KissMeData/094840/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	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	36099110	6297	84.42	5780	5780	5690	7470	4030	5750	5730.56	1.78	0	40	5850	5800	5770	5720	5690	5785	5705	52	1720	500	3680	10	1	10471840	603	1.62	0.27	12	0.06	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.83	N	094840	500	52 억		186571	N	N	0	N	00	N
3	20241031	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	32136310	5609	75.20	5780	5780	5690	7470	4030	5750	5729.42	1.78	0	100	5850	5800	5770	5720	5690	5785	5705	52	1720	500	3680	10	1	10471840	603	1.62	0.27	12	0.05	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.83	N	094840	500	52 억		186571	N	N	0	N	00	N
4	20241031	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	25068870	4382	58.75	5780	5780	5690	7470	4030	5750	5720.87	1.78	0	106	5850	5800	5770	5720	5690	5785	5705	52	1720	500	3680	10	1	10471840	603	1.62	0.27	12	0.04	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.83	N	094840	500	52 억		186571	N	N	0	N	00	N
5	20241031	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	23196870	4057	54.39	5780	5780	5690	7470	4030	5750	5717.74	1.78	0	106	5850	5800	5770	5720	5690	5785	5705	52	1720	500	3680	10	1	10471840	603	1.62	0.27	12	0.04	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.83	N	094840	500	52 억		186571	N	N	0	N	00	N
6	20241031	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	21872130	3827	51.31	5780	5780	5690	7470	4030	5750	5715.22	1.78	0	106	5850	5800	5770	5720	5690	5785	5705	52	1720	500	3680	10	1	10471840	600	1.61	0.27	12	0.04	3558.00	21036.00	11200	20240126	-48.84	5600	20240805	2.32	11200	-48.84	20240126	5600	2.32	20240805	11200	-48.84	20240126	5600	2.32	20240805	2.83	N	094840	500	52 억		186571	N	N	0	N	00	N
7	20241031	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	17444460	3055	40.96	5780	5780	5690	7470	4030	5750	5710.13	1.78	0	118	5850	5800	5770	5720	5690	5785	5705	52	1720	500	3680	10	1	10471840	602	1.62	0.27	12	0.03	3558.00	21036.00	11200	20240126	-48.66	5600	20240805	2.68	11200	-48.66	20240126	5600	2.68	20240805	11200	-48.66	20240126	5600	2.68	20240805	2.83	N	094840	500	52 억		186571	N	N	0	N	00	N
8	20241031	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	15265890	2674	35.85	5780	5780	5690	7470	4030	5750	5709.01	1.78	0	118	5850	5800	5770	5720	5690	5785	5705	52	1720	500	3680	10	1	10471840	602	1.62	0.27	12	0.03	3558.00	21036.00	11200	20240126	-48.66	5600	20240805	2.68	11200	-48.66	20240126	5600	2.68	20240805	11200	-48.66	20240126	5600	2.68	20240805	2.83	N	094840	500	52 억		186571	N	N	0	N	00	N
9	20241031	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	3238940	566	7.59	5780	5780	5700	7470	4030	5750	5722.51	1.78	0	-78	5850	5800	5770	5720	5690	5785	5705	52	1720	500	3680	10	1	10471840	597	1.60	0.27	12	0.01	3558.00	21036.00	11200	20240126	-49.11	5600	20240805	1.79	11200	-49.11	20240126	5600	1.79	20240805	11200	-49.11	20240126	5600	1.79	20240805	2.83	N	094840	500	52 억		186571	N	N	0	N	00	N
10	20241030	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-40	5	-0.69	42873860	7433	206.24	5790	5820	5740	7520	4060	5790	5768.04	1.78	0	494	5876	5832	5776	5732	5676	5805	5705	52	1730	500	3700	10	1	10471840	602	1.62	0.27	12	0.07	3558.00	21036.00	11200	20240126	-48.66	5600	20240805	2.68	11200	-48.66	20240126	5600	2.68	20240805	11200	-48.66	20240126	5600	2.68	20240805	2.82	N	094840	500	52 억		186077	N	N	0	N	00	N
11	20241030	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-10	5	-0.17	40004060	6934	192.40	5790	5820	5740	7520	4060	5790	5769.26	1.78	0	566	5876	5832	5776	5732	5676	5805	5705	52	1730	500	3700	10	1	10471840	605	1.62	0.27	12	0.07	3558.00	21036.00	11200	20240126	-48.39	5600	20240805	3.21	11200	-48.39	20240126	5600	3.21	20240805	11200	-48.39	20240126	5600	3.21	20240805	2.82	N	094840	500	52 억		186077	N	N	0	N	00	N
12	20241030	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	36084850	6253	173.50	5790	5820	5740	7520	4060	5790	5770.81	1.78	0	860	5876	5832	5776	5732	5676	5805	5705	52	1730	500	3700	10	1	10471840	607	1.63	0.28	12	0.06	3558.00	21036.00	11200	20240126	-48.21	5600	20240805	3.57	11200	-48.21	20240126	5600	3.57	20240805	11200	-48.21	20240126	5600	3.57	20240805	2.82	N	094840	500	52 억		186077	N	N	0	N	00	N
13	20241030	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-20	5	-0.35	28093620	4876	135.29	5790	5820	5740	7520	4060	5790	5761.61	1.78	0	864	5876	5832	5776	5732	5676	5805	5705	52	1730	500	3700	10	1	10471840	604	1.62	0.27	12	0.05	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	2.82	N	094840	500	52 억		186077	N	N	0	N	00	N
14	20241030	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-20	5	-0.35	26453830	4592	127.41	5790	5820	5740	7520	4060	5790	5760.85	1.78	0	866	5876	5832	5776	5732	5676	5805	5705	52	1730	500	3700	10	1	10471840	604	1.62	0.27	12	0.04	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	2.82	N	094840	500	52 억		186077	N	N	0	N	00	N
15	20241030	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	21419630	3725	103.36	5790	5790	5740	7520	4060	5790	5750.24	1.78	0	866	5876	5832	5776	5732	5676	5805	5705	52	1730	500	3700	10	1	10471840	606	1.63	0.28	12	0.04	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	2.82	N	094840	500	52 억		186077	N	N	0	N	00	N
16	20241030	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-30	5	-0.52	5202590	904	25.08	5790	5790	5740	7520	4060	5790	5755.08	1.78	0	-2	5876	5832	5776	5732	5676	5805	5705	52	1730	500	3700	10	1	10471840	603	1.62	0.27	12	0.01	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.82	N	094840	500	52 억		186077	N	N	0	N	00	N
17	20241030	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-20	5	-0.35	751810	130	3.61	5790	5790	5770	7520	4060	5790	5783.15	1.78	0	-2	5876	5832	5776	5732	5676	5805	5705	52	1730	500	3700	10	1	10471840	604	1.62	0.27	12	0.00	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	2.82	N	094840	500	52 억		186077	N	N	0	N	00	N
18	20241029	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-20	5	-0.34	19227660	3333	38.09	5820	5820	5720	7550	4070	5810	5768.87	1.79	0	-863	5883	5846	5773	5736	5663	5865	5755	52	1740	500	3710	10	1	10471840	606	1.63	0.28	12	0.03	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	2.85	N	094840	500	52 억		186940	N	N	0	N	00	N
19	20241029	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-50	5	-0.86	18483870	3204	36.62	5820	5820	5720	7550	4070	5810	5769.00	1.79	0	-863	5883	5846	5773	5736	5663	5865	5755	52	1740	500	3710	10	1	10471840	603	1.62	0.27	12	0.03	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.85	N	094840	500	52 억		186940	N	N	0	N	00	N
20	20241029	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-30	5	-0.52	18211980	3157	36.08	5820	5820	5720	7550	4070	5810	5768.76	1.79	0	-863	5883	5846	5773	5736	5663	5865	5755	52	1740	500	3710	10	1	10471840	605	1.62	0.27	12	0.03	3558.00	21036.00	11200	20240126	-48.39	5600	20240805	3.21	11200	-48.39	20240126	5600	3.21	20240805	11200	-48.39	20240126	5600	3.21	20240805	2.85	N	094840	500	52 억		186940	N	N	0	N	00	N
21	20241029	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-20	5	-0.34	15976040	2770	31.66	5820	5820	5720	7550	4070	5810	5767.52	1.79	0	-847	5883	5846	5773	5736	5663	5865	5755	52	1740	500	3710	10	1	10471840	606	1.63	0.28	12	0.03	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	2.85	N	094840	500	52 억		186940	N	N	0	N	00	N
22	20241029	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-30	5	-0.52	10355060	1796	20.53	5820	5820	5740	7550	4070	5810	5765.62	1.79	0	-767	5883	5846	5773	5736	5663	5865	5755	52	1740	500	3710	10	1	10471840	605	1.62	0.27	12	0.02	3558.00	21036.00	11200	20240126	-48.39	5600	20240805	3.21	11200	-48.39	20240126	5600	3.21	20240805	11200	-48.39	20240126	5600	3.21	20240805	2.85	N	094840	500	52 억		186940	N	N	0	N	00	N
23	20241029	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-60	5	-1.03	6642300	1152	13.17	5820	5820	5750	7550	4070	5810	5765.89	1.79	0	-403	5883	5846	5773	5736	5663	5865	5755	52	1740	500	3710	10	1	10471840	602	1.62	0.27	12	0.01	3558.00	21036.00	11200	20240126	-48.66	5600	20240805	2.68	11200	-48.66	20240126	5600	2.68	20240805	11200	-48.66	20240126	5600	2.68	20240805	2.85	N	094840	500	52 억		186940	N	N	0	N	00	N
24	20241029	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-40	5	-0.69	2875590	498	5.69	5820	5820	5760	7550	4070	5810	5774.28	1.79	0	-266	5883	5846	5773	5736	5663	5865	5755	52	1740	500	3710	10	1	10471840	604	1.62	0.27	12	0.00	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	2.85	N	094840	500	52 억		186940	N	N	0	N	00	N
25	20241028	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	100	2	1.75	48603220	8432	57.11	5730	5810	5700	7420	4000	5710	5764.14	1.79	0	-641	5883	5796	5733	5646	5583	5765	5615	52	1710	500	3650	10	1	10471840	608	1.63	0.28	12	0.08	3558.00	21036.00	11200	20240126	-48.12	5600	20240805	3.75	11200	-48.12	20240126	5600	3.75	20240805	11200	-48.12	20240126	5600	3.75	20240805	2.85	N	094840	500	52 억		187581	N	N	0	N	00	N
26	20241028	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	70	2	1.23	35791200	6222	42.14	5730	5780	5700	7420	4000	5710	5752.36	1.79	0	-334	5883	5796	5733	5646	5583	5765	5615	52	1710	500	3650	10	1	10471840	605	1.62	0.27	12	0.06	3558.00	21036.00	11200	20240126	-48.39	5600	20240805	3.21	11200	-48.39	20240126	5600	3.21	20240805	11200	-48.39	20240126	5600	3.21	20240805	2.85	N	094840	500	52 억		187581	N	N	0	N	00	N
27	20241028	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	50	2	0.88	23699770	4122	27.92	5730	5780	5700	7420	4000	5710	5749.58	1.79	0	-519	5883	5796	5733	5646	5583	5765	5615	52	1710	500	3650	10	1	10471840	603	1.62	0.27	12	0.04	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.85	N	094840	500	52 억		187581	N	N	0	N	00	N
28	20241028	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	60	2	1.05	19397300	3376	22.87	5730	5780	5700	7420	4000	5710	5745.65	1.79	0	-505	5883	5796	5733	5646	5583	5765	5615	52	1710	500	3650	10	1	10471840	604	1.62	0.27	12	0.03	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	2.85	N	094840	500	52 억		187581	N	N	0	N	00	N
29	20241028	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	50	2	0.88	17737540	3088	20.92	5730	5780	5700	7420	4000	5710	5744.02	1.79	0	-502	5883	5796	5733	5646	5583	5765	5615	52	1710	500	3650	10	1	10471840	603	1.62	0.27	12	0.03	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.85	N	094840	500	52 억		187581	N	N	0	N	00	N
30	20241028	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	40	2	0.70	5640360	986	6.68	5730	5750	5700	7420	4000	5710	5720.45	1.79	0	-66	5883	5796	5733	5646	5583	5765	5615	52	1710	500	3650	10	1	10471840	602	1.62	0.27	12	0.01	3558.00	21036.00	11200	20240126	-48.66	5600	20240805	2.68	11200	-48.66	20240126	5600	2.68	20240805	11200	-48.66	20240126	5600	2.68	20240805	2.85	N	094840	500	52 억		187581	N	N	0	N	00	N
31	20241028	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	3675380	642	4.35	5730	5750	5710	7420	4000	5710	5724.89	1.79	0	-66	5883	5796	5733	5646	5583	5765	5615	52	1710	500	3650	10	1	10471840	598	1.60	0.27	12	0.01	3558.00	21036.00	11200	20240126	-49.02	5600	20240805	1.96	11200	-49.02	20240126	5600	1.96	20240805	11200	-49.02	20240126	5600	1.96	20240805	2.85	N	094840	500	52 억		187581	N	N	0	N	00	N
32	20241028	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	20	2	0.35	120330	21	0.14	5730	5730	5730	7420	4000	5710	5730.00	1.79	0	-4	5883	5796	5733	5646	5583	5765	5615	52	1710	500	3650	10	1	10471840	600	1.61	0.27	12	0.00	3558.00	21036.00	11200	20240126	-48.84	5600	20240805	2.32	11200	-48.84	20240126	5600	2.32	20240805	11200	-48.84	20240126	5600	2.32	20240805	2.85	N	094840	500	52 억		187581	N	N	0	N	00	N
33	20241025	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-90	5	-1.55	83363720	14555	123.43	5800	5820	5670	7540	4060	5800	5727.50	1.82	0	-2663	5906	5852	5796	5742	5686	5825	5715	52	1740	500	3710	10	1	10471840	598	1.60	0.27	12	0.14	3558.00	21036.00	11200	20240126	-49.02	5600	20240805	1.96	11200	-49.02	20240126	5600	1.96	20240805	11200	-49.02	20240126	5600	1.96	20240805	2.85	N	094840	500	52 억		190245	N	N	0	N	00	N
34	20241025	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-90	5	-1.55	69248230	12073	102.38	5800	5820	5690	7540	4060	5800	5735.79	1.82	0	-2426	5906	5852	5796	5742	5686	5825	5715	52	1740	500	3710	10	1	10471840	598	1.60	0.27	12	0.12	3558.00	21036.00	11200	20240126	-49.02	5600	20240805	1.96	11200	-49.02	20240126	5600	1.96	20240805	11200	-49.02	20240126	5600	1.96	20240805	2.85	N	094840	500	52 억		190245	N	N	0	N	00	N
35	20241025	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-100	5	-1.72	65743810	11458	97.17	5800	5820	5700	7540	4060	5800	5737.81	1.82	0	-2273	5906	5852	5796	5742	5686	5825	5715	52	1740	500	3710	10	1	10471840	597	1.60	0.27	12	0.11	3558.00	21036.00	11200	20240126	-49.11	5600	20240805	1.79	11200	-49.11	20240126	5600	1.79	20240805	11200	-49.11	20240126	5600	1.79	20240805	2.85	N	094840	500	52 억		190245	N	N	0	N	00	N
36	20241025	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-70	5	-1.21	60186740	10485	88.92	5800	5820	5700	7540	4060	5800	5740.27	1.82	0	-2363	5906	5852	5796	5742	5686	5825	5715	52	1740	500	3710	10	1	10471840	600	1.61	0.27	12	0.10	3558.00	21036.00	11200	20240126	-48.84	5600	20240805	2.32	11200	-48.84	20240126	5600	2.32	20240805	11200	-48.84	20240126	5600	2.32	20240805	2.85	N	094840	500	52 억		190245	N	N	0	N	00	N
37	20241025	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	58519240	10195	86.46	5800	5820	5700	7540	4060	5800	5739.99	1.82	0	-2286	5906	5852	5796	5742	5686	5825	5715	52	1740	500	3710	10	1	10471840	606	1.63	0.28	12	0.10	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	2.85	N	094840	500	52 억		190245	N	N	0	N	00	N
38	20241025	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-70	5	-1.21	41583000	7232	61.33	5800	5820	5710	7540	4060	5800	5749.86	1.82	0	-1366	5906	5852	5796	5742	5686	5825	5715	52	1740	500	3710	10	1	10471840	600	1.61	0.27	12	0.07	3558.00	21036.00	11200	20240126	-48.84	5600	20240805	2.32	11200	-48.84	20240126	5600	2.32	20240805	11200	-48.84	20240126	5600	2.32	20240805	2.85	N	094840	500	52 억		190245	N	N	0	N	00	N
39	20241025	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-40	5	-0.69	13298580	2301	19.51	5800	5820	5750	7540	4060	5800	5779.48	1.82	0	-85	5906	5852	5796	5742	5686	5825	5715	52	1740	500	3710	10	1	10471840	603	1.62	0.27	12	0.02	3558.00	21036.00	11200	20240126	-48.57	5600	20240805	2.86	11200	-48.57	20240126	5600	2.86	20240805	11200	-48.57	20240126	5600	2.86	20240805	2.85	N	094840	500	52 억		190245	N	N	0	N	00	N
40	20241025	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	620560	107	0.91	5800	5820	5770	7540	4060	5800	5799.63	1.82	0	-14	5906	5852	5796	5742	5686	5825	5715	52	1740	500	3710	10	1	10471840	609	1.64	0.28	12	0.00	3558.00	21036.00	11200	20240126	-48.04	5600	20240805	3.93	11200	-48.04	20240126	5600	3.93	20240805	11200	-48.04	20240126	5600	3.93	20240805	2.85	N	094840	500	52 억		190245	N	N	0	N	00	N
41	20241024	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-100	5	-1.69	68155040	11784	157.67	5810	5850	5740	7670	4130	5900	5783.69	1.84	0	-2742	5980	5940	5860	5820	5740	5960	5840	52	1770	500	3770	10	1	10471840	607	1.63	0.28	12	0.11	3558.00	21036.00	11200	20240126	-48.21	5600	20240805	3.57	11200	-48.21	20240126	5600	3.57	20240805	11200	-48.21	20240126	5600	3.57	20240805	2.88	N	094840	500	52 억		192988	N	N	0	N	00	N
42	20241024	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-110	5	-1.86	58584940	10125	135.47	5810	5850	5740	7670	4130	5900	5786.17	1.84	0	-1694	5980	5940	5860	5820	5740	5960	5840	52	1770	500	3770	10	1	10471840	606	1.63	0.28	12	0.10	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	2.88	N	094840	500	52 억		192988	N	N	0	N	00	N
43	20241024	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-130	5	-2.20	42674820	7364	98.53	5810	5850	5760	7670	4130	5900	5795.06	1.84	0	-1118	5980	5940	5860	5820	5740	5960	5840	52	1770	500	3770	10	1	10471840	604	1.62	0.27	12	0.07	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	2.88	N	094840	500	52 억		192988	N	N	0	N	00	N
44	20241024	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-130	5	-2.20	34532900	5954	79.66	5810	5850	5760	7670	4130	5900	5799.95	1.84	0	-1076	5980	5940	5860	5820	5740	5960	5840	52	1770	500	3770	10	1	10471840	604	1.62	0.27	12	0.06	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	2.88	N	094840	500	52 억		192988	N	N	0	N	00	N
45	20241024	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-100	5	-1.69	28796480	4961	66.38	5810	5850	5760	7670	4130	5900	5804.57	1.84	0	-512	5980	5940	5860	5820	5740	5960	5840	52	1770	500	3770	10	1	10471840	607	1.63	0.28	12	0.05	3558.00	21036.00	11200	20240126	-48.21	5600	20240805	3.57	11200	-48.21	20240126	5600	3.57	20240805	11200	-48.21	20240126	5600	3.57	20240805	2.88	N	094840	500	52 억		192988	N	N	0	N	00	N
46	20241024	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-70	5	-1.19	26654790	4592	61.44	5810	5850	5760	7670	4130	5900	5804.61	1.84	0	-312	5980	5940	5860	5820	5740	5960	5840	52	1770	500	3770	10	1	10471840	611	1.64	0.28	12	0.04	3558.00	21036.00	11200	20240126	-47.95	5600	20240805	4.11	11200	-47.95	20240126	5600	4.11	20240805	11200	-47.95	20240126	5600	4.11	20240805	2.88	N	094840	500	52 억		192988	N	N	0	N	00	N
47	20241024	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-70	5	-1.19	26463250	4559	61.00	5810	5850	5760	7670	4130	5900	5804.62	1.84	0	-299	5980	5940	5860	5820	5740	5960	5840	52	1770	500	3770	10	1	10471840	611	1.64	0.28	12	0.04	3558.00	21036.00	11200	20240126	-47.95	5600	20240805	4.11	11200	-47.95	20240126	5600	4.11	20240805	11200	-47.95	20240126	5600	4.11	20240805	2.88	N	094840	500	52 억		192988	N	N	0	N	00	N
48	20241024	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-90	5	-1.53	16844170	2899	38.79	5810	5830	5810	7670	4130	5900	5810.34	1.84	0	-80	5980	5940	5860	5820	5740	5960	5840	52	1770	500	3770	10	1	10471840	608	1.63	0.28	12	0.03	3558.00	21036.00	11200	20240126	-48.12	5600	20240805	3.75	11200	-48.12	20240126	5600	3.75	20240805	11200	-48.12	20240126	5600	3.75	20240805	2.88	N	094840	500	52 억		192988	N	N	0	N	00	N
49	20241023	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	70	2	1.20	43489440	7472	78.02	5830	5900	5780	7570	4090	5830	5820.32	1.85	0	-273	5970	5900	5840	5770	5710	5935	5805	52	1740	500	3730	10	1	10471840	618	1.66	0.28	12	0.07	3558.00	21036.00	11200	20240126	-47.32	5600	20240805	5.36	11200	-47.32	20240126	5600	5.36	20240805	11200	-47.32	20240126	5600	5.36	20240805	2.90	N	094840	500	52 억		193261	N	N	0	N	00	N
50	20241023	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	37777200	6493	67.80	5830	5900	5780	7570	4090	5830	5818.14	1.85	0	-523	5970	5900	5840	5770	5710	5935	5805	52	1740	500	3730	10	1	10471840	609	1.64	0.28	12	0.06	3558.00	21036.00	11200	20240126	-48.04	5600	20240805	3.93	11200	-48.04	20240126	5600	3.93	20240805	11200	-48.04	20240126	5600	3.93	20240805	2.90	N	094840	500	52 억		193261	N	N	0	N	00	N
51	20241023	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	60	2	1.03	33074670	5687	59.38	5830	5890	5780	7570	4090	5830	5815.84	1.85	0	-622	5970	5900	5840	5770	5710	5935	5805	52	1740	500	3730	10	1	10471840	617	1.66	0.28	12	0.05	3558.00	21036.00	11200	20240126	-47.41	5600	20240805	5.18	11200	-47.41	20240126	5600	5.18	20240805	11200	-47.41	20240126	5600	5.18	20240805	2.90	N	094840	500	52 억		193261	N	N	0	N	00	N
52	20241023	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	20	2	0.34	26201580	4511	47.10	5830	5850	5780	7570	4090	5830	5808.38	1.85	0	-622	5970	5900	5840	5770	5710	5935	5805	52	1740	500	3730	10	1	10471840	613	1.64	0.28	12	0.04	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	2.90	N	094840	500	52 억		193261	N	N	0	N	00	N
53	20241023	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-20	5	-0.34	19554830	3373	35.22	5830	5850	5780	7570	4090	5830	5797.46	1.85	0	77	5970	5900	5840	5770	5710	5935	5805	52	1740	500	3730	10	1	10471840	608	1.63	0.28	12	0.03	3558.00	21036.00	11200	20240126	-48.12	5600	20240805	3.75	11200	-48.12	20240126	5600	3.75	20240805	11200	-48.12	20240126	5600	3.75	20240805	2.90	N	094840	500	52 억		193261	N	N	0	N	00	N
54	20241023	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-40	5	-0.69	17572420	3031	31.65	5830	5850	5780	7570	4090	5830	5797.57	1.85	0	-119	5970	5900	5840	5770	5710	5935	5805	52	1740	500	3730	10	1	10471840	606	1.63	0.28	12	0.03	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	2.90	N	094840	500	52 억		193261	N	N	0	N	00	N
55	20241023	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	20	2	0.34	8051650	1387	14.48	5830	5850	5780	7570	4090	5830	5805.08	1.85	0	-30	5970	5900	5840	5770	5710	5935	5805	52	1740	500	3730	10	1	10471840	613	1.64	0.28	12	0.01	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	2.90	N	094840	500	52 억		193261	N	N	0	N	00	N
56	20241023	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-20	5	-0.34	1148170	197	2.06	5830	5830	5810	7570	4090	5830	5828.27	1.85	0	11	5970	5900	5840	5770	5710	5935	5805	52	1740	500	3730	10	1	10471840	608	1.63	0.28	12	0.00	3558.00	21036.00	11200	20240126	-48.12	5600	20240805	3.75	11200	-48.12	20240126	5600	3.75	20240805	11200	-48.12	20240126	5600	3.75	20240805	2.90	N	094840	500	52 억		193261	N	N	0	N	00	N
57	20241022	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	55112720	9480	38.54	5820	5910	5780	7570	4090	5830	5813.52	1.85	0	-545	6070	5950	5890	5770	5710	5920	5740	52	1740	500	3730	10	1	10471840	611	1.64	0.28	12	0.09	3558.00	21036.00	11200	20240126	-47.95	5600	20240805	4.11	11200	-47.95	20240126	5600	4.11	20240805	11200	-47.95	20240126	5600	4.11	20240805	2.91	N	094840	500	52 억		193806	N	N	0	N	00	N
58	20241022	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-40	5	-0.69	50823390	8743	35.54	5820	5910	5780	7570	4090	5830	5813.04	1.85	0	-501	6070	5950	5890	5770	5710	5920	5740	52	1740	500	3730	10	1	10471840	606	1.63	0.28	12	0.08	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	2.91	N	094840	500	52 억		193806	N	N	0	N	00	N
59	20241022	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-20	5	-0.34	39233400	6744	27.42	5820	5910	5780	7570	4090	5830	5817.53	1.85	0	-569	6070	5950	5890	5770	5710	5920	5740	52	1740	500	3730	10	1	10471840	608	1.63	0.28	12	0.06	3558.00	21036.00	11200	20240126	-48.12	5600	20240805	3.75	11200	-48.12	20240126	5600	3.75	20240805	11200	-48.12	20240126	5600	3.75	20240805	2.91	N	094840	500	52 억		193806	N	N	0	N	00	N
60	20241022	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	10	2	0.17	33318920	5731	23.30	5820	5910	5780	7570	4090	5830	5813.81	1.85	0	-561	6070	5950	5890	5770	5710	5920	5740	52	1740	500	3730	10	1	10471840	612	1.64	0.28	12	0.05	3558.00	21036.00	11200	20240126	-47.86	5600	20240805	4.29	11200	-47.86	20240126	5600	4.29	20240805	11200	-47.86	20240126	5600	4.29	20240805	2.91	N	094840	500	52 억		193806	N	N	0	N	00	N
61	20241022	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	40	2	0.69	27141280	4671	18.99	5820	5900	5780	7570	4090	5830	5810.59	1.85	0	-560	6070	5950	5890	5770	5710	5920	5740	52	1740	500	3730	10	1	10471840	615	1.65	0.28	12	0.04	3558.00	21036.00	11200	20240126	-47.59	5600	20240805	4.82	11200	-47.59	20240126	5600	4.82	20240805	11200	-47.59	20240126	5600	4.82	20240805	2.91	N	094840	500	52 억		193806	N	N	0	N	00	N
62	20241022	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	10	2	0.17	25577360	4404	17.90	5820	5900	5780	7570	4090	5830	5807.76	1.85	0	-553	6070	5950	5890	5770	5710	5920	5740	52	1740	500	3730	10	1	10471840	612	1.64	0.28	12	0.04	3558.00	21036.00	11200	20240126	-47.86	5600	20240805	4.29	11200	-47.86	20240126	5600	4.29	20240805	11200	-47.86	20240126	5600	4.29	20240805	2.91	N	094840	500	52 억		193806	N	N	0	N	00	N
63	20241022	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-50	5	-0.86	23235200	4001	16.26	5820	5900	5780	7570	4090	5830	5807.35	1.85	0	-580	6070	5950	5890	5770	5710	5920	5740	52	1740	500	3730	10	1	10471840	605	1.62	0.27	12	0.04	3558.00	21036.00	11200	20240126	-48.39	5600	20240805	3.21	11200	-48.39	20240126	5600	3.21	20240805	11200	-48.39	20240126	5600	3.21	20240805	2.91	N	094840	500	52 억		193806	N	N	0	N	00	N
64	20241022	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	3210330	551	2.24	5820	5900	5820	7570	4090	5830	5826.37	1.85	0	36	6070	5950	5890	5770	5710	5920	5740	52	1740	500	3730	10	1	10471840	609	1.64	0.28	12	0.01	3558.00	21036.00	11200	20240126	-48.04	5600	20240805	3.93	11200	-48.04	20240126	5600	3.93	20240805	11200	-48.04	20240126	5600	3.93	20240805	2.91	N	094840	500	52 억		193806	N	N	0	N	00	N
65	20241021	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-140	5	-2.35	144434180	24582	135.89	5960	6010	5830	7760	4180	5970	5875.61	1.78	0	-303	6143	6056	6003	5916	5863	6030	5890	52	1790	500	3820	10	1	10471840	611	1.64	0.28	12	0.23	3558.00	21036.00	11200	20240126	-47.95	5600	20240805	4.11	11200	-47.95	20240126	5600	4.11	20240805	11200	-47.95	20240126	5600	4.11	20240805	2.91	N	094840	500	52 억		186610	N	N	0	N	00	N
66	20241021	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-100	5	-1.68	125943910	21411	118.36	5960	6010	5850	7760	4180	5970	5882.21	1.78	0	-304	6143	6056	6003	5916	5863	6030	5890	52	1790	500	3820	10	1	10471840	615	1.65	0.28	12	0.20	3558.00	21036.00	11200	20240126	-47.59	5600	20240805	4.82	11200	-47.59	20240126	5600	4.82	20240805	11200	-47.59	20240126	5600	4.82	20240805	2.91	N	094840	500	52 억		186610	N	N	0	N	00	N
67	20241021	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-90	5	-1.51	58437190	9892	54.68	5960	6010	5850	7760	4180	5970	5907.52	1.78	0	-309	6143	6056	6003	5916	5863	6030	5890	52	1790	500	3820	10	1	10471840	616	1.65	0.28	12	0.09	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	2.91	N	094840	500	52 억		186610	N	N	0	N	00	N
68	20241021	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-40	5	-0.67	38887920	6569	36.31	5960	6010	5880	7760	4180	5970	5919.91	1.78	0	-299	6143	6056	6003	5916	5863	6030	5890	52	1790	500	3820	10	1	10471840	621	1.67	0.28	12	0.06	3558.00	21036.00	11200	20240126	-47.05	5600	20240805	5.89	11200	-47.05	20240126	5600	5.89	20240805	11200	-47.05	20240126	5600	5.89	20240805	2.91	N	094840	500	52 억		186610	N	N	0	N	00	N
69	20241021	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-30	5	-0.50	32216000	5437	30.06	5960	6010	5890	7760	4180	5970	5925.33	1.78	0	-210	6143	6056	6003	5916	5863	6030	5890	52	1790	500	3820	10	1	10471840	622	1.67	0.28	12	0.05	3558.00	21036.00	11200	20240126	-46.96	5600	20240805	6.07	11200	-46.96	20240126	5600	6.07	20240805	11200	-46.96	20240126	5600	6.07	20240805	2.91	N	094840	500	52 억		186610	N	N	0	N	00	N
70	20241021	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-30	5	-0.50	15834780	2673	14.78	5960	6010	5890	7760	4180	5970	5923.97	1.78	0	-206	6143	6056	6003	5916	5863	6030	5890	52	1790	500	3820	10	1	10471840	622	1.67	0.28	12	0.03	3558.00	21036.00	11200	20240126	-46.96	5600	20240805	6.07	11200	-46.96	20240126	5600	6.07	20240805	11200	-46.96	20240126	5600	6.07	20240805	2.91	N	094840	500	52 억		186610	N	N	0	N	00	N
71	20241021	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-30	5	-0.50	14063810	2373	13.12	5960	6010	5890	7760	4180	5970	5926.60	1.78	0	-210	6143	6056	6003	5916	5863	6030	5890	52	1790	500	3820	10	1	10471840	622	1.67	0.28	12	0.02	3558.00	21036.00	11200	20240126	-46.96	5600	20240805	6.07	11200	-46.96	20240126	5600	6.07	20240805	11200	-46.96	20240126	5600	6.07	20240805	2.91	N	094840	500	52 억		186610	N	N	0	N	00	N
72	20241021	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	40	2	0.67	2606990	436	2.41	5960	6010	5900	7760	4180	5970	5979.33	1.78	0	-106	6143	6056	6003	5916	5863	6030	5890	52	1790	500	3820	10	1	10471840	629	1.69	0.29	12	0.00	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.91	N	094840	500	52 억		186610	N	N	0	N	00	N
73	20241018	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-120	5	-1.97	105874800	17678	311.29	6090	6090	5950	7910	4270	6090	5990.02	1.83	0	-5209	6150	6120	6060	6030	5970	6135	6045	52	1820	500	3890	10	1	10471840	625	1.68	0.28	12	0.17	3558.00	21036.00	11200	20240126	-46.70	5600	20240805	6.61	11200	-46.70	20240126	5600	6.61	20240805	11200	-46.70	20240126	5600	6.61	20240805	2.97	N	094840	500	52 억		191819	N	N	0	N	00	N
74	20241018	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-110	5	-1.81	94808040	15829	278.73	6090	6090	5950	7910	4270	6090	5989.52	1.83	0	-5199	6150	6120	6060	6030	5970	6135	6045	52	1820	500	3890	10	1	10471840	626	1.68	0.28	12	0.15	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	2.97	N	094840	500	52 억		191819	N	N	0	N	00	N
75	20241018	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-120	5	-1.97	92411400	15427	271.65	6090	6090	5950	7910	4270	6090	5990.24	1.83	0	-5133	6150	6120	6060	6030	5970	6135	6045	52	1820	500	3890	10	1	10471840	625	1.68	0.28	12	0.15	3558.00	21036.00	11200	20240126	-46.70	5600	20240805	6.61	11200	-46.70	20240126	5600	6.61	20240805	11200	-46.70	20240126	5600	6.61	20240805	2.97	N	094840	500	52 억		191819	N	N	0	N	00	N
76	20241018	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-90	5	-1.48	85136280	14208	250.18	6090	6090	5960	7910	4270	6090	5992.14	1.83	0	-4150	6150	6120	6060	6030	5970	6135	6045	52	1820	500	3890	10	1	10471840	628	1.69	0.29	12	0.14	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	2.97	N	094840	500	52 억		191819	N	N	0	N	00	N
77	20241018	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-90	5	-1.48	72759800	12140	213.77	6090	6090	5960	7910	4270	6090	5993.39	1.83	0	-2705	6150	6120	6060	6030	5970	6135	6045	52	1820	500	3890	10	1	10471840	628	1.69	0.29	12	0.12	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	2.97	N	094840	500	52 억		191819	N	N	0	N	00	N
78	20241018	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-80	5	-1.31	45047650	7504	132.14	6090	6090	5970	7910	4270	6090	6003.15	1.83	0	-2282	6150	6120	6060	6030	5970	6135	6045	52	1820	500	3890	10	1	10471840	629	1.69	0.29	12	0.07	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.97	N	094840	500	52 억		191819	N	N	0	N	00	N
79	20241018	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-60	5	-0.99	9796010	1623	28.58	6090	6090	6020	7910	4270	6090	6035.74	1.83	0	-819	6150	6120	6060	6030	5970	6135	6045	52	1820	500	3890	10	1	10471840	631	1.69	0.29	12	0.02	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.97	N	094840	500	52 억		191819	N	N	0	N	00	N
80	20241018	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-20	5	-0.33	91310	15	0.26	6090	6090	6070	7910	4270	6090	6087.33	1.83	0	-7	6150	6120	6060	6030	5970	6135	6045	52	1820	500	3890	10	1	10471840	636	1.71	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.80	5600	20240805	8.39	11200	-45.80	20240126	5600	8.39	20240805	11200	-45.80	20240126	5600	8.39	20240805	2.97	N	094840	500	52 억		191819	N	N	0	N	00	N
81	20241017	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	60	2	1.00	34267430	5679	34.71	6040	6090	6000	7830	4230	6030	6034.06	1.83	0	-127	6123	6076	6033	5986	5943	6100	6010	52	1800	500	3850	10	1	10471840	638	1.71	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.98	N	094840	500	52 억		191946	N	N	0	N	00	N
82	20241017	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	10	2	0.17	32016410	5307	32.44	6040	6090	6000	7830	4230	6030	6032.86	1.83	0	-127	6123	6076	6033	5986	5943	6100	6010	52	1800	500	3850	10	1	10471840	632	1.70	0.29	12	0.05	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.98	N	094840	500	52 억		191946	N	N	0	N	00	N
83	20241017	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-10	5	-0.17	24155920	4008	24.50	6040	6090	6000	7830	4230	6030	6026.93	1.83	0	-125	6123	6076	6033	5986	5943	6100	6010	52	1800	500	3850	10	1	10471840	630	1.69	0.29	12	0.04	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.98	N	094840	500	52 억		191946	N	N	0	N	00	N
84	20241017	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	10	2	0.17	22270830	3695	22.58	6040	6090	6000	7830	4230	6030	6027.29	1.83	0	-125	6123	6076	6033	5986	5943	6100	6010	52	1800	500	3850	10	1	10471840	632	1.70	0.29	12	0.04	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.98	N	094840	500	52 억		191946	N	N	0	N	00	N
85	20241017	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-10	5	-0.17	20765450	3446	21.06	6040	6090	6000	7830	4230	6030	6025.96	1.83	0	-60	6123	6076	6033	5986	5943	6100	6010	52	1800	500	3850	10	1	10471840	630	1.69	0.29	12	0.03	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.98	N	094840	500	52 억		191946	N	N	0	N	00	N
86	20241017	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	10	2	0.17	18290890	3036	18.56	6040	6090	6000	7830	4230	6030	6024.67	1.83	0	-25	6123	6076	6033	5986	5943	6100	6010	52	1800	500	3850	10	1	10471840	632	1.70	0.29	12	0.03	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.98	N	094840	500	52 억		191946	N	N	0	N	00	N
87	20241017	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	0	3	0.00	17285290	2869	17.54	6040	6090	6000	7830	4230	6030	6024.85	1.83	0	68	6123	6076	6033	5986	5943	6100	6010	52	1800	500	3850	10	1	10471840	631	1.69	0.29	12	0.03	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.98	N	094840	500	52 억		191946	N	N	0	N	00	N
88	20241017	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	30	2	0.50	1854390	308	1.88	6040	6060	6020	7830	4230	6030	6020.75	1.83	0	0	6123	6076	6033	5986	5943	6100	6010	52	1800	500	3850	10	1	10471840	635	1.70	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.89	5600	20240805	8.21	11200	-45.89	20240126	5600	8.21	20240805	11200	-45.89	20240126	5600	8.21	20240805	2.98	N	094840	500	52 억		191946	N	N	0	N	00	N
89	20241016	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-50	5	-0.82	98120500	16261	195.35	6020	6080	5990	7900	4260	6080	6034.10	1.82	0	1601	6133	6106	6083	6056	6033	6105	6055	52	1820	500	3890	10	1	10471840	631	1.69	0.29	12	0.16	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.99	N	094840	500	52 억		190345	N	N	0	N	00	N
90	20241016	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-40	5	-0.66	95893190	15892	190.92	6020	6080	5990	7900	4260	6080	6034.05	1.82	0	1788	6133	6106	6083	6056	6033	6105	6055	52	1820	500	3890	10	1	10471840	632	1.70	0.29	12	0.15	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.99	N	094840	500	52 억		190345	N	N	0	N	00	N
91	20241016	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-10	5	-0.16	71804680	11909	143.07	6020	6080	5990	7900	4260	6080	6029.44	1.82	0	1798	6133	6106	6083	6056	6033	6105	6055	52	1820	500	3890	10	1	10471840	636	1.71	0.29	12	0.11	3558.00	21036.00	11200	20240126	-45.80	5600	20240805	8.39	11200	-45.80	20240126	5600	8.39	20240805	11200	-45.80	20240126	5600	8.39	20240805	2.99	N	094840	500	52 억		190345	N	N	0	N	00	N
92	20241016	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-30	5	-0.49	70222420	11648	139.93	6020	6070	5990	7900	4260	6080	6028.71	1.82	0	1891	6133	6106	6083	6056	6033	6105	6055	52	1820	500	3890	10	1	10471840	634	1.70	0.29	12	0.11	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.99	N	094840	500	52 억		190345	N	N	0	N	00	N
93	20241016	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-20	5	-0.33	36638820	6098	73.26	6020	6060	5990	7900	4260	6080	6008.32	1.82	0	1920	6133	6106	6083	6056	6033	6105	6055	52	1820	500	3890	10	1	10471840	635	1.70	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.89	5600	20240805	8.21	11200	-45.89	20240126	5600	8.21	20240805	11200	-45.89	20240126	5600	8.21	20240805	2.99	N	094840	500	52 억		190345	N	N	0	N	00	N
94	20241016	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-30	5	-0.49	34928540	5815	69.86	6020	6050	5990	7900	4260	6080	6006.62	1.82	0	1790	6133	6106	6083	6056	6033	6105	6055	52	1820	500	3890	10	1	10471840	634	1.70	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.99	N	094840	500	52 억		190345	N	N	0	N	00	N
95	20241016	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-30	5	-0.49	34060310	5671	68.13	6020	6050	5990	7900	4260	6080	6006.04	1.82	0	1790	6133	6106	6083	6056	6033	6105	6055	52	1820	500	3890	10	1	10471840	634	1.70	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.99	N	094840	500	52 억		190345	N	N	0	N	00	N
96	20241016	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-70	5	-1.15	5929650	985	11.83	6020	6020	6010	7900	4260	6080	6019.89	1.82	0	104	6133	6106	6083	6056	6033	6105	6055	52	1820	500	3890	10	1	10471840	629	1.69	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.99	N	094840	500	52 억		190345	N	N	0	N	00	N
97	20241015	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-40	5	-0.65	50596340	8322	117.53	6080	6110	6060	7950	4290	6120	6079.83	1.82	0	-513	6206	6162	6086	6042	5966	6185	6065	52	1830	500	3910	10	1	10471840	637	1.71	0.29	12	0.08	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.98	N	094840	500	52 억		190858	N	N	0	N	00	N
98	20241015	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-40	5	-0.65	42436450	6978	98.55	6080	6110	6060	7950	4290	6120	6081.46	1.82	0	-371	6206	6162	6086	6042	5966	6185	6065	52	1830	500	3910	10	1	10471840	637	1.71	0.29	12	0.07	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.98	N	094840	500	52 억		190858	N	N	0	N	00	N
99	20241015	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-30	5	-0.49	36617480	6022	85.04	6080	6110	6060	7950	4290	6120	6080.62	1.82	0	-230	6206	6162	6086	6042	5966	6185	6065	52	1830	500	3910	10	1	10471840	638	1.71	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.98	N	094840	500	52 억		190858	N	N	0	N	00	N
100	20241015	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-30	5	-0.49	34491220	5673	80.12	6080	6110	6060	7950	4290	6120	6079.89	1.82	0	-139	6206	6162	6086	6042	5966	6185	6065	52	1830	500	3910	10	1	10471840	638	1.71	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.98	N	094840	500	52 억		190858	N	N	0	N	00	N
101	20241015	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-40	5	-0.65	30849600	5075	71.67	6080	6110	6060	7950	4290	6120	6078.74	1.82	0	-139	6206	6162	6086	6042	5966	6185	6065	52	1830	500	3910	10	1	10471840	637	1.71	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.98	N	094840	500	52 억		190858	N	N	0	N	00	N
102	20241015	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-50	5	-0.82	23168400	3809	53.79	6080	6110	6070	7950	4290	6120	6082.54	1.82	0	-44	6206	6162	6086	6042	5966	6185	6065	52	1830	500	3910	10	1	10471840	636	1.71	0.29	12	0.04	3558.00	21036.00	11200	20240126	-45.80	5600	20240805	8.39	11200	-45.80	20240126	5600	8.39	20240805	11200	-45.80	20240126	5600	8.39	20240805	2.98	N	094840	500	52 억		190858	N	N	0	N	00	N
103	20241015	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-30	5	-0.49	13209610	2171	30.66	6080	6110	6070	7950	4290	6120	6084.57	1.82	0	204	6206	6162	6086	6042	5966	6185	6065	52	1830	500	3910	10	1	10471840	638	1.71	0.29	12	0.02	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.98	N	094840	500	52 억		190858	N	N	0	N	00	N
104	20241015	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-50	5	-0.82	2236870	368	5.20	6080	6080	6070	7950	4290	6120	6078.45	1.82	0	-33	6206	6162	6086	6042	5966	6185	6065	52	1830	500	3910	10	1	10471840	636	1.71	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.80	5600	20240805	8.39	11200	-45.80	20240126	5600	8.39	20240805	11200	-45.80	20240126	5600	8.39	20240805	2.98	N	094840	500	52 억		190858	N	N	0	N	00	N
105	20241014	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	80	2	1.32	42990880	7080	51.03	6060	6130	6010	7850	4230	6040	6072.16	1.84	0	-1654	6100	6070	6030	6000	5960	6050	5980	52	1810	500	3860	10	1	10471840	641	1.72	0.29	12	0.07	3558.00	21036.00	11200	20240126	-45.36	5600	20240805	9.29	11200	-45.36	20240126	5600	9.29	20240805	11200	-45.36	20240126	5600	9.29	20240805	2.95	N	094840	500	52 억		192512	N	N	0	N	00	N
106	20241014	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	0	3	0.00	16632030	2757	19.87	6060	6090	6010	7850	4230	6040	6032.66	1.84	0	-753	6100	6070	6030	6000	5960	6050	5980	52	1810	500	3860	10	1	10471840	632	1.70	0.29	12	0.03	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.95	N	094840	500	52 억		192512	N	N	0	N	00	N
107	20241014	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-20	5	-0.33	13310840	2206	15.90	6060	6090	6010	7850	4230	6040	6033.93	1.84	0	-730	6100	6070	6030	6000	5960	6050	5980	52	1810	500	3860	10	1	10471840	630	1.69	0.29	12	0.02	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.95	N	094840	500	52 억		192512	N	N	0	N	00	N
108	20241014	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-20	5	-0.33	10661710	1766	12.73	6060	6090	6010	7850	4230	6040	6037.21	1.84	0	-702	6100	6070	6030	6000	5960	6050	5980	52	1810	500	3860	10	1	10471840	630	1.69	0.29	12	0.02	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.95	N	094840	500	52 억		192512	N	N	0	N	00	N
109	20241014	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-20	5	-0.33	6062210	1002	7.22	6060	6090	6010	7850	4230	6040	6050.11	1.84	0	-672	6100	6070	6030	6000	5960	6050	5980	52	1810	500	3860	10	1	10471840	630	1.69	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.95	N	094840	500	52 억		192512	N	N	0	N	00	N
110	20241014	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	0	3	0.00	5470610	904	6.52	6060	6090	6010	7850	4230	6040	6051.56	1.84	0	-672	6100	6070	6030	6000	5960	6050	5980	52	1810	500	3860	10	1	10471840	632	1.70	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.95	N	094840	500	52 억		192512	N	N	0	N	00	N
111	20241014	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	30	2	0.50	3603700	595	4.29	6060	6090	6010	7850	4230	6040	6056.64	1.84	0	-412	6100	6070	6030	6000	5960	6050	5980	52	1810	500	3860	10	1	10471840	636	1.71	0.29	12	0.01	3558.00	21036.00	11200	20240126	-45.80	5600	20240805	8.39	11200	-45.80	20240126	5600	8.39	20240805	11200	-45.80	20240126	5600	8.39	20240805	2.95	N	094840	500	52 억		192512	N	N	0	N	00	N
112	20241014	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	20	2	0.33	54540	9	0.06	6060	6060	6060	7850	4230	6040	6060.00	1.84	0	-1	6100	6070	6030	6000	5960	6050	5980	52	1810	500	3860	10	1	10471840	635	1.70	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.89	5600	20240805	8.21	11200	-45.89	20240126	5600	8.21	20240805	11200	-45.89	20240126	5600	8.21	20240805	2.95	N	094840	500	52 억		192512	N	N	0	N	00	N
113	20241011	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	30	2	0.50	81062140	13472	152.09	6060	6060	5990	7810	4210	6010	6014.61	1.85	0	-1436	6130	6070	6040	5980	5950	6055	5965	52	1800	500	3840	10	1	10471840	632	1.70	0.29	12	0.13	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.96	N	094840	500	52 억		193941	N	N	0	N	00	N
114	20241011	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	20	2	0.33	69936460	11629	131.28	6060	6060	5990	7810	4210	6010	6013.97	1.85	0	-1107	6130	6070	6040	5980	5950	6055	5965	52	1800	500	3840	10	1	10471840	631	1.69	0.29	12	0.11	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.96	N	094840	500	52 억		193941	N	N	0	N	00	N
115	20241011	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	30	2	0.50	29616860	4915	55.49	6060	6060	6000	7810	4210	6010	6025.81	1.85	0	-920	6130	6070	6040	5980	5950	6055	5965	52	1800	500	3840	10	1	10471840	632	1.70	0.29	12	0.05	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.96	N	094840	500	52 억		193941	N	N	0	N	00	N
116	20241011	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	40	2	0.67	27138590	4504	50.85	6060	6060	6000	7810	4210	6010	6025.44	1.85	0	-742	6130	6070	6040	5980	5950	6055	5965	52	1800	500	3840	10	1	10471840	634	1.70	0.29	12	0.04	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.96	N	094840	500	52 억		193941	N	N	0	N	00	N
117	20241011	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	20	2	0.33	25557440	4242	47.89	6060	6060	6000	7810	4210	6010	6024.86	1.85	0	-511	6130	6070	6040	5980	5950	6055	5965	52	1800	500	3840	10	1	10471840	631	1.69	0.29	12	0.04	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.96	N	094840	500	52 억		193941	N	N	0	N	00	N
118	20241011	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	10	2	0.17	19717590	3272	36.94	6060	6060	6000	7810	4210	6010	6026.16	1.85	0	-498	6130	6070	6040	5980	5950	6055	5965	52	1800	500	3840	10	1	10471840	630	1.69	0.29	12	0.03	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.96	N	094840	500	52 억		193941	N	N	0	N	00	N
119	20241011	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	0	3	0.00	8964240	1488	16.80	6060	6060	6010	7810	4210	6010	6024.35	1.85	0	-373	6130	6070	6040	5980	5950	6055	5965	52	1800	500	3840	10	1	10471840	629	1.69	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.96	N	094840	500	52 억		193941	N	N	0	N	00	N
120	20241011	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	50	2	0.83	30300	5	0.06	6060	6060	6060	7810	4210	6010	6060.00	1.85	0	0	6130	6070	6040	5980	5950	6055	5965	52	1800	500	3840	10	1	10471840	635	1.70	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.89	5600	20240805	8.21	11200	-45.89	20240126	5600	8.21	20240805	11200	-45.89	20240126	5600	8.21	20240805	2.96	N	094840	500	52 억		193941	N	N	0	N	00	N
121	20241010	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-20	5	-0.33	53335680	8856	131.92	6050	6100	6010	7830	4230	6030	6022.99	1.90	0	-5402	6110	6070	6040	6000	5970	6055	5985	52	1800	500	3850	10	1	10471840	629	1.69	0.29	12	0.08	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.95	N	094840	500	52 억		199343	N	N	0	N	00	N
122	20241010	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-20	5	-0.33	45534700	7558	112.59	6050	6100	6010	7830	4230	6030	6024.70	1.90	0	-5148	6110	6070	6040	6000	5970	6055	5985	52	1800	500	3850	10	1	10471840	629	1.69	0.29	12	0.07	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.95	N	094840	500	52 억		199343	N	N	0	N	00	N
123	20241010	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	20	2	0.33	17857660	2960	44.09	6050	6100	6010	7830	4230	6030	6032.99	1.90	0	-953	6110	6070	6040	6000	5970	6055	5985	52	1800	500	3850	10	1	10471840	634	1.70	0.29	12	0.03	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.95	N	094840	500	52 억		199343	N	N	0	N	00	N
124	20241010	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	30	2	0.50	15266170	2531	37.70	6050	6100	6010	7830	4230	6030	6031.68	1.90	0	-588	6110	6070	6040	6000	5970	6055	5985	52	1800	500	3850	10	1	10471840	635	1.70	0.29	12	0.02	3558.00	21036.00	11200	20240126	-45.89	5600	20240805	8.21	11200	-45.89	20240126	5600	8.21	20240805	11200	-45.89	20240126	5600	8.21	20240805	2.95	N	094840	500	52 억		199343	N	N	0	N	00	N
125	20241010	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	60	2	1.00	14775110	2450	36.50	6050	6100	6010	7830	4230	6030	6030.66	1.90	0	-595	6110	6070	6040	6000	5970	6055	5985	52	1800	500	3850	10	1	10471840	638	1.71	0.29	12	0.02	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.95	N	094840	500	52 억		199343	N	N	0	N	00	N
126	20241010	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	0	3	0.00	8975770	1490	22.20	6050	6100	6010	7830	4230	6030	6024.01	1.90	0	-354	6110	6070	6040	6000	5970	6055	5985	52	1800	500	3850	10	1	10471840	631	1.69	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.95	N	094840	500	52 억		199343	N	N	0	N	00	N
127	20241010	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	0	3	0.00	8306950	1379	20.54	6050	6100	6010	7830	4230	6030	6023.89	1.90	0	-292	6110	6070	6040	6000	5970	6055	5985	52	1800	500	3850	10	1	10471840	631	1.69	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.95	N	094840	500	52 억		199343	N	N	0	N	00	N
128	20241010	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	20	2	0.33	248050	41	0.61	6050	6050	6050	7830	4230	6030	6050.00	1.90	0	-6	6110	6070	6040	6000	5970	6055	5985	52	1800	500	3850	10	1	10471840	634	1.70	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.95	N	094840	500	52 억		199343	N	N	0	N	00	N
129	20241008	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-50	5	-0.82	40072380	6635	95.45	6070	6080	6010	7900	4260	6080	6039.54	1.94	0	-3486	6133	6106	6063	6036	5993	6115	6045	52	1820	500	3890	10	1	10471840	631	1.69	0.29	12	0.06	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.92	N	094840	500	52 억		202825	N	N	0	N	00	N
130	20241008	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-30	5	-0.49	35375030	5856	84.25	6070	6080	6010	7900	4260	6080	6040.82	1.94	0	-3356	6133	6106	6063	6036	5993	6115	6045	52	1820	500	3890	10	1	10471840	634	1.70	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.92	N	094840	500	52 억		202825	N	N	0	N	00	N
131	20241008	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-20	5	-0.33	31126580	5150	74.09	6070	6080	6010	7900	4260	6080	6044.00	1.94	0	-3229	6133	6106	6063	6036	5993	6115	6045	52	1820	500	3890	10	1	10471840	635	1.70	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.89	5600	20240805	8.21	11200	-45.89	20240126	5600	8.21	20240805	11200	-45.89	20240126	5600	8.21	20240805	2.92	N	094840	500	52 억		202825	N	N	0	N	00	N
132	20241008	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-40	5	-0.66	25436290	4206	60.51	6070	6080	6010	7900	4260	6080	6047.62	1.94	0	-2998	6133	6106	6063	6036	5993	6115	6045	52	1820	500	3890	10	1	10471840	632	1.70	0.29	12	0.04	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.92	N	094840	500	52 억		202825	N	N	0	N	00	N
133	20241008	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-30	5	-0.49	18132800	3001	43.17	6070	6080	6010	7900	4260	6080	6042.25	1.94	0	-1976	6133	6106	6063	6036	5993	6115	6045	52	1820	500	3890	10	1	10471840	634	1.70	0.29	12	0.03	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.92	N	094840	500	52 억		202825	N	N	0	N	00	N
134	20241008	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-40	5	-0.66	16954700	2806	40.37	6070	6080	6010	7900	4260	6080	6042.30	1.94	0	-1798	6133	6106	6063	6036	5993	6115	6045	52	1820	500	3890	10	1	10471840	632	1.70	0.29	12	0.03	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.92	N	094840	500	52 억		202825	N	N	0	N	00	N
135	20241008	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-40	5	-0.66	11439220	1891	27.20	6070	6080	6010	7900	4260	6080	6049.30	1.94	0	-1047	6133	6106	6063	6036	5993	6115	6045	52	1820	500	3890	10	1	10471840	632	1.70	0.29	12	0.02	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.92	N	094840	500	52 억		202825	N	N	0	N	00	N
136	20241008	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-50	5	-0.82	3103350	513	7.38	6070	6070	6030	7900	4260	6080	6049.42	1.94	0	-288	6133	6106	6063	6036	5993	6115	6045	52	1820	500	3890	10	1	10471840	631	1.69	0.29	12	0.00	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.92	N	094840	500	52 억		202825	N	N	0	N	00	N
137	20241007	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	41465190	6850	45.79	6080	6090	6020	7910	4270	6090	6053.30	1.95	0	-958	6223	6156	6073	6006	5923	6190	6040	52	1820	500	3890	10	1	10471840	637	1.71	0.29	12	0.07	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.94	N	094840	500	52 억		203783	N	N	0	N	00	N
138	20241007	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-20	5	-0.33	37608490	6215	41.54	6080	6090	6020	7910	4270	6090	6051.25	1.95	0	-857	6223	6156	6073	6006	5923	6190	6040	52	1820	500	3890	10	1	10471840	636	1.71	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.80	5600	20240805	8.39	11200	-45.80	20240126	5600	8.39	20240805	11200	-45.80	20240126	5600	8.39	20240805	2.94	N	094840	500	52 억		203783	N	N	0	N	00	N
139	20241007	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	35487520	5865	39.20	6080	6090	6020	7910	4270	6090	6050.73	1.95	0	-838	6223	6156	6073	6006	5923	6190	6040	52	1820	500	3890	10	1	10471840	637	1.71	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.94	N	094840	500	52 억		203783	N	N	0	N	00	N
140	20241007	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	33850320	5595	37.40	6080	6090	6020	7910	4270	6090	6050.10	1.95	0	-728	6223	6156	6073	6006	5923	6190	6040	52	1820	500	3890	10	1	10471840	637	1.71	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.94	N	094840	500	52 억		203783	N	N	0	N	00	N
141	20241007	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	24703250	4081	27.28	6080	6090	6020	7910	4270	6090	6053.23	1.95	0	-684	6223	6156	6073	6006	5923	6190	6040	52	1820	500	3890	10	1	10471840	637	1.71	0.29	12	0.04	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.94	N	094840	500	52 억		203783	N	N	0	N	00	N
142	20241007	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-40	5	-0.66	9381510	1552	10.37	6080	6090	6020	7910	4270	6090	6044.79	1.95	0	-474	6223	6156	6073	6006	5923	6190	6040	52	1820	500	3890	10	1	10471840	634	1.70	0.29	12	0.01	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.94	N	094840	500	52 억		203783	N	N	0	N	00	N
143	20241007	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-20	5	-0.33	5341200	882	5.90	6080	6090	6030	7910	4270	6090	6055.78	1.95	0	-441	6223	6156	6073	6006	5923	6190	6040	52	1820	500	3890	10	1	10471840	636	1.71	0.29	12	0.01	3558.00	21036.00	11200	20240126	-45.80	5600	20240805	8.39	11200	-45.80	20240126	5600	8.39	20240805	11200	-45.80	20240126	5600	8.39	20240805	2.94	N	094840	500	52 억		203783	N	N	0	N	00	N
144	20241007	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-60	5	-0.99	1518480	251	1.68	6080	6080	6030	7910	4270	6090	6049.72	1.95	0	-77	6223	6156	6073	6006	5923	6190	6040	52	1820	500	3890	10	1	10471840	631	1.69	0.29	12	0.00	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.94	N	094840	500	52 억		203783	N	N	0	N	00	N
145	20241004	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	89672390	14859	116.93	5990	6140	5990	7910	4270	6090	6034.89	1.97	0	-2125	6210	6150	6040	5980	5870	6180	6010	52	1820	500	3890	10	1	10471840	638	1.71	0.29	12	0.14	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.86	N	094840	500	52 억		205910	N	N	0	N	00	N
146	20241004	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-40	5	-0.66	72961910	12086	95.11	5990	6140	5990	7910	4270	6090	6036.89	1.97	0	-1785	6210	6150	6040	5980	5870	6180	6010	52	1820	500	3890	10	1	10471840	634	1.70	0.29	12	0.12	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.86	N	094840	500	52 억		205910	N	N	0	N	00	N
147	20241004	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-40	5	-0.66	55309130	9159	72.07	5990	6140	5990	7910	4270	6090	6038.77	1.97	0	-1134	6210	6150	6040	5980	5870	6180	6010	52	1820	500	3890	10	1	10471840	634	1.70	0.29	12	0.09	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.86	N	094840	500	52 억		205910	N	N	0	N	00	N
148	20241004	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	51510650	8531	67.13	5990	6140	5990	7910	4270	6090	6038.06	1.97	0	-723	6210	6150	6040	5980	5870	6180	6010	52	1820	500	3890	10	1	10471840	637	1.71	0.29	12	0.08	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.86	N	094840	500	52 억		205910	N	N	0	N	00	N
149	20241004	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	10	2	0.16	47015330	7791	61.31	5990	6140	5990	7910	4270	6090	6034.57	1.97	0	-598	6210	6150	6040	5980	5870	6180	6010	52	1820	500	3890	10	1	10471840	639	1.71	0.29	12	0.07	3558.00	21036.00	11200	20240126	-45.54	5600	20240805	8.93	11200	-45.54	20240126	5600	8.93	20240805	11200	-45.54	20240126	5600	8.93	20240805	2.86	N	094840	500	52 억		205910	N	N	0	N	00	N
150	20241004	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	20	2	0.33	41047700	6809	53.58	5990	6140	5990	7910	4270	6090	6028.45	1.97	0	-511	6210	6150	6040	5980	5870	6180	6010	52	1820	500	3890	10	1	10471840	640	1.72	0.29	12	0.07	3558.00	21036.00	11200	20240126	-45.45	5600	20240805	9.11	11200	-45.45	20240126	5600	9.11	20240805	11200	-45.45	20240126	5600	9.11	20240805	2.86	N	094840	500	52 억		205910	N	N	0	N	00	N
151	20241004	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	35707370	5933	46.69	5990	6140	5990	7910	4270	6090	6018.43	1.97	0	-243	6210	6150	6040	5980	5870	6180	6010	52	1820	500	3890	10	1	10471840	638	1.71	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.86	N	094840	500	52 억		205910	N	N	0	N	00	N
152	20241004	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-30	5	-0.49	16184700	2700	21.25	5990	6060	5990	7910	4270	6090	5994.33	1.97	0	542	6210	6150	6040	5980	5870	6180	6010	52	1820	500	3890	10	1	10471840	635	1.70	0.29	12	0.03	3558.00	21036.00	11200	20240126	-45.89	5600	20240805	8.21	11200	-45.89	20240126	5600	8.21	20240805	11200	-45.89	20240126	5600	8.21	20240805	2.86	N	094840	500	52 억		205910	N	N	0	N	00	N
153	20241002	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	40	2	0.66	75933470	12695	77.83	5970	6100	5930	7860	4240	6050	5981.37	1.97	0	-196	6250	6150	6080	5980	5910	6115	5945	52	1810	500	3870	10	1	10471840	638	1.71	0.29	12	0.12	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.89	N	094840	500	52 억		206106	N	N	0	N	00	N
154	20241002	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-90	5	-1.49	57879310	9694	59.43	5970	6100	5930	7860	4240	6050	5970.63	1.97	0	186	6250	6150	6080	5980	5910	6115	5945	52	1810	500	3870	10	1	10471840	624	1.68	0.28	12	0.09	3558.00	21036.00	11200	20240126	-46.79	5600	20240805	6.43	11200	-46.79	20240126	5600	6.43	20240805	11200	-46.79	20240126	5600	6.43	20240805	2.89	N	094840	500	52 억		206106	N	N	0	N	00	N
155	20241002	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-20	5	-0.33	48861230	8183	50.17	5970	6100	5930	7860	4240	6050	5971.07	1.97	0	123	6250	6150	6080	5980	5910	6115	5945	52	1810	500	3870	10	1	10471840	631	1.69	0.29	12	0.08	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.89	N	094840	500	52 억		206106	N	N	0	N	00	N
156	20241002	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-20	5	-0.33	46880400	7853	48.14	5970	6100	5930	7860	4240	6050	5969.74	1.97	0	133	6250	6150	6080	5980	5910	6115	5945	52	1810	500	3870	10	1	10471840	631	1.69	0.29	12	0.07	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.89	N	094840	500	52 억		206106	N	N	0	N	00	N
157	20241002	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-70	5	-1.16	43012060	7212	44.21	5970	6100	5930	7860	4240	6050	5963.96	1.97	0	144	6250	6150	6080	5980	5910	6115	5945	52	1810	500	3870	10	1	10471840	626	1.68	0.28	12	0.07	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	2.89	N	094840	500	52 억		206106	N	N	0	N	00	N
158	20241002	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-10	5	-0.17	38513640	6463	39.62	5970	6100	5930	7860	4240	6050	5959.10	1.97	0	33	6250	6150	6080	5980	5910	6115	5945	52	1810	500	3870	10	1	10471840	632	1.70	0.29	12	0.06	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.89	N	094840	500	52 억		206106	N	N	0	N	00	N
159	20241002	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-70	5	-1.16	31369650	5270	32.31	5970	6100	5930	7860	4240	6050	5952.50	1.97	0	-105	6250	6150	6080	5980	5910	6115	5945	52	1810	500	3870	10	1	10471840	626	1.68	0.28	12	0.05	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	2.89	N	094840	500	52 억		206106	N	N	0	N	00	N
160	20241002	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-50	5	-0.83	6930500	1162	7.12	5970	6100	5930	7860	4240	6050	5964.29	1.97	0	361	6250	6150	6080	5980	5910	6115	5945	52	1810	500	3870	10	1	10471840	628	1.69	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	2.89	N	094840	500	52 억		206106	N	N	0	N	00	N