KissMeData/092190/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	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	45	2	1.10	115367015	28387	220.60	4105	4145	3995	5330	2870	4100	4063.04	0.00	0	11741	4190	4145	4100	4055	4010	4145	4055	229	1230	500	2950	5	1	45868383	1901	-1.80	6.98	12	0.06	-2297.00	594.00	5160	20240718	-19.67	2790	20240702	48.57	5160	-19.67	20240718	2790	48.57	20240702	5160	-19.67	20240718	2790	48.57	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
3	20241031	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	5	2	0.12	102759340	25337	196.90	4105	4140	3995	5330	2870	4100	4055.70	0.00	0	10769	4190	4145	4100	4055	4010	4145	4055	229	1230	500	2950	5	1	45868383	1883	-1.79	6.91	12	0.06	-2297.00	594.00	5160	20240718	-20.45	2790	20240702	47.13	5160	-20.45	20240718	2790	47.13	20240702	5160	-20.45	20240718	2790	47.13	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
4	20241031	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	40	2	0.98	92815085	22923	178.14	4105	4140	3995	5330	2870	4100	4048.99	0.00	0	9146	4190	4145	4100	4055	4010	4145	4055	229	1230	500	2950	5	1	45868383	1899	-1.80	6.97	12	0.05	-2297.00	594.00	5160	20240718	-19.77	2790	20240702	48.39	5160	-19.77	20240718	2790	48.39	20240702	5160	-19.77	20240718	2790	48.39	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
5	20241031	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-5	5	-0.12	81453160	20148	156.57	4105	4120	3995	5330	2870	4100	4042.74	0.00	0	6620	4190	4145	4100	4055	4010	4145	4055	229	1230	500	2950	5	1	45868383	1878	-1.78	6.89	12	0.04	-2297.00	594.00	5160	20240718	-20.64	2790	20240702	46.77	5160	-20.64	20240718	2790	46.77	20240702	5160	-20.64	20240718	2790	46.77	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
6	20241031	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-40	5	-0.98	76565355	18951	147.27	4105	4120	3995	5330	2870	4100	4040.17	0.00	0	5918	4190	4145	4100	4055	4010	4145	4055	229	1230	500	2950	5	1	45868383	1862	-1.77	6.84	12	0.04	-2297.00	594.00	5160	20240718	-21.32	2790	20240702	45.52	5160	-21.32	20240718	2790	45.52	20240702	5160	-21.32	20240718	2790	45.52	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
7	20241031	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-55	5	-1.34	45372965	11265	87.54	4105	4120	3995	5330	2870	4100	4027.78	0.00	0	342	4190	4145	4100	4055	4010	4145	4055	229	1230	500	2950	5	1	45868383	1855	-1.76	6.81	12	0.02	-2297.00	594.00	5160	20240718	-21.61	2790	20240702	44.98	5160	-21.61	20240718	2790	44.98	20240702	5160	-21.61	20240718	2790	44.98	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
8	20241031	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-85	5	-2.07	21508515	5325	41.38	4105	4120	4010	5330	2870	4100	4039.16	0.00	0	-1201	4190	4145	4100	4055	4010	4145	4055	229	1230	500	2950	5	1	45868383	1842	-1.75	6.76	12	0.01	-2297.00	594.00	5160	20240718	-22.19	2790	20240702	43.91	5160	-22.19	20240718	2790	43.91	20240702	5160	-22.19	20240718	2790	43.91	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
9	20241031	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-55	5	-1.34	3555405	869	6.75	4105	4120	4045	5330	2870	4100	4091.38	0.00	0	-565	4190	4145	4100	4055	4010	4145	4055	229	1230	500	2950	5	1	45868383	1855	-1.76	6.81	12	0.00	-2297.00	594.00	5160	20240718	-21.61	2790	20240702	44.98	5160	-21.61	20240718	2790	44.98	20240702	5160	-21.61	20240718	2790	44.98	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
10	20241030	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	0	3	0.00	51620560	12566	48.78	4100	4145	4055	5330	2870	4100	4107.95	0.00	0	-2197	4210	4155	4080	4025	3950	4117	3987	229	1230	500	2950	5	1	45868383	1881	-1.78	6.90	12	0.03	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
11	20241030	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-40	5	-0.98	49713245	12098	46.97	4100	4145	4055	5330	2870	4100	4109.21	0.00	0	-2205	4210	4155	4080	4025	3950	4117	3987	229	1230	500	2950	5	1	45868383	1862	-1.77	6.84	12	0.03	-2297.00	594.00	5160	20240718	-21.32	2790	20240702	45.52	5160	-21.32	20240718	2790	45.52	20240702	5160	-21.32	20240718	2790	45.52	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
12	20241030	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-5	5	-0.12	45145865	10976	42.61	4100	4145	4075	5330	2870	4100	4113.14	0.00	0	-2391	4210	4155	4080	4025	3950	4117	3987	229	1230	500	2950	5	1	45868383	1878	-1.78	6.89	12	0.02	-2297.00	594.00	5160	20240718	-20.64	2790	20240702	46.77	5160	-20.64	20240718	2790	46.77	20240702	5160	-20.64	20240718	2790	46.77	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
13	20241030	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	20	2	0.49	28483365	6906	26.81	4100	4145	4095	5330	2870	4100	4124.44	0.00	0	-2036	4210	4155	4080	4025	3950	4117	3987	229	1230	500	2950	5	1	45868383	1890	-1.79	6.94	12	0.02	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
14	20241030	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	30	2	0.73	16416450	3978	15.44	4100	4145	4095	5330	2870	4100	4126.81	0.00	0	-518	4210	4155	4080	4025	3950	4117	3987	229	1230	500	2950	5	1	45868383	1894	-1.80	6.95	12	0.01	-2297.00	594.00	5160	20240718	-19.96	2790	20240702	48.03	5160	-19.96	20240718	2790	48.03	20240702	5160	-19.96	20240718	2790	48.03	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
15	20241030	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	40	2	0.98	11363685	2758	10.71	4100	4145	4095	5330	2870	4100	4120.26	0.00	0	-410	4210	4155	4080	4025	3950	4117	3987	229	1230	500	2950	5	1	45868383	1899	-1.80	6.97	12	0.01	-2297.00	594.00	5160	20240718	-19.77	2790	20240702	48.39	5160	-19.77	20240718	2790	48.39	20240702	5160	-19.77	20240718	2790	48.39	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
16	20241030	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	20	2	0.49	5179350	1258	4.88	4100	4145	4095	5330	2870	4100	4117.13	0.00	0	-261	4210	4155	4080	4025	3950	4117	3987	229	1230	500	2950	5	1	45868383	1890	-1.79	6.94	12	0.00	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
17	20241030	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-5	5	-0.12	24575	6	0.02	4100	4100	4095	5330	2870	4100	4095.83	0.00	0	0	4210	4155	4080	4025	3950	4117	3987	229	1230	500	2950	5	1	45868383	1878	-1.78	6.89	12	0.00	-2297.00	594.00	5160	20240718	-20.64	2790	20240702	46.77	5160	-20.64	20240718	2790	46.77	20240702	5160	-20.64	20240718	2790	46.77	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
18	20241029	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-50	5	-1.20	104756870	25759	139.03	4125	4135	4005	5390	2905	4150	4066.80	0.00	0	2538	4330	4240	4125	4035	3920	4285	4080	229	1240	500	2980	5	1	45868383	1881	-1.78	6.90	12	0.06	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
19	20241029	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-50	5	-1.20	102818290	25286	136.47	4125	4135	4005	5390	2905	4150	4066.21	0.00	0	2771	4330	4240	4125	4035	3920	4285	4080	229	1240	500	2980	5	1	45868383	1881	-1.78	6.90	12	0.06	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
20	20241029	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-100	5	-2.41	90164730	22177	119.69	4125	4135	4005	5390	2905	4150	4065.69	0.00	0	3068	4330	4240	4125	4035	3920	4285	4080	229	1240	500	2980	5	1	45868383	1858	-1.76	6.82	12	0.05	-2297.00	594.00	5160	20240718	-21.51	2790	20240702	45.16	5160	-21.51	20240718	2790	45.16	20240702	5160	-21.51	20240718	2790	45.16	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
21	20241029	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-40	5	-0.96	32759585	7981	43.08	4125	4135	4090	5390	2905	4150	4104.70	0.00	0	-744	4330	4240	4125	4035	3920	4285	4080	229	1240	500	2980	5	1	45868383	1885	-1.79	6.92	12	0.02	-2297.00	594.00	5160	20240718	-20.35	2790	20240702	47.31	5160	-20.35	20240718	2790	47.31	20240702	5160	-20.35	20240718	2790	47.31	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
22	20241029	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-35	5	-0.84	26338890	6416	34.63	4125	4135	4090	5390	2905	4150	4105.19	0.00	0	-716	4330	4240	4125	4035	3920	4285	4080	229	1240	500	2980	5	1	45868383	1887	-1.79	6.93	12	0.01	-2297.00	594.00	5160	20240718	-20.25	2790	20240702	47.49	5160	-20.25	20240718	2790	47.49	20240702	5160	-20.25	20240718	2790	47.49	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
23	20241029	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-25	5	-0.60	25333065	6172	33.31	4125	4135	4090	5390	2905	4150	4104.51	0.00	0	-693	4330	4240	4125	4035	3920	4285	4080	229	1240	500	2980	5	1	45868383	1892	-1.80	6.94	12	0.01	-2297.00	594.00	5160	20240718	-20.06	2790	20240702	47.85	5160	-20.06	20240718	2790	47.85	20240702	5160	-20.06	20240718	2790	47.85	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
24	20241029	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-50	5	-1.20	13201555	3213	17.34	4125	4125	4090	5390	2905	4150	4108.79	0.00	0	-840	4330	4240	4125	4035	3920	4285	4080	229	1240	500	2980	5	1	45868383	1881	-1.78	6.90	12	0.01	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
25	20241028	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	120	2	2.98	74302325	17967	121.74	4030	4215	4010	5230	2825	4030	4135.49	0.00	0	-3484	4156	4092	4041	3977	3926	4067	3952	229	1200	500	2900	5	1	45868383	1904	-1.81	6.99	12	0.04	-2297.00	594.00	5160	20240718	-19.57	2790	20240702	48.75	5160	-19.57	20240718	2790	48.75	20240702	5160	-19.57	20240718	2790	48.75	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
26	20241028	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	90	2	2.23	67181650	16246	110.08	4030	4215	4010	5230	2825	4030	4135.27	0.00	0	-3181	4156	4092	4041	3977	3926	4067	3952	229	1200	500	2900	5	1	45868383	1890	-1.79	6.94	12	0.04	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
27	20241028	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	105	2	2.61	58330280	14105	95.58	4030	4215	4010	5230	2825	4030	4135.43	0.00	0	-3519	4156	4092	4041	3977	3926	4067	3952	229	1200	500	2900	5	1	45868383	1897	-1.80	6.96	12	0.03	-2297.00	594.00	5160	20240718	-19.86	2790	20240702	48.21	5160	-19.86	20240718	2790	48.21	20240702	5160	-19.86	20240718	2790	48.21	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
28	20241028	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	110	2	2.73	47651640	11511	78.00	4030	4215	4010	5230	2825	4030	4139.66	0.00	0	-3310	4156	4092	4041	3977	3926	4067	3952	229	1200	500	2900	5	1	45868383	1899	-1.80	6.97	12	0.03	-2297.00	594.00	5160	20240718	-19.77	2790	20240702	48.39	5160	-19.77	20240718	2790	48.39	20240702	5160	-19.77	20240718	2790	48.39	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
29	20241028	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	95	2	2.36	44059995	10642	72.11	4030	4215	4010	5230	2825	4030	4140.20	0.00	0	-3190	4156	4092	4041	3977	3926	4067	3952	229	1200	500	2900	5	1	45868383	1892	-1.80	6.94	12	0.02	-2297.00	594.00	5160	20240718	-20.06	2790	20240702	47.85	5160	-20.06	20240718	2790	47.85	20240702	5160	-20.06	20240718	2790	47.85	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
30	20241028	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	115	2	2.85	40727775	9836	66.65	4030	4215	4010	5230	2825	4030	4140.68	0.00	0	-3029	4156	4092	4041	3977	3926	4067	3952	229	1200	500	2900	5	1	45868383	1901	-1.80	6.98	12	0.02	-2297.00	594.00	5160	20240718	-19.67	2790	20240702	48.57	5160	-19.67	20240718	2790	48.57	20240702	5160	-19.67	20240718	2790	48.57	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
31	20241028	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	125	2	3.10	25313040	6109	41.39	4030	4215	4010	5230	2825	4030	4143.57	0.00	0	-2971	4156	4092	4041	3977	3926	4067	3952	229	1200	500	2900	5	1	45868383	1906	-1.81	6.99	12	0.01	-2297.00	594.00	5160	20240718	-19.48	2790	20240702	48.92	5160	-19.48	20240718	2790	48.92	20240702	5160	-19.48	20240718	2790	48.92	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
32	20241028	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	20	2	0.50	2865355	711	4.82	4030	4050	4010	5230	2825	4030	4030.04	0.00	0	-117	4156	4092	4041	3977	3926	4067	3952	229	1200	500	2900	5	1	45868383	1858	-1.76	6.82	12	0.00	-2297.00	594.00	5160	20240718	-21.51	2790	20240702	45.16	5160	-21.51	20240718	2790	45.16	20240702	5160	-21.51	20240718	2790	45.16	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
33	20241025	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-40	5	-0.98	59636375	14758	72.63	4070	4105	3990	5290	2850	4070	4040.97	0.00	0	-6216	4200	4135	4040	3975	3880	4087	3927	229	1220	500	2930	5	1	45868383	1848	-1.75	6.78	12	0.03	-2297.00	594.00	5160	20240718	-21.90	2790	20240702	44.44	5160	-21.90	20240718	2790	44.44	20240702	5160	-21.90	20240718	2790	44.44	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
34	20241025	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-70	5	-1.72	53834625	13311	65.51	4070	4105	3990	5290	2850	4070	4044.37	0.00	0	-5563	4200	4135	4040	3975	3880	4087	3927	229	1220	500	2930	5	1	45868383	1835	-1.74	6.73	12	0.03	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	5160	-22.48	20240718	2790	43.37	20240702	5160	-22.48	20240718	2790	43.37	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
35	20241025	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-70	5	-1.72	47599820	11753	57.84	4070	4105	4000	5290	2850	4070	4050.01	0.00	0	-5099	4200	4135	4040	3975	3880	4087	3927	229	1220	500	2930	5	1	45868383	1835	-1.74	6.73	12	0.03	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	5160	-22.48	20240718	2790	43.37	20240702	5160	-22.48	20240718	2790	43.37	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
36	20241025	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-25	5	-0.61	38287965	9434	46.43	4070	4105	4035	5290	2850	4070	4058.51	0.00	0	-3485	4200	4135	4040	3975	3880	4087	3927	229	1220	500	2930	5	1	45868383	1855	-1.76	6.81	12	0.02	-2297.00	594.00	5160	20240718	-21.61	2790	20240702	44.98	5160	-21.61	20240718	2790	44.98	20240702	5160	-21.61	20240718	2790	44.98	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
37	20241025	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-10	5	-0.25	33649000	8289	40.79	4070	4105	4035	5290	2850	4070	4059.48	0.00	0	-3125	4200	4135	4040	3975	3880	4087	3927	229	1220	500	2930	5	1	45868383	1862	-1.77	6.84	12	0.02	-2297.00	594.00	5160	20240718	-21.32	2790	20240702	45.52	5160	-21.32	20240718	2790	45.52	20240702	5160	-21.32	20240718	2790	45.52	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
38	20241025	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-10	5	-0.25	23439760	5773	28.41	4070	4105	4035	5290	2850	4070	4060.24	0.00	0	-2049	4200	4135	4040	3975	3880	4087	3927	229	1220	500	2930	5	1	45868383	1862	-1.77	6.84	12	0.01	-2297.00	594.00	5160	20240718	-21.32	2790	20240702	45.52	5160	-21.32	20240718	2790	45.52	20240702	5160	-21.32	20240718	2790	45.52	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
39	20241025	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	0	3	0.00	19870405	4893	24.08	4070	4105	4035	5290	2850	4070	4060.99	0.00	0	-1576	4200	4135	4040	3975	3880	4087	3927	229	1220	500	2930	5	1	45868383	1867	-1.77	6.85	12	0.01	-2297.00	594.00	5160	20240718	-21.12	2790	20240702	45.88	5160	-21.12	20240718	2790	45.88	20240702	5160	-21.12	20240718	2790	45.88	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
40	20241025	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-15	5	-0.37	2566085	632	3.11	4070	4070	4050	5290	2850	4070	4060.26	0.00	0	-361	4200	4135	4040	3975	3880	4087	3927	229	1220	500	2930	5	1	45868383	1860	-1.77	6.83	12	0.00	-2297.00	594.00	5160	20240718	-21.41	2790	20240702	45.34	5160	-21.41	20240718	2790	45.34	20240702	5160	-21.41	20240718	2790	45.34	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
41	20241024	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-40	5	-0.97	81260085	20312	106.86	4105	4105	3945	5340	2880	4110	4000.59	0.00	0	-3178	4193	4151	4083	4041	3973	4172	4062	229	1230	500	2950	5	1	45868383	1867	-1.77	6.85	12	0.04	-2297.00	594.00	5160	20240718	-21.12	2790	20240702	45.88	5160	-21.12	20240718	2790	45.88	20240702	5160	-21.12	20240718	2790	45.88	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
42	20241024	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-85	5	-2.07	69615765	17423	91.66	4105	4105	3945	5340	2880	4110	3995.62	0.00	0	-1918	4193	4151	4083	4041	3973	4172	4062	229	1230	500	2950	5	1	45868383	1846	-1.75	6.78	12	0.04	-2297.00	594.00	5160	20240718	-22.00	2790	20240702	44.27	5160	-22.00	20240718	2790	44.27	20240702	5160	-22.00	20240718	2790	44.27	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
43	20241024	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-75	5	-1.82	67303240	16849	88.64	4105	4105	3945	5340	2880	4110	3994.49	0.00	0	-1528	4193	4151	4083	4041	3973	4172	4062	229	1230	500	2950	5	1	45868383	1851	-1.76	6.79	12	0.04	-2297.00	594.00	5160	20240718	-21.80	2790	20240702	44.62	5160	-21.80	20240718	2790	44.62	20240702	5160	-21.80	20240718	2790	44.62	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
44	20241024	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-110	5	-2.68	62741245	15711	82.65	4105	4105	3945	5340	2880	4110	3993.46	0.00	0	-1203	4193	4151	4083	4041	3973	4172	4062	229	1230	500	2950	5	1	45868383	1835	-1.74	6.73	12	0.03	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	5160	-22.48	20240718	2790	43.37	20240702	5160	-22.48	20240718	2790	43.37	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
45	20241024	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-85	5	-2.07	60542870	15162	79.77	4105	4105	3945	5340	2880	4110	3993.07	0.00	0	-1112	4193	4151	4083	4041	3973	4172	4062	229	1230	500	2950	5	1	45868383	1846	-1.75	6.78	12	0.03	-2297.00	594.00	5160	20240718	-22.00	2790	20240702	44.27	5160	-22.00	20240718	2790	44.27	20240702	5160	-22.00	20240718	2790	44.27	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
46	20241024	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-120	5	-2.92	46952560	11771	61.93	4105	4105	3945	5340	2880	4110	3988.83	0.00	0	-490	4193	4151	4083	4041	3973	4172	4062	229	1230	500	2950	5	1	45868383	1830	-1.74	6.72	12	0.03	-2297.00	594.00	5160	20240718	-22.67	2790	20240702	43.01	5160	-22.67	20240718	2790	43.01	20240702	5160	-22.67	20240718	2790	43.01	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
47	20241024	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-130	5	-3.16	41663290	10443	54.94	4105	4105	3945	5340	2880	4110	3989.59	0.00	0	-266	4193	4151	4083	4041	3973	4172	4062	229	1230	500	2950	5	1	45868383	1826	-1.73	6.70	12	0.02	-2297.00	594.00	5160	20240718	-22.87	2790	20240702	42.65	5160	-22.87	20240718	2790	42.65	20240702	5160	-22.87	20240718	2790	42.65	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
48	20241024	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-65	5	-1.58	4805425	1183	6.22	4105	4105	4045	5340	2880	4110	4062.07	0.00	0	-91	4193	4151	4083	4041	3973	4172	4062	229	1230	500	2950	5	1	45868383	1855	-1.76	6.81	12	0.00	-2297.00	594.00	5160	20240718	-21.61	2790	20240702	44.98	5160	-21.61	20240718	2790	44.98	20240702	5160	-21.61	20240718	2790	44.98	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
49	20241023	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-20	5	-0.48	77141075	19007	57.08	4080	4125	4015	5360	2895	4130	4058.56	0.00	0	-911	4243	4186	4073	4016	3903	4215	4045	229	1230	500	2970	5	1	45868383	1885	-1.79	6.92	12	0.04	-2297.00	594.00	5160	20240718	-20.35	2790	20240702	47.31	5160	-20.35	20240718	2790	47.31	20240702	5160	-20.35	20240718	2790	47.31	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
50	20241023	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-15	5	-0.36	72431605	17859	53.64	4080	4125	4015	5360	2895	4130	4055.75	0.00	0	-346	4243	4186	4073	4016	3903	4215	4045	229	1230	500	2970	5	1	45868383	1887	-1.79	6.93	12	0.04	-2297.00	594.00	5160	20240718	-20.25	2790	20240702	47.49	5160	-20.25	20240718	2790	47.49	20240702	5160	-20.25	20240718	2790	47.49	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
51	20241023	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-65	5	-1.57	51491815	12740	38.26	4080	4105	4015	5360	2895	4130	4041.74	0.00	0	-2587	4243	4186	4073	4016	3903	4215	4045	229	1230	500	2970	5	1	45868383	1865	-1.77	6.84	12	0.03	-2297.00	594.00	5160	20240718	-21.22	2790	20240702	45.70	5160	-21.22	20240718	2790	45.70	20240702	5160	-21.22	20240718	2790	45.70	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
52	20241023	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-80	5	-1.94	47440265	11744	35.27	4080	4105	4015	5360	2895	4130	4039.53	0.00	0	-2815	4243	4186	4073	4016	3903	4215	4045	229	1230	500	2970	5	1	45868383	1858	-1.76	6.82	12	0.03	-2297.00	594.00	5160	20240718	-21.51	2790	20240702	45.16	5160	-21.51	20240718	2790	45.16	20240702	5160	-21.51	20240718	2790	45.16	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
53	20241023	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-100	5	-2.42	39287510	9729	29.22	4080	4105	4015	5360	2895	4130	4038.19	0.00	0	-2457	4243	4186	4073	4016	3903	4215	4045	229	1230	500	2970	5	1	45868383	1848	-1.75	6.78	12	0.02	-2297.00	594.00	5160	20240718	-21.90	2790	20240702	44.44	5160	-21.90	20240718	2790	44.44	20240702	5160	-21.90	20240718	2790	44.44	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
54	20241023	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-115	5	-2.78	28522875	7058	21.20	4080	4105	4015	5360	2895	4130	4041.21	0.00	0	-2404	4243	4186	4073	4016	3903	4215	4045	229	1230	500	2970	5	1	45868383	1842	-1.75	6.76	12	0.02	-2297.00	594.00	5160	20240718	-22.19	2790	20240702	43.91	5160	-22.19	20240718	2790	43.91	20240702	5160	-22.19	20240718	2790	43.91	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
55	20241023	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-80	5	-1.94	15335535	3793	11.39	4080	4105	4015	5360	2895	4130	4043.11	0.00	0	-1015	4243	4186	4073	4016	3903	4215	4045	229	1230	500	2970	5	1	45868383	1858	-1.76	6.82	12	0.01	-2297.00	594.00	5160	20240718	-21.51	2790	20240702	45.16	5160	-21.51	20240718	2790	45.16	20240702	5160	-21.51	20240718	2790	45.16	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
56	20241023	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-55	5	-1.33	1242555	304	0.91	4080	4105	4075	5360	2895	4130	4087.35	0.00	0	-83	4243	4186	4073	4016	3903	4215	4045	229	1230	500	2970	5	1	45868383	1869	-1.77	6.86	12	0.00	-2297.00	594.00	5160	20240718	-21.03	2790	20240702	46.06	5160	-21.03	20240718	2790	46.06	20240702	5160	-21.03	20240718	2790	46.06	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
57	20241022	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	10	2	0.24	132579865	32972	172.85	4120	4130	3960	5350	2885	4120	4020.98	0.00	0	-2426	4183	4151	4088	4056	3993	4167	4072	229	1230	500	2960	5	1	45868383	1894	-1.80	6.95	12	0.07	-2297.00	594.00	5160	20240718	-19.96	2790	20240702	48.03	5160	-19.96	20240718	2790	48.03	20240702	5160	-19.96	20240718	2790	48.03	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
58	20241022	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-110	5	-2.67	120382105	29985	157.19	4120	4120	3960	5350	2885	4120	4014.74	0.00	0	-1780	4183	4151	4088	4056	3993	4167	4072	229	1230	500	2960	5	1	45868383	1839	-1.75	6.75	12	0.07	-2297.00	594.00	5160	20240718	-22.29	2790	20240702	43.73	5160	-22.29	20240718	2790	43.73	20240702	5160	-22.29	20240718	2790	43.73	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
59	20241022	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-110	5	-2.67	84933895	21131	110.77	4120	4120	3960	5350	2885	4120	4019.39	0.00	0	-1892	4183	4151	4088	4056	3993	4167	4072	229	1230	500	2960	5	1	45868383	1839	-1.75	6.75	12	0.05	-2297.00	594.00	5160	20240718	-22.29	2790	20240702	43.73	5160	-22.29	20240718	2790	43.73	20240702	5160	-22.29	20240718	2790	43.73	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
60	20241022	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-110	5	-2.67	79358330	19739	103.48	4120	4120	3960	5350	2885	4120	4020.38	0.00	0	-2086	4183	4151	4088	4056	3993	4167	4072	229	1230	500	2960	5	1	45868383	1839	-1.75	6.75	12	0.04	-2297.00	594.00	5160	20240718	-22.29	2790	20240702	43.73	5160	-22.29	20240718	2790	43.73	20240702	5160	-22.29	20240718	2790	43.73	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
61	20241022	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-80	5	-1.94	75497790	18781	98.45	4120	4120	3960	5350	2885	4120	4019.90	0.00	0	-2227	4183	4151	4088	4056	3993	4167	4072	229	1230	500	2960	5	1	45868383	1853	-1.76	6.80	12	0.04	-2297.00	594.00	5160	20240718	-21.71	2790	20240702	44.80	5160	-21.71	20240718	2790	44.80	20240702	5160	-21.71	20240718	2790	44.80	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
62	20241022	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-105	5	-2.55	65504245	16303	85.46	4120	4120	3960	5350	2885	4120	4017.92	0.00	0	-2959	4183	4151	4088	4056	3993	4167	4072	229	1230	500	2960	5	1	45868383	1842	-1.75	6.76	12	0.04	-2297.00	594.00	5160	20240718	-22.19	2790	20240702	43.91	5160	-22.19	20240718	2790	43.91	20240702	5160	-22.19	20240718	2790	43.91	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
63	20241022	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-110	5	-2.67	41186600	10228	53.62	4120	4120	3995	5350	2885	4120	4026.84	0.00	0	-2635	4183	4151	4088	4056	3993	4167	4072	229	1230	500	2960	5	1	45868383	1839	-1.75	6.75	12	0.02	-2297.00	594.00	5160	20240718	-22.29	2790	20240702	43.73	5160	-22.29	20240718	2790	43.73	20240702	5160	-22.29	20240718	2790	43.73	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
64	20241022	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-10	5	-0.24	802560	195	1.02	4120	4120	4105	5350	2885	4120	4115.67	0.00	0	-90	4183	4151	4088	4056	3993	4167	4072	229	1230	500	2960	5	1	45868383	1885	-1.79	6.92	12	0.00	-2297.00	594.00	5160	20240718	-20.35	2790	20240702	47.31	5160	-20.35	20240718	2790	47.31	20240702	5160	-20.35	20240718	2790	47.31	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
65	20241021	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	0	3	0.00	77637700	19049	67.95	4060	4120	4025	5350	2885	4120	4075.68	0.00	0	-29	4226	4172	4116	4062	4006	4145	4035	229	1230	500	2960	5	1	45868383	1890	-1.79	6.94	12	0.04	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
66	20241021	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-40	5	-0.97	66190960	16256	57.98	4060	4120	4025	5350	2885	4120	4071.79	0.00	0	468	4226	4172	4116	4062	4006	4145	4035	229	1230	500	2960	5	1	45868383	1871	-1.78	6.87	12	0.04	-2297.00	594.00	5160	20240718	-20.93	2790	20240702	46.24	5160	-20.93	20240718	2790	46.24	20240702	5160	-20.93	20240718	2790	46.24	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
67	20241021	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-25	5	-0.61	52681330	12933	46.13	4060	4120	4025	5350	2885	4120	4073.40	0.00	0	-41	4226	4172	4116	4062	4006	4145	4035	229	1230	500	2960	5	1	45868383	1878	-1.78	6.89	12	0.03	-2297.00	594.00	5160	20240718	-20.64	2790	20240702	46.77	5160	-20.64	20240718	2790	46.77	20240702	5160	-20.64	20240718	2790	46.77	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
68	20241021	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-35	5	-0.85	35194320	8655	30.87	4060	4120	4025	5350	2885	4120	4066.36	0.00	0	-166	4226	4172	4116	4062	4006	4145	4035	229	1230	500	2960	5	1	45868383	1874	-1.78	6.88	12	0.02	-2297.00	594.00	5160	20240718	-20.83	2790	20240702	46.42	5160	-20.83	20240718	2790	46.42	20240702	5160	-20.83	20240718	2790	46.42	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
69	20241021	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-35	5	-0.85	34405910	8462	30.18	4060	4120	4025	5350	2885	4120	4065.93	0.00	0	-164	4226	4172	4116	4062	4006	4145	4035	229	1230	500	2960	5	1	45868383	1874	-1.78	6.88	12	0.02	-2297.00	594.00	5160	20240718	-20.83	2790	20240702	46.42	5160	-20.83	20240718	2790	46.42	20240702	5160	-20.83	20240718	2790	46.42	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
70	20241021	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-35	5	-0.85	30586810	7528	26.85	4060	4120	4025	5350	2885	4120	4063.07	0.00	0	-34	4226	4172	4116	4062	4006	4145	4035	229	1230	500	2960	5	1	45868383	1874	-1.78	6.88	12	0.02	-2297.00	594.00	5160	20240718	-20.83	2790	20240702	46.42	5160	-20.83	20240718	2790	46.42	20240702	5160	-20.83	20240718	2790	46.42	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
71	20241021	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-15	5	-0.36	20954000	5174	18.46	4060	4105	4025	5350	2885	4120	4049.86	0.00	0	230	4226	4172	4116	4062	4006	4145	4035	229	1230	500	2960	5	1	45868383	1883	-1.79	6.91	12	0.01	-2297.00	594.00	5160	20240718	-20.45	2790	20240702	47.13	5160	-20.45	20240718	2790	47.13	20240702	5160	-20.45	20240718	2790	47.13	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
72	20241021	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-55	5	-1.33	1413125	348	1.24	4060	4090	4060	5350	2885	4120	4060.70	0.00	0	-3	4226	4172	4116	4062	4006	4145	4035	229	1230	500	2960	5	1	45868383	1865	-1.77	6.84	12	0.00	-2297.00	594.00	5160	20240718	-21.22	2790	20240702	45.70	5160	-21.22	20240718	2790	45.70	20240702	5160	-21.22	20240718	2790	45.70	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
73	20241018	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-45	5	-1.08	114638225	27997	93.56	4170	4170	4060	5410	2920	4165	4094.66	0.00	0	1443	4275	4220	4190	4135	4105	4247	4162	229	1245	500	2990	5	1	45868383	1890	-1.79	6.94	12	0.06	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
74	20241018	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-50	5	-1.20	110710420	27042	90.37	4170	4170	4060	5410	2920	4165	4094.02	0.00	0	1718	4275	4220	4190	4135	4105	4247	4162	229	1245	500	2990	5	1	45868383	1887	-1.79	6.93	12	0.06	-2297.00	594.00	5160	20240718	-20.25	2790	20240702	47.49	5160	-20.25	20240718	2790	47.49	20240702	5160	-20.25	20240718	2790	47.49	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
75	20241018	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-65	5	-1.56	88263515	21530	71.95	4170	4170	4070	5410	2920	4165	4099.56	0.00	0	1795	4275	4220	4190	4135	4105	4247	4162	229	1245	500	2990	5	1	45868383	1881	-1.78	6.90	12	0.05	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
76	20241018	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-85	5	-2.04	77928065	18998	63.49	4170	4170	4080	5410	2920	4165	4101.91	0.00	0	2061	4275	4220	4190	4135	4105	4247	4162	229	1245	500	2990	5	1	45868383	1871	-1.78	6.87	12	0.04	-2297.00	594.00	5160	20240718	-20.93	2790	20240702	46.24	5160	-20.93	20240718	2790	46.24	20240702	5160	-20.93	20240718	2790	46.24	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
77	20241018	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-75	5	-1.80	69599795	16959	56.68	4170	4170	4085	5410	2920	4165	4104.00	0.00	0	2261	4275	4220	4190	4135	4105	4247	4162	229	1245	500	2990	5	1	45868383	1876	-1.78	6.89	12	0.04	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
78	20241018	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-40	5	-0.96	60798850	14810	49.49	4170	4170	4085	5410	2920	4165	4105.26	0.00	0	2094	4275	4220	4190	4135	4105	4247	4162	229	1245	500	2990	5	1	45868383	1892	-1.80	6.94	12	0.03	-2297.00	594.00	5160	20240718	-20.06	2790	20240702	47.85	5160	-20.06	20240718	2790	47.85	20240702	5160	-20.06	20240718	2790	47.85	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
79	20241018	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-65	5	-1.56	41450290	10083	33.70	4170	4170	4090	5410	2920	4165	4110.91	0.00	0	1488	4275	4220	4190	4135	4105	4247	4162	229	1245	500	2990	5	1	45868383	1881	-1.78	6.90	12	0.02	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
80	20241018	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-10	5	-0.24	2322340	558	1.86	4170	4170	4155	5410	2920	4165	4161.90	0.00	0	-277	4275	4220	4190	4135	4105	4247	4162	229	1245	500	2990	5	1	45868383	1906	-1.81	6.99	12	0.00	-2297.00	594.00	5160	20240718	-19.48	2790	20240702	48.92	5160	-19.48	20240718	2790	48.92	20240702	5160	-19.48	20240718	2790	48.92	20240702	0.03	N	092190	500	229 억		0	N	N	0	N	00	N
81	20241017	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-45	5	-1.07	124914695	29873	55.43	4160	4245	4160	5470	2950	4210	4182.09	0.00	0	-2695	4390	4300	4250	4160	4110	4275	4135	229	1260	500	3030	5	1	45868383	1910	-1.81	7.01	12	0.07	-2297.00	594.00	5160	20240718	-19.28	2790	20240702	49.28	5160	-19.28	20240718	2790	49.28	20240702	5160	-19.28	20240718	2790	49.28	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
82	20241017	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-15	5	-0.36	116427020	27837	51.65	4160	4245	4160	5470	2950	4210	4182.37	0.00	0	-2625	4390	4300	4250	4160	4110	4275	4135	229	1260	500	3030	5	1	45868383	1924	-1.83	7.06	12	0.06	-2297.00	594.00	5160	20240718	-18.70	2790	20240702	50.36	5160	-18.70	20240718	2790	50.36	20240702	5160	-18.70	20240718	2790	50.36	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
83	20241017	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-15	5	-0.36	110478750	26418	49.02	4160	4245	4160	5470	2950	4210	4181.86	0.00	0	-1844	4390	4300	4250	4160	4110	4275	4135	229	1260	500	3030	5	1	45868383	1924	-1.83	7.06	12	0.06	-2297.00	594.00	5160	20240718	-18.70	2790	20240702	50.36	5160	-18.70	20240718	2790	50.36	20240702	5160	-18.70	20240718	2790	50.36	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
84	20241017	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-35	5	-0.83	97583815	23329	43.29	4160	4245	4160	5470	2950	4210	4182.84	0.00	0	-1940	4390	4300	4250	4160	4110	4275	4135	229	1260	500	3030	5	1	45868383	1915	-1.82	7.03	12	0.05	-2297.00	594.00	5160	20240718	-19.09	2790	20240702	49.64	5160	-19.09	20240718	2790	49.64	20240702	5160	-19.09	20240718	2790	49.64	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
85	20241017	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-35	5	-0.83	84409420	20177	37.44	4160	4245	4160	5470	2950	4210	4183.34	0.00	0	-1064	4390	4300	4250	4160	4110	4275	4135	229	1260	500	3030	5	1	45868383	1915	-1.82	7.03	12	0.04	-2297.00	594.00	5160	20240718	-19.09	2790	20240702	49.64	5160	-19.09	20240718	2790	49.64	20240702	5160	-19.09	20240718	2790	49.64	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
86	20241017	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	10	2	0.24	35445520	8453	15.69	4160	4245	4160	5470	2950	4210	4193.08	0.00	0	1116	4390	4300	4250	4160	4110	4275	4135	229	1260	500	3030	5	1	45868383	1936	-1.84	7.10	12	0.02	-2297.00	594.00	5160	20240718	-18.22	2790	20240702	51.25	5160	-18.22	20240718	2790	51.25	20240702	5160	-18.22	20240718	2790	51.25	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
87	20241017	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-10	5	-0.24	23429275	5598	10.39	4160	4245	4160	5470	2950	4210	4184.92	0.00	0	567	4390	4300	4250	4160	4110	4275	4135	229	1260	500	3030	5	1	45868383	1926	-1.83	7.07	12	0.01	-2297.00	594.00	5160	20240718	-18.60	2790	20240702	50.54	5160	-18.60	20240718	2790	50.54	20240702	5160	-18.60	20240718	2790	50.54	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
88	20241017	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	35	2	0.83	8742930	2094	3.89	4160	4245	4160	5470	2950	4210	4173.79	0.00	0	277	4390	4300	4250	4160	4110	4275	4135	229	1260	500	3030	5	1	45868383	1947	-1.85	7.15	12	0.00	-2297.00	594.00	5160	20240718	-17.73	2790	20240702	52.15	5160	-17.73	20240718	2790	52.15	20240702	5160	-17.73	20240718	2790	52.15	20240702	0.04	N	092190	500	229 억		0	N	N	0	N	00	N
89	20241016	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-140	5	-3.22	228398490	53595	74.31	4340	4340	4200	5650	3045	4350	4261.56	0.00	0	-14566	4460	4405	4320	4265	4180	4432	4292	229	1300	500	3130	5	1	45868383	1931	-1.83	7.09	12	0.12	-2297.00	594.00	5160	20240718	-18.41	2790	20240702	50.90	5160	-18.41	20240718	2790	50.90	20240702	5160	-18.41	20240718	2790	50.90	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
90	20241016	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-140	5	-3.22	215870050	50624	70.19	4340	4340	4210	5650	3045	4350	4264.18	0.00	0	-13788	4460	4405	4320	4265	4180	4432	4292	229	1300	500	3130	5	1	45868383	1931	-1.83	7.09	12	0.11	-2297.00	594.00	5160	20240718	-18.41	2790	20240702	50.90	5160	-18.41	20240718	2790	50.90	20240702	5160	-18.41	20240718	2790	50.90	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
91	20241016	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-115	5	-2.64	190959135	44726	62.02	4340	4340	4215	5650	3045	4350	4269.53	0.00	0	-13439	4460	4405	4320	4265	4180	4432	4292	229	1300	500	3130	5	1	45868383	1943	-1.84	7.13	12	0.10	-2297.00	594.00	5160	20240718	-17.93	2790	20240702	51.79	5160	-17.93	20240718	2790	51.79	20240702	5160	-17.93	20240718	2790	51.79	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
92	20241016	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-105	5	-2.41	168509270	39425	54.67	4340	4340	4230	5650	3045	4350	4274.17	0.00	0	-11748	4460	4405	4320	4265	4180	4432	4292	229	1300	500	3130	5	1	45868383	1947	-1.85	7.15	12	0.09	-2297.00	594.00	5160	20240718	-17.73	2790	20240702	52.15	5160	-17.73	20240718	2790	52.15	20240702	5160	-17.73	20240718	2790	52.15	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
93	20241016	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-75	5	-1.72	128709075	30053	41.67	4340	4340	4260	5650	3045	4350	4282.74	0.00	0	-10706	4460	4405	4320	4265	4180	4432	4292	229	1300	500	3130	5	1	45868383	1961	-1.86	7.20	12	0.07	-2297.00	594.00	5160	20240718	-17.15	2790	20240702	53.23	5160	-17.15	20240718	2790	53.23	20240702	5160	-17.15	20240718	2790	53.23	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
94	20241016	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-65	5	-1.49	105627795	24652	34.18	4340	4340	4260	5650	3045	4350	4284.76	0.00	0	-7450	4460	4405	4320	4265	4180	4432	4292	229	1300	500	3130	5	1	45868383	1965	-1.87	7.21	12	0.05	-2297.00	594.00	5160	20240718	-16.96	2790	20240702	53.58	5160	-16.96	20240718	2790	53.58	20240702	5160	-16.96	20240718	2790	53.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
95	20241016	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-60	5	-1.38	73332605	17110	23.72	4340	4340	4260	5650	3045	4350	4285.95	0.00	0	-3606	4460	4405	4320	4265	4180	4432	4292	229	1300	500	3130	5	1	45868383	1968	-1.87	7.22	12	0.04	-2297.00	594.00	5160	20240718	-16.86	2790	20240702	53.76	5160	-16.86	20240718	2790	53.76	20240702	5160	-16.86	20240718	2790	53.76	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
96	20241016	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-40	5	-0.92	10433020	2423	3.36	4340	4340	4270	5650	3045	4350	4305.83	0.00	0	-1585	4460	4405	4320	4265	4180	4432	4292	229	1300	500	3130	5	1	45868383	1977	-1.88	7.26	12	0.01	-2297.00	594.00	5160	20240718	-16.47	2790	20240702	54.48	5160	-16.47	20240718	2790	54.48	20240702	5160	-16.47	20240718	2790	54.48	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
97	20241015	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	25	2	0.58	304470150	70774	11.83	4305	4375	4235	5620	3030	4325	4301.80	0.00	0	11518	5091	4707	4416	4032	3741	4900	4225	229	1295	500	3110	5	1	45868383	1995	-1.89	7.32	12	0.15	-2297.00	594.00	5160	20240718	-15.70	2790	20240702	55.91	5160	-15.70	20240718	2790	55.91	20240702	5160	-15.70	20240718	2790	55.91	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
98	20241015	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	0	3	0.00	291200705	67717	11.32	4305	4375	4235	5620	3030	4325	4300.26	0.00	0	11816	5091	4707	4416	4032	3741	4900	4225	229	1295	500	3110	5	1	45868383	1984	-1.88	7.28	12	0.15	-2297.00	594.00	5160	20240718	-16.18	2790	20240702	55.02	5160	-16.18	20240718	2790	55.02	20240702	5160	-16.18	20240718	2790	55.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
99	20241015	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	10	2	0.23	258117430	60084	10.05	4305	4375	4235	5620	3030	4325	4295.94	0.00	0	11840	5091	4707	4416	4032	3741	4900	4225	229	1295	500	3110	5	1	45868383	1988	-1.89	7.30	12	0.13	-2297.00	594.00	5160	20240718	-15.99	2790	20240702	55.38	5160	-15.99	20240718	2790	55.38	20240702	5160	-15.99	20240718	2790	55.38	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
100	20241015	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-5	5	-0.12	228565100	53230	8.90	4305	4375	4235	5620	3030	4325	4293.91	0.00	0	10194	5091	4707	4416	4032	3741	4900	4225	229	1295	500	3110	5	1	45868383	1982	-1.88	7.27	12	0.12	-2297.00	594.00	5160	20240718	-16.28	2790	20240702	54.84	5160	-16.28	20240718	2790	54.84	20240702	5160	-16.28	20240718	2790	54.84	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
101	20241015	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	0	3	0.00	195204045	45490	7.61	4305	4375	4235	5620	3030	4325	4291.14	0.00	0	7685	5091	4707	4416	4032	3741	4900	4225	229	1295	500	3110	5	1	45868383	1984	-1.88	7.28	12	0.10	-2297.00	594.00	5160	20240718	-16.18	2790	20240702	55.02	5160	-16.18	20240718	2790	55.02	20240702	5160	-16.18	20240718	2790	55.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
102	20241015	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-10	5	-0.23	157264680	36675	6.13	4305	4375	4235	5620	3030	4325	4288.06	0.00	0	6116	5091	4707	4416	4032	3741	4900	4225	229	1295	500	3110	5	1	45868383	1979	-1.88	7.26	12	0.08	-2297.00	594.00	5160	20240718	-16.38	2790	20240702	54.66	5160	-16.38	20240718	2790	54.66	20240702	5160	-16.38	20240718	2790	54.66	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
103	20241015	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-20	5	-0.46	124465210	29057	4.86	4305	4375	4235	5620	3030	4325	4283.48	0.00	0	3658	5091	4707	4416	4032	3741	4900	4225	229	1295	500	3110	5	1	45868383	1975	-1.87	7.25	12	0.06	-2297.00	594.00	5160	20240718	-16.57	2790	20240702	54.30	5160	-16.57	20240718	2790	54.30	20240702	5160	-16.57	20240718	2790	54.30	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
104	20241015	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	5	2	0.12	17327470	4004	0.67	4305	4375	4300	5620	3030	4325	4327.54	0.00	0	-234	5091	4707	4416	4032	3741	4900	4225	229	1295	500	3110	5	1	45868383	1986	-1.89	7.29	12	0.01	-2297.00	594.00	5160	20240718	-16.09	2790	20240702	55.20	5160	-16.09	20240718	2790	55.20	20240702	5160	-16.09	20240718	2790	55.20	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
105	20241014	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	215	2	5.23	2633919850	597620	1196.13	4125	4800	4125	5340	2880	4110	4407.36	0.00	0	28447	4223	4166	4083	4026	3943	4195	4055	229	1230	500	2950	5	1	45868383	1984	-1.88	7.28	12	1.30	-2297.00	594.00	5160	20240718	-16.18	2790	20240702	55.02	5160	-16.18	20240718	2790	55.02	20240702	5160	-16.18	20240718	2790	55.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
106	20241014	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	185	2	4.50	2608014045	591617	1184.11	4125	4800	4125	5340	2880	4110	4408.28	0.00	0	29232	4223	4166	4083	4026	3943	4195	4055	229	1230	500	2950	5	1	45868383	1970	-1.87	7.23	12	1.29	-2297.00	594.00	5160	20240718	-16.76	2790	20240702	53.94	5160	-16.76	20240718	2790	53.94	20240702	5160	-16.76	20240718	2790	53.94	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
107	20241014	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	180	2	4.38	2564840855	581595	1164.05	4125	4800	4125	5340	2880	4110	4410.01	0.00	0	28925	4223	4166	4083	4026	3943	4195	4055	229	1230	500	2950	5	1	45868383	1968	-1.87	7.22	12	1.27	-2297.00	594.00	5160	20240718	-16.86	2790	20240702	53.76	5160	-16.86	20240718	2790	53.76	20240702	5160	-16.86	20240718	2790	53.76	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
108	20241014	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	175	2	4.26	2488969880	563967	1128.77	4125	4800	4125	5340	2880	4110	4413.33	0.00	0	27605	4223	4166	4083	4026	3943	4195	4055	229	1230	500	2950	5	1	45868383	1965	-1.87	7.21	12	1.23	-2297.00	594.00	5160	20240718	-16.96	2790	20240702	53.58	5160	-16.96	20240718	2790	53.58	20240702	5160	-16.96	20240718	2790	53.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
109	20241014	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	170	2	4.14	2446671860	554075	1108.97	4125	4800	4125	5340	2880	4110	4415.78	0.00	0	26638	4223	4166	4083	4026	3943	4195	4055	229	1230	500	2950	5	1	45868383	1963	-1.86	7.21	12	1.21	-2297.00	594.00	5160	20240718	-17.05	2790	20240702	53.41	5160	-17.05	20240718	2790	53.41	20240702	5160	-17.05	20240718	2790	53.41	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
110	20241014	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	160	2	3.89	2409623070	545422	1091.65	4125	4800	4125	5340	2880	4110	4417.91	0.00	0	25114	4223	4166	4083	4026	3943	4195	4055	229	1230	500	2950	5	1	45868383	1959	-1.86	7.19	12	1.19	-2297.00	594.00	5160	20240718	-17.25	2790	20240702	53.05	5160	-17.25	20240718	2790	53.05	20240702	5160	-17.25	20240718	2790	53.05	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
111	20241014	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	95	2	2.31	2171149045	489376	979.48	4125	4800	4125	5340	2880	4110	4436.57	0.00	0	25207	4223	4166	4083	4026	3943	4195	4055	229	1230	500	2950	5	1	45868383	1929	-1.83	7.08	12	1.07	-2297.00	594.00	5160	20240718	-18.51	2790	20240702	50.72	5160	-18.51	20240718	2790	50.72	20240702	5160	-18.51	20240718	2790	50.72	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
112	20241014	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	120	2	2.92	21003350	5012	10.03	4125	4230	4125	5340	2880	4110	4190.61	0.00	0	769	4223	4166	4083	4026	3943	4195	4055	229	1230	500	2950	5	1	45868383	1940	-1.84	7.12	12	0.01	-2297.00	594.00	5160	20240718	-18.02	2790	20240702	51.61	5160	-18.02	20240718	2790	51.61	20240702	5160	-18.02	20240718	2790	51.61	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
113	20241011	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	110	2	2.75	191101595	46854	125.39	4000	4140	4000	5200	2800	4000	4078.49	0.00	0	10628	4133	4066	3963	3896	3793	4100	3930	229	1200	500	2880	5	1	45868383	1885	-1.79	6.92	12	0.10	-2297.00	594.00	5160	20240718	-20.35	2790	20240702	47.31	5160	-20.35	20240718	2790	47.31	20240702	5160	-20.35	20240718	2790	47.31	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
114	20241011	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	90	2	2.25	154866730	38009	101.72	4000	4140	4000	5200	2800	4000	4074.48	0.00	0	9683	4133	4066	3963	3896	3793	4100	3930	229	1200	500	2880	5	1	45868383	1876	-1.78	6.89	12	0.08	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
115	20241011	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	105	2	2.62	149429565	36682	98.17	4000	4140	4000	5200	2800	4000	4073.65	0.00	0	10124	4133	4066	3963	3896	3793	4100	3930	229	1200	500	2880	5	1	45868383	1883	-1.79	6.91	12	0.08	-2297.00	594.00	5160	20240718	-20.45	2790	20240702	47.13	5160	-20.45	20240718	2790	47.13	20240702	5160	-20.45	20240718	2790	47.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
116	20241011	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	120	2	3.00	131730810	32379	86.65	4000	4140	4000	5200	2800	4000	4068.40	0.00	0	9639	4133	4066	3963	3896	3793	4100	3930	229	1200	500	2880	5	1	45868383	1890	-1.79	6.94	12	0.07	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
117	20241011	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	100	2	2.50	92009360	22723	60.81	4000	4100	4000	5200	2800	4000	4049.17	0.00	0	7708	4133	4066	3963	3896	3793	4100	3930	229	1200	500	2880	5	1	45868383	1881	-1.78	6.90	12	0.05	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
118	20241011	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	30	2	0.75	66518840	16444	44.01	4000	4100	4000	5200	2800	4000	4045.17	0.00	0	4599	4133	4066	3963	3896	3793	4100	3930	229	1200	500	2880	5	1	45868383	1848	-1.75	6.78	12	0.04	-2297.00	594.00	5160	20240718	-21.90	2790	20240702	44.44	5160	-21.90	20240718	2790	44.44	20240702	5160	-21.90	20240718	2790	44.44	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
119	20241011	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	30	2	0.75	49095310	12123	32.44	4000	4100	4000	5200	2800	4000	4049.77	0.00	0	3618	4133	4066	3963	3896	3793	4100	3930	229	1200	500	2880	5	1	45868383	1848	-1.75	6.78	12	0.03	-2297.00	594.00	5160	20240718	-21.90	2790	20240702	44.44	5160	-21.90	20240718	2790	44.44	20240702	5160	-21.90	20240718	2790	44.44	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
120	20241011	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	30	2	0.75	8702030	2160	5.78	4000	4035	4000	5200	2800	4000	4028.72	0.00	0	2055	4133	4066	3963	3896	3793	4100	3930	229	1200	500	2880	5	1	45868383	1848	-1.75	6.78	12	0.00	-2297.00	594.00	5160	20240718	-21.90	2790	20240702	44.44	5160	-21.90	20240718	2790	44.44	20240702	5160	-21.90	20240718	2790	44.44	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
121	20241010	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	105	2	2.70	147290335	37362	158.15	3910	4030	3860	5060	2730	3895	3942.02	0.00	0	98	4021	3957	3901	3837	3781	3930	3810	229	1165	500	2800	5	1	45868383	1835	-1.74	6.73	12	0.08	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	5160	-22.48	20240718	2790	43.37	20240702	5160	-22.48	20240718	2790	43.37	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
122	20241010	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	110	2	2.82	135266940	34357	145.43	3910	4030	3860	5060	2730	3895	3937.10	0.00	0	79	4021	3957	3901	3837	3781	3930	3810	229	1165	500	2800	5	1	45868383	1837	-1.74	6.74	12	0.07	-2297.00	594.00	5160	20240718	-22.38	2790	20240702	43.55	5160	-22.38	20240718	2790	43.55	20240702	5160	-22.38	20240718	2790	43.55	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
123	20241010	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	45	2	1.16	85355580	21862	92.54	3910	3940	3860	5060	2730	3895	3904.29	0.00	0	-1572	4021	3957	3901	3837	3781	3930	3810	229	1165	500	2800	5	1	45868383	1807	-1.72	6.63	12	0.05	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	5160	-23.64	20240718	2790	41.22	20240702	5160	-23.64	20240718	2790	41.22	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
124	20241010	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	20	2	0.51	79540395	20381	86.27	3910	3930	3860	5060	2730	3895	3902.67	0.00	0	-2489	4021	3957	3901	3837	3781	3930	3810	229	1165	500	2800	5	1	45868383	1796	-1.70	6.59	12	0.04	-2297.00	594.00	5160	20240718	-24.13	2790	20240702	40.32	5160	-24.13	20240718	2790	40.32	20240702	5160	-24.13	20240718	2790	40.32	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
125	20241010	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	10	2	0.26	56779360	14573	61.69	3910	3920	3860	5060	2730	3895	3896.20	0.00	0	-5736	4021	3957	3901	3837	3781	3930	3810	229	1165	500	2800	5	1	45868383	1791	-1.70	6.57	12	0.03	-2297.00	594.00	5160	20240718	-24.32	2790	20240702	39.96	5160	-24.32	20240718	2790	39.96	20240702	5160	-24.32	20240718	2790	39.96	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
126	20241010	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-15	5	-0.39	38886190	9987	42.27	3910	3915	3860	5060	2730	3895	3893.68	0.00	0	-6588	4021	3957	3901	3837	3781	3930	3810	229	1165	500	2800	5	1	45868383	1780	-1.69	6.53	12	0.02	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
127	20241010	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	10	2	0.26	24254715	6214	26.30	3910	3915	3875	5060	2730	3895	3903.24	0.00	0	-3712	4021	3957	3901	3837	3781	3930	3810	229	1165	500	2800	5	1	45868383	1791	-1.70	6.57	12	0.01	-2297.00	594.00	5160	20240718	-24.32	2790	20240702	39.96	5160	-24.32	20240718	2790	39.96	20240702	5160	-24.32	20240718	2790	39.96	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
128	20241010	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	20	2	0.51	5533225	1415	5.99	3910	3915	3910	5060	2730	3895	3910.41	0.00	0	-1087	4021	3957	3901	3837	3781	3930	3810	229	1165	500	2800	5	1	45868383	1796	-1.70	6.59	12	0.00	-2297.00	594.00	5160	20240718	-24.13	2790	20240702	40.32	5160	-24.13	20240718	2790	40.32	20240702	5160	-24.13	20240718	2790	40.32	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
129	20241008	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-70	5	-1.77	90660560	23420	103.56	3955	3965	3845	5150	2780	3965	3870.97	0.00	0	-418	4061	4012	3931	3882	3801	4037	3907	229	1185	500	2850	5	1	45868383	1787	-1.70	6.56	12	0.05	-2297.00	594.00	5160	20240718	-24.52	2790	20240702	39.61	5160	-24.52	20240718	2790	39.61	20240702	5160	-24.52	20240718	2790	39.61	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
130	20241008	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-95	5	-2.40	86808350	22428	99.17	3955	3965	3845	5150	2780	3965	3870.53	0.00	0	-265	4061	4012	3931	3882	3801	4037	3907	229	1185	500	2850	5	1	45868383	1775	-1.68	6.52	12	0.05	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	5160	-25.00	20240718	2790	38.71	20240702	5160	-25.00	20240718	2790	38.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
131	20241008	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-85	5	-2.14	83607125	21601	95.51	3955	3965	3845	5150	2780	3965	3870.52	0.00	0	199	4061	4012	3931	3882	3801	4037	3907	229	1185	500	2850	5	1	45868383	1780	-1.69	6.53	12	0.05	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
132	20241008	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-70	5	-1.77	75372530	19469	86.09	3955	3965	3845	5150	2780	3965	3871.41	0.00	0	379	4061	4012	3931	3882	3801	4037	3907	229	1185	500	2850	5	1	45868383	1787	-1.70	6.56	12	0.04	-2297.00	594.00	5160	20240718	-24.52	2790	20240702	39.61	5160	-24.52	20240718	2790	39.61	20240702	5160	-24.52	20240718	2790	39.61	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
133	20241008	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-110	5	-2.77	65965975	17044	75.36	3955	3965	3845	5150	2780	3965	3870.33	0.00	0	1513	4061	4012	3931	3882	3801	4037	3907	229	1185	500	2850	5	1	45868383	1768	-1.68	6.49	12	0.04	-2297.00	594.00	5160	20240718	-25.29	2790	20240702	38.17	5160	-25.29	20240718	2790	38.17	20240702	5160	-25.29	20240718	2790	38.17	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
134	20241008	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-80	5	-2.02	51258505	13235	58.52	3955	3965	3845	5150	2780	3965	3872.95	0.00	0	1650	4061	4012	3931	3882	3801	4037	3907	229	1185	500	2850	5	1	45868383	1782	-1.69	6.54	12	0.03	-2297.00	594.00	5160	20240718	-24.71	2790	20240702	39.25	5160	-24.71	20240718	2790	39.25	20240702	5160	-24.71	20240718	2790	39.25	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
135	20241008	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-75	5	-1.89	49708610	12836	56.76	3955	3965	3845	5150	2780	3965	3872.59	0.00	0	1798	4061	4012	3931	3882	3801	4037	3907	229	1185	500	2850	5	1	45868383	1784	-1.69	6.55	12	0.03	-2297.00	594.00	5160	20240718	-24.61	2790	20240702	39.43	5160	-24.61	20240718	2790	39.43	20240702	5160	-24.61	20240718	2790	39.43	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
136	20241008	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-25	5	-0.63	572745	145	0.64	3955	3965	3940	5150	2780	3965	3949.97	0.00	0	-33	4061	4012	3931	3882	3801	4037	3907	229	1185	500	2850	5	1	45868383	1807	-1.72	6.63	12	0.00	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	5160	-23.64	20240718	2790	41.22	20240702	5160	-23.64	20240718	2790	41.22	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
137	20241007	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	110	2	2.85	88872700	22616	122.03	3850	3980	3850	5010	2700	3855	3929.56	0.00	0	372	4035	3945	3855	3765	3675	3990	3810	229	1155	500	2770	5	1	45868383	1819	-1.73	6.68	12	0.05	-2297.00	594.00	5160	20240718	-23.16	2790	20240702	42.11	5160	-23.16	20240718	2790	42.11	20240702	5160	-23.16	20240718	2790	42.11	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
138	20241007	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	105	2	2.72	86502230	22018	118.80	3850	3980	3850	5010	2700	3855	3928.71	0.00	0	372	4035	3945	3855	3765	3675	3990	3810	229	1155	500	2770	5	1	45868383	1816	-1.72	6.67	12	0.05	-2297.00	594.00	5160	20240718	-23.26	2790	20240702	41.94	5160	-23.26	20240718	2790	41.94	20240702	5160	-23.26	20240718	2790	41.94	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
139	20241007	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	125	2	3.24	82999335	21135	114.04	3850	3980	3850	5010	2700	3855	3927.10	0.00	0	357	4035	3945	3855	3765	3675	3990	3810	229	1155	500	2770	5	1	45868383	1826	-1.73	6.70	12	0.05	-2297.00	594.00	5160	20240718	-22.87	2790	20240702	42.65	5160	-22.87	20240718	2790	42.65	20240702	5160	-22.87	20240718	2790	42.65	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
140	20241007	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	115	2	2.98	60121610	15368	82.92	3850	3975	3850	5010	2700	3855	3912.13	0.00	0	301	4035	3945	3855	3765	3675	3990	3810	229	1155	500	2770	5	1	45868383	1821	-1.73	6.68	12	0.03	-2297.00	594.00	5160	20240718	-23.06	2790	20240702	42.29	5160	-23.06	20240718	2790	42.29	20240702	5160	-23.06	20240718	2790	42.29	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
141	20241007	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	45	2	1.17	44664430	11433	61.69	3850	3975	3850	5010	2700	3855	3906.62	0.00	0	-998	4035	3945	3855	3765	3675	3990	3810	229	1155	500	2770	5	1	45868383	1789	-1.70	6.57	12	0.02	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	5160	-24.42	20240718	2790	39.78	20240702	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
142	20241007	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	40	2	1.04	36256795	9273	50.04	3850	3975	3850	5010	2700	3855	3909.93	0.00	0	-911	4035	3945	3855	3765	3675	3990	3810	229	1155	500	2770	5	1	45868383	1787	-1.70	6.56	12	0.02	-2297.00	594.00	5160	20240718	-24.52	2790	20240702	39.61	5160	-24.52	20240718	2790	39.61	20240702	5160	-24.52	20240718	2790	39.61	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
143	20241007	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	15	2	0.39	6342060	1641	8.85	3850	3915	3850	5010	2700	3855	3864.75	0.00	0	-334	4035	3945	3855	3765	3675	3990	3810	229	1155	500	2770	5	1	45868383	1775	-1.68	6.52	12	0.00	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	5160	-25.00	20240718	2790	38.71	20240702	5160	-25.00	20240718	2790	38.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
144	20241007	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	20	2	0.52	2166030	562	3.03	3850	3875	3850	5010	2700	3855	3854.15	0.00	0	-254	4035	3945	3855	3765	3675	3990	3810	229	1155	500	2770	5	1	45868383	1777	-1.69	6.52	12	0.00	-2297.00	594.00	5160	20240718	-24.90	2790	20240702	38.89	5160	-24.90	20240718	2790	38.89	20240702	5160	-24.90	20240718	2790	38.89	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
145	20241004	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	5	2	0.13	71218650	18388	122.93	3810	3945	3765	5000	2695	3850	3873.11	0.00	0	796	4040	3945	3885	3790	3730	3915	3760	229	1150	500	2770	5	1	45868383	1768	-1.68	6.49	12	0.04	-2297.00	594.00	5160	20240718	-25.29	2790	20240702	38.17	5160	-25.29	20240718	2790	38.17	20240702	5160	-25.29	20240718	2790	38.17	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
146	20241004	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	65946545	17020	113.79	3810	3945	3765	5000	2695	3850	3874.65	0.00	0	1598	4040	3945	3885	3790	3730	3915	3760	229	1150	500	2770	5	1	45868383	1757	-1.67	6.45	12	0.04	-2297.00	594.00	5160	20240718	-25.78	2790	20240702	37.28	5160	-25.78	20240718	2790	37.28	20240702	5160	-25.78	20240718	2790	37.28	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
147	20241004	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	15	2	0.39	61335660	15822	105.78	3810	3945	3765	5000	2695	3850	3876.61	0.00	0	1547	4040	3945	3885	3790	3730	3915	3760	229	1150	500	2770	5	1	45868383	1773	-1.68	6.51	12	0.03	-2297.00	594.00	5160	20240718	-25.10	2790	20240702	38.53	5160	-25.10	20240718	2790	38.53	20240702	5160	-25.10	20240718	2790	38.53	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
148	20241004	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	20	2	0.52	51246855	13200	88.25	3810	3945	3765	5000	2695	3850	3882.34	0.00	0	817	4040	3945	3885	3790	3730	3915	3760	229	1150	500	2770	5	1	45868383	1775	-1.68	6.52	12	0.03	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	5160	-25.00	20240718	2790	38.71	20240702	5160	-25.00	20240718	2790	38.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
149	20241004	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	50	2	1.30	38576370	9936	66.43	3810	3945	3765	5000	2695	3850	3882.48	0.00	0	-166	4040	3945	3885	3790	3730	3915	3760	229	1150	500	2770	5	1	45868383	1789	-1.70	6.57	12	0.02	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	5160	-24.42	20240718	2790	39.78	20240702	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
150	20241004	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	65	2	1.69	25486830	6576	43.96	3810	3945	3765	5000	2695	3850	3875.73	0.00	0	-251	4040	3945	3885	3790	3730	3915	3760	229	1150	500	2770	5	1	45868383	1796	-1.70	6.59	12	0.01	-2297.00	594.00	5160	20240718	-24.13	2790	20240702	40.32	5160	-24.13	20240718	2790	40.32	20240702	5160	-24.13	20240718	2790	40.32	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
151	20241004	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	95	2	2.47	17626555	4567	30.53	3810	3945	3765	5000	2695	3850	3859.55	0.00	0	-296	4040	3945	3885	3790	3730	3915	3760	229	1150	500	2770	5	1	45868383	1810	-1.72	6.64	12	0.01	-2297.00	594.00	5160	20240718	-23.55	2790	20240702	41.40	5160	-23.55	20240718	2790	41.40	20240702	5160	-23.55	20240718	2790	41.40	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
152	20241004	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	0	3	0.00	5043010	1325	8.86	3810	3850	3765	5000	2695	3850	3806.05	0.00	0	650	4040	3945	3885	3790	3730	3915	3760	229	1150	500	2770	5	1	45868383	1766	-1.68	6.48	12	0.00	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
153	20241002	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-135	5	-3.39	58066260	14957	76.50	3980	3980	3825	5180	2790	3985	3882.88	0.00	0	-3924	4048	4016	3978	3946	3908	4032	3962	229	1195	500	2860	5	1	45868383	1766	-1.68	6.48	12	0.03	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
154	20241002	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-150	5	-3.76	43476410	11160	57.08	3980	3980	3825	5180	2790	3985	3895.74	0.00	0	-2273	4048	4016	3978	3946	3908	4032	3962	229	1195	500	2860	5	1	45868383	1759	-1.67	6.46	12	0.02	-2297.00	594.00	5160	20240718	-25.68	2790	20240702	37.46	5160	-25.68	20240718	2790	37.46	20240702	5160	-25.68	20240718	2790	37.46	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
155	20241002	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-85	5	-2.13	30077690	7690	39.33	3980	3980	3865	5180	2790	3985	3911.27	0.00	0	-2489	4048	4016	3978	3946	3908	4032	3962	229	1195	500	2860	5	1	45868383	1789	-1.70	6.57	12	0.02	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	5160	-24.42	20240718	2790	39.78	20240702	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
156	20241002	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-50	5	-1.25	24458320	6247	31.95	3980	3980	3865	5180	2790	3985	3915.21	0.00	0	-2626	4048	4016	3978	3946	3908	4032	3962	229	1195	500	2860	5	1	45868383	1805	-1.71	6.62	12	0.01	-2297.00	594.00	5160	20240718	-23.74	2790	20240702	41.04	5160	-23.74	20240718	2790	41.04	20240702	5160	-23.74	20240718	2790	41.04	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
157	20241002	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-50	5	-1.25	24234220	6190	31.66	3980	3980	3865	5180	2790	3985	3915.06	0.00	0	-2590	4048	4016	3978	3946	3908	4032	3962	229	1195	500	2860	5	1	45868383	1805	-1.71	6.62	12	0.01	-2297.00	594.00	5160	20240718	-23.74	2790	20240702	41.04	5160	-23.74	20240718	2790	41.04	20240702	5160	-23.74	20240718	2790	41.04	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
158	20241002	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-45	5	-1.13	15845100	4054	20.74	3980	3980	3865	5180	2790	3985	3908.51	0.00	0	-1555	4048	4016	3978	3946	3908	4032	3962	229	1195	500	2860	5	1	45868383	1807	-1.72	6.63	12	0.01	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	5160	-23.64	20240718	2790	41.22	20240702	5160	-23.64	20240718	2790	41.22	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
159	20241002	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-55	5	-1.38	15324280	3921	20.06	3980	3980	3865	5180	2790	3985	3908.26	0.00	0	-1500	4048	4016	3978	3946	3908	4032	3962	229	1195	500	2860	5	1	45868383	1803	-1.71	6.62	12	0.01	-2297.00	594.00	5160	20240718	-23.84	2790	20240702	40.86	5160	-23.84	20240718	2790	40.86	20240702	5160	-23.84	20240718	2790	40.86	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
160	20241002	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-120	5	-3.01	6627295	1689	8.64	3980	3980	3865	5180	2790	3985	3923.80	0.00	0	-673	4048	4016	3978	3946	3908	4032	3962	229	1195	500	2860	5	1	45868383	1773	-1.68	6.51	12	0.00	-2297.00	594.00	5160	20240718	-25.10	2790	20240702	38.53	5160	-25.10	20240718	2790	38.53	20240702	5160	-25.10	20240718	2790	38.53	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N