.00	0.89	12	0.01	-15.00	1957.00	5870	20231017	-70.36	1694	20240909	2.72	3550	-50.99	20240531	1694	2.72	20240909	5870	-70.36	20231017	1694	2.72	20240909	0.28	N	191410	500	56 억		57718	N	N	0	N	00	N
97	20241015	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	1	2	0.06	18206951	10472	63.94	1737	1746	1730	2260	1218	1739	1738.63	0.47	0	5236	1763	1750	1740	1727	1717	1746	1723	56	521	500	1140	1	1	11204255	195	-116.00	0.89	12	0.09	-15.00	1957.00	5870	20231017	-70.36	1694	20240909	2.72	3550	-50.99	20240531	1694	2.72	20240909	5870	-70.36	20231017	1694	2.72	20240909	0.28	N	191410	500	56 억		52455	N	N	0	N	00	N
98	20241015	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	-1	5	-0.06	18163451	10447	63.79	1737	1746	1730	2260	1218	1739	1738.63	0.47	0	5261	1763	1750	1740	1727	1717	1746	1723	56	521	500	1140	1	1	11204255	195	-115.87	0.89	12	0.09	-15.00	1957.00	5870	20231017	-70.39	1694	20240909	2.60	3550	-51.04	20240531	1694	2.60	20240909	5870	-70.39	20231017	1694	2.60	20240909	0.28	N	191410	500	56 억		52455	N	N	0	N	00	N
99	20241015	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	6	2	0.35	17916723	10305	62.92	1737	1746	1730	2260	1218	1739	1738.64	0.47	0	5383	1763	1750	1740	1727	1717	1746	1723	56	521	500	1140	1	1	11204255	196	-116.33	0.89	12	0.09	-15.00	1957.00	5870	20231017	-70.27	1694	20240909	3.01	3550	-50.85	20240531	1694	3.01	20240909	5870	-70.27	20231017	1694	3.01	20240909	0.28	N	191410	500	56 억		52455	N	N	0	N	00	N
100	20241015	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	-4	5	-0.23	17841688	10262	62.66	1737	1746	1730	2260	1218	1739	1738.62	0.47	0	5426	1763	1750	1740	1727	1717	1746	1723	56	521	500	1140	1	1	11204255	194	-115.67	0.89	12	0.09	-15.00	1957.00	5870	20231017	-70.44	1694	20240909	2.42	3550	-51.13	20240531	1694	2.42	20240909	5870	-70.44	20231017	1694	2.42	20240909	0.28	N	191410	500	56 억		52455	N	N	0	N	00	N
101	20241015	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	7	2	0.40	16374528	9417	57.50	1737	1746	1730	2260	1218	1739	1738.83	0.47	0	5430	1763	1750	1740	1727	1717	1746	1723	56	521	500	1140	1	1	11204255	196	-116.40	0.89	12	0.08	-15.00	1957.00	5870	20231017	-70.26	1694	20240909	3.07	3550	-50.82	20240531	1694	3.07	20240909	5870	-70.26	20231017	1694	3.07	20240909	0.28	N	191410	500	56 억		52455	N	N	0	N	00	N
102	20241015	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	7	2	0.40	16278516	9362	57.17	1737	1746	1730	2260	1218	1739	1738.79	0.47	0	5448	1763	1750	1740	1727	1717	1746	1723	56	521	500	1140	1	1	11204255	196	-116.40	0.89	12	0.08	-15.00	1957.00	5870	20231017	-70.26	1694	20240909	3.07	3550	-50.82	20240531	1694	3.07	20240909	5870	-70.26	20231017	1694	3.07	20240909	0.28	N	191410	500	56 억		52455	N	N	0	N	00	N
103	20241015	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	4	2	0.23	14745068	8481	51.79	1737	1743	1730	2260	1218	1739	1738.60	0.47	0	5584	1763	1750	1740	1727	1717	1746	1723	56	521	500	1140	1	1	11204255	195	-116.20	0.89	12	0.08	-15.00	1957.00	5870	20231017	-70.31	1694	20240909	2.89	3550	-50.90	20240531	1694	2.89	20240909	5870	-70.31	20231017	1694	2.89	20240909	0.28	N	191410	500	56 억		52455	N	N	0	N	00	N
104	20241015	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	1	2	0.06	12955822	7453	45.51	1737	1740	1730	2260	1218	1739	1738.34	0.47	0	5841	1763	1750	1740	1727	1717	1746	1723	56	521	500	1140	1	1	11204255	195	-116.00	0.89	12	0.07	-15.00	1957.00	5870	20231017	-70.36	1694	20240909	2.72	3550	-50.99	20240531	1694	2.72	20240909	5870	-70.36	20231017	1694	2.72	20240909	0.28	N	191410	500	56 억		52455	N	N	0	N	00	N
105	20241014	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	-16	5	-0.91	28549381	16377	122.95	1753	1753	1730	2280	1229	1755	1743.26	0.48	0	-1577	1788	1771	1760	1743	1732	1766	1738	56	525	500	1150	1	1	11204255	195	-115.93	0.89	12	0.15	-15.00	1957.00	5870	20231017	-70.37	1694	20240909	2.66	3550	-51.01	20240531	1694	2.66	20240909	5870	-70.37	20231017	1694	2.66	20240909	0.28	N	191410	500	56 억		54032	N	N	0	N	00	N
106	20241014	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	-16	5	-0.91	28462431	16327	122.58	1753	1753	1730	2280	1229	1755	1743.27	0.48	0	-1576	1788	1771	1760	1743	1732	1766	1738	56	525	500	1150	1	1	11204255	195	-115.93	0.89	12	0.15	-15.00	1957.00	5870	20231017	-70.37	1694	20240909	2.66	3550	-51.01	20240531	1694	2.66	20240909	5870	-70.37	20231017	1694	2.66	20240909	0.28	N	191410	500	56 억		54032	N	N	0	N	00	N
107	20241014	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	-17	5	-0.97	26114152	14976	112.43	1753	1753	1730	2280	1229	1755	1743.73	0.48	0	-1453	1788	1771	1760	1743	1732	1766	1738	56	525	500	1150	1	1	11204255	195	-115.87	0.89	12	0.13	-15.00	1957.00	5870	20231017	-70.39	1694	20240909	2.60	3550	-51.04	20240531	1694	2.60	20240909	5870	-70.39	20231017	1694	2.60	20240909	0.28	N	191410	500	56 억		54032	N	N	0	N	00	N
108	20241014	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	-15	5	-0.85	25855021	14827	111.31	1753	1753	1730	2280	1229	1755	1743.78	0.48	0	-1445	1788	1771	1760	1743	1732	1766	1738	56	525	500	1150	1	1	11204255	195	-116.00	0.89	12	0.13	-15.00	1957.00	5870	20231017	-70.36	1694	20240909	2.72	3550	-50.99	20240531	1694	2.72	20240909	5870	-70.36	20231017	1694	2.72	20240909	0.28	N	191410	500	56 억		54032	N	N	0	N	00	N
109	20241014	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	-11	5	-0.63	22533066	12920	97.00	1753	1753	1730	2280	1229	1755	1744.05	0.48	0	-1445	1788	1771	1760	1743	1732	1766	1738	56	525	500	1150	1	1	11204255	195	-116.27	0.89	12	0.12	-15.00	1957.00	5870	20231017	-70.29	1694	20240909	2.95	3550	-50.87	20240531	1694	2.95	20240909	5870	-70.29	20231017	1694	2.95	20240909	0.28	N	191410	500	56 억		54032	N	N	0	N	00	N
110	20241014	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	-11	5	-0.63	21733580	12461	93.55	1753	1753	1730	2280	1229	1755	1744.13	0.48	0	-1161	1788	1771	1760	1743	1732	1766	1738	56	525	500	1150	1	1	11204255	195	-116.27	0.89	12	0.11	-15.00	1957.00	5870	20231017	-70.29	1694	20240909	2.95	3550	-50.87	20240531	1694	2.95	20240909	5870	-70.29	20231017	1694	2.95	20240909	0.28	N	191410	500	56 억		54032	N	N	0	N	00	N
111	20241014	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	-12	5	-0.68	14591230	8357	62.74	1753	1753	1730	2280	1229	1755	1745.99	0.48	0	-623	1788	1771	1760	1743	1732	1766	1738	56	525	500	1150	1	1	11204255	195	-116.20	0.89	12	0.07	-15.00	1957.00	5870	20231017	-70.31	1694	20240909	2.89	3550	-50.90	20240531	1694	2.89	20240909	5870	-70.31	20231017	1694	2.89	20240909	0.28	N	191410	500	56 억		54032	N	N	0	N	00	N
112	20241014	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	-6	5	-0.34	4251793	2440	18.32	1753	1753	1730	2280	1229	1755	1742.54	0.48	0	-673	1788	1771	1760	1743	1732	1766	1738	56	525	500	1150	1	1	11204255	196	-116.60	0.89	12	0.02	-15.00	1957.00	5870	20231017	-70.20	1694	20240909	3.25	3550	-50.73	20240531	1694	3.25	20240909	5870	-70.20	20231017	1694	3.25	20240909	0.28	N	191410	500	56 억		54032	N	N	0	N	00	N
113	20241011	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	-23	5	-1.29	23422321	13310	264.24	1772	1777	1749	2310	1245	1778	1759.75	0.50	0	-1712	1809	1793	1779	1763	1749	1801	1771	56	532	500	1170	1	1	11204255	197	-117.00	0.90	12	0.12	-15.00	1957.00	5870	20231017	-70.10	1694	20240909	3.60	3550	-50.56	20240531	1694	3.60	20240909	5870	-70.10	20231017	1694	3.60	20240909	0.28	N	191410	500	56 억		55744	N	N	0	N	00	N
114	20241011	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	-9	5	-0.51	22813286	12963	257.36	1772	1777	1749	2310	1245	1778	1759.88	0.50	0	-1584	1809	1793	1779	1763	1749	1801	1771	56	532	500	1170	1	1	11204255	198	-117.93	0.90	12	0.12	-15.00	1957.00	5870	20231017	-69.86	1694	20240909	4.43	3550	-50.17	20240531	1694	4.43	20240909	5870	-69.86	20231017	1694	4.43	20240909	0.28	N	191410	500	56 억		55744	N	N	0	N	00	N
115	20241011	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	-10	5	-0.56	22521401	12798	254.08	1772	1777	1749	2310	1245	1778	1759.76	0.50	0	-1539	1809	1793	1779	1763	1749	1801	1771	56	532	500	1170	1	1	11204255	198	-117.87	0.90	12	0.11	-15.00	1957.00	5870	20231017	-69.88	1694	20240909	4.37	3550	-50.20	20240531	1694	4.37	20240909	5870	-69.88	20231017	1694	4.37	20240909	0.28	N	191410	500	56 억		55744	N	N	0	N	00	N
116	20241011	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-16	5	-0.90	16162479	9189	182.43	1772	1777	1749	2310	1245	1778	1758.89	0.50	0	-866	1809	1793	1779	1763	1749	1801	1771	56	532	500	1170	1	1	11204255	197	-117.47	0.90	12	0.08	-15.00	1957.00	5870	20231017	-69.98	1694	20240909	4.01	3550	-50.37	20240531	1694	4.01	20240909	5870	-69.98	20231017	1694	4.01	20240909	0.28	N	191410	500	56 억		55744	N	N	0	N	00	N
117	20241011	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	-13	5	-0.73	14845258	8442	167.60	1772	1777	1749	2310	1245	1778	1758.50	0.50	0	-765	1809	1793	1779	1763	1749	1801	1771	56	532	500	1170	1	1	11204255	198	-117.67	0.90	12	0.08	-15.00	1957.00	5870	20231017	-69.93	1694	20240909	4.19	3550	-50.28	20240531	1694	4.19	20240909	5870	-69.93	20231017	1694	4.19	20240909	0.28	N	191410	500	56 억		55744	N	N	0	N	00	N
118	20241011	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	-4	5	-0.22	12946112	7366	146.24	1772	1777	1749	2310	1245	1778	1757.55	0.50	0	-255	1809	1793	1779	1763	1749	1801	1771	56	532	500	1170	1	1	11204255	199	-118.27	0.91	12	0.07	-15.00	1957.00	5870	20231017	-69.78	1694	20240909	4.72	3550	-50.03	20240531	1694	4.72	20240909	5870	-69.78	20231017	1694	4.72	20240909	0.28	N	191410	500	56 억		55744	N	N	0	N	00	N
119	20241011	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	-6	5	-0.34	11819473	6724	133.49	1772	1777	1749	2310	1245	1778	1757.80	0.50	0	-182	1809	1793	1779	1763	1749	1801	1771	56	532	500	1170	1	1	11204255	199	-118.13	0.91	12	0.06	-15.00	1957.00	5870	20231017	-69.81	1694	20240909	4.60	3550	-50.08	20240531	1694	4.60	20240909	5870	-69.81	20231017	1694	4.60	20240909	0.28	N	191410	500	56 억		55744	N	N	0	N	00	N
120	20241011	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1763	-15	5	-0.84	1932829	1093	21.70	1772	1777	1761	2310	1245	1778	1768.37	0.50	0	-87	1809	1793	1779	1763	1749	1801	1771	56	532	500	1170	1	1	11204255	198	-117.53	0.90	12	0.01	-15.00	1957.00	5870	20231017	-69.97	1694	20240909	4.07	3550	-50.34	20240531	1694	4.07	20240909	5870	-69.97	20231017	1694	4.07	20240909	0.28	N	191410	500	56 억		55744	N	N	0	N	00	N
121	20241010	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	-13	5	-0.73	8964634	5037	49.29	1773	1795	1765	2325	1254	1791	1779.76	0.50	0	-576	1809	1800	1790	1781	1771	1795	1776	56	534	500	1180	1	1	11204255	199	-118.53	0.91	12	0.04	-15.00	1957.00	5870	20231017	-69.71	1694	20240909	4.96	3550	-49.92	20240531	1694	4.96	20240909	5870	-69.71	20231017	1694	4.96	20240909	0.28	N	191410	500	56 억		56320	N	N	0	N	00	N
122	20241010	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1788	-3	5	-0.17	8193035	4603	45.04	1773	1795	1765	2325	1254	1791	1779.93	0.50	0	-594	1809	1800	1790	1781	1771	1795	1776	56	534	500	1180	1	1	11204255	200	-119.20	0.91	12	0.04	-15.00	1957.00	5870	20231017	-69.54	1694	20240909	5.55	3550	-49.63	20240531	1694	5.55	20240909	5870	-69.54	20231017	1694	5.55	20240909	0.28	N	191410	500	56 억		56320	N	N	0	N	00	N
123	20241010	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	0	3	0.00	7848161	4410	43.15	1773	1795	1765	2325	1254	1791	1779.63	0.50	0	-444	1809	1800	1790	1781	1771	1795	1776	56	534	500	1180	1	1	11204255	201	-119.40	0.92	12	0.04	-15.00	1957.00	5870	20231017	-69.49	1694	20240909	5.73	3550	-49.55	20240531	1694	5.73	20240909	5870	-69.49	20231017	1694	5.73	20240909	0.28	N	191410	500	56 억		56320	N	N	0	N	00	N
124	20241010	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-10	5	-0.56	6704074	3768	36.87	1773	1795	1765	2325	1254	1791	1779.21	0.50	0	-436	1809	1800	1790	1781	1771	1795	1776	56	534	500	1180	1	1	11204255	200	-118.73	0.91	12	0.03	-15.00	1957.00	5870	20231017	-69.66	1694	20240909	5.14	3550	-49.83	20240531	1694	5.14	20240909	5870	-69.66	20231017	1694	5.14	20240909	0.28	N	191410	500	56 억		56320	N	N	0	N	00	N
125	20241010	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	3	2	0.17	5011934	2819	27.59	1773	1795	1765	2325	1254	1791	1777.91	0.50	0	-113	1809	1800	1790	1781	1771	1795	1776	56	534	500	1180	1	1	11204255	201	-119.60	0.92	12	0.03	-15.00	1957.00	5870	20231017	-69.44	1694	20240909	5.90	3550	-49.46	20240531	1694	5.90	20240909	5870	-69.44	20231017	1694	5.90	20240909	0.28	N	191410	500	56 억		56320	N	N	0	N	00	N
126	20241010	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1793	2	2	0.11	4979642	2801	27.41	1773	1795	1765	2325	1254	1791	1777.81	0.50	0	-113	1809	1800	1790	1781	1771	1795	1776	56	534	500	1180	1	1	11204255	201	-119.53	0.92	12	0.02	-15.00	1957.00	5870	20231017	-69.45	1694	20240909	5.84	3550	-49.49	20240531	1694	5.84	20240909	5870	-69.45	20231017	1694	5.84	20240909	0.28	N	191410	500	56 억		56320	N	N	0	N	00	N
127	20241010	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	3	2	0.17	4821858	2713	26.55	1773	1795	1765	2325	1254	1791	1777.32	0.50	0	-98	1809	1800	1790	1781	1771	1795	1776	56	534	500	1180	1	1	11204255	201	-119.60	0.92	12	0.02	-15.00	1957.00	5870	20231017	-69.44	1694	20240909	5.90	3550	-49.46	20240531	1694	5.90	20240909	5870	-69.44	20231017	1694	5.90	20240909	0.28	N	191410	500	56 억		56320	N	N	0	N	00	N
128	20241010	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	4	2	0.22	3853065	2173	21.26	1773	1795	1765	2325	1254	1791	1773.15	0.50	0	-1	1809	1800	1790	1781	1771	1795	1776	56	534	500	1180	1	1	11204255	201	-119.67	0.92	12	0.02	-15.00	1957.00	5870	20231017	-69.42	1694	20240909	5.96	3550	-49.44	20240531	1694	5.96	20240909	5870	-69.42	20231017	1694	5.96	20240909	0.28	N	191410	500	56 억		56320	N	N	0	N	00	N
129	20241008	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	-5	5	-0.28	18269584	10219	51.49	1796	1799	1780	2330	1258	1796	1787.81	0.50	0	491	1831	1813	1782	1764	1733	1822	1773	56	534	500	1180	1	1	11204255	201	-119.40	0.92	12	0.09	-15.00	1957.00	5870	20231017	-69.49	1694	20240909	5.73	3550	-49.55	20240531	1694	5.73	20240909	5870	-69.49	20231017	1694	5.73	20240909	0.28	N	191410	500	56 억		55829	N	N	0	N	00	N
130	20241008	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-15	5	-0.84	18266004	10217	51.48	1796	1799	1780	2330	1258	1796	1787.81	0.50	0	491	1831	1813	1782	1764	1733	1822	1773	56	534	500	1180	1	1	11204255	200	-118.73	0.91	12	0.09	-15.00	1957.00	5870	20231017	-69.66	1694	20240909	5.14	3550	-49.83	20240531	1694	5.14	20240909	5870	-69.66	20231017	1694	5.14	20240909	0.28	N	191410	500	56 억		55829	N	N	0	N	00	N
131	20241008	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	-5	5	-0.28	17802717	9957	50.17	1796	1799	1780	2330	1258	1796	1787.96	0.50	0	491	1831	1813	1782	1764	1733	1822	1773	56	534	500	1180	1	1	11204255	201	-119.40	0.92	12	0.09	-15.00	1957.00	5870	20231017	-69.49	1694	20240909	5.73	3550	-49.55	20240531	1694	5.73	20240909	5870	-69.49	20231017	1694	5.73	20240909	0.28	N	191410	500	56 억		55829	N	N	0	N	00	N
132	20241008	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-15	5	-0.84	17788389	9949	50.13	1796	1799	1780	2330	1258	1796	1787.96	0.50	0	491	1831	1813	1782	1764	1733	1822	1773	56	534	500	1180	1	1	11204255	200	-118.73	0.91	12	0.09	-15.00	1957.00	5870	20231017	-69.66	1694	20240909	5.14	3550	-49.83	20240531	1694	5.14	20240909	5870	-69.66	20231017	1694	5.14	20240909	0.28	N	191410	500	56 억		55829	N	N	0	N	00	N
133	20241008	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-15	5	-0.84	17264775	9655	48.64	1796	1799	1780	2330	1258	1796	1788.17	0.50	0	491	1831	1813	1782	1764	1733	1822	1773	56	534	500	1180	1	1	11204255	200	-118.73	0.91	12	0.09	-15.00	1957.00	5870	20231017	-69.66	1694	20240909	5.14	3550	-49.83	20240531	1694	5.14	20240909	5870	-69.66	20231017	1694	5.14	20240909	0.28	N	191410	500	56 억		55829	N	N	0	N	00	N
134	20241008	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	0	3	0.00	16906765	9454	47.63	1796	1799	1780	2330	1258	1796	1788.32	0.50	0	491	1831	1813	1782	1764	1733	1822	1773	56	534	500	1180	1	1	11204255	201	-119.73	0.92	12	0.08	-15.00	1957.00	5870	20231017	-69.40	1694	20240909	6.02	3550	-49.41	20240531	1694	6.02	20240909	5870	-69.40	20231017	1694	6.02	20240909	0.28	N	191410	500	56 억		55829	N	N	0	N	00	N
135	20241008	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1780	-16	5	-0.89	11610611	6479	32.64	1796	1799	1780	2330	1258	1796	1792.04	0.50	0	536	1831	1813	1782	1764	1733	1822	1773	56	534	500	1180	1	1	11204255	199	-118.67	0.91	12	0.06	-15.00	1957.00	5870	20231017	-69.68	1694	20240909	5.08	3550	-49.86	20240531	1694	5.08	20240909	5870	-69.68	20231017	1694	5.08	20240909	0.28	N	191410	500	56 억		55829	N	N	0	N	00	N
136	20241008	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	0	3	0.00	10290069	5738	28.91	1796	1799	1781	2330	1258	1796	1793.32	0.50	0	562	1831	1813	1782	1764	1733	1822	1773	56	534	500	1180	1	1	11204255	201	-119.73	0.92	12	0.05	-15.00	1957.00	5870	20231017	-69.40	1694	20240909	6.02	3550	-49.41	20240531	1694	6.02	20240909	5870	-69.40	20231017	1694	6.02	20240909	0.28	N	191410	500	56 억		55829	N	N	0	N	00	N
137	20241007	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	18	2	1.01	35381826	19848	200.48	1759	1800	1751	2310	1245	1778	1782.64	0.49	0	1031	1796	1786	1768	1758	1740	1792	1764	56	532	500	1170	1	1	11204255	201	-119.73	0.92	12	0.18	-15.00	1957.00	5870	20231017	-69.40	1694	20240909	6.02	3550	-49.41	20240531	1694	6.02	20240909	5870	-69.40	20231017	1694	6.02	20240909	0.28	N	191410	500	56 억		54798	N	N	0	N	00	N
138	20241007	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	18	2	1.01	35076506	19678	198.77	1759	1800	1751	2310	1245	1778	1782.52	0.49	0	1031	1796	1786	1768	1758	1740	1792	1764	56	532	500	1170	1	1	11204255	201	-119.73	0.92	12	0.18	-15.00	1957.00	5870	20231017	-69.40	1694	20240909	6.02	3550	-49.41	20240531	1694	6.02	20240909	5870	-69.40	20231017	1694	6.02	20240909	0.28	N	191410	500	56 억		54798	N	N	0	N	00	N
139	20241007	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1798	20	2	1.12	28438012	15983	161.44	1759	1800	1751	2310	1245	1778	1779.27	0.49	0	824	1796	1786	1768	1758	1740	1792	1764	56	532	500	1170	1	1	11204255	201	-119.87	0.92	12	0.14	-15.00	1957.00	5870	20231017	-69.37	1694	20240909	6.14	3550	-49.35	20240531	1694	6.14	20240909	5870	-69.37	20231017	1694	6.14	20240909	0.28	N	191410	500	56 억		54798	N	N	0	N	00	N
140	20241007	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	14	2	0.79	23866581	13435	135.71	1759	1798	1751	2310	1245	1778	1776.45	0.49	0	806	1796	1786	1768	1758	1740	1792	1764	56	532	500	1170	1	1	11204255	201	-119.47	0.92	12	0.12	-15.00	1957.00	5870	20231017	-69.47	1694	20240909	5.79	3550	-49.52	20240531	1694	5.79	20240909	5870	-69.47	20231017	1694	5.79	20240909	0.28	N	191410	500	56 억		54798	N	N	0	N	00	N
141	20241007	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1777	-1	5	-0.06	8838032	5000	50.51	1759	1778	1751	2310	1245	1778	1767.61	0.49	0	148	1796	1786	1768	1758	1740	1792	1764	56	532	500	1170	1	1	11204255	199	-118.47	0.91	12	0.04	-15.00	1957.00	5870	20231017	-69.73	1694	20240909	4.90	3550	-49.94	20240531	1694	4.90	20240909	5870	-69.73	20231017	1694	4.90	20240909	0.28	N	191410	500	56 억		54798	N	N	0	N	00	N
142	20241007	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	-5	5	-0.28	8686987	4915	49.65	1759	1778	1751	2310	1245	1778	1767.44	0.49	0	148	1796	1786	1768	1758	1740	1792	1764	56	532	500	1170	1	1	11204255	199	-118.20	0.91	12	0.04	-15.00	1957.00	5870	20231017	-69.80	1694	20240909	4.66	3550	-50.06	20240531	1694	4.66	20240909	5870	-69.80	20231017	1694	4.66	20240909	0.28	N	191410	500	56 억		54798	N	N	0	N	00	N
143	20241007	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	-5	5	-0.28	7221324	4089	41.30	1759	1778	1751	2310	1245	1778	1766.04	0.49	0	182	1796	1786	1768	1758	1740	1792	1764	56	532	500	1170	1	1	11204255	199	-118.20	0.91	12	0.04	-15.00	1957.00	5870	20231017	-69.80	1694	20240909	4.66	3550	-50.06	20240531	1694	4.66	20240909	5870	-69.80	20231017	1694	4.66	20240909	0.28	N	191410	500	56 억		54798	N	N	0	N	00	N
144	20241007	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1777	-1	5	-0.06	3482826	1982	20.02	1759	1777	1751	2310	1245	1778	1757.23	0.49	0	228	1796	1786	1768	1758	1740	1792	1764	56	532	500	1170	1	1	11204255	199	-118.47	0.91	12	0.02	-15.00	1957.00	5870	20231017	-69.73	1694	20240909	4.90	3550	-49.94	20240531	1694	4.90	20240909	5870	-69.73	20231017	1694	4.90	20240909	0.28	N	191410	500	56 억		54798	N	N	0	N	00	N
145	20241004	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	9	2	0.51	17466572	9900	22.71	1755	1778	1750	2295	1239	1769	1764.30	0.49	0	-49	1798	1783	1755	1740	1712	1791	1748	56	526	500	1160	1	1	11204255	199	-118.53	0.91	12	0.09	-15.00	1957.00	5870	20231017	-69.71	1694	20240909	4.96	3550	-49.92	20240531	1694	4.96	20240909	5870	-69.71	20231017	1694	4.96	20240909	0.28	N	191410	500	56 억		54846	N	N	0	N	00	N
146	20241004	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	5	2	0.28	16602465	9414	21.60	1755	1778	1750	2295	1239	1769	1763.59	0.49	0	-49	1798	1783	1755	1740	1712	1791	1748	56	526	500	1160	1	1	11204255	199	-118.27	0.91	12	0.08	-15.00	1957.00	5870	20231017	-69.78	1694	20240909	4.72	3550	-50.03	20240531	1694	4.72	20240909	5870	-69.78	20231017	1694	4.72	20240909	0.28	N	191410	500	56 억		54846	N	N	0	N	00	N
147	20241004	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	1	2	0.06	16356079	9275	21.28	1755	1775	1750	2295	1239	1769	1763.46	0.49	0	-59	1798	1783	1755	1740	1712	1791	1748	56	526	500	1160	1	1	11204255	198	-118.00	0.90	12	0.08	-15.00	1957.00	5870	20231017	-69.85	1694	20240909	4.49	3550	-50.14	20240531	1694	4.49	20240909	5870	-69.85	20231017	1694	4.49	20240909	0.28	N	191410	500	56 억		54846	N	N	0	N	00	N
148	20241004	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	0	3	0.00	14578913	8271	18.98	1755	1769	1750	2295	1239	1769	1762.65	0.49	0	-173	1798	1783	1755	1740	1712	1791	1748	56	526	500	1160	1	1	11204255	198	-117.93	0.90	12	0.07	-15.00	1957.00	5870	20231017	-69.86	1694	20240909	4.43	3550	-50.17	20240531	1694	4.43	20240909	5870	-69.86	20231017	1694	4.43	20240909	0.28	N	191410	500	56 억		54846	N	N	0	N	00	N
149	20241004	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	-9	5	-0.51	4864006	2770	6.36	1755	1768	1750	2295	1239	1769	1755.96	0.49	0	-68	1798	1783	1755	1740	1712	1791	1748	56	526	500	1160	1	1	11204255	197	-117.33	0.90	12	0.02	-15.00	1957.00	5870	20231017	-70.02	1694	20240909	3.90	3550	-50.42	20240531	1694	3.90	20240909	5870	-70.02	20231017	1694	3.90	20240909	0.28	N	191410	500	56 억		54846	N	N	0	N	00	N
150	20241004	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-11	5	-0.62	4851687	2763	6.34	1755	1768	1750	2295	1239	1769	1755.95	0.49	0	-69	1798	1783	1755	1740	1712	1791	1748	56	526	500	1160	1	1	11204255	197	-117.20	0.90	12	0.02	-15.00	1957.00	5870	20231017	-70.05	1694	20240909	3.78	3550	-50.48	20240531	1694	3.78	20240909	5870	-70.05	20231017	1694	3.78	20240909	0.28	N	191410	500	56 억		54846	N	N	0	N	00	N
151	20241004	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-12	5	-0.68	1834086	1047	2.40	1755	1768	1750	2295	1239	1769	1751.75	0.49	0	-68	1798	1783	1755	1740	1712	1791	1748	56	526	500	1160	1	1	11204255	197	-117.13	0.90	12	0.01	-15.00	1957.00	5870	20231017	-70.07	1694	20240909	3.72	3550	-50.51	20240531	1694	3.72	20240909	5870	-70.07	20231017	1694	3.72	20240909	0.28	N	191410	500	56 억		54846	N	N	0	N	00	N
152	20241004	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	-1	5	-0.06	1715872	980	2.25	1755	1768	1750	2295	1239	1769	1750.89	0.49	0	-11	1798	1783	1755	1740	1712	1791	1748	56	526	500	1160	1	1	11204255	198	-117.87	0.90	12	0.01	-15.00	1957.00	5870	20231017	-69.88	1694	20240909	4.37	3550	-50.20	20240531	1694	4.37	20240909	5870	-69.88	20231017	1694	4.37	20240909	0.28	N	191410	500	56 억		54846	N	N	0	N	00	N
153	20241002	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	26	2	1.49	76150274	43584	193.18	1743	1770	1727	2265	1221	1743	1747.21	0.49	0	-2601	1806	1774	1747	1715	1688	1761	1702	56	522	500	1150	1	1	11204255	198	-117.93	0.90	12	0.39	-15.00	1957.00	5870	20231017	-69.86	1694	20240909	4.43	3550	-50.17	20240531	1694	4.43	20240909	5870	-69.86	20231017	1694	4.43	20240909	0.28	N	191410	500	56 억		54956	N	N	0	N	00	N
154	20241002	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1763	20	2	1.15	75457121	43191	191.44	1743	1770	1727	2265	1221	1743	1747.06	0.49	0	-2598	1806	1774	1747	1715	1688	1761	1702	56	522	500	1150	1	1	11204255	198	-117.53	0.90	12	0.39	-15.00	1957.00	5870	20231017	-69.97	1694	20240909	4.07	3550	-50.34	20240531	1694	4.07	20240909	5870	-69.97	20231017	1694	4.07	20240909	0.28	N	191410	500	56 억		54956	N	N	0	N	00	N
155	20241002	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	26	2	1.49	69109487	39593	175.49	1743	1770	1727	2265	1221	1743	1745.50	0.49	0	-2599	1806	1774	1747	1715	1688	1761	1702	56	522	500	1150	1	1	11204255	198	-117.93	0.90	12	0.35	-15.00	1957.00	5870	20231017	-69.86	1694	20240909	4.43	3550	-50.17	20240531	1694	4.43	20240909	5870	-69.86	20231017	1694	4.43	20240909	0.28	N	191410	500	56 억		54956	N	N	0	N	00	N
156	20241002	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	26	2	1.49	68263615	39113	173.37	1743	1770	1727	2265	1221	1743	1745.29	0.49	0	-2589	1806	1774	1747	1715	1688	1761	1702	56	522	500	1150	1	1	11204255	198	-117.93	0.90	12	0.35	-15.00	1957.00	5870	20231017	-69.86	1694	20240909	4.43	3550	-50.17	20240531	1694	4.43	20240909	5870	-69.86	20231017	1694	4.43	20240909	0.28	N	191410	500	56 억		54956	N	N	0	N	00	N
157	20241002	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	9	2	0.52	55353761	31761	140.78	1743	1758	1727	2265	1221	1743	1742.82	0.49	0	-3318	1806	1774	1747	1715	1688	1761	1702	56	522	500	1150	1	1	11204255	196	-116.80	0.90	12	0.28	-15.00	1957.00	5870	20231017	-70.15	1694	20240909	3.42	3550	-50.65	20240531	1694	3.42	20240909	5870	-70.15	20231017	1694	3.42	20240909	0.28	N	191410	500	56 억		54956	N	N	0	N	00	N
158	20241002	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	11	2	0.63	47182002	27102	120.13	1743	1758	1727	2265	1221	1743	1740.90	0.49	0	-3426	1806	1774	1747	1715	1688	1761	1702	56	522	500	1150	1	1	11204255	197	-116.93	0.90	12	0.24	-15.00	1957.00	5870	20231017	-70.12	1694	20240909	3.54	3550	-50.59	20240531	1694	3.54	20240909	5870	-70.12	20231017	1694	3.54	20240909	0.28	N	191410	500	56 억		54956	N	N	0	N	00	N
159	20241002	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	7	2	0.40	33663310	19395	85.97	1743	1750	1727	2265	1221	1743	1735.67	0.49	0	-678	1806	1774	1747	1715	1688	1761	1702	56	522	500	1150	1	1	11204255	196	-116.67	0.89	12	0.17	-15.00	1957.00	5870	20231017	-70.19	1694	20240909	3.31	3550	-50.70	20240531	1694	3.31	20240909	5870	-70.19	20231017	1694	3.31	20240909	0.28	N	191410	500	56 억		54956	N	N	0	N	00	N
160	20241002	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	-8	5	-0.46	9919832	5692	25.23	1743	1747	1735	2265	1221	1743	1742.77	0.49	0	-932	1806	1774	1747	1715	1688	1761	1702	56	522	500	1150	1	1	11204255	194	-115.67	0.89	12	0.05	-15.00	1957.00	5870	20231017	-70.44	1694	20240909	2.42	3550	-51.13	20240531	1694	2.42	20240909	5870	-70.44	20231017	1694	2.42	20240909	0.28	N	191410	500	56 억		54956	N	N	0	N	00	N