KissMeData/215100/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	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	685	2	20.24	36985836915	9140843	5425.28	3385	4330	3230	4400	2370	3385	4046.23	0.37	0	16717	3538	3461	3403	3326	3268	3432	3297	20	1015	100	2360	5	1	20348454	828	59.85	2.64	12	44.92	68.00	1540.00	6940	20240522	-41.35	3110	20241025	30.87	6940	-41.35	20240522	3110	30.87	20241025	6940	-41.35	20240522	3110	30.87	20241025	1.36	N	215100	100	20 억		74610	N	N	0	N	00	N
3	20241031	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	695	2	20.53	35385871890	8744306	5189.93	3385	4330	3230	4400	2370	3385	4046.80	0.37	0	5046	3538	3461	3403	3326	3268	3432	3297	20	1015	100	2360	5	1	20348454	830	60.00	2.65	12	42.97	68.00	1540.00	6940	20240522	-41.21	3110	20241025	31.19	6940	-41.21	20240522	3110	31.19	20241025	6940	-41.21	20240522	3110	31.19	20241025	1.36	N	215100	100	20 억		74610	N	N	0	N	00	N
4	20241031	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	685	2	20.24	26748742220	6622498	3930.59	3385	4330	3230	4400	2370	3385	4039.16	0.37	0	28863	3538	3461	3403	3326	3268	3432	3297	20	1015	100	2360	5	1	20348454	828	59.85	2.64	12	32.55	68.00	1540.00	6940	20240522	-41.35	3110	20241025	30.87	6940	-41.35	20240522	3110	30.87	20241025	6940	-41.35	20240522	3110	30.87	20241025	1.36	N	215100	100	20 억		74610	N	N	0	N	00	N
5	20241031	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	735	2	21.71	20079784810	4988804	2960.96	3385	4330	3230	4400	2370	3385	4025.08	0.37	0	-10725	3538	3461	3403	3326	3268	3432	3297	20	1015	100	2360	5	1	20348454	838	60.59	2.68	12	24.52	68.00	1540.00	6940	20240522	-40.63	3110	20241025	32.48	6940	-40.63	20240522	3110	32.48	20241025	6940	-40.63	20240522	3110	32.48	20241025	1.36	N	215100	100	20 억		74610	N	N	0	N	00	N
6	20241031	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	85	2	2.51	685919820	204269	121.24	3385	3475	3230	4400	2370	3385	3357.81	0.37	0	36388	3538	3461	3403	3326	3268	3432	3297	20	1015	100	2360	5	1	20348454	706	51.03	2.25	12	1.00	68.00	1540.00	6940	20240522	-50.00	3110	20241025	11.58	6940	-50.00	20240522	3110	11.58	20241025	6940	-50.00	20240522	3110	11.58	20241025	1.36	N	215100	100	20 억		74610	N	N	0	N	00	N
7	20241031	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-15	5	-0.44	483337635	145288	86.23	3385	3405	3230	4400	2370	3385	3326.40	0.37	0	31700	3538	3461	3403	3326	3268	3432	3297	20	1015	100	2360	5	1	20348454	686	49.56	2.19	12	0.71	68.00	1540.00	6940	20240522	-51.44	3110	20241025	8.36	6940	-51.44	20240522	3110	8.36	20241025	6940	-51.44	20240522	3110	8.36	20241025	1.36	N	215100	100	20 억		74610	N	N	0	N	00	N
8	20241031	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-10	5	-0.30	430588885	129615	76.93	3385	3405	3230	4400	2370	3385	3321.63	0.37	0	29732	3538	3461	3403	3326	3268	3432	3297	20	1015	100	2360	5	1	20348454	687	49.63	2.19	12	0.64	68.00	1540.00	6940	20240522	-51.37	3110	20241025	8.52	6940	-51.37	20240522	3110	8.52	20241025	6940	-51.37	20240522	3110	8.52	20241025	1.36	N	215100	100	20 억		74610	N	N	0	N	00	N
9	20241031	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-85	5	-2.51	159395450	48202	28.61	3385	3405	3230	4400	2370	3385	3305.37	0.37	0	5485	3538	3461	3403	3326	3268	3432	3297	20	1015	100	2360	5	1	20348454	671	48.53	2.14	12	0.24	68.00	1540.00	6940	20240522	-52.45	3110	20241025	6.11	6940	-52.45	20240522	3110	6.11	20241025	6940	-52.45	20240522	3110	6.11	20241025	1.36	N	215100	100	20 억		74610	N	N	0	N	00	N
10	20241030	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-65	5	-1.88	567805535	166238	14.73	3450	3480	3345	4485	2415	3450	3415.68	0.43	0	-12040	4113	3781	3598	3266	3083	3690	3175	20	1035	100	2410	5	1	20348454	689	49.78	2.20	12	0.82	68.00	1540.00	6940	20240522	-51.22	3110	20241025	8.84	6940	-51.22	20240522	3110	8.84	20241025	6940	-51.22	20240522	3110	8.84	20241025	1.31	N	215100	100	20 억		86747	N	N	0	N	00	N
11	20241030	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-55	5	-1.59	535142660	156593	13.87	3450	3480	3345	4485	2415	3450	3417.41	0.43	0	-11588	4113	3781	3598	3266	3083	3690	3175	20	1035	100	2410	5	1	20348454	691	49.93	2.20	12	0.77	68.00	1540.00	6940	20240522	-51.08	3110	20241025	9.16	6940	-51.08	20240522	3110	9.16	20241025	6940	-51.08	20240522	3110	9.16	20241025	1.31	N	215100	100	20 억		86747	N	N	0	N	00	N
12	20241030	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-65	5	-1.88	436129945	127172	11.27	3450	3480	3365	4485	2415	3450	3429.45	0.43	0	-21045	4113	3781	3598	3266	3083	3690	3175	20	1035	100	2410	5	1	20348454	689	49.78	2.20	12	0.62	68.00	1540.00	6940	20240522	-51.22	3110	20241025	8.84	6940	-51.22	20240522	3110	8.84	20241025	6940	-51.22	20240522	3110	8.84	20241025	1.31	N	215100	100	20 억		86747	N	N	0	N	00	N
13	20241030	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-30	5	-0.87	353740645	102859	9.11	3450	3480	3395	4485	2415	3450	3439.08	0.43	0	-20603	4113	3781	3598	3266	3083	3690	3175	20	1035	100	2410	5	1	20348454	696	50.29	2.22	12	0.51	68.00	1540.00	6940	20240522	-50.72	3110	20241025	9.97	6940	-50.72	20240522	3110	9.97	20241025	6940	-50.72	20240522	3110	9.97	20241025	1.31	N	215100	100	20 억		86747	N	N	0	N	00	N
14	20241030	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-10	5	-0.29	306172120	88997	7.88	3450	3480	3395	4485	2415	3450	3440.25	0.43	0	-17595	4113	3781	3598	3266	3083	3690	3175	20	1035	100	2410	5	1	20348454	700	50.59	2.23	12	0.44	68.00	1540.00	6940	20240522	-50.43	3110	20241025	10.61	6940	-50.43	20240522	3110	10.61	20241025	6940	-50.43	20240522	3110	10.61	20241025	1.31	N	215100	100	20 억		86747	N	N	0	N	00	N
15	20241030	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-10	5	-0.29	280630695	81555	7.23	3450	3480	3395	4485	2415	3450	3441.00	0.43	0	-13230	4113	3781	3598	3266	3083	3690	3175	20	1035	100	2410	5	1	20348454	700	50.59	2.23	12	0.40	68.00	1540.00	6940	20240522	-50.43	3110	20241025	10.61	6940	-50.43	20240522	3110	10.61	20241025	6940	-50.43	20240522	3110	10.61	20241025	1.31	N	215100	100	20 억		86747	N	N	0	N	00	N
16	20241030	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	15	2	0.43	210120525	61059	5.41	3450	3480	3395	4485	2415	3450	3441.27	0.43	0	-13324	4113	3781	3598	3266	3083	3690	3175	20	1035	100	2410	5	1	20348454	705	50.96	2.25	12	0.30	68.00	1540.00	6940	20240522	-50.07	3110	20241025	11.41	6940	-50.07	20240522	3110	11.41	20241025	6940	-50.07	20240522	3110	11.41	20241025	1.31	N	215100	100	20 억		86747	N	N	0	N	00	N
17	20241030	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	98799965	28825	2.55	3450	3475	3395	4485	2415	3450	3427.58	0.43	0	-2321	4113	3781	3598	3266	3083	3690	3175	20	1035	100	2410	5	1	20348454	701	50.66	2.24	12	0.14	68.00	1540.00	6940	20240522	-50.36	3110	20241025	10.77	6940	-50.36	20240522	3110	10.77	20241025	6940	-50.36	20240522	3110	10.77	20241025	1.31	N	215100	100	20 억		86747	N	N	0	N	00	N
18	20241029	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-75	5	-2.13	4103324390	1122665	21.64	3620	3930	3415	4580	2470	3525	3655.11	0.42	0	590	4421	3972	3551	3102	2681	4197	3327	20	1055	100	2460	5	1	20348454	702	50.74	2.24	12	5.52	68.00	1540.00	6940	20240522	-50.29	3110	20241025	10.93	6940	-50.29	20240522	3110	10.93	20241025	6940	-50.29	20240522	3110	10.93	20241025	1.34	N	215100	100	20 억		86334	N	N	0	N	00	N
19	20241029	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-80	5	-2.27	4039158570	1104038	21.28	3620	3930	3415	4580	2470	3525	3658.56	0.42	0	-2423	4421	3972	3551	3102	2681	4197	3327	20	1055	100	2460	5	1	20348454	701	50.66	2.24	12	5.43	68.00	1540.00	6940	20240522	-50.36	3110	20241025	10.77	6940	-50.36	20240522	3110	10.77	20241025	6940	-50.36	20240522	3110	10.77	20241025	1.34	N	215100	100	20 억		86334	N	N	0	N	00	N
20	20241029	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-60	5	-1.70	3854549720	1050320	20.25	3620	3930	3455	4580	2470	3525	3669.91	0.42	0	-14314	4421	3972	3551	3102	2681	4197	3327	20	1055	100	2460	5	1	20348454	705	50.96	2.25	12	5.16	68.00	1540.00	6940	20240522	-50.07	3110	20241025	11.41	6940	-50.07	20240522	3110	11.41	20241025	6940	-50.07	20240522	3110	11.41	20241025	1.34	N	215100	100	20 억		86334	N	N	0	N	00	N
21	20241029	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-60	5	-1.70	3808096660	1036912	19.99	3620	3930	3455	4580	2470	3525	3672.57	0.42	0	-11750	4421	3972	3551	3102	2681	4197	3327	20	1055	100	2460	5	1	20348454	705	50.96	2.25	12	5.10	68.00	1540.00	6940	20240522	-50.07	3110	20241025	11.41	6940	-50.07	20240522	3110	11.41	20241025	6940	-50.07	20240522	3110	11.41	20241025	1.34	N	215100	100	20 억		86334	N	N	0	N	00	N
22	20241029	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-55	5	-1.56	3705728900	1007417	19.42	3620	3930	3465	4580	2470	3525	3678.48	0.42	0	-7124	4421	3972	3551	3102	2681	4197	3327	20	1055	100	2460	5	1	20348454	706	51.03	2.25	12	4.95	68.00	1540.00	6940	20240522	-50.00	3110	20241025	11.58	6940	-50.00	20240522	3110	11.58	20241025	6940	-50.00	20240522	3110	11.58	20241025	1.34	N	215100	100	20 억		86334	N	N	0	N	00	N
23	20241029	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-15	5	-0.43	3563410180	966620	18.63	3620	3930	3485	4580	2470	3525	3686.50	0.42	0	89	4421	3972	3551	3102	2681	4197	3327	20	1055	100	2460	5	1	20348454	714	51.62	2.28	12	4.75	68.00	1540.00	6940	20240522	-49.42	3110	20241025	12.86	6940	-49.42	20240522	3110	12.86	20241025	6940	-49.42	20240522	3110	12.86	20241025	1.34	N	215100	100	20 억		86334	N	N	0	N	00	N
24	20241029	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-25	5	-0.71	3342110395	903571	17.42	3620	3930	3485	4580	2470	3525	3698.82	0.42	0	6825	4421	3972	3551	3102	2681	4197	3327	20	1055	100	2460	5	1	20348454	712	51.47	2.27	12	4.44	68.00	1540.00	6940	20240522	-49.57	3110	20241025	12.54	6940	-49.57	20240522	3110	12.54	20241025	6940	-49.57	20240522	3110	12.54	20241025	1.34	N	215100	100	20 억		86334	N	N	0	N	00	N
25	20241028	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	395	2	12.62	19107502095	5159041	8500.22	3130	4000	3130	4065	2195	3130	3703.71	1.11	0	-128463	3263	3196	3153	3086	3043	3175	3065	20	935	100	2190	5	1	20348454	717	51.84	2.29	12	25.35	68.00	1540.00	6940	20240522	-49.21	3110	20241025	13.34	6940	-49.21	20240522	3110	13.34	20241025	6940	-49.21	20240522	3110	13.34	20241025	1.34	N	215100	100	20 억		225914	N	N	0	N	00	N
26	20241028	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	470	2	15.02	18599979620	5015014	8262.92	3130	4000	3130	4065	2195	3130	3708.86	1.11	0	-130977	3263	3196	3153	3086	3043	3175	3065	20	935	100	2190	5	1	20348454	733	52.94	2.34	12	24.65	68.00	1540.00	6940	20240522	-48.13	3110	20241025	15.76	6940	-48.13	20240522	3110	15.76	20241025	6940	-48.13	20240522	3110	15.76	20241025	1.34	N	215100	100	20 억		225914	N	N	0	N	00	N
27	20241028	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	480	2	15.34	14056709325	3798658	6258.81	3130	4000	3130	4065	2195	3130	3700.44	1.11	0	-125485	3263	3196	3153	3086	3043	3175	3065	20	935	100	2190	5	1	20348454	735	53.09	2.34	12	18.67	68.00	1540.00	6940	20240522	-47.98	3110	20241025	16.08	6940	-47.98	20240522	3110	16.08	20241025	6940	-47.98	20240522	3110	16.08	20241025	1.34	N	215100	100	20 억		225914	N	N	0	N	00	N
28	20241028	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	660	2	21.09	11817073145	3195762	5265.45	3130	4000	3130	4065	2195	3130	3697.73	1.11	0	-129571	3263	3196	3153	3086	3043	3175	3065	20	935	100	2190	5	1	20348454	771	55.74	2.46	12	15.71	68.00	1540.00	6940	20240522	-45.39	3110	20241025	21.86	6940	-45.39	20240522	3110	21.86	20241025	6940	-45.39	20240522	3110	21.86	20241025	1.34	N	215100	100	20 억		225914	N	N	0	N	00	N
29	20241028	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	325	2	10.38	7021820080	1897585	3126.53	3130	4000	3130	4065	2195	3130	3700.40	1.11	0	-85029	3263	3196	3153	3086	3043	3175	3065	20	935	100	2190	5	1	20348454	703	50.81	2.24	12	9.33	68.00	1540.00	6940	20240522	-50.22	3110	20241025	11.09	6940	-50.22	20240522	3110	11.09	20241025	6940	-50.22	20240522	3110	11.09	20241025	1.34	N	215100	100	20 억		225914	N	N	0	N	00	N
30	20241028	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	550	2	17.57	5481561850	1462209	2409.19	3130	4000	3130	4065	2195	3130	3748.82	1.11	0	-98811	3263	3196	3153	3086	3043	3175	3065	20	935	100	2190	5	1	20348454	749	54.12	2.39	12	7.19	68.00	1540.00	6940	20240522	-46.97	3110	20241025	18.33	6940	-46.97	20240522	3110	18.33	20241025	6940	-46.97	20240522	3110	18.33	20241025	1.34	N	215100	100	20 억		225914	N	N	0	N	00	N
31	20241028	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	70	2	2.24	34630545	10915	17.98	3130	3205	3130	4065	2195	3130	3172.75	1.11	0	2980	3263	3196	3153	3086	3043	3175	3065	20	935	100	2190	5	1	20348454	651	47.06	2.08	12	0.05	68.00	1540.00	6940	20240522	-53.89	3110	20241025	2.89	6940	-53.89	20240522	3110	2.89	20241025	6940	-53.89	20240522	3110	2.89	20241025	1.34	N	215100	100	20 억		225914	N	N	0	N	00	N
32	20241028	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	60	2	1.92	10166670	3217	5.30	3130	3190	3130	4065	2195	3130	3160.30	1.11	0	586	3263	3196	3153	3086	3043	3175	3065	20	935	100	2190	5	1	20348454	649	46.91	2.07	12	0.02	68.00	1540.00	6940	20240522	-54.03	3110	20241025	2.57	6940	-54.03	20240522	3110	2.57	20241025	6940	-54.03	20240522	3110	2.57	20241025	1.34	N	215100	100	20 억		225914	N	N	0	N	00	N
33	20241025	161019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3130	-85	5	-2.64	190588330	60485	197.42	3215	3220	3110	4175	2255	3215	3151.00	1.11	0	1325	3321	3267	3241	3187	3161	3255	3175	20	960	100	2250	5	1	20348454	637	46.03	2.03	12	0.30	68.00	1540.00	6940	20240522	-54.90	3110	20241025	0.64	6940	-54.90	20240522	3110	0.64	20241025	6940	-54.90	20240522	3110	0.64	20241025	1.35	N	215100	100	20 억		225107	N	N	0	N	00	N
34	20241025	151021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3120	-95	5	-2.95	180821740	57363	187.23	3215	3220	3110	4175	2255	3215	3152.24	1.11	0	1943	3321	3267	3241	3187	3161	3255	3175	20	960	100	2250	5	1	20348454	635	45.88	2.03	12	0.28	68.00	1540.00	6940	20240522	-55.04	3110	20241025	0.32	6940	-55.04	20240522	3110	0.32	20241025	6940	-55.04	20240522	3110	0.32	20241025	1.35	N	215100	100	20 억		225107	N	N	0	N	00	N
35	20241025	141019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3120	-95	5	-2.95	154690490	48980	159.87	3215	3220	3115	4175	2255	3215	3158.24	1.11	0	25	3321	3267	3241	3187	3161	3255	3175	20	960	100	2250	5	1	20348454	635	45.88	2.03	12	0.24	68.00	1540.00	6940	20240522	-55.04	3115	20241025	0.16	6940	-55.04	20240522	3115	0.16	20241025	6940	-55.04	20240522	3115	0.16	20241025	1.35	N	215100	100	20 억		225107	N	N	0	N	00	N
36	20241025	131021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3160	-55	5	-1.71	101105160	31895	104.11	3215	3220	3115	4175	2255	3215	3169.94	1.11	0	-6015	3321	3267	3241	3187	3161	3255	3175	20	960	100	2250	5	1	20348454	643	46.47	2.05	12	0.16	68.00	1540.00	6940	20240522	-54.47	3115	20241025	1.44	6940	-54.47	20240522	3115	1.44	20241025	6940	-54.47	20240522	3115	1.44	20241025	1.35	N	215100	100	20 억		225107	N	N	0	N	00	N
37	20241025	121023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3165	-50	5	-1.56	95351935	30072	98.16	3215	3220	3115	4175	2255	3215	3170.79	1.11	0	-6077	3321	3267	3241	3187	3161	3255	3175	20	960	100	2250	5	1	20348454	644	46.54	2.06	12	0.15	68.00	1540.00	6940	20240522	-54.39	3115	20241025	1.61	6940	-54.39	20240522	3115	1.61	20241025	6940	-54.39	20240522	3115	1.61	20241025	1.35	N	215100	100	20 억		225107	N	N	0	N	00	N
38	20241025	111017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3155	-60	5	-1.87	78178230	24627	80.38	3215	3220	3115	4175	2255	3215	3174.49	1.11	0	-7553	3321	3267	3241	3187	3161	3255	3175	20	960	100	2250	5	1	20348454	642	46.40	2.05	12	0.12	68.00	1540.00	6940	20240522	-54.54	3115	20241025	1.28	6940	-54.54	20240522	3115	1.28	20241025	6940	-54.54	20240522	3115	1.28	20241025	1.35	N	215100	100	20 억		225107	N	N	0	N	00	N
39	20241025	101019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3160	-55	5	-1.71	54056505	16977	55.41	3215	3220	3115	4175	2255	3215	3184.10	1.11	0	-6767	3321	3267	3241	3187	3161	3255	3175	20	960	100	2250	5	1	20348454	643	46.47	2.05	12	0.08	68.00	1540.00	6940	20240522	-54.47	3115	20241025	1.44	6940	-54.47	20240522	3115	1.44	20241025	6940	-54.47	20240522	3115	1.44	20241025	1.35	N	215100	100	20 억		225107	N	N	0	N	00	N
40	20241025	091022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3210	-5	5	-0.16	7759630	2420	7.90	3215	3220	3200	4175	2255	3215	3206.46	1.11	0	394	3321	3267	3241	3187	3161	3255	3175	20	960	100	2250	5	1	20348454	653	47.21	2.08	12	0.01	68.00	1540.00	6940	20240522	-53.75	3200	20241025	0.31	6940	-53.75	20240522	3200	0.31	20241025	6940	-53.75	20240522	3200	0.31	20241025	1.35	N	215100	100	20 억		225107	N	N	0	N	00	N
41	20241024	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-80	5	-2.43	97545600	30148	78.75	3295	3295	3215	4280	2310	3295	3235.56	1.15	0	-9270	3388	3341	3273	3226	3158	3365	3250	20	985	100	2300	5	1	20348454	654	47.28	2.09	12	0.15	68.00	1540.00	6940	20240522	-53.67	3205	20241023	0.31	6940	-53.67	20240522	3205	0.31	20241023	6940	-53.67	20240522	3205	0.31	20241023	1.33	N	215100	100	20 억		234709	N	N	0	N	00	N
42	20241024	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-75	5	-2.28	90741415	28032	73.22	3295	3295	3220	4280	2310	3295	3237.07	1.15	0	-8813	3388	3341	3273	3226	3158	3365	3250	20	985	100	2300	5	1	20348454	655	47.35	2.09	12	0.14	68.00	1540.00	6940	20240522	-53.60	3205	20241023	0.47	6940	-53.60	20240522	3205	0.47	20241023	6940	-53.60	20240522	3205	0.47	20241023	1.33	N	215100	100	20 억		234709	N	N	0	N	00	N
43	20241024	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-65	5	-1.97	55154755	17001	44.41	3295	3295	3225	4280	2310	3295	3244.21	1.15	0	-4786	3388	3341	3273	3226	3158	3365	3250	20	985	100	2300	5	1	20348454	657	47.50	2.10	12	0.08	68.00	1540.00	6940	20240522	-53.46	3205	20241023	0.78	6940	-53.46	20240522	3205	0.78	20241023	6940	-53.46	20240522	3205	0.78	20241023	1.33	N	215100	100	20 억		234709	N	N	0	N	00	N
44	20241024	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-55	5	-1.67	39232825	12080	31.55	3295	3295	3225	4280	2310	3295	3247.75	1.15	0	-2938	3388	3341	3273	3226	3158	3365	3250	20	985	100	2300	5	1	20348454	659	47.65	2.10	12	0.06	68.00	1540.00	6940	20240522	-53.31	3205	20241023	1.09	6940	-53.31	20240522	3205	1.09	20241023	6940	-53.31	20240522	3205	1.09	20241023	1.33	N	215100	100	20 억		234709	N	N	0	N	00	N
45	20241024	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-45	5	-1.37	35478580	10922	28.53	3295	3295	3225	4280	2310	3295	3248.36	1.15	0	-2969	3388	3341	3273	3226	3158	3365	3250	20	985	100	2300	5	1	20348454	661	47.79	2.11	12	0.05	68.00	1540.00	6940	20240522	-53.17	3205	20241023	1.40	6940	-53.17	20240522	3205	1.40	20241023	6940	-53.17	20240522	3205	1.40	20241023	1.33	N	215100	100	20 억		234709	N	N	0	N	00	N
46	20241024	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-50	5	-1.52	30259700	9316	24.33	3295	3295	3225	4280	2310	3295	3248.14	1.15	0	-3217	3388	3341	3273	3226	3158	3365	3250	20	985	100	2300	5	1	20348454	660	47.72	2.11	12	0.05	68.00	1540.00	6940	20240522	-53.24	3205	20241023	1.25	6940	-53.24	20240522	3205	1.25	20241023	6940	-53.24	20240522	3205	1.25	20241023	1.33	N	215100	100	20 억		234709	N	N	0	N	00	N
47	20241024	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-40	5	-1.21	16538975	5076	13.26	3295	3295	3230	4280	2310	3295	3258.27	1.15	0	-3851	3388	3341	3273	3226	3158	3365	3250	20	985	100	2300	5	1	20348454	662	47.87	2.11	12	0.02	68.00	1540.00	6940	20240522	-53.10	3205	20241023	1.56	6940	-53.10	20240522	3205	1.56	20241023	6940	-53.10	20240522	3205	1.56	20241023	1.33	N	215100	100	20 억		234709	N	N	0	N	00	N
48	20241024	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-25	5	-0.76	3335650	1015	2.65	3295	3295	3270	4280	2310	3295	3286.35	1.15	0	-939	3388	3341	3273	3226	3158	3365	3250	20	985	100	2300	5	1	20348454	665	48.09	2.12	12	0.00	68.00	1540.00	6940	20240522	-52.88	3205	20241023	2.03	6940	-52.88	20240522	3205	2.03	20241023	6940	-52.88	20240522	3205	2.03	20241023	1.33	N	215100	100	20 억		234709	N	N	0	N	00	N
49	20241023	161007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3295	35	2	1.07	124127910	37956	64.07	3260	3320	3205	4235	2285	3260	3270.30	1.13	0	5158	3426	3342	3291	3207	3156	3317	3182	20	975	100	2280	5	1	20348454	670	48.46	2.14	12	0.19	68.00	1540.00	6940	20240522	-52.52	3205	20241023	2.81	6940	-52.52	20240522	3205	2.81	20241023	6940	-52.52	20240522	3205	2.81	20241023	1.31	N	215100	100	20 억		229553	N	N	0	N	00	N
50	20241023	151027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3310	50	2	1.53	112909845	34557	58.33	3260	3320	3205	4235	2285	3260	3267.35	1.13	0	3855	3426	3342	3291	3207	3156	3317	3182	20	975	100	2280	5	1	20348454	674	48.68	2.15	12	0.17	68.00	1540.00	6940	20240522	-52.31	3205	20241023	3.28	6940	-52.31	20240522	3205	3.28	20241023	6940	-52.31	20240522	3205	3.28	20241023	1.31	N	215100	100	20 억		229553	N	N	0	N	00	N
51	20241023	141032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3295	35	2	1.07	101630465	31146	52.58	3260	3305	3205	4235	2285	3260	3263.03	1.13	0	2601	3426	3342	3291	3207	3156	3317	3182	20	975	100	2280	5	1	20348454	670	48.46	2.14	12	0.15	68.00	1540.00	6940	20240522	-52.52	3205	20241023	2.81	6940	-52.52	20240522	3205	2.81	20241023	6940	-52.52	20240522	3205	2.81	20241023	1.31	N	215100	100	20 억		229553	N	N	0	N	00	N
52	20241023	131015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3285	25	2	0.77	96613150	29621	50.00	3260	3305	3205	4235	2285	3260	3261.64	1.13	0	1880	3426	3342	3291	3207	3156	3317	3182	20	975	100	2280	5	1	20348454	668	48.31	2.13	12	0.15	68.00	1540.00	6940	20240522	-52.67	3205	20241023	2.50	6940	-52.67	20240522	3205	2.50	20241023	6940	-52.67	20240522	3205	2.50	20241023	1.31	N	215100	100	20 억		229553	N	N	0	N	00	N
53	20241023	121011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3290	30	2	0.92	63398590	19506	32.93	3260	3300	3205	4235	2285	3260	3250.21	1.13	0	-591	3426	3342	3291	3207	3156	3317	3182	20	975	100	2280	5	1	20348454	669	48.38	2.14	12	0.10	68.00	1540.00	6940	20240522	-52.59	3205	20241023	2.65	6940	-52.59	20240522	3205	2.65	20241023	6940	-52.59	20240522	3205	2.65	20241023	1.31	N	215100	100	20 억		229553	N	N	0	N	00	N
54	20241023	111005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3260	0	3	0.00	52802430	16277	27.48	3260	3280	3205	4235	2285	3260	3243.99	1.13	0	-1410	3426	3342	3291	3207	3156	3317	3182	20	975	100	2280	5	1	20348454	663	47.94	2.12	12	0.08	68.00	1540.00	6940	20240522	-53.03	3205	20241023	1.72	6940	-53.03	20240522	3205	1.72	20241023	6940	-53.03	20240522	3205	1.72	20241023	1.31	N	215100	100	20 억		229553	N	N	0	N	00	N
55	20241023	101010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3240	-20	5	-0.61	39135945	12060	20.36	3260	3280	3205	4235	2285	3260	3245.10	1.13	0	-1165	3426	3342	3291	3207	3156	3317	3182	20	975	100	2280	5	1	20348454	659	47.65	2.10	12	0.06	68.00	1540.00	6940	20240522	-53.31	3205	20241023	1.09	6940	-53.31	20240522	3205	1.09	20241023	6940	-53.31	20240522	3205	1.09	20241023	1.31	N	215100	100	20 억		229553	N	N	0	N	00	N
56	20241023	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	5	2	0.15	9163425	2807	4.74	3260	3280	3255	4235	2285	3260	3264.49	1.13	0	-570	3426	3342	3291	3207	3156	3317	3182	20	975	100	2280	5	1	20348454	664	48.01	2.12	12	0.01	68.00	1540.00	6940	20240522	-52.95	3240	20241022	0.77	6940	-52.95	20240522	3240	0.77	20241022	6940	-52.95	20240522	3240	0.77	20241022	1.31	N	215100	100	20 억		229553	N	N	0	N	00	N
57	20241022	160957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3260	-115	5	-3.41	193183210	58977	158.52	3375	3375	3240	4385	2365	3375	3275.58	1.25	0	-25444	3481	3427	3366	3312	3251	3455	3340	20	1010	100	2360	5	1	20348454	663	47.94	2.12	12	0.29	68.00	1540.00	6940	20240522	-53.03	3240	20241022	0.62	6940	-53.03	20240522	3240	0.62	20241022	6940	-53.03	20240522	3240	0.62	20241022	1.29	N	215100	100	20 억		254990	N	N	0	N	00	N
58	20241022	151010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3250	-125	5	-3.70	185294630	56557	152.02	3375	3375	3240	4385	2365	3375	3276.25	1.25	0	-24286	3481	3427	3366	3312	3251	3455	3340	20	1010	100	2360	5	1	20348454	661	47.79	2.11	12	0.28	68.00	1540.00	6940	20240522	-53.17	3240	20241022	0.31	6940	-53.17	20240522	3240	0.31	20241022	6940	-53.17	20240522	3240	0.31	20241022	1.29	N	215100	100	20 억		254990	N	N	0	N	00	N
59	20241022	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-110	5	-3.26	155429545	47379	127.35	3375	3375	3250	4385	2365	3375	3280.56	1.25	0	-22577	3481	3427	3366	3312	3251	3455	3340	20	1010	100	2360	5	1	20348454	664	48.01	2.12	12	0.23	68.00	1540.00	6940	20240522	-52.95	3245	20240909	0.62	6940	-52.95	20240522	3245	0.62	20240909	6940	-52.95	20240522	3245	0.62	20240909	1.29	N	215100	100	20 억		254990	N	N	0	N	00	N
60	20241022	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-100	5	-2.96	144953880	44169	118.72	3375	3375	3250	4385	2365	3375	3281.80	1.25	0	-22063	3481	3427	3366	3312	3251	3455	3340	20	1010	100	2360	5	1	20348454	666	48.16	2.13	12	0.22	68.00	1540.00	6940	20240522	-52.81	3245	20240909	0.92	6940	-52.81	20240522	3245	0.92	20240909	6940	-52.81	20240522	3245	0.92	20240909	1.29	N	215100	100	20 억		254990	N	N	0	N	00	N
61	20241022	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-95	5	-2.81	122938830	37435	100.62	3375	3375	3250	4385	2365	3375	3284.06	1.25	0	-19277	3481	3427	3366	3312	3251	3455	3340	20	1010	100	2360	5	1	20348454	667	48.24	2.13	12	0.18	68.00	1540.00	6940	20240522	-52.74	3245	20240909	1.08	6940	-52.74	20240522	3245	1.08	20240909	6940	-52.74	20240522	3245	1.08	20240909	1.29	N	215100	100	20 억		254990	N	N	0	N	00	N
62	20241022	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-90	5	-2.67	110905530	33763	90.75	3375	3375	3250	4385	2365	3375	3284.82	1.25	0	-18307	3481	3427	3366	3312	3251	3455	3340	20	1010	100	2360	5	1	20348454	668	48.31	2.13	12	0.17	68.00	1540.00	6940	20240522	-52.67	3245	20240909	1.23	6940	-52.67	20240522	3245	1.23	20240909	6940	-52.67	20240522	3245	1.23	20240909	1.29	N	215100	100	20 억		254990	N	N	0	N	00	N
63	20241022	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-100	5	-2.96	81681465	24819	66.71	3375	3375	3260	4385	2365	3375	3291.09	1.25	0	-16509	3481	3427	3366	3312	3251	3455	3340	20	1010	100	2360	5	1	20348454	666	48.16	2.13	12	0.12	68.00	1540.00	6940	20240522	-52.81	3245	20240909	0.92	6940	-52.81	20240522	3245	0.92	20240909	6940	-52.81	20240522	3245	0.92	20240909	1.29	N	215100	100	20 억		254990	N	N	0	N	00	N
64	20241022	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-75	5	-2.22	16083455	4843	13.02	3375	3375	3295	4385	2365	3375	3320.97	1.25	0	-4503	3481	3427	3366	3312	3251	3455	3340	20	1010	100	2360	5	1	20348454	671	48.53	2.14	12	0.02	68.00	1540.00	6940	20240522	-52.45	3245	20240909	1.69	6940	-52.45	20240522	3245	1.69	20240909	6940	-52.45	20240522	3245	1.69	20240909	1.29	N	215100	100	20 억		254990	N	N	0	N	00	N
65	20241021	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-5	5	-0.15	125179985	37195	77.34	3360	3420	3305	4390	2370	3380	3365.49	1.26	0	-2261	3470	3425	3365	3320	3260	3395	3290	20	1010	100	2360	5	1	20348454	687	49.63	2.19	12	0.18	68.00	1540.00	6940	20240522	-51.37	3245	20240909	4.01	6940	-51.37	20240522	3245	4.01	20240909	6940	-51.37	20240522	3245	4.01	20240909	1.28	N	215100	100	20 억		257214	N	N	0	N	00	N
66	20241021	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-15	5	-0.44	119834985	35607	74.04	3360	3420	3305	4390	2370	3380	3365.49	1.26	0	-2355	3470	3425	3365	3320	3260	3395	3290	20	1010	100	2360	5	1	20348454	685	49.49	2.19	12	0.17	68.00	1540.00	6940	20240522	-51.51	3245	20240909	3.70	6940	-51.51	20240522	3245	3.70	20240909	6940	-51.51	20240522	3245	3.70	20240909	1.28	N	215100	100	20 억		257214	N	N	0	N	00	N
67	20241021	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	5	2	0.15	106665315	31703	65.92	3360	3420	3305	4390	2370	3380	3364.52	1.26	0	-1731	3470	3425	3365	3320	3260	3395	3290	20	1010	100	2360	5	1	20348454	689	49.78	2.20	12	0.16	68.00	1540.00	6940	20240522	-51.22	3245	20240909	4.31	6940	-51.22	20240522	3245	4.31	20240909	6940	-51.22	20240522	3245	4.31	20240909	1.28	N	215100	100	20 억		257214	N	N	0	N	00	N
68	20241021	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	5	2	0.15	98831545	29380	61.09	3360	3420	3305	4390	2370	3380	3363.91	1.26	0	-1319	3470	3425	3365	3320	3260	3395	3290	20	1010	100	2360	5	1	20348454	689	49.78	2.20	12	0.14	68.00	1540.00	6940	20240522	-51.22	3245	20240909	4.31	6940	-51.22	20240522	3245	4.31	20240909	6940	-51.22	20240522	3245	4.31	20240909	1.28	N	215100	100	20 억		257214	N	N	0	N	00	N
69	20241021	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	5	2	0.15	75796925	22587	46.97	3360	3390	3305	4390	2370	3380	3355.78	1.26	0	-1006	3470	3425	3365	3320	3260	3395	3290	20	1010	100	2360	5	1	20348454	689	49.78	2.20	12	0.11	68.00	1540.00	6940	20240522	-51.22	3245	20240909	4.31	6940	-51.22	20240522	3245	4.31	20240909	6940	-51.22	20240522	3245	4.31	20240909	1.28	N	215100	100	20 억		257214	N	N	0	N	00	N
70	20241021	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	5	2	0.15	69191370	20634	42.91	3360	3390	3305	4390	2370	3380	3353.27	1.26	0	-958	3470	3425	3365	3320	3260	3395	3290	20	1010	100	2360	5	1	20348454	689	49.78	2.20	12	0.10	68.00	1540.00	6940	20240522	-51.22	3245	20240909	4.31	6940	-51.22	20240522	3245	4.31	20240909	6940	-51.22	20240522	3245	4.31	20240909	1.28	N	215100	100	20 억		257214	N	N	0	N	00	N
71	20241021	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-20	5	-0.59	46151130	13821	28.74	3360	3380	3305	4390	2370	3380	3339.20	1.26	0	-1799	3470	3425	3365	3320	3260	3395	3290	20	1010	100	2360	5	1	20348454	684	49.41	2.18	12	0.07	68.00	1540.00	6940	20240522	-51.59	3245	20240909	3.54	6940	-51.59	20240522	3245	3.54	20240909	6940	-51.59	20240522	3245	3.54	20240909	1.28	N	215100	100	20 억		257214	N	N	0	N	00	N
72	20241021	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-45	5	-1.33	16976070	5053	10.51	3360	3380	3335	4390	2370	3380	3359.60	1.26	0	-2762	3470	3425	3365	3320	3260	3395	3290	20	1010	100	2360	5	1	20348454	679	49.04	2.17	12	0.02	68.00	1540.00	6940	20240522	-51.95	3245	20240909	2.77	6940	-51.95	20240522	3245	2.77	20240909	6940	-51.95	20240522	3245	2.77	20240909	1.28	N	215100	100	20 억		257214	N	N	0	N	00	N
73	20241018	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-10	5	-0.29	158201985	47397	157.87	3405	3410	3305	4405	2375	3390	3337.80	1.37	0	-21878	3486	3437	3386	3337	3286	3412	3312	20	1015	100	2370	5	1	20348454	688	49.71	2.19	12	0.23	68.00	1540.00	6940	20240522	-51.30	3245	20240909	4.16	6940	-51.30	20240522	3245	4.16	20240909	6940	-51.30	20240522	3245	4.16	20240909	1.26	N	215100	100	20 억		279491	N	N	0	N	00	N
74	20241018	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-65	5	-1.92	148956990	44642	148.69	3405	3410	3305	4405	2375	3390	3336.70	1.37	0	-21368	3486	3437	3386	3337	3286	3412	3312	20	1015	100	2370	5	1	20348454	677	48.90	2.16	12	0.22	68.00	1540.00	6940	20240522	-52.09	3245	20240909	2.47	6940	-52.09	20240522	3245	2.47	20240909	6940	-52.09	20240522	3245	2.47	20240909	1.26	N	215100	100	20 억		279491	N	N	0	N	00	N
75	20241018	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-75	5	-2.21	142656545	42746	142.38	3405	3410	3305	4405	2375	3390	3337.31	1.37	0	-20347	3486	3437	3386	3337	3286	3412	3312	20	1015	100	2370	5	1	20348454	675	48.75	2.15	12	0.21	68.00	1540.00	6940	20240522	-52.23	3245	20240909	2.16	6940	-52.23	20240522	3245	2.16	20240909	6940	-52.23	20240522	3245	2.16	20240909	1.26	N	215100	100	20 억		279491	N	N	0	N	00	N
76	20241018	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-80	5	-2.36	130954165	39211	130.60	3405	3410	3305	4405	2375	3390	3339.73	1.37	0	-17864	3486	3437	3386	3337	3286	3412	3312	20	1015	100	2370	5	1	20348454	674	48.68	2.15	12	0.19	68.00	1540.00	6940	20240522	-52.31	3245	20240909	2.00	6940	-52.31	20240522	3245	2.00	20240909	6940	-52.31	20240522	3245	2.00	20240909	1.26	N	215100	100	20 억		279491	N	N	0	N	00	N
77	20241018	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-55	5	-1.62	75910875	22633	75.39	3405	3410	3315	4405	2375	3390	3353.99	1.37	0	-6892	3486	3437	3386	3337	3286	3412	3312	20	1015	100	2370	5	1	20348454	679	49.04	2.17	12	0.11	68.00	1540.00	6940	20240522	-51.95	3245	20240909	2.77	6940	-51.95	20240522	3245	2.77	20240909	6940	-51.95	20240522	3245	2.77	20240909	1.26	N	215100	100	20 억		279491	N	N	0	N	00	N
78	20241018	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-55	5	-1.62	70487960	21007	69.97	3405	3410	3315	4405	2375	3390	3355.45	1.37	0	-6025	3486	3437	3386	3337	3286	3412	3312	20	1015	100	2370	5	1	20348454	679	49.04	2.17	12	0.10	68.00	1540.00	6940	20240522	-51.95	3245	20240909	2.77	6940	-51.95	20240522	3245	2.77	20240909	6940	-51.95	20240522	3245	2.77	20240909	1.26	N	215100	100	20 억		279491	N	N	0	N	00	N
79	20241018	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-25	5	-0.74	56564510	16844	56.10	3405	3410	3315	4405	2375	3390	3358.14	1.37	0	-4763	3486	3437	3386	3337	3286	3412	3312	20	1015	100	2370	5	1	20348454	685	49.49	2.19	12	0.08	68.00	1540.00	6940	20240522	-51.51	3245	20240909	3.70	6940	-51.51	20240522	3245	3.70	20240909	6940	-51.51	20240522	3245	3.70	20240909	1.26	N	215100	100	20 억		279491	N	N	0	N	00	N
80	20241018	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-40	5	-1.18	19191980	5669	18.88	3405	3410	3350	4405	2375	3390	3385.43	1.37	0	-1978	3486	3437	3386	3337	3286	3412	3312	20	1015	100	2370	5	1	20348454	682	49.26	2.18	12	0.03	68.00	1540.00	6940	20240522	-51.73	3245	20240909	3.24	6940	-51.73	20240522	3245	3.24	20240909	6940	-51.73	20240522	3245	3.24	20240909	1.26	N	215100	100	20 억		279491	N	N	0	N	00	N
81	20241017	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-10	5	-0.29	101149830	30016	63.28	3400	3435	3335	4420	2380	3400	3369.86	1.34	0	7802	3540	3470	3385	3315	3230	3477	3322	20	1020	100	2380	5	1	20348454	690	49.85	2.20	12	0.15	68.00	1540.00	6940	20240522	-51.15	3245	20240909	4.47	6940	-51.15	20240522	3245	4.47	20240909	6940	-51.15	20240522	3245	4.47	20240909	1.26	N	215100	100	20 억		271673	N	N	0	N	00	N
82	20241017	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-30	5	-0.88	93648475	27796	58.60	3400	3435	3335	4420	2380	3400	3369.13	1.34	0	7871	3540	3470	3385	3315	3230	3477	3322	20	1020	100	2380	5	1	20348454	686	49.56	2.19	12	0.14	68.00	1540.00	6940	20240522	-51.44	3245	20240909	3.85	6940	-51.44	20240522	3245	3.85	20240909	6940	-51.44	20240522	3245	3.85	20240909	1.26	N	215100	100	20 억		271673	N	N	0	N	00	N
83	20241017	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-35	5	-1.03	82110145	24368	51.37	3400	3435	3335	4420	2380	3400	3369.59	1.34	0	7340	3540	3470	3385	3315	3230	3477	3322	20	1020	100	2380	5	1	20348454	685	49.49	2.19	12	0.12	68.00	1540.00	6940	20240522	-51.51	3245	20240909	3.70	6940	-51.51	20240522	3245	3.70	20240909	6940	-51.51	20240522	3245	3.70	20240909	1.26	N	215100	100	20 억		271673	N	N	0	N	00	N
84	20241017	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-30	5	-0.88	72955935	21648	45.64	3400	3435	3335	4420	2380	3400	3370.10	1.34	0	6792	3540	3470	3385	3315	3230	3477	3322	20	1020	100	2380	5	1	20348454	686	49.56	2.19	12	0.11	68.00	1540.00	6940	20240522	-51.44	3245	20240909	3.85	6940	-51.44	20240522	3245	3.85	20240909	6940	-51.44	20240522	3245	3.85	20240909	1.26	N	215100	100	20 억		271673	N	N	0	N	00	N
85	20241017	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-15	5	-0.44	65602935	19473	41.05	3400	3435	3335	4420	2380	3400	3368.92	1.34	0	6813	3540	3470	3385	3315	3230	3477	3322	20	1020	100	2380	5	1	20348454	689	49.78	2.20	12	0.10	68.00	1540.00	6940	20240522	-51.22	3245	20240909	4.31	6940	-51.22	20240522	3245	4.31	20240909	6940	-51.22	20240522	3245	4.31	20240909	1.26	N	215100	100	20 억		271673	N	N	0	N	00	N
86	20241017	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-25	5	-0.74	50797460	15070	31.77	3400	3435	3335	4420	2380	3400	3370.77	1.34	0	4233	3540	3470	3385	3315	3230	3477	3322	20	1020	100	2380	5	1	20348454	687	49.63	2.19	12	0.07	68.00	1540.00	6940	20240522	-51.37	3245	20240909	4.01	6940	-51.37	20240522	3245	4.01	20240909	6940	-51.37	20240522	3245	4.01	20240909	1.26	N	215100	100	20 억		271673	N	N	0	N	00	N
87	20241017	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-15	5	-0.44	27809580	8213	17.31	3400	3435	3335	4420	2380	3400	3386.04	1.34	0	933	3540	3470	3385	3315	3230	3477	3322	20	1020	100	2380	5	1	20348454	689	49.78	2.20	12	0.04	68.00	1540.00	6940	20240522	-51.22	3245	20240909	4.31	6940	-51.22	20240522	3245	4.31	20240909	6940	-51.22	20240522	3245	4.31	20240909	1.26	N	215100	100	20 억		271673	N	N	0	N	00	N
88	20241017	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	5	2	0.15	3310940	969	2.04	3400	3435	3400	4420	2380	3400	3416.86	1.34	0	251	3540	3470	3385	3315	3230	3477	3322	20	1020	100	2380	5	1	20348454	693	50.07	2.21	12	0.00	68.00	1540.00	6940	20240522	-50.94	3245	20240909	4.93	6940	-50.94	20240522	3245	4.93	20240909	6940	-50.94	20240522	3245	4.93	20240909	1.26	N	215100	100	20 억		271673	N	N	0	N	00	N
89	20241016	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-35	5	-1.02	160013670	47336	97.08	3400	3455	3300	4465	2405	3435	3380.37	1.34	0	-422	3675	3555	3425	3305	3175	3490	3240	20	1030	100	2400	5	1	20348454	692	50.00	2.21	12	0.23	68.00	1540.00	6940	20240522	-51.01	3245	20240909	4.78	6940	-51.01	20240522	3245	4.78	20240909	6940	-51.01	20240522	3245	4.78	20240909	1.24	N	215100	100	20 억		271907	N	N	0	N	00	N
90	20241016	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-30	5	-0.87	153812155	45514	93.34	3400	3455	3300	4465	2405	3435	3379.45	1.34	0	95	3675	3555	3425	3305	3175	3490	3240	20	1030	100	2400	5	1	20348454	693	50.07	2.21	12	0.22	68.00	1540.00	6940	20240522	-50.94	3245	20240909	4.93	6940	-50.94	20240522	3245	4.93	20240909	6940	-50.94	20240522	3245	4.93	20240909	1.24	N	215100	100	20 억		271907	N	N	0	N	00	N
91	20241016	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-30	5	-0.87	145788585	43153	88.50	3400	3455	3300	4465	2405	3435	3378.41	1.34	0	773	3675	3555	3425	3305	3175	3490	3240	20	1030	100	2400	5	1	20348454	693	50.07	2.21	12	0.21	68.00	1540.00	6940	20240522	-50.94	3245	20240909	4.93	6940	-50.94	20240522	3245	4.93	20240909	6940	-50.94	20240522	3245	4.93	20240909	1.24	N	215100	100	20 억		271907	N	N	0	N	00	N
92	20241016	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-35	5	-1.02	133107950	39424	80.85	3400	3455	3300	4465	2405	3435	3376.32	1.34	0	2442	3675	3555	3425	3305	3175	3490	3240	20	1030	100	2400	5	1	20348454	692	50.00	2.21	12	0.19	68.00	1540.00	6940	20240522	-51.01	3245	20240909	4.78	6940	-51.01	20240522	3245	4.78	20240909	6940	-51.01	20240522	3245	4.78	20240909	1.24	N	215100	100	20 억		271907	N	N	0	N	00	N
93	20241016	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-45	5	-1.31	117727525	34891	71.55	3400	3455	3300	4465	2405	3435	3374.15	1.34	0	2073	3675	3555	3425	3305	3175	3490	3240	20	1030	100	2400	5	1	20348454	690	49.85	2.20	12	0.17	68.00	1540.00	6940	20240522	-51.15	3245	20240909	4.47	6940	-51.15	20240522	3245	4.47	20240909	6940	-51.15	20240522	3245	4.47	20240909	1.24	N	215100	100	20 억		271907	N	N	0	N	00	N
94	20241016	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-50	5	-1.46	105007860	31124	63.83	3400	3455	3300	4465	2405	3435	3373.85	1.34	0	2661	3675	3555	3425	3305	3175	3490	3240	20	1030	100	2400	5	1	20348454	689	49.78	2.20	12	0.15	68.00	1540.00	6940	20240522	-51.22	3245	20240909	4.31	6940	-51.22	20240522	3245	4.31	20240909	6940	-51.22	20240522	3245	4.31	20240909	1.24	N	215100	100	20 억		271907	N	N	0	N	00	N
95	20241016	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-5	5	-0.15	33049405	9677	19.85	3400	3455	3400	4465	2405	3435	3415.25	1.34	0	3678	3675	3555	3425	3305	3175	3490	3240	20	1030	100	2400	5	1	20348454	698	50.44	2.23	12	0.05	68.00	1540.00	6940	20240522	-50.58	3245	20240909	5.70	6940	-50.58	20240522	3245	5.70	20240909	6940	-50.58	20240522	3245	5.70	20240909	1.24	N	215100	100	20 억		271907	N	N	0	N	00	N
96	20241016	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-25	5	-0.73	2210220	648	1.33	3400	3455	3400	4465	2405	3435	3410.83	1.34	0	-258	3675	3555	3425	3305	3175	3490	3240	20	1030	100	2400	5	1	20348454	694	50.15	2.21	12	0.00	68.00	1540.00	6940	20240522	-50.86	3245	20240909	5.08	6940	-50.86	20240522	3245	5.08	20240909	6940	-50.86	20240522	3245	5.08	20240909	1.24	N	215100	100	20 억		271907	N	N	0	N	00	N
97	20241015	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-55	5	-1.58	167612985	48709	110.87	3540	3545	3295	4535	2445	3490	3441.11	1.35	0	-2525	3570	3530	3500	3460	3430	3515	3445	20	1045	100	2440	5	1	20348454	699	50.51	2.23	12	0.24	68.00	1540.00	6940	20240522	-50.50	3245	20240909	5.86	6940	-50.50	20240522	3245	5.86	20240909	6940	-50.50	20240522	3245	5.86	20240909	1.25	N	215100	100	20 억		274444	N	N	0	N	00	N
98	20241015	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-30	5	-0.86	159511455	46353	105.51	3540	3545	3295	4535	2445	3490	3441.23	1.35	0	-2675	3570	3530	3500	3460	3430	3515	3445	20	1045	100	2440	5	1	20348454	704	50.88	2.25	12	0.23	68.00	1540.00	6940	20240522	-50.14	3245	20240909	6.63	6940	-50.14	20240522	3245	6.63	20240909	6940	-50.14	20240522	3245	6.63	20240909	1.25	N	215100	100	20 억		274444	N	N	0	N	00	N
99	20241015	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-50	5	-1.43	134069495	38968	88.70	3540	3545	3295	4535	2445	3490	3440.50	1.35	0	-3136	3570	3530	3500	3460	3430	3515	3445	20	1045	100	2440	5	1	20348454	700	50.59	2.23	12	0.19	68.00	1540.00	6940	20240522	-50.43	3245	20240909	6.01	6940	-50.43	20240522	3245	6.01	20240909	6940	-50.43	20240522	3245	6.01	20240909	1.25	N	215100	100	20 억		274444	N	N	0	N	00	N
100	20241015	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-40	5	-1.15	126560470	36787	83.73	3540	3545	3295	4535	2445	3490	3440.36	1.35	0	-2903	3570	3530	3500	3460	3430	3515	3445	20	1045	100	2440	5	1	20348454	702	50.74	2.24	12	0.18	68.00	1540.00	6940	20240522	-50.29	3245	20240909	6.32	6940	-50.29	20240522	3245	6.32	20240909	6940	-50.29	20240522	3245	6.32	20240909	1.25	N	215100	100	20 억		274444	N	N	0	N	00	N
101	20241015	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-40	5	-1.15	122504065	35609	81.05	3540	3545	3295	4535	2445	3490	3440.26	1.35	0	-2586	3570	3530	3500	3460	3430	3515	3445	20	1045	100	2440	5	1	20348454	702	50.74	2.24	12	0.17	68.00	1540.00	6940	20240522	-50.29	3245	20240909	6.32	6940	-50.29	20240522	3245	6.32	20240909	6940	-50.29	20240522	3245	6.32	20240909	1.25	N	215100	100	20 억		274444	N	N	0	N	00	N
102	20241015	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-55	5	-1.58	111372150	32376	73.69	3540	3545	3295	4535	2445	3490	3439.96	1.35	0	-1808	3570	3530	3500	3460	3430	3515	3445	20	1045	100	2440	5	1	20348454	699	50.51	2.23	12	0.16	68.00	1540.00	6940	20240522	-50.50	3245	20240909	5.86	6940	-50.50	20240522	3245	5.86	20240909	6940	-50.50	20240522	3245	5.86	20240909	1.25	N	215100	100	20 억		274444	N	N	0	N	00	N
103	20241015	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-85	5	-2.44	96699610	28093	63.94	3540	3545	3295	4535	2445	3490	3442.12	1.35	0	-1369	3570	3530	3500	3460	3430	3515	3445	20	1045	100	2440	5	1	20348454	693	50.07	2.21	12	0.14	68.00	1540.00	6940	20240522	-50.94	3245	20240909	4.93	6940	-50.94	20240522	3245	4.93	20240909	6940	-50.94	20240522	3245	4.93	20240909	1.25	N	215100	100	20 억		274444	N	N	0	N	00	N
104	20241015	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	55	2	1.58	4594755	1304	2.97	3540	3545	3510	4535	2445	3490	3523.59	1.35	0	185	3570	3530	3500	3460	3430	3515	3445	20	1045	100	2440	5	1	20348454	721	52.13	2.30	12	0.01	68.00	1540.00	6940	20240522	-48.92	3245	20240909	9.24	6940	-48.92	20240522	3245	9.24	20240909	6940	-48.92	20240522	3245	9.24	20240909	1.25	N	215100	100	20 억		274444	N	N	0	N	00	N
105	20241014	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-65	5	-1.83	153432430	43895	91.59	3520	3540	3470	4620	2490	3555	3495.45	1.38	0	-6266	3661	3607	3571	3517	3481	3635	3545	20	1065	100	2480	5	1	20348454	710	51.32	2.27	12	0.22	68.00	1540.00	6940	20240522	-49.71	3245	20240909	7.55	6940	-49.71	20240522	3245	7.55	20240909	6940	-49.71	20240522	3245	7.55	20240909	1.25	N	215100	100	20 억		280715	N	N	0	N	00	N
106	20241014	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-60	5	-1.69	144407590	41311	86.20	3520	3540	3470	4620	2490	3555	3495.62	1.38	0	-5918	3661	3607	3571	3517	3481	3635	3545	20	1065	100	2480	5	1	20348454	711	51.40	2.27	12	0.20	68.00	1540.00	6940	20240522	-49.64	3245	20240909	7.70	6940	-49.64	20240522	3245	7.70	20240909	6940	-49.64	20240522	3245	7.70	20240909	1.25	N	215100	100	20 억		280715	N	N	0	N	00	N
107	20241014	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-75	5	-2.11	128432660	36726	76.63	3520	3540	3470	4620	2490	3555	3497.05	1.38	0	-7941	3661	3607	3571	3517	3481	3635	3545	20	1065	100	2480	5	1	20348454	708	51.18	2.26	12	0.18	68.00	1540.00	6940	20240522	-49.86	3245	20240909	7.24	6940	-49.86	20240522	3245	7.24	20240909	6940	-49.86	20240522	3245	7.24	20240909	1.25	N	215100	100	20 억		280715	N	N	0	N	00	N
108	20241014	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-60	5	-1.69	100003845	28555	59.58	3520	3540	3470	4620	2490	3555	3502.15	1.38	0	-9240	3661	3607	3571	3517	3481	3635	3545	20	1065	100	2480	5	1	20348454	711	51.40	2.27	12	0.14	68.00	1540.00	6940	20240522	-49.64	3245	20240909	7.70	6940	-49.64	20240522	3245	7.70	20240909	6940	-49.64	20240522	3245	7.70	20240909	1.25	N	215100	100	20 억		280715	N	N	0	N	00	N
109	20241014	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-60	5	-1.69	86440935	24668	51.47	3520	3540	3470	4620	2490	3555	3504.17	1.38	0	-8537	3661	3607	3571	3517	3481	3635	3545	20	1065	100	2480	5	1	20348454	711	51.40	2.27	12	0.12	68.00	1540.00	6940	20240522	-49.64	3245	20240909	7.70	6940	-49.64	20240522	3245	7.70	20240909	6940	-49.64	20240522	3245	7.70	20240909	1.25	N	215100	100	20 억		280715	N	N	0	N	00	N
110	20241014	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-55	5	-1.55	77027570	21972	45.85	3520	3540	3470	4620	2490	3555	3505.72	1.38	0	-8649	3661	3607	3571	3517	3481	3635	3545	20	1065	100	2480	5	1	20348454	712	51.47	2.27	12	0.11	68.00	1540.00	6940	20240522	-49.57	3245	20240909	7.86	6940	-49.57	20240522	3245	7.86	20240909	6940	-49.57	20240522	3245	7.86	20240909	1.25	N	215100	100	20 억		280715	N	N	0	N	00	N
111	20241014	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-55	5	-1.55	57646065	16415	34.25	3520	3540	3480	4620	2490	3555	3511.79	1.38	0	-4310	3661	3607	3571	3517	3481	3635	3545	20	1065	100	2480	5	1	20348454	712	51.47	2.27	12	0.08	68.00	1540.00	6940	20240522	-49.57	3245	20240909	7.86	6940	-49.57	20240522	3245	7.86	20240909	6940	-49.57	20240522	3245	7.86	20240909	1.25	N	215100	100	20 억		280715	N	N	0	N	00	N
112	20241014	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-55	5	-1.55	21729445	6177	12.89	3520	3530	3490	4620	2490	3555	3517.80	1.38	0	-981	3661	3607	3571	3517	3481	3635	3545	20	1065	100	2480	5	1	20348454	712	51.47	2.27	12	0.03	68.00	1540.00	6940	20240522	-49.57	3245	20240909	7.86	6940	-49.57	20240522	3245	7.86	20240909	6940	-49.57	20240522	3245	7.86	20240909	1.25	N	215100	100	20 억		280715	N	N	0	N	00	N
113	20241011	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-20	5	-0.56	170094695	47443	150.51	3550	3625	3535	4645	2505	3575	3585.24	1.42	0	-7717	3691	3632	3586	3527	3481	3610	3505	20	1070	100	2500	5	1	20348454	723	52.28	2.31	12	0.23	68.00	1540.00	6940	20240522	-48.78	3245	20240909	9.55	6940	-48.78	20240522	3245	9.55	20240909	6940	-48.78	20240522	3245	9.55	20240909	1.25	N	215100	100	20 억		288106	N	N	0	N	00	N
114	20241011	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-30	5	-0.84	159790355	44531	141.27	3550	3625	3545	4645	2505	3575	3588.29	1.42	0	-7049	3691	3632	3586	3527	3481	3610	3505	20	1070	100	2500	5	1	20348454	721	52.13	2.30	12	0.22	68.00	1540.00	6940	20240522	-48.92	3245	20240909	9.24	6940	-48.92	20240522	3245	9.24	20240909	6940	-48.92	20240522	3245	9.24	20240909	1.25	N	215100	100	20 억		288106	N	N	0	N	00	N
115	20241011	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-5	5	-0.14	145564785	40522	128.56	3550	3625	3550	4645	2505	3575	3592.24	1.42	0	-4353	3691	3632	3586	3527	3481	3610	3505	20	1070	100	2500	5	1	20348454	726	52.50	2.32	12	0.20	68.00	1540.00	6940	20240522	-48.56	3245	20240909	10.02	6940	-48.56	20240522	3245	10.02	20240909	6940	-48.56	20240522	3245	10.02	20240909	1.25	N	215100	100	20 억		288106	N	N	0	N	00	N
116	20241011	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	20	2	0.56	124131740	34526	109.53	3550	3625	3550	4645	2505	3575	3595.31	1.42	0	-578	3691	3632	3586	3527	3481	3610	3505	20	1070	100	2500	5	1	20348454	732	52.87	2.33	12	0.17	68.00	1540.00	6940	20240522	-48.20	3245	20240909	10.79	6940	-48.20	20240522	3245	10.79	20240909	6940	-48.20	20240522	3245	10.79	20240909	1.25	N	215100	100	20 억		288106	N	N	0	N	00	N
117	20241011	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-5	5	-0.14	115515120	32132	101.94	3550	3625	3550	4645	2505	3575	3595.02	1.42	0	-392	3691	3632	3586	3527	3481	3610	3505	20	1070	100	2500	5	1	20348454	726	52.50	2.32	12	0.16	68.00	1540.00	6940	20240522	-48.56	3245	20240909	10.02	6940	-48.56	20240522	3245	10.02	20240909	6940	-48.56	20240522	3245	10.02	20240909	1.25	N	215100	100	20 억		288106	N	N	0	N	00	N
118	20241011	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	20	2	0.56	100321090	27893	88.49	3550	3625	3550	4645	2505	3575	3596.64	1.42	0	1048	3691	3632	3586	3527	3481	3610	3505	20	1070	100	2500	5	1	20348454	732	52.87	2.33	12	0.14	68.00	1540.00	6940	20240522	-48.20	3245	20240909	10.79	6940	-48.20	20240522	3245	10.79	20240909	6940	-48.20	20240522	3245	10.79	20240909	1.25	N	215100	100	20 억		288106	N	N	0	N	00	N
119	20241011	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	20	2	0.56	80679895	22434	71.17	3550	3625	3550	4645	2505	3575	3596.32	1.42	0	1122	3691	3632	3586	3527	3481	3610	3505	20	1070	100	2500	5	1	20348454	732	52.87	2.33	12	0.11	68.00	1540.00	6940	20240522	-48.20	3245	20240909	10.79	6940	-48.20	20240522	3245	10.79	20240909	6940	-48.20	20240522	3245	10.79	20240909	1.25	N	215100	100	20 억		288106	N	N	0	N	00	N
120	20241011	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	25	2	0.70	22533620	6326	20.07	3550	3600	3550	4645	2505	3575	3562.06	1.42	0	-301	3691	3632	3586	3527	3481	3610	3505	20	1070	100	2500	5	1	20348454	733	52.94	2.34	12	0.03	68.00	1540.00	6940	20240522	-48.13	3245	20240909	10.94	6940	-48.13	20240522	3245	10.94	20240909	6940	-48.13	20240522	3245	10.94	20240909	1.25	N	215100	100	20 억		288106	N	N	0	N	00	N
121	20241010	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-30	5	-0.83	112458030	31492	108.72	3605	3645	3540	4685	2525	3605	3571.00	1.47	0	-10972	3678	3641	3618	3581	3558	3630	3570	20	1080	100	2520	5	1	20348454	727	52.57	2.32	12	0.15	68.00	1540.00	6940	20240522	-48.49	3245	20240909	10.17	6940	-48.49	20240522	3245	10.17	20240909	6940	-48.49	20240522	3245	10.17	20240909	1.25	N	215100	100	20 억		299083	N	N	0	N	00	N
122	20241010	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-65	5	-1.80	108776470	30458	105.15	3605	3645	3540	4685	2525	3605	3571.36	1.47	0	-10790	3678	3641	3618	3581	3558	3630	3570	20	1080	100	2520	5	1	20348454	720	52.06	2.30	12	0.15	68.00	1540.00	6940	20240522	-48.99	3245	20240909	9.09	6940	-48.99	20240522	3245	9.09	20240909	6940	-48.99	20240522	3245	9.09	20240909	1.25	N	215100	100	20 억		299083	N	N	0	N	00	N
123	20241010	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-35	5	-0.97	73436560	20530	70.88	3605	3645	3555	4685	2525	3605	3577.04	1.47	0	-4763	3678	3641	3618	3581	3558	3630	3570	20	1080	100	2520	5	1	20348454	726	52.50	2.32	12	0.10	68.00	1540.00	6940	20240522	-48.56	3245	20240909	10.02	6940	-48.56	20240522	3245	10.02	20240909	6940	-48.56	20240522	3245	10.02	20240909	1.25	N	215100	100	20 억		299083	N	N	0	N	00	N
124	20241010	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-25	5	-0.69	69154855	19333	66.75	3605	3645	3555	4685	2525	3605	3577.04	1.47	0	-3732	3678	3641	3618	3581	3558	3630	3570	20	1080	100	2520	5	1	20348454	728	52.65	2.32	12	0.10	68.00	1540.00	6940	20240522	-48.41	3245	20240909	10.32	6940	-48.41	20240522	3245	10.32	20240909	6940	-48.41	20240522	3245	10.32	20240909	1.25	N	215100	100	20 억		299083	N	N	0	N	00	N
125	20241010	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-20	5	-0.55	62603595	17505	60.44	3605	3645	3555	4685	2525	3605	3576.33	1.47	0	-3062	3678	3641	3618	3581	3558	3630	3570	20	1080	100	2520	5	1	20348454	729	52.72	2.33	12	0.09	68.00	1540.00	6940	20240522	-48.34	3245	20240909	10.48	6940	-48.34	20240522	3245	10.48	20240909	6940	-48.34	20240522	3245	10.48	20240909	1.25	N	215100	100	20 억		299083	N	N	0	N	00	N
126	20241010	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-15	5	-0.42	60325550	16870	58.24	3605	3645	3555	4685	2525	3605	3575.91	1.47	0	-3164	3678	3641	3618	3581	3558	3630	3570	20	1080	100	2520	5	1	20348454	731	52.79	2.33	12	0.08	68.00	1540.00	6940	20240522	-48.27	3245	20240909	10.63	6940	-48.27	20240522	3245	10.63	20240909	6940	-48.27	20240522	3245	10.63	20240909	1.25	N	215100	100	20 억		299083	N	N	0	N	00	N
127	20241010	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-30	5	-0.83	50233300	14039	48.47	3605	3645	3555	4685	2525	3605	3578.13	1.47	0	-3239	3678	3641	3618	3581	3558	3630	3570	20	1080	100	2520	5	1	20348454	727	52.57	2.32	12	0.07	68.00	1540.00	6940	20240522	-48.49	3245	20240909	10.17	6940	-48.49	20240522	3245	10.17	20240909	6940	-48.49	20240522	3245	10.17	20240909	1.25	N	215100	100	20 억		299083	N	N	0	N	00	N
128	20241010	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	25	2	0.69	6854150	1899	6.56	3605	3645	3605	4685	2525	3605	3609.35	1.47	0	204	3678	3641	3618	3581	3558	3630	3570	20	1080	100	2520	5	1	20348454	739	53.38	2.36	12	0.01	68.00	1540.00	6940	20240522	-47.69	3245	20240909	11.86	6940	-47.69	20240522	3245	11.86	20240909	6940	-47.69	20240522	3245	11.86	20240909	1.25	N	215100	100	20 억		299083	N	N	0	N	00	N
129	20241008	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-35	5	-0.96	104437570	28965	99.11	3640	3655	3595	4730	2550	3640	3605.65	1.50	0	-5992	3713	3676	3613	3576	3513	3695	3595	20	1090	100	2540	5	1	20348454	734	53.01	2.34	12	0.14	68.00	1540.00	6940	20240522	-48.05	3245	20240909	11.09	6940	-48.05	20240522	3245	11.09	20240909	6940	-48.05	20240522	3245	11.09	20240909	1.25	N	215100	100	20 억		305015	N	N	0	N	00	N
130	20241008	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-35	5	-0.96	101806870	28235	96.62	3640	3655	3595	4730	2550	3640	3605.70	1.50	0	-5722	3713	3676	3613	3576	3513	3695	3595	20	1090	100	2540	5	1	20348454	734	53.01	2.34	12	0.14	68.00	1540.00	6940	20240522	-48.05	3245	20240909	11.09	6940	-48.05	20240522	3245	11.09	20240909	6940	-48.05	20240522	3245	11.09	20240909	1.25	N	215100	100	20 억		305015	N	N	0	N	00	N
131	20241008	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-30	5	-0.82	96827545	26852	91.88	3640	3655	3595	4730	2550	3640	3605.97	1.50	0	-5635	3713	3676	3613	3576	3513	3695	3595	20	1090	100	2540	5	1	20348454	735	53.09	2.34	12	0.13	68.00	1540.00	6940	20240522	-47.98	3245	20240909	11.25	6940	-47.98	20240522	3245	11.25	20240909	6940	-47.98	20240522	3245	11.25	20240909	1.25	N	215100	100	20 억		305015	N	N	0	N	00	N
132	20241008	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-35	5	-0.96	48950185	13554	46.38	3640	3655	3595	4730	2550	3640	3611.49	1.50	0	-4869	3713	3676	3613	3576	3513	3695	3595	20	1090	100	2540	5	1	20348454	734	53.01	2.34	12	0.07	68.00	1540.00	6940	20240522	-48.05	3245	20240909	11.09	6940	-48.05	20240522	3245	11.09	20240909	6940	-48.05	20240522	3245	11.09	20240909	1.25	N	215100	100	20 억		305015	N	N	0	N	00	N
133	20241008	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-35	5	-0.96	42250925	11696	40.02	3640	3655	3595	4730	2550	3640	3612.43	1.50	0	-4355	3713	3676	3613	3576	3513	3695	3595	20	1090	100	2540	5	1	20348454	734	53.01	2.34	12	0.06	68.00	1540.00	6940	20240522	-48.05	3245	20240909	11.09	6940	-48.05	20240522	3245	11.09	20240909	6940	-48.05	20240522	3245	11.09	20240909	1.25	N	215100	100	20 억		305015	N	N	0	N	00	N
134	20241008	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-20	5	-0.55	33694485	9323	31.90	3640	3655	3595	4730	2550	3640	3614.12	1.50	0	-3822	3713	3676	3613	3576	3513	3695	3595	20	1090	100	2540	5	1	20348454	737	53.24	2.35	12	0.05	68.00	1540.00	6940	20240522	-47.84	3245	20240909	11.56	6940	-47.84	20240522	3245	11.56	20240909	6940	-47.84	20240522	3245	11.56	20240909	1.25	N	215100	100	20 억		305015	N	N	0	N	00	N
135	20241008	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-25	5	-0.69	18484265	5107	17.48	3640	3655	3595	4730	2550	3640	3619.40	1.50	0	-1281	3713	3676	3613	3576	3513	3695	3595	20	1090	100	2540	5	1	20348454	736	53.16	2.35	12	0.03	68.00	1540.00	6940	20240522	-47.91	3245	20240909	11.40	6940	-47.91	20240522	3245	11.40	20240909	6940	-47.91	20240522	3245	11.40	20240909	1.25	N	215100	100	20 억		305015	N	N	0	N	00	N
136	20241008	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	6544970	1799	6.16	3640	3655	3625	4730	2550	3640	3638.12	1.50	0	-1095	3713	3676	3613	3576	3513	3695	3595	20	1090	100	2540	5	1	20348454	741	53.53	2.36	12	0.01	68.00	1540.00	6940	20240522	-47.55	3245	20240909	12.17	6940	-47.55	20240522	3245	12.17	20240909	6940	-47.55	20240522	3245	12.17	20240909	1.25	N	215100	100	20 억		305015	N	N	0	N	00	N
137	20241007	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	90	2	2.54	105902215	29223	103.46	3570	3650	3550	4615	2485	3550	3623.93	1.43	0	13211	3643	3596	3573	3526	3503	3585	3515	20	1065	100	2480	5	1	20348454	741	53.53	2.36	12	0.14	68.00	1540.00	6940	20240522	-47.55	3245	20240909	12.17	6940	-47.55	20240522	3245	12.17	20240909	6940	-47.55	20240522	3245	12.17	20240909	1.26	N	215100	100	20 억		291855	N	N	0	N	00	N
138	20241007	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	90	2	2.54	101228345	27939	98.91	3570	3650	3550	4615	2485	3550	3623.19	1.43	0	13001	3643	3596	3573	3526	3503	3585	3515	20	1065	100	2480	5	1	20348454	741	53.53	2.36	12	0.14	68.00	1540.00	6940	20240522	-47.55	3245	20240909	12.17	6940	-47.55	20240522	3245	12.17	20240909	6940	-47.55	20240522	3245	12.17	20240909	1.26	N	215100	100	20 억		291855	N	N	0	N	00	N
139	20241007	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	85	2	2.39	94990265	26226	92.85	3570	3650	3550	4615	2485	3550	3621.99	1.43	0	13008	3643	3596	3573	3526	3503	3585	3515	20	1065	100	2480	5	1	20348454	740	53.46	2.36	12	0.13	68.00	1540.00	6940	20240522	-47.62	3245	20240909	12.02	6940	-47.62	20240522	3245	12.02	20240909	6940	-47.62	20240522	3245	12.02	20240909	1.26	N	215100	100	20 억		291855	N	N	0	N	00	N
140	20241007	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	90	2	2.54	67688440	18698	66.20	3570	3650	3550	4615	2485	3550	3620.09	1.43	0	7647	3643	3596	3573	3526	3503	3585	3515	20	1065	100	2480	5	1	20348454	741	53.53	2.36	12	0.09	68.00	1540.00	6940	20240522	-47.55	3245	20240909	12.17	6940	-47.55	20240522	3245	12.17	20240909	6940	-47.55	20240522	3245	12.17	20240909	1.26	N	215100	100	20 억		291855	N	N	0	N	00	N
141	20241007	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	85	2	2.39	54541175	15076	53.37	3570	3650	3550	4615	2485	3550	3617.75	1.43	0	5628	3643	3596	3573	3526	3503	3585	3515	20	1065	100	2480	5	1	20348454	740	53.46	2.36	12	0.07	68.00	1540.00	6940	20240522	-47.62	3245	20240909	12.02	6940	-47.62	20240522	3245	12.02	20240909	6940	-47.62	20240522	3245	12.02	20240909	1.26	N	215100	100	20 억		291855	N	N	0	N	00	N
142	20241007	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	100	2	2.82	48916525	13530	47.90	3570	3650	3550	4615	2485	3550	3615.41	1.43	0	5623	3643	3596	3573	3526	3503	3585	3515	20	1065	100	2480	5	1	20348454	743	53.68	2.37	12	0.07	68.00	1540.00	6940	20240522	-47.41	3245	20240909	12.48	6940	-47.41	20240522	3245	12.48	20240909	6940	-47.41	20240522	3245	12.48	20240909	1.26	N	215100	100	20 억		291855	N	N	0	N	00	N
143	20241007	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	90	2	2.54	32623860	9058	32.07	3570	3640	3550	4615	2485	3550	3601.66	1.43	0	4754	3643	3596	3573	3526	3503	3585	3515	20	1065	100	2480	5	1	20348454	741	53.53	2.36	12	0.04	68.00	1540.00	6940	20240522	-47.55	3245	20240909	12.17	6940	-47.55	20240522	3245	12.17	20240909	6940	-47.55	20240522	3245	12.17	20240909	1.26	N	215100	100	20 억		291855	N	N	0	N	00	N
144	20241007	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	0	3	0.00	4230020	1190	4.21	3570	3570	3550	4615	2485	3550	3554.64	1.43	0	-359	3643	3596	3573	3526	3503	3585	3515	20	1065	100	2480	5	1	20348454	722	52.21	2.31	12	0.01	68.00	1540.00	6940	20240522	-48.85	3245	20240909	9.40	6940	-48.85	20240522	3245	9.40	20240909	6940	-48.85	20240522	3245	9.40	20240909	1.26	N	215100	100	20 억		291855	N	N	0	N	00	N
145	20241004	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-45	5	-1.25	101094285	28205	140.66	3595	3620	3550	4670	2520	3595	3584.89	1.47	0	-6387	3681	3637	3576	3532	3471	3607	3502	20	1075	100	2510	5	1	20348454	722	52.21	2.31	12	0.14	68.00	1540.00	6940	20240522	-48.85	3245	20240909	9.40	6940	-48.85	20240522	3245	9.40	20240909	6940	-48.85	20240522	3245	9.40	20240909	1.27	N	215100	100	20 억		298248	N	N	0	N	00	N
146	20241004	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-10	5	-0.28	90155540	25127	125.31	3595	3620	3550	4670	2520	3595	3587.99	1.47	0	-6404	3681	3637	3576	3532	3471	3607	3502	20	1075	100	2510	5	1	20348454	729	52.72	2.33	12	0.12	68.00	1540.00	6940	20240522	-48.34	3245	20240909	10.48	6940	-48.34	20240522	3245	10.48	20240909	6940	-48.34	20240522	3245	10.48	20240909	1.27	N	215100	100	20 억		298248	N	N	0	N	00	N
147	20241004	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-30	5	-0.83	81156395	22612	112.77	3595	3620	3550	4670	2520	3595	3589.09	1.47	0	-5032	3681	3637	3576	3532	3471	3607	3502	20	1075	100	2510	5	1	20348454	725	52.43	2.31	12	0.11	68.00	1540.00	6940	20240522	-48.63	3245	20240909	9.86	6940	-48.63	20240522	3245	9.86	20240909	6940	-48.63	20240522	3245	9.86	20240909	1.27	N	215100	100	20 억		298248	N	N	0	N	00	N
148	20241004	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	5	2	0.14	67973210	18927	94.39	3595	3620	3550	4670	2520	3595	3591.34	1.47	0	-5066	3681	3637	3576	3532	3471	3607	3502	20	1075	100	2510	5	1	20348454	733	52.94	2.34	12	0.09	68.00	1540.00	6940	20240522	-48.13	3245	20240909	10.94	6940	-48.13	20240522	3245	10.94	20240909	6940	-48.13	20240522	3245	10.94	20240909	1.27	N	215100	100	20 억		298248	N	N	0	N	00	N
149	20241004	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	5	2	0.14	44356505	12376	61.72	3595	3620	3550	4670	2520	3595	3584.07	1.47	0	1198	3681	3637	3576	3532	3471	3607	3502	20	1075	100	2510	5	1	20348454	733	52.94	2.34	12	0.06	68.00	1540.00	6940	20240522	-48.13	3245	20240909	10.94	6940	-48.13	20240522	3245	10.94	20240909	6940	-48.13	20240522	3245	10.94	20240909	1.27	N	215100	100	20 억		298248	N	N	0	N	00	N
150	20241004	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	5	2	0.14	39223135	10952	54.62	3595	3620	3550	4670	2520	3595	3581.37	1.47	0	144	3681	3637	3576	3532	3471	3607	3502	20	1075	100	2510	5	1	20348454	733	52.94	2.34	12	0.05	68.00	1540.00	6940	20240522	-48.13	3245	20240909	10.94	6940	-48.13	20240522	3245	10.94	20240909	6940	-48.13	20240522	3245	10.94	20240909	1.27	N	215100	100	20 억		298248	N	N	0	N	00	N
151	20241004	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	15	2	0.42	22244515	6210	30.97	3595	3620	3550	4670	2520	3595	3582.05	1.47	0	-502	3681	3637	3576	3532	3471	3607	3502	20	1075	100	2510	5	1	20348454	735	53.09	2.34	12	0.03	68.00	1540.00	6940	20240522	-47.98	3245	20240909	11.25	6940	-47.98	20240522	3245	11.25	20240909	6940	-47.98	20240522	3245	11.25	20240909	1.27	N	215100	100	20 억		298248	N	N	0	N	00	N
152	20241004	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	20	2	0.56	2529215	701	3.50	3595	3615	3595	4670	2520	3595	3608.01	1.47	0	-169	3681	3637	3576	3532	3471	3607	3502	20	1075	100	2510	5	1	20348454	736	53.16	2.35	12	0.00	68.00	1540.00	6940	20240522	-47.91	3245	20240909	11.40	6940	-47.91	20240522	3245	11.40	20240909	6940	-47.91	20240522	3245	11.40	20240909	1.27	N	215100	100	20 억		298248	N	N	0	N	00	N
153	20241002	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-5	5	-0.14	71487560	20052	41.58	3600	3620	3515	4680	2520	3600	3565.11	1.46	0	1130	3786	3692	3646	3552	3506	3670	3530	20	1080	100	2520	5	1	20348454	732	52.87	2.33	12	0.10	68.00	1540.00	6940	20240522	-48.20	3245	20240909	10.79	6940	-48.20	20240522	3245	10.79	20240909	6940	-48.20	20240522	3245	10.79	20240909	1.27	N	215100	100	20 억		297124	N	N	0	N	00	N
154	20241002	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-40	5	-1.11	68917590	19333	40.09	3600	3620	3515	4680	2520	3600	3564.76	1.46	0	1111	3786	3692	3646	3552	3506	3670	3530	20	1080	100	2520	5	1	20348454	724	52.35	2.31	12	0.10	68.00	1540.00	6940	20240522	-48.70	3245	20240909	9.71	6940	-48.70	20240522	3245	9.71	20240909	6940	-48.70	20240522	3245	9.71	20240909	1.27	N	215100	100	20 억		297124	N	N	0	N	00	N
155	20241002	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	0	3	0.00	62102555	17427	36.14	3600	3620	3515	4680	2520	3600	3563.58	1.46	0	1431	3786	3692	3646	3552	3506	3670	3530	20	1080	100	2520	5	1	20348454	733	52.94	2.34	12	0.09	68.00	1540.00	6940	20240522	-48.13	3245	20240909	10.94	6940	-48.13	20240522	3245	10.94	20240909	6940	-48.13	20240522	3245	10.94	20240909	1.27	N	215100	100	20 억		297124	N	N	0	N	00	N
156	20241002	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	5	2	0.14	55160555	15500	32.14	3600	3620	3515	4680	2520	3600	3558.75	1.46	0	3004	3786	3692	3646	3552	3506	3670	3530	20	1080	100	2520	5	1	20348454	734	53.01	2.34	12	0.08	68.00	1540.00	6940	20240522	-48.05	3245	20240909	11.09	6940	-48.05	20240522	3245	11.09	20240909	6940	-48.05	20240522	3245	11.09	20240909	1.27	N	215100	100	20 억		297124	N	N	0	N	00	N
157	20241002	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-15	5	-0.42	48650380	13699	28.41	3600	3610	3515	4680	2520	3600	3551.38	1.46	0	2093	3786	3692	3646	3552	3506	3670	3530	20	1080	100	2520	5	1	20348454	729	52.72	2.33	12	0.07	68.00	1540.00	6940	20240522	-48.34	3245	20240909	10.48	6940	-48.34	20240522	3245	10.48	20240909	6940	-48.34	20240522	3245	10.48	20240909	1.27	N	215100	100	20 억		297124	N	N	0	N	00	N
158	20241002	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	0	3	0.00	41547850	11726	24.32	3600	3600	3515	4680	2520	3600	3543.22	1.46	0	2677	3786	3692	3646	3552	3506	3670	3530	20	1080	100	2520	5	1	20348454	733	52.94	2.34	12	0.06	68.00	1540.00	6940	20240522	-48.13	3245	20240909	10.94	6940	-48.13	20240522	3245	10.94	20240909	6940	-48.13	20240522	3245	10.94	20240909	1.27	N	215100	100	20 억		297124	N	N	0	N	00	N
159	20241002	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-45	5	-1.25	32282840	9132	18.94	3600	3600	3515	4680	2520	3600	3535.13	1.46	0	1042	3786	3692	3646	3552	3506	3670	3530	20	1080	100	2520	5	1	20348454	723	52.28	2.31	12	0.04	68.00	1540.00	6940	20240522	-48.78	3245	20240909	9.55	6940	-48.78	20240522	3245	9.55	20240909	6940	-48.78	20240522	3245	9.55	20240909	1.27	N	215100	100	20 억		297124	N	N	0	N	00	N
160	20241002	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-80	5	-2.22	10548050	2973	6.17	3600	3600	3520	4680	2520	3600	3547.95	1.46	0	1153	3786	3692	3646	3552	3506	3670	3530	20	1080	100	2520	5	1	20348454	716	51.76	2.29	12	0.01	68.00	1540.00	6940	20240522	-49.28	3245	20240909	8.47	6940	-49.28	20240522	3245	8.47	20240909	6940	-49.28	20240522	3245	8.47	20240909	1.27	N	215100	100	20 억		297124	N	N	0	N	00	N