KissMeData/095910/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	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1485	0	3	0.00	182985173	121815	564.85	1488	1604	1476	1930	1040	1485	1502.56	0.52	0	519	1503	1493	1489	1479	1475	1492	1478	98	445	500	1060	1	1	19504503	290	-5.40	0.42	12	0.62	-275.00	3508.00	2500	20240523	-40.60	1460	20241023	1.71	2500	-40.60	20240523	1460	1.71	20241023	2500	-40.60	20240523	1460	1.71	20241023	0.29	N	095910	500	97 억		101420	N	N	0	N	00	N
3	20241031	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1505	20	2	1.35	163785023	108922	505.06	1488	1604	1476	1930	1040	1485	1503.69	0.52	0	521	1503	1493	1489	1479	1475	1492	1478	98	445	500	1060	1	1	19504503	294	-5.47	0.43	12	0.56	-275.00	3508.00	2500	20240523	-39.80	1460	20241023	3.08	2500	-39.80	20240523	1460	3.08	20241023	2500	-39.80	20240523	1460	3.08	20241023	0.29	N	095910	500	97 억		101420	N	N	0	N	00	N
4	20241031	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	2	2	0.13	144807642	96249	446.30	1488	1604	1476	1930	1040	1485	1504.51	0.52	0	1257	1503	1493	1489	1479	1475	1492	1478	98	445	500	1060	1	1	19504503	290	-5.41	0.42	12	0.49	-275.00	3508.00	2500	20240523	-40.52	1460	20241023	1.85	2500	-40.52	20240523	1460	1.85	20241023	2500	-40.52	20240523	1460	1.85	20241023	0.29	N	095910	500	97 억		101420	N	N	0	N	00	N
5	20241031	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	-6	5	-0.40	126418122	83824	388.69	1488	1604	1476	1930	1040	1485	1508.14	0.52	0	1479	1503	1493	1489	1479	1475	1492	1478	98	445	500	1060	1	1	19504503	288	-5.38	0.42	12	0.43	-275.00	3508.00	2500	20240523	-40.84	1460	20241023	1.30	2500	-40.84	20240523	1460	1.30	20241023	2500	-40.84	20240523	1460	1.30	20241023	0.29	N	095910	500	97 억		101420	N	N	0	N	00	N
6	20241031	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1513	28	2	1.89	74346466	49204	228.16	1488	1604	1476	1930	1040	1485	1510.98	0.52	0	2858	1503	1493	1489	1479	1475	1492	1478	98	445	500	1060	1	1	19504503	295	-5.50	0.43	12	0.25	-275.00	3508.00	2500	20240523	-39.48	1460	20241023	3.63	2500	-39.48	20240523	1460	3.63	20241023	2500	-39.48	20240523	1460	3.63	20241023	0.29	N	095910	500	97 억		101420	N	N	0	N	00	N
7	20241031	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1485	0	3	0.00	11915500	8049	37.32	1488	1488	1476	1930	1040	1485	1480.37	0.52	0	-714	1503	1493	1489	1479	1475	1492	1478	98	445	500	1060	1	1	19504503	290	-5.40	0.42	12	0.04	-275.00	3508.00	2500	20240523	-40.60	1460	20241023	1.71	2500	-40.60	20240523	1460	1.71	20241023	2500	-40.60	20240523	1460	1.71	20241023	0.29	N	095910	500	97 억		101420	N	N	0	N	00	N
8	20241031	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1485	0	3	0.00	11214716	7575	35.12	1488	1488	1476	1930	1040	1485	1480.49	0.52	0	-795	1503	1493	1489	1479	1475	1492	1478	98	445	500	1060	1	1	19504503	290	-5.40	0.42	12	0.04	-275.00	3508.00	2500	20240523	-40.60	1460	20241023	1.71	2500	-40.60	20240523	1460	1.71	20241023	2500	-40.60	20240523	1460	1.71	20241023	0.29	N	095910	500	97 억		101420	N	N	0	N	00	N
9	20241031	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	-1	5	-0.07	1977213	1332	6.18	1488	1488	1483	1930	1040	1485	1484.39	0.52	0	-838	1503	1493	1489	1479	1475	1492	1478	98	445	500	1060	1	1	19504503	289	-5.40	0.42	12	0.01	-275.00	3508.00	2500	20240523	-40.64	1460	20241023	1.64	2500	-40.64	20240523	1460	1.64	20241023	2500	-40.64	20240523	1460	1.64	20241023	0.29	N	095910	500	97 억		101420	N	N	0	N	00	N
10	20241030	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1485	-11	5	-0.74	32060432	21516	90.97	1499	1499	1485	1944	1048	1496	1490.15	0.52	0	-693	1509	1502	1491	1484	1473	1497	1479	98	448	500	1070	1	1	19504503	290	-5.40	0.42	12	0.11	-275.00	3508.00	2500	20240523	-40.60	1460	20241023	1.71	2500	-40.60	20240523	1460	1.71	20241023	2500	-40.60	20240523	1460	1.71	20241023	0.29	N	095910	500	97 억		102113	N	N	0	N	00	N
11	20241030	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	-3	5	-0.20	27762199	18625	78.74	1499	1499	1485	1944	1048	1496	1490.59	0.52	0	-630	1509	1502	1491	1484	1473	1497	1479	98	448	500	1070	1	1	19504503	291	-5.43	0.43	12	0.10	-275.00	3508.00	2500	20240523	-40.28	1460	20241023	2.26	2500	-40.28	20240523	1460	2.26	20241023	2500	-40.28	20240523	1460	2.26	20241023	0.29	N	095910	500	97 억		102113	N	N	0	N	00	N
12	20241030	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1492	-4	5	-0.27	25517487	17115	72.36	1499	1499	1485	1944	1048	1496	1490.94	0.52	0	-630	1509	1502	1491	1484	1473	1497	1479	98	448	500	1070	1	1	19504503	291	-5.43	0.43	12	0.09	-275.00	3508.00	2500	20240523	-40.32	1460	20241023	2.19	2500	-40.32	20240523	1460	2.19	20241023	2500	-40.32	20240523	1460	2.19	20241023	0.29	N	095910	500	97 억		102113	N	N	0	N	00	N
13	20241030	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	-3	5	-0.20	16007586	10716	45.31	1499	1499	1485	1944	1048	1496	1493.80	0.52	0	-530	1509	1502	1491	1484	1473	1497	1479	98	448	500	1070	1	1	19504503	291	-5.43	0.43	12	0.05	-275.00	3508.00	2500	20240523	-40.28	1460	20241023	2.26	2500	-40.28	20240523	1460	2.26	20241023	2500	-40.28	20240523	1460	2.26	20241023	0.29	N	095910	500	97 억		102113	N	N	0	N	00	N
14	20241030	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	0	3	0.00	9709005	6492	27.45	1499	1499	1485	1944	1048	1496	1495.53	0.52	0	-472	1509	1502	1491	1484	1473	1497	1479	98	448	500	1070	1	1	19504503	292	-5.44	0.43	12	0.03	-275.00	3508.00	2500	20240523	-40.16	1460	20241023	2.47	2500	-40.16	20240523	1460	2.47	20241023	2500	-40.16	20240523	1460	2.47	20241023	0.29	N	095910	500	97 억		102113	N	N	0	N	00	N
15	20241030	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	2	2	0.13	8736204	5842	24.70	1499	1499	1485	1944	1048	1496	1495.41	0.52	0	-472	1509	1502	1491	1484	1473	1497	1479	98	448	500	1070	1	1	19504503	292	-5.45	0.43	12	0.03	-275.00	3508.00	2500	20240523	-40.08	1460	20241023	2.60	2500	-40.08	20240523	1460	2.60	20241023	2500	-40.08	20240523	1460	2.60	20241023	0.29	N	095910	500	97 억		102113	N	N	0	N	00	N
16	20241030	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	2	2	0.13	8086371	5407	22.86	1499	1499	1485	1944	1048	1496	1495.54	0.52	0	-170	1509	1502	1491	1484	1473	1497	1479	98	448	500	1070	1	1	19504503	292	-5.45	0.43	12	0.03	-275.00	3508.00	2500	20240523	-40.08	1460	20241023	2.60	2500	-40.08	20240523	1460	2.60	20241023	2500	-40.08	20240523	1460	2.60	20241023	0.29	N	095910	500	97 억		102113	N	N	0	N	00	N
17	20241030	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	-1	5	-0.07	478910	320	1.35	1499	1499	1495	1944	1048	1496	1496.59	0.52	0	-117	1509	1502	1491	1484	1473	1497	1479	98	448	500	1070	1	1	19504503	292	-5.44	0.43	12	0.00	-275.00	3508.00	2500	20240523	-40.20	1460	20241023	2.40	2500	-40.20	20240523	1460	2.40	20241023	2500	-40.20	20240523	1460	2.40	20241023	0.29	N	095910	500	97 억		102113	N	N	0	N	00	N
18	20241029	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-3	5	-0.20	35235992	23653	43.52	1498	1498	1480	1948	1050	1499	1489.70	0.53	0	-2010	1562	1530	1507	1475	1452	1519	1464	98	449	500	1070	1	1	19504503	292	-5.44	0.43	12	0.12	-275.00	3508.00	2500	20240523	-40.16	1460	20241023	2.47	2500	-40.16	20240523	1460	2.47	20241023	2500	-40.16	20240523	1460	2.47	20241023	0.29	N	095910	500	97 억		104074	N	N	0	N	00	N
19	20241029	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	-2	5	-0.13	32610495	21898	40.29	1498	1498	1480	1948	1050	1499	1489.20	0.53	0	-1641	1562	1530	1507	1475	1452	1519	1464	98	449	500	1070	1	1	19504503	292	-5.44	0.43	12	0.11	-275.00	3508.00	2500	20240523	-40.12	1460	20241023	2.53	2500	-40.12	20240523	1460	2.53	20241023	2500	-40.12	20240523	1460	2.53	20241023	0.29	N	095910	500	97 억		104074	N	N	0	N	00	N
20	20241029	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-3	5	-0.20	30338601	20377	37.49	1498	1498	1480	1948	1050	1499	1488.86	0.53	0	-1622	1562	1530	1507	1475	1452	1519	1464	98	449	500	1070	1	1	19504503	292	-5.44	0.43	12	0.10	-275.00	3508.00	2500	20240523	-40.16	1460	20241023	2.47	2500	-40.16	20240523	1460	2.47	20241023	2500	-40.16	20240523	1460	2.47	20241023	0.29	N	095910	500	97 억		104074	N	N	0	N	00	N
21	20241029	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	-8	5	-0.53	22610037	15193	27.95	1498	1498	1480	1948	1050	1499	1488.19	0.53	0	-1596	1562	1530	1507	1475	1452	1519	1464	98	449	500	1070	1	1	19504503	291	-5.42	0.43	12	0.08	-275.00	3508.00	2500	20240523	-40.36	1460	20241023	2.12	2500	-40.36	20240523	1460	2.12	20241023	2500	-40.36	20240523	1460	2.12	20241023	0.29	N	095910	500	97 억		104074	N	N	0	N	00	N
22	20241029	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	-8	5	-0.53	17331488	11651	21.44	1498	1498	1480	1948	1050	1499	1487.55	0.53	0	36	1562	1530	1507	1475	1452	1519	1464	98	449	500	1070	1	1	19504503	291	-5.42	0.43	12	0.06	-275.00	3508.00	2500	20240523	-40.36	1460	20241023	2.12	2500	-40.36	20240523	1460	2.12	20241023	2500	-40.36	20240523	1460	2.12	20241023	0.29	N	095910	500	97 억		104074	N	N	0	N	00	N
23	20241029	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	-9	5	-0.60	16401705	11027	20.29	1498	1498	1480	1948	1050	1499	1487.41	0.53	0	89	1562	1530	1507	1475	1452	1519	1464	98	449	500	1070	1	1	19504503	291	-5.42	0.42	12	0.06	-275.00	3508.00	2500	20240523	-40.40	1460	20241023	2.05	2500	-40.40	20240523	1460	2.05	20241023	2500	-40.40	20240523	1460	2.05	20241023	0.29	N	095910	500	97 억		104074	N	N	0	N	00	N
24	20241029	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	-5	5	-0.33	10551330	7098	13.06	1498	1498	1480	1948	1050	1499	1486.52	0.53	0	130	1562	1530	1507	1475	1452	1519	1464	98	449	500	1070	1	1	19504503	291	-5.43	0.43	12	0.04	-275.00	3508.00	2500	20240523	-40.24	1460	20241023	2.33	2500	-40.24	20240523	1460	2.33	20241023	2500	-40.24	20240523	1460	2.33	20241023	0.29	N	095910	500	97 억		104074	N	N	0	N	00	N
25	20241028	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-24	5	-1.58	81320164	54353	168.38	1523	1539	1484	1979	1067	1523	1496.15	0.55	0	-2825	1585	1554	1510	1479	1435	1532	1457	98	456	500	1090	1	1	19504503	292	-5.45	0.43	12	0.28	-275.00	3508.00	2500	20240523	-40.04	1460	20241023	2.67	2500	-40.04	20240523	1460	2.67	20241023	2500	-40.04	20240523	1460	2.67	20241023	0.29	N	095910	500	97 억		106899	N	N	0	N	00	N
26	20241028	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-24	5	-1.58	75877627	50717	157.12	1523	1539	1484	1979	1067	1523	1496.10	0.55	0	-1088	1585	1554	1510	1479	1435	1532	1457	98	456	500	1090	1	1	19504503	292	-5.45	0.43	12	0.26	-275.00	3508.00	2500	20240523	-40.04	1460	20241023	2.67	2500	-40.04	20240523	1460	2.67	20241023	2500	-40.04	20240523	1460	2.67	20241023	0.29	N	095910	500	97 억		106899	N	N	0	N	00	N
27	20241028	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-23	5	-1.51	55978729	37381	115.80	1523	1539	1489	1979	1067	1523	1497.52	0.55	0	-1016	1585	1554	1510	1479	1435	1532	1457	98	456	500	1090	1	1	19504503	293	-5.45	0.43	12	0.19	-275.00	3508.00	2500	20240523	-40.00	1460	20241023	2.74	2500	-40.00	20240523	1460	2.74	20241023	2500	-40.00	20240523	1460	2.74	20241023	0.29	N	095910	500	97 억		106899	N	N	0	N	00	N
28	20241028	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-24	5	-1.58	38738844	25864	80.12	1523	1539	1489	1979	1067	1523	1497.79	0.55	0	1007	1585	1554	1510	1479	1435	1532	1457	98	456	500	1090	1	1	19504503	292	-5.45	0.43	12	0.13	-275.00	3508.00	2500	20240523	-40.04	1460	20241023	2.67	2500	-40.04	20240523	1460	2.67	20241023	2500	-40.04	20240523	1460	2.67	20241023	0.29	N	095910	500	97 억		106899	N	N	0	N	00	N
29	20241028	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-24	5	-1.58	35979347	24015	74.40	1523	1539	1489	1979	1067	1523	1498.20	0.55	0	1047	1585	1554	1510	1479	1435	1532	1457	98	456	500	1090	1	1	19504503	292	-5.45	0.43	12	0.12	-275.00	3508.00	2500	20240523	-40.04	1460	20241023	2.67	2500	-40.04	20240523	1460	2.67	20241023	2500	-40.04	20240523	1460	2.67	20241023	0.29	N	095910	500	97 억		106899	N	N	0	N	00	N
30	20241028	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	-22	5	-1.44	32085073	21404	66.31	1523	1539	1489	1979	1067	1523	1499.02	0.55	0	1137	1585	1554	1510	1479	1435	1532	1457	98	456	500	1090	1	1	19504503	293	-5.46	0.43	12	0.11	-275.00	3508.00	2500	20240523	-39.96	1460	20241023	2.81	2500	-39.96	20240523	1460	2.81	20241023	2500	-39.96	20240523	1460	2.81	20241023	0.29	N	095910	500	97 억		106899	N	N	0	N	00	N
31	20241028	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	-21	5	-1.38	20529736	13661	42.32	1523	1539	1494	1979	1067	1523	1502.80	0.55	0	1335	1585	1554	1510	1479	1435	1532	1457	98	456	500	1090	1	1	19504503	293	-5.46	0.43	12	0.07	-275.00	3508.00	2500	20240523	-39.92	1460	20241023	2.88	2500	-39.92	20240523	1460	2.88	20241023	2500	-39.92	20240523	1460	2.88	20241023	0.29	N	095910	500	97 억		106899	N	N	0	N	00	N
32	20241028	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1526	3	2	0.20	591483	388	1.20	1523	1539	1522	1979	1067	1523	1524.44	0.55	0	-24	1585	1554	1510	1479	1435	1532	1457	98	456	500	1090	1	1	19504503	298	-5.55	0.44	12	0.00	-275.00	3508.00	2500	20240523	-38.96	1460	20241023	4.52	2500	-38.96	20240523	1460	4.52	20241023	2500	-38.96	20240523	1460	4.52	20241023	0.29	N	095910	500	97 억		106899	N	N	0	N	00	N
33	20241025	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	-2	5	-0.13	48199567	32280	351.25	1524	1541	1466	1982	1068	1525	1493.17	0.54	0	873	1557	1540	1520	1503	1483	1531	1494	98	457	500	1090	1	1	19504503	297	-5.54	0.43	12	0.17	-275.00	3508.00	2500	20240523	-39.08	1460	20241023	4.32	2500	-39.08	20240523	1460	4.32	20241023	2500	-39.08	20240523	1460	4.32	20241023	0.29	N	095910	500	97 억		105792	N	N	0	N	00	N
34	20241025	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	-16	5	-1.05	44694914	29970	326.12	1524	1541	1466	1982	1068	1525	1491.32	0.54	0	1016	1557	1540	1520	1503	1483	1531	1494	98	457	500	1090	1	1	19504503	294	-5.49	0.43	12	0.15	-275.00	3508.00	2500	20240523	-39.64	1460	20241023	3.36	2500	-39.64	20240523	1460	3.36	20241023	2500	-39.64	20240523	1460	3.36	20241023	0.29	N	095910	500	97 억		105792	N	N	0	N	00	N
35	20241025	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	-15	5	-0.98	44516921	29852	324.83	1524	1541	1466	1982	1068	1525	1491.25	0.54	0	1070	1557	1540	1520	1503	1483	1531	1494	98	457	500	1090	1	1	19504503	295	-5.49	0.43	12	0.15	-275.00	3508.00	2500	20240523	-39.60	1460	20241023	3.42	2500	-39.60	20240523	1460	3.42	20241023	2500	-39.60	20240523	1460	3.42	20241023	0.29	N	095910	500	97 억		105792	N	N	0	N	00	N
36	20241025	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-37	5	-2.43	38840586	26025	283.19	1524	1541	1466	1982	1068	1525	1492.43	0.54	0	1303	1557	1540	1520	1503	1483	1531	1494	98	457	500	1090	1	1	19504503	290	-5.41	0.42	12	0.13	-275.00	3508.00	2500	20240523	-40.48	1460	20241023	1.92	2500	-40.48	20240523	1460	1.92	20241023	2500	-40.48	20240523	1460	1.92	20241023	0.29	N	095910	500	97 억		105792	N	N	0	N	00	N
37	20241025	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	-44	5	-2.89	30425738	20356	221.50	1524	1541	1466	1982	1068	1525	1494.68	0.54	0	1509	1557	1540	1520	1503	1483	1531	1494	98	457	500	1090	1	1	19504503	289	-5.39	0.42	12	0.10	-275.00	3508.00	2500	20240523	-40.76	1460	20241023	1.44	2500	-40.76	20240523	1460	1.44	20241023	2500	-40.76	20240523	1460	1.44	20241023	0.29	N	095910	500	97 억		105792	N	N	0	N	00	N
38	20241025	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	-49	5	-3.21	28073194	18766	204.20	1524	1541	1466	1982	1068	1525	1495.96	0.54	0	2085	1557	1540	1520	1503	1483	1531	1494	98	457	500	1090	1	1	19504503	288	-5.37	0.42	12	0.10	-275.00	3508.00	2500	20240523	-40.96	1460	20241023	1.10	2500	-40.96	20240523	1460	1.10	20241023	2500	-40.96	20240523	1460	1.10	20241023	0.29	N	095910	500	97 억		105792	N	N	0	N	00	N
39	20241025	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	-27	5	-1.77	10512091	6936	75.47	1524	1541	1495	1982	1068	1525	1515.58	0.54	0	151	1557	1540	1520	1503	1483	1531	1494	98	457	500	1090	1	1	19504503	292	-5.45	0.43	12	0.04	-275.00	3508.00	2500	20240523	-40.08	1460	20241023	2.60	2500	-40.08	20240523	1460	2.60	20241023	2500	-40.08	20240523	1460	2.60	20241023	0.29	N	095910	500	97 억		105792	N	N	0	N	00	N
40	20241025	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1539	14	2	0.92	378880	247	2.69	1524	1541	1524	1982	1068	1525	1533.93	0.54	0	-13	1557	1540	1520	1503	1483	1531	1494	98	457	500	1090	1	1	19504503	300	-5.60	0.44	12	0.00	-275.00	3508.00	2500	20240523	-38.44	1460	20241023	5.41	2500	-38.44	20240523	1460	5.41	20241023	2500	-38.44	20240523	1460	5.41	20241023	0.29	N	095910	500	97 억		105792	N	N	0	N	00	N
41	20241024	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1525	-12	5	-0.78	13226680	8697	13.68	1537	1537	1500	1998	1076	1537	1520.75	0.56	0	-3292	1671	1604	1532	1465	1393	1637	1498	98	461	500	1100	1	1	19504503	297	-5.55	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.00	1460	20241023	4.45	2500	-39.00	20240523	1460	4.45	20241023	2500	-39.00	20240523	1460	4.45	20241023	0.32	N	095910	500	97 억		109084	N	N	0	N	00	N
42	20241024	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1525	-12	5	-0.78	10709147	7046	11.08	1537	1537	1500	1998	1076	1537	1519.89	0.56	0	-3264	1671	1604	1532	1465	1393	1637	1498	98	461	500	1100	1	1	19504503	297	-5.55	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.00	1460	20241023	4.45	2500	-39.00	20240523	1460	4.45	20241023	2500	-39.00	20240523	1460	4.45	20241023	0.32	N	095910	500	97 억		109084	N	N	0	N	00	N
43	20241024	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1528	-9	5	-0.59	8305632	5448	8.57	1537	1537	1511	1998	1076	1537	1524.53	0.56	0	-3259	1671	1604	1532	1465	1393	1637	1498	98	461	500	1100	1	1	19504503	298	-5.56	0.44	12	0.03	-275.00	3508.00	2500	20240523	-38.88	1460	20241023	4.66	2500	-38.88	20240523	1460	4.66	20241023	2500	-38.88	20240523	1460	4.66	20241023	0.32	N	095910	500	97 억		109084	N	N	0	N	00	N
44	20241024	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1529	-8	5	-0.52	5444680	3566	5.61	1537	1537	1512	1998	1076	1537	1526.83	0.56	0	-2256	1671	1604	1532	1465	1393	1637	1498	98	461	500	1100	1	1	19504503	298	-5.56	0.44	12	0.02	-275.00	3508.00	2500	20240523	-38.84	1460	20241023	4.73	2500	-38.84	20240523	1460	4.73	20241023	2500	-38.84	20240523	1460	4.73	20241023	0.32	N	095910	500	97 억		109084	N	N	0	N	00	N
45	20241024	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-7	5	-0.46	4999991	3273	5.15	1537	1537	1512	1998	1076	1537	1527.65	0.56	0	-2254	1671	1604	1532	1465	1393	1637	1498	98	461	500	1100	1	1	19504503	298	-5.56	0.44	12	0.02	-275.00	3508.00	2500	20240523	-38.80	1460	20241023	4.79	2500	-38.80	20240523	1460	4.79	20241023	2500	-38.80	20240523	1460	4.79	20241023	0.32	N	095910	500	97 억		109084	N	N	0	N	00	N
46	20241024	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1529	-8	5	-0.52	3776409	2471	3.89	1537	1537	1512	1998	1076	1537	1528.29	0.56	0	-1680	1671	1604	1532	1465	1393	1637	1498	98	461	500	1100	1	1	19504503	298	-5.56	0.44	12	0.01	-275.00	3508.00	2500	20240523	-38.84	1460	20241023	4.73	2500	-38.84	20240523	1460	4.73	20241023	2500	-38.84	20240523	1460	4.73	20241023	0.32	N	095910	500	97 억		109084	N	N	0	N	00	N
47	20241024	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-7	5	-0.46	3717058	2432	3.83	1537	1537	1512	1998	1076	1537	1528.40	0.56	0	-1680	1671	1604	1532	1465	1393	1637	1498	98	461	500	1100	1	1	19504503	298	-5.56	0.44	12	0.01	-275.00	3508.00	2500	20240523	-38.80	1460	20241023	4.79	2500	-38.80	20240523	1460	4.79	20241023	2500	-38.80	20240523	1460	4.79	20241023	0.32	N	095910	500	97 억		109084	N	N	0	N	00	N
48	20241024	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1537	0	3	0.00	1009702	661	1.04	1537	1537	1512	1998	1076	1537	1527.54	0.56	0	-15	1671	1604	1532	1465	1393	1637	1498	98	461	500	1100	1	1	19504503	300	-5.59	0.44	12	0.00	-275.00	3508.00	2500	20240523	-38.52	1460	20241023	5.27	2500	-38.52	20240523	1460	5.27	20241023	2500	-38.52	20240523	1460	5.27	20241023	0.32	N	095910	500	97 억		109084	N	N	0	N	00	N
49	20241023	160748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1537	41	2	2.74	95085292	63236	200.52	1496	1599	1460	1944	1048	1496	1503.65	0.55	0	2674	1562	1529	1510	1477	1458	1519	1467	98	448	500	1070	1	1	19504503	300	-5.59	0.44	12	0.32	-275.00	3508.00	2500	20240523	-38.52	1460	20241023	5.27	2500	-38.52	20240523	1460	5.27	20241023	2500	-38.52	20240523	1460	5.27	20241023	0.32	N	095910	500	97 억		106410	N	N	0	N	00	N
50	20241023	150802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1524	28	2	1.87	90048096	59946	190.09	1496	1599	1460	1944	1048	1496	1502.15	0.55	0	2601	1562	1529	1510	1477	1458	1519	1467	98	448	500	1070	1	1	19504503	297	-5.54	0.43	12	0.31	-275.00	3508.00	2500	20240523	-39.04	1460	20241023	4.38	2500	-39.04	20240523	1460	4.38	20241023	2500	-39.04	20240523	1460	4.38	20241023	0.32	N	095910	500	97 억		106410	N	N	0	N	00	N
51	20241023	140808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1501	5	2	0.33	61425592	41193	130.62	1496	1504	1460	1944	1048	1496	1491.17	0.55	0	2684	1562	1529	1510	1477	1458	1519	1467	98	448	500	1070	1	1	19504503	293	-5.46	0.43	12	0.21	-275.00	3508.00	2500	20240523	-39.96	1460	20241023	2.81	2500	-39.96	20240523	1460	2.81	20241023	2500	-39.96	20240523	1460	2.81	20241023	0.32	N	095910	500	97 억		106410	N	N	0	N	00	N
52	20241023	130754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1501	5	2	0.33	60917149	40854	129.55	1496	1504	1460	1944	1048	1496	1491.09	0.55	0	2684	1562	1529	1510	1477	1458	1519	1467	98	448	500	1070	1	1	19504503	293	-5.46	0.43	12	0.21	-275.00	3508.00	2500	20240523	-39.96	1460	20241023	2.81	2500	-39.96	20240523	1460	2.81	20241023	2500	-39.96	20240523	1460	2.81	20241023	0.32	N	095910	500	97 억		106410	N	N	0	N	00	N
53	20241023	120750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1500	4	2	0.27	56495761	37901	120.18	1496	1504	1460	1944	1048	1496	1490.61	0.55	0	2623	1562	1529	1510	1477	1458	1519	1467	98	448	500	1070	1	1	19504503	293	-5.45	0.43	12	0.19	-275.00	3508.00	2500	20240523	-40.00	1460	20241023	2.74	2500	-40.00	20240523	1460	2.74	20241023	2500	-40.00	20240523	1460	2.74	20241023	0.32	N	095910	500	97 억		106410	N	N	0	N	00	N
54	20241023	110746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1481	-15	5	-1.00	46669991	31243	99.07	1496	1504	1481	1944	1048	1496	1493.77	0.55	0	980	1562	1529	1510	1477	1458	1519	1467	98	448	500	1070	1	1	19504503	289	-5.39	0.42	12	0.16	-275.00	3508.00	2500	20240523	-40.76	1481	20241023	0.00	2500	-40.76	20240523	1481	0.00	20241023	2500	-40.76	20240523	1481	0.00	20241023	0.32	N	095910	500	97 억		106410	N	N	0	N	00	N
55	20241023	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	5	2	0.33	26156826	17466	55.38	1496	1504	1491	1944	1048	1496	1497.59	0.55	0	-852	1562	1529	1510	1477	1458	1519	1467	98	448	500	1070	1	1	19504503	293	-5.46	0.43	12	0.09	-275.00	3508.00	2500	20240523	-39.96	1488	20241021	0.87	2500	-39.96	20240523	1488	0.87	20241021	2500	-39.96	20240523	1488	0.87	20241021	0.32	N	095910	500	97 억		106410	N	N	0	N	00	N
56	20241023	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	-1	5	-0.07	2472704	1653	5.24	1496	1496	1493	1944	1048	1496	1495.89	0.55	0	63	1562	1529	1510	1477	1458	1519	1467	98	448	500	1070	1	1	19504503	292	-5.44	0.43	12	0.01	-275.00	3508.00	2500	20240523	-40.20	1488	20241021	0.47	2500	-40.20	20240523	1488	0.47	20241021	2500	-40.20	20240523	1488	0.47	20241021	0.32	N	095910	500	97 억		106410	N	N	0	N	00	N
57	20241022	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-48	5	-3.11	47411089	31536	30.40	1543	1543	1491	2005	1081	1544	1503.40	0.57	0	-5610	1614	1578	1533	1497	1452	1556	1475	98	461	500	1110	1	1	19504503	292	-5.44	0.43	12	0.16	-275.00	3508.00	2500	20240523	-40.16	1488	20241021	0.54	2500	-40.16	20240523	1488	0.54	20241021	2500	-40.16	20240523	1488	0.54	20241021	0.32	N	095910	500	97 억		111970	N	N	0	N	00	N
58	20241022	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-48	5	-3.11	46698985	31060	29.94	1543	1543	1491	2005	1081	1544	1503.51	0.57	0	-5467	1614	1578	1533	1497	1452	1556	1475	98	461	500	1110	1	1	19504503	292	-5.44	0.43	12	0.16	-275.00	3508.00	2500	20240523	-40.16	1488	20241021	0.54	2500	-40.16	20240523	1488	0.54	20241021	2500	-40.16	20240523	1488	0.54	20241021	0.32	N	095910	500	97 억		111970	N	N	0	N	00	N
59	20241022	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	-47	5	-3.04	33855615	22458	21.65	1543	1543	1491	2005	1081	1544	1507.51	0.57	0	-5467	1614	1578	1533	1497	1452	1556	1475	98	461	500	1110	1	1	19504503	292	-5.44	0.43	12	0.12	-275.00	3508.00	2500	20240523	-40.12	1488	20241021	0.60	2500	-40.12	20240523	1488	0.60	20241021	2500	-40.12	20240523	1488	0.60	20241021	0.32	N	095910	500	97 억		111970	N	N	0	N	00	N
60	20241022	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	-42	5	-2.72	26238221	17364	16.74	1543	1543	1498	2005	1081	1544	1511.07	0.57	0	-5467	1614	1578	1533	1497	1452	1556	1475	98	461	500	1110	1	1	19504503	293	-5.46	0.43	12	0.09	-275.00	3508.00	2500	20240523	-39.92	1488	20241021	0.94	2500	-39.92	20240523	1488	0.94	20241021	2500	-39.92	20240523	1488	0.94	20241021	0.32	N	095910	500	97 억		111970	N	N	0	N	00	N
61	20241022	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	-35	5	-2.27	18949265	12510	12.06	1543	1543	1500	2005	1081	1544	1514.73	0.57	0	-1737	1614	1578	1533	1497	1452	1556	1475	98	461	500	1110	1	1	19504503	294	-5.49	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.64	1488	20241021	1.41	2500	-39.64	20240523	1488	1.41	20241021	2500	-39.64	20240523	1488	1.41	20241021	0.32	N	095910	500	97 억		111970	N	N	0	N	00	N
62	20241022	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1514	-30	5	-1.94	12337763	8110	7.82	1543	1543	1506	2005	1081	1544	1521.30	0.57	0	-1962	1614	1578	1533	1497	1452	1556	1475	98	461	500	1110	1	1	19504503	295	-5.51	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.44	1488	20241021	1.75	2500	-39.44	20240523	1488	1.75	20241021	2500	-39.44	20240523	1488	1.75	20241021	0.32	N	095910	500	97 억		111970	N	N	0	N	00	N
63	20241022	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1527	-17	5	-1.10	7383545	4835	4.66	1543	1543	1520	2005	1081	1544	1527.10	0.57	0	-2010	1614	1578	1533	1497	1452	1556	1475	98	461	500	1110	1	1	19504503	298	-5.55	0.44	12	0.02	-275.00	3508.00	2500	20240523	-38.92	1488	20241021	2.62	2500	-38.92	20240523	1488	2.62	20241021	2500	-38.92	20240523	1488	2.62	20241021	0.32	N	095910	500	97 억		111970	N	N	0	N	00	N
64	20241022	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	-9	5	-0.58	812996	528	0.51	1543	1543	1535	2005	1081	1544	1539.77	0.57	0	-136	1614	1578	1533	1497	1452	1556	1475	98	461	500	1110	1	1	19504503	299	-5.58	0.44	12	0.00	-275.00	3508.00	2500	20240523	-38.60	1488	20241021	3.16	2500	-38.60	20240523	1488	3.16	20241021	2500	-38.60	20240523	1488	3.16	20241021	0.32	N	095910	500	97 억		111970	N	N	0	N	00	N
65	20241021	160739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1544	-25	5	-1.59	156559994	103590	393.25	1569	1569	1488	2035	1099	1569	1511.34	0.57	0	2144	1593	1581	1571	1559	1549	1576	1554	98	466	500	1120	1	1	19504503	301	-5.61	0.44	12	0.53	-275.00	3508.00	2500	20240523	-38.24	1488	20241021	3.76	2500	-38.24	20240523	1488	3.76	20241021	2500	-38.24	20240523	1488	3.76	20241021	0.32	N	095910	500	97 억		110410	N	N	0	N	00	N
66	20241021	150744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1526	-43	5	-2.74	136707177	90589	343.90	1569	1569	1488	2035	1099	1569	1509.09	0.57	0	1785	1593	1581	1571	1559	1549	1576	1554	98	466	500	1120	1	1	19504503	298	-5.55	0.44	12	0.46	-275.00	3508.00	2500	20240523	-38.96	1488	20241021	2.55	2500	-38.96	20240523	1488	2.55	20241021	2500	-38.96	20240523	1488	2.55	20241021	0.32	N	095910	500	97 억		110410	N	N	0	N	00	N
67	20241021	140746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1535	-34	5	-2.17	134821729	89354	339.21	1569	1569	1488	2035	1099	1569	1508.85	0.57	0	1773	1593	1581	1571	1559	1549	1576	1554	98	466	500	1120	1	1	19504503	299	-5.58	0.44	12	0.46	-275.00	3508.00	2500	20240523	-38.60	1488	20241021	3.16	2500	-38.60	20240523	1488	3.16	20241021	2500	-38.60	20240523	1488	3.16	20241021	0.32	N	095910	500	97 억		110410	N	N	0	N	00	N
68	20241021	130743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1535	-34	5	-2.17	123198611	81755	310.36	1569	1569	1488	2035	1099	1569	1506.92	0.57	0	5695	1593	1581	1571	1559	1549	1576	1554	98	466	500	1120	1	1	19504503	299	-5.58	0.44	12	0.42	-275.00	3508.00	2500	20240523	-38.60	1488	20241021	3.16	2500	-38.60	20240523	1488	3.16	20241021	2500	-38.60	20240523	1488	3.16	20241021	0.32	N	095910	500	97 억		110410	N	N	0	N	00	N
69	20241021	120744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1530	-39	5	-2.49	121820157	80856	306.95	1569	1569	1488	2035	1099	1569	1506.63	0.57	0	5912	1593	1581	1571	1559	1549	1576	1554	98	466	500	1120	1	1	19504503	298	-5.56	0.44	12	0.41	-275.00	3508.00	2500	20240523	-38.80	1488	20241021	2.82	2500	-38.80	20240523	1488	2.82	20241021	2500	-38.80	20240523	1488	2.82	20241021	0.32	N	095910	500	97 억		110410	N	N	0	N	00	N
70	20241021	110740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1519	-50	5	-3.19	113109161	75136	285.23	1569	1569	1488	2035	1099	1569	1505.39	0.57	0	6649	1593	1581	1571	1559	1549	1576	1554	98	466	500	1120	1	1	19504503	296	-5.52	0.43	12	0.39	-275.00	3508.00	2500	20240523	-39.24	1488	20241021	2.08	2500	-39.24	20240523	1488	2.08	20241021	2500	-39.24	20240523	1488	2.08	20241021	0.32	N	095910	500	97 억		110410	N	N	0	N	00	N
71	20241021	100743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1495	-74	5	-4.72	98457425	65398	248.27	1569	1569	1488	2035	1099	1569	1505.51	0.57	0	7498	1593	1581	1571	1559	1549	1576	1554	98	466	500	1120	1	1	19504503	292	-5.44	0.43	12	0.34	-275.00	3508.00	2500	20240523	-40.20	1488	20241021	0.47	2500	-40.20	20240523	1488	0.47	20241021	2500	-40.20	20240523	1488	0.47	20241021	0.32	N	095910	500	97 억		110410	N	N	0	N	00	N
72	20241021	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1529	-40	5	-2.55	13752352	8965	34.03	1569	1569	1510	2035	1099	1569	1534.00	0.57	0	2286	1593	1581	1571	1559	1549	1576	1554	98	466	500	1120	1	1	19504503	298	-5.56	0.44	12	0.05	-275.00	3508.00	2500	20240523	-38.84	1497	20240805	2.14	2500	-38.84	20240523	1497	2.14	20240805	2500	-38.84	20240523	1497	2.14	20240805	0.32	N	095910	500	97 억		110410	N	N	0	N	00	N
73	20241018	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1569	-16	5	-1.01	41376542	26342	128.00	1582	1583	1561	2060	1110	1585	1570.74	0.59	0	-4542	1611	1597	1584	1570	1557	1605	1578	98	475	500	1140	1	1	19504503	306	-5.71	0.45	12	0.14	-275.00	3508.00	2500	20240523	-37.24	1497	20240805	4.81	2500	-37.24	20240523	1497	4.81	20240805	2500	-37.24	20240523	1497	4.81	20240805	0.31	N	095910	500	97 억		114952	N	N	0	N	00	N
74	20241018	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1569	-16	5	-1.01	40706587	25915	125.93	1582	1583	1561	2060	1110	1585	1570.77	0.59	0	-4402	1611	1597	1584	1570	1557	1605	1578	98	475	500	1140	1	1	19504503	306	-5.71	0.45	12	0.13	-275.00	3508.00	2500	20240523	-37.24	1497	20240805	4.81	2500	-37.24	20240523	1497	4.81	20240805	2500	-37.24	20240523	1497	4.81	20240805	0.31	N	095910	500	97 억		114952	N	N	0	N	00	N
75	20241018	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1571	-14	5	-0.88	28941429	18406	89.44	1582	1583	1566	2060	1110	1585	1572.39	0.59	0	-2686	1611	1597	1584	1570	1557	1605	1578	98	475	500	1140	1	1	19504503	306	-5.71	0.45	12	0.09	-275.00	3508.00	2500	20240523	-37.16	1497	20240805	4.94	2500	-37.16	20240523	1497	4.94	20240805	2500	-37.16	20240523	1497	4.94	20240805	0.31	N	095910	500	97 억		114952	N	N	0	N	00	N
76	20241018	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1573	-12	5	-0.76	25341816	16113	78.30	1582	1583	1566	2060	1110	1585	1572.76	0.59	0	-1550	1611	1597	1584	1570	1557	1605	1578	98	475	500	1140	1	1	19504503	307	-5.72	0.45	12	0.08	-275.00	3508.00	2500	20240523	-37.08	1497	20240805	5.08	2500	-37.08	20240523	1497	5.08	20240805	2500	-37.08	20240523	1497	5.08	20240805	0.31	N	095910	500	97 억		114952	N	N	0	N	00	N
77	20241018	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1569	-16	5	-1.01	22487069	14295	69.46	1582	1583	1566	2060	1110	1585	1573.07	0.59	0	-479	1611	1597	1584	1570	1557	1605	1578	98	475	500	1140	1	1	19504503	306	-5.71	0.45	12	0.07	-275.00	3508.00	2500	20240523	-37.24	1497	20240805	4.81	2500	-37.24	20240523	1497	4.81	20240805	2500	-37.24	20240523	1497	4.81	20240805	0.31	N	095910	500	97 억		114952	N	N	0	N	00	N
78	20241018	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-10	5	-0.63	19855667	12622	61.33	1582	1583	1566	2060	1110	1585	1573.10	0.59	0	-479	1611	1597	1584	1570	1557	1605	1578	98	475	500	1140	1	1	19504503	307	-5.73	0.45	12	0.06	-275.00	3508.00	2500	20240523	-37.00	1497	20240805	5.21	2500	-37.00	20240523	1497	5.21	20240805	2500	-37.00	20240523	1497	5.21	20240805	0.31	N	095910	500	97 억		114952	N	N	0	N	00	N
79	20241018	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-10	5	-0.63	11326152	7188	34.93	1582	1583	1569	2060	1110	1585	1575.70	0.59	0	-377	1611	1597	1584	1570	1557	1605	1578	98	475	500	1140	1	1	19504503	307	-5.73	0.45	12	0.04	-275.00	3508.00	2500	20240523	-37.00	1497	20240805	5.21	2500	-37.00	20240523	1497	5.21	20240805	2500	-37.00	20240523	1497	5.21	20240805	0.31	N	095910	500	97 억		114952	N	N	0	N	00	N
80	20241018	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	-8	5	-0.50	5024216	3180	15.45	1582	1583	1575	2060	1110	1585	1579.94	0.59	0	-365	1611	1597	1584	1570	1557	1605	1578	98	475	500	1140	1	1	19504503	308	-5.73	0.45	12	0.02	-275.00	3508.00	2500	20240523	-36.92	1497	20240805	5.34	2500	-36.92	20240523	1497	5.34	20240805	2500	-36.92	20240523	1497	5.34	20240805	0.31	N	095910	500	97 억		114952	N	N	0	N	00	N
81	20241017	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	-4	5	-0.25	32584655	20579	88.27	1573	1598	1571	2065	1113	1589	1583.38	0.59	0	-438	1621	1604	1592	1575	1563	1599	1570	98	476	500	1140	1	1	19504503	309	-5.76	0.45	12	0.11	-275.00	3508.00	2500	20240523	-36.60	1497	20240805	5.88	2500	-36.60	20240523	1497	5.88	20240805	2500	-36.60	20240523	1497	5.88	20240805	0.31	N	095910	500	97 억		115390	N	N	0	N	00	N
82	20241017	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	-4	5	-0.25	29295781	18504	79.37	1573	1598	1571	2065	1113	1589	1583.21	0.59	0	177	1621	1604	1592	1575	1563	1599	1570	98	476	500	1140	1	1	19504503	309	-5.76	0.45	12	0.09	-275.00	3508.00	2500	20240523	-36.60	1497	20240805	5.88	2500	-36.60	20240523	1497	5.88	20240805	2500	-36.60	20240523	1497	5.88	20240805	0.31	N	095910	500	97 억		115390	N	N	0	N	00	N
83	20241017	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	-5	5	-0.31	28647392	18095	77.61	1573	1598	1571	2065	1113	1589	1583.17	0.59	0	177	1621	1604	1592	1575	1563	1599	1570	98	476	500	1140	1	1	19504503	309	-5.76	0.45	12	0.09	-275.00	3508.00	2500	20240523	-36.64	1497	20240805	5.81	2500	-36.64	20240523	1497	5.81	20240805	2500	-36.64	20240523	1497	5.81	20240805	0.31	N	095910	500	97 억		115390	N	N	0	N	00	N
84	20241017	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	0	3	0.00	27326385	17262	74.04	1573	1598	1571	2065	1113	1589	1583.04	0.59	0	177	1621	1604	1592	1575	1563	1599	1570	98	476	500	1140	1	1	19504503	310	-5.78	0.45	12	0.09	-275.00	3508.00	2500	20240523	-36.44	1497	20240805	6.15	2500	-36.44	20240523	1497	6.15	20240805	2500	-36.44	20240523	1497	6.15	20240805	0.31	N	095910	500	97 억		115390	N	N	0	N	00	N
85	20241017	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	1	2	0.06	11079162	6977	29.92	1573	1598	1573	2065	1113	1589	1587.95	0.59	0	210	1621	1604	1592	1575	1563	1599	1570	98	476	500	1140	1	1	19504503	310	-5.78	0.45	12	0.04	-275.00	3508.00	2500	20240523	-36.40	1497	20240805	6.21	2500	-36.40	20240523	1497	6.21	20240805	2500	-36.40	20240523	1497	6.21	20240805	0.31	N	095910	500	97 억		115390	N	N	0	N	00	N
86	20241017	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	8	2	0.50	9129202	5753	24.68	1573	1598	1573	2065	1113	1589	1586.86	0.59	0	222	1621	1604	1592	1575	1563	1599	1570	98	476	500	1140	1	1	19504503	311	-5.81	0.46	12	0.03	-275.00	3508.00	2500	20240523	-36.12	1497	20240805	6.68	2500	-36.12	20240523	1497	6.68	20240805	2500	-36.12	20240523	1497	6.68	20240805	0.31	N	095910	500	97 억		115390	N	N	0	N	00	N
87	20241017	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	3	2	0.19	6049336	3822	16.39	1573	1592	1573	2065	1113	1589	1582.77	0.59	0	223	1621	1604	1592	1575	1563	1599	1570	98	476	500	1140	1	1	19504503	311	-5.79	0.45	12	0.02	-275.00	3508.00	2500	20240523	-36.32	1497	20240805	6.35	2500	-36.32	20240523	1497	6.35	20240805	2500	-36.32	20240523	1497	6.35	20240805	0.31	N	095910	500	97 억		115390	N	N	0	N	00	N
88	20241017	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-14	5	-0.88	1864187	1185	5.08	1573	1588	1573	2065	1113	1589	1573.15	0.59	0	341	1621	1604	1592	1575	1563	1599	1570	98	476	500	1140	1	1	19504503	307	-5.73	0.45	12	0.01	-275.00	3508.00	2500	20240523	-37.00	1497	20240805	5.21	2500	-37.00	20240523	1497	5.21	20240805	2500	-37.00	20240523	1497	5.21	20240805	0.31	N	095910	500	97 억		115390	N	N	0	N	00	N
89	20241016	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	-10	5	-0.63	36947042	23255	172.66	1609	1609	1580	2075	1120	1599	1588.78	0.60	0	-972	1629	1613	1604	1588	1579	1609	1584	98	476	500	1150	1	1	19504503	310	-5.78	0.45	12	0.12	-275.00	3508.00	2500	20240523	-36.44	1497	20240805	6.15	2500	-36.44	20240523	1497	6.15	20240805	2500	-36.44	20240523	1497	6.15	20240805	0.31	N	095910	500	97 억		116362	N	N	0	N	00	N
90	20241016	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-9	5	-0.56	36322581	22862	169.74	1609	1609	1580	2075	1120	1599	1588.78	0.60	0	-710	1629	1613	1604	1588	1579	1609	1584	98	476	500	1150	1	1	19504503	310	-5.78	0.45	12	0.12	-275.00	3508.00	2500	20240523	-36.40	1497	20240805	6.21	2500	-36.40	20240523	1497	6.21	20240805	2500	-36.40	20240523	1497	6.21	20240805	0.31	N	095910	500	97 억		116362	N	N	0	N	00	N
91	20241016	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-5	5	-0.31	32396523	20388	151.37	1609	1609	1580	2075	1120	1599	1589.00	0.60	0	-705	1629	1613	1604	1588	1579	1609	1584	98	476	500	1150	1	1	19504503	311	-5.80	0.45	12	0.10	-275.00	3508.00	2500	20240523	-36.24	1497	20240805	6.48	2500	-36.24	20240523	1497	6.48	20240805	2500	-36.24	20240523	1497	6.48	20240805	0.31	N	095910	500	97 억		116362	N	N	0	N	00	N
92	20241016	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	-4	5	-0.25	31825329	20028	148.70	1609	1609	1580	2075	1120	1599	1589.04	0.60	0	-724	1629	1613	1604	1588	1579	1609	1584	98	476	500	1150	1	1	19504503	311	-5.80	0.45	12	0.10	-275.00	3508.00	2500	20240523	-36.20	1497	20240805	6.55	2500	-36.20	20240523	1497	6.55	20240805	2500	-36.20	20240523	1497	6.55	20240805	0.31	N	095910	500	97 억		116362	N	N	0	N	00	N
93	20241016	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	-3	5	-0.19	22140899	13904	103.23	1609	1609	1583	2075	1120	1599	1592.41	0.60	0	-1291	1629	1613	1604	1588	1579	1609	1584	98	476	500	1150	1	1	19504503	311	-5.80	0.45	12	0.07	-275.00	3508.00	2500	20240523	-36.16	1497	20240805	6.61	2500	-36.16	20240523	1497	6.61	20240805	2500	-36.16	20240523	1497	6.61	20240805	0.31	N	095910	500	97 억		116362	N	N	0	N	00	N
94	20241016	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	-2	5	-0.13	19999307	12562	93.27	1609	1609	1583	2075	1120	1599	1592.05	0.60	0	-1289	1629	1613	1604	1588	1579	1609	1584	98	476	500	1150	1	1	19504503	311	-5.81	0.46	12	0.06	-275.00	3508.00	2500	20240523	-36.12	1497	20240805	6.68	2500	-36.12	20240523	1497	6.68	20240805	2500	-36.12	20240523	1497	6.68	20240805	0.31	N	095910	500	97 억		116362	N	N	0	N	00	N
95	20241016	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	-11	5	-0.69	12449970	7829	58.13	1609	1609	1583	2075	1120	1599	1590.24	0.60	0	-1289	1629	1613	1604	1588	1579	1609	1584	98	476	500	1150	1	1	19504503	310	-5.77	0.45	12	0.04	-275.00	3508.00	2500	20240523	-36.48	1497	20240805	6.08	2500	-36.48	20240523	1497	6.08	20240805	2500	-36.48	20240523	1497	6.08	20240805	0.31	N	095910	500	97 억		116362	N	N	0	N	00	N
96	20241016	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	0	3	0.00	209723	131	0.97	1609	1609	1599	2075	1120	1599	1600.94	0.60	0	-49	1629	1613	1604	1588	1579	1609	1584	98	476	500	1150	1	1	19504503	312	-5.81	0.46	12	0.00	-275.00	3508.00	2500	20240523	-36.04	1497	20240805	6.81	2500	-36.04	20240523	1497	6.81	20240805	2500	-36.04	20240523	1497	6.81	20240805	0.31	N	095910	500	97 억		116362	N	N	0	N	00	N
97	20241015	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	-6	5	-0.37	21549223	13468	85.39	1615	1620	1595	2085	1124	1605	1600.03	0.60	0	-749	1623	1614	1608	1599	1593	1611	1596	98	480	500	1150	1	1	19504503	312	-5.81	0.46	12	0.07	-275.00	3508.00	2500	20240523	-36.04	1497	20240805	6.81	2500	-36.04	20240523	1497	6.81	20240805	2500	-36.04	20240523	1497	6.81	20240805	0.31	N	095910	500	97 억		117111	N	N	0	N	00	N
98	20241015	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	-6	5	-0.37	18630140	11642	73.81	1615	1620	1595	2085	1124	1605	1600.25	0.60	0	-617	1623	1614	1608	1599	1593	1611	1596	98	480	500	1150	1	1	19504503	312	-5.81	0.46	12	0.06	-275.00	3508.00	2500	20240523	-36.04	1497	20240805	6.81	2500	-36.04	20240523	1497	6.81	20240805	2500	-36.04	20240523	1497	6.81	20240805	0.31	N	095910	500	97 억		117111	N	N	0	N	00	N
99	20241015	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	-3	5	-0.19	14560248	9097	57.67	1615	1620	1595	2085	1124	1605	1600.55	0.60	0	389	1623	1614	1608	1599	1593	1611	1596	98	480	500	1150	1	1	19504503	312	-5.83	0.46	12	0.05	-275.00	3508.00	2500	20240523	-35.92	1497	20240805	7.01	2500	-35.92	20240523	1497	7.01	20240805	2500	-35.92	20240523	1497	7.01	20240805	0.31	N	095910	500	97 억		117111	N	N	0	N	00	N
100	20241015	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-2	5	-0.12	9229366	5761	36.52	1615	1620	1597	2085	1124	1605	1602.04	0.60	0	339	1623	1614	1608	1599	1593	1611	1596	98	480	500	1150	1	1	19504503	313	-5.83	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.88	1497	20240805	7.08	2500	-35.88	20240523	1497	7.08	20240805	2500	-35.88	20240523	1497	7.08	20240805	0.31	N	095910	500	97 억		117111	N	N	0	N	00	N
101	20241015	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-1	5	-0.06	8984391	5608	35.55	1615	1620	1597	2085	1124	1605	1602.07	0.60	0	380	1623	1614	1608	1599	1593	1611	1596	98	480	500	1150	1	1	19504503	313	-5.83	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.84	1497	20240805	7.15	2500	-35.84	20240523	1497	7.15	20240805	2500	-35.84	20240523	1497	7.15	20240805	0.31	N	095910	500	97 억		117111	N	N	0	N	00	N
102	20241015	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	0	3	0.00	3161110	1968	12.48	1615	1620	1604	2085	1124	1605	1606.26	0.60	0	-114	1623	1614	1608	1599	1593	1611	1596	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.01	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.31	N	095910	500	97 억		117111	N	N	0	N	00	N
103	20241015	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	0	3	0.00	1907920	1187	7.53	1615	1620	1604	2085	1124	1605	1607.35	0.60	0	-114	1623	1614	1608	1599	1593	1611	1596	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.01	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.31	N	095910	500	97 억		117111	N	N	0	N	00	N
104	20241015	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	10	2	0.62	360180	223	1.41	1615	1620	1615	2085	1124	1605	1615.16	0.60	0	203	1623	1614	1608	1599	1593	1611	1596	98	480	500	1150	1	1	19504503	315	-5.87	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.40	1497	20240805	7.88	2500	-35.40	20240523	1497	7.88	20240805	2500	-35.40	20240523	1497	7.88	20240805	0.31	N	095910	500	97 억		117111	N	N	0	N	00	N
105	20241014	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-4	5	-0.25	25332516	15773	50.97	1609	1617	1602	2090	1127	1609	1606.07	0.60	0	-126	1632	1620	1609	1597	1586	1626	1603	98	481	500	1150	1	1	19504503	313	-5.84	0.46	12	0.08	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.31	N	095910	500	97 억		117237	N	N	0	N	00	N
106	20241014	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-5	5	-0.31	21010927	13080	42.27	1609	1617	1602	2090	1127	1609	1606.34	0.60	0	-92	1632	1620	1609	1597	1586	1626	1603	98	481	500	1150	1	1	19504503	313	-5.83	0.46	12	0.07	-275.00	3508.00	2500	20240523	-35.84	1497	20240805	7.15	2500	-35.84	20240523	1497	7.15	20240805	2500	-35.84	20240523	1497	7.15	20240805	0.31	N	095910	500	97 억		117237	N	N	0	N	00	N
107	20241014	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	-7	5	-0.44	17899014	11140	36.00	1609	1617	1602	2090	1127	1609	1606.73	0.60	0	-92	1632	1620	1609	1597	1586	1626	1603	98	481	500	1150	1	1	19504503	312	-5.83	0.46	12	0.06	-275.00	3508.00	2500	20240523	-35.92	1497	20240805	7.01	2500	-35.92	20240523	1497	7.01	20240805	2500	-35.92	20240523	1497	7.01	20240805	0.31	N	095910	500	97 억		117237	N	N	0	N	00	N
108	20241014	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-2	5	-0.12	13865646	8626	27.87	1609	1617	1603	2090	1127	1609	1607.42	0.60	0	-31	1632	1620	1609	1597	1586	1626	1603	98	481	500	1150	1	1	19504503	313	-5.84	0.46	12	0.04	-275.00	3508.00	2500	20240523	-35.72	1497	20240805	7.35	2500	-35.72	20240523	1497	7.35	20240805	2500	-35.72	20240523	1497	7.35	20240805	0.31	N	095910	500	97 억		117237	N	N	0	N	00	N
109	20241014	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-2	5	-0.12	12914141	8034	25.96	1609	1617	1603	2090	1127	1609	1607.44	0.60	0	-28	1632	1620	1609	1597	1586	1626	1603	98	481	500	1150	1	1	19504503	313	-5.84	0.46	12	0.04	-275.00	3508.00	2500	20240523	-35.72	1497	20240805	7.35	2500	-35.72	20240523	1497	7.35	20240805	2500	-35.72	20240523	1497	7.35	20240805	0.31	N	095910	500	97 억		117237	N	N	0	N	00	N
110	20241014	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-6	5	-0.37	8391521	5214	16.85	1609	1617	1603	2090	1127	1609	1609.42	0.60	0	-28	1632	1620	1609	1597	1586	1626	1603	98	481	500	1150	1	1	19504503	313	-5.83	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.88	1497	20240805	7.08	2500	-35.88	20240523	1497	7.08	20240805	2500	-35.88	20240523	1497	7.08	20240805	0.31	N	095910	500	97 억		117237	N	N	0	N	00	N
111	20241014	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	5	2	0.31	3719490	2305	7.45	1609	1617	1609	2090	1127	1609	1613.66	0.60	0	-62	1632	1620	1609	1597	1586	1626	1603	98	481	500	1150	1	1	19504503	315	-5.87	0.46	12	0.01	-275.00	3508.00	2500	20240523	-35.44	1497	20240805	7.82	2500	-35.44	20240523	1497	7.82	20240805	2500	-35.44	20240523	1497	7.82	20240805	0.31	N	095910	500	97 억		117237	N	N	0	N	00	N
112	20241014	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	0	3	0.00	482700	300	0.97	1609	1609	1609	2090	1127	1609	1609.00	0.60	0	-51	1632	1620	1609	1597	1586	1626	1603	98	481	500	1150	1	1	19504503	314	-5.85	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.64	1497	20240805	7.48	2500	-35.64	20240523	1497	7.48	20240805	2500	-35.64	20240523	1497	7.48	20240805	0.31	N	095910	500	97 억		117237	N	N	0	N	00	N
113	20241011	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	-1	5	-0.06	49598812	30947	155.47	1606	1621	1598	2090	1127	1610	1602.70	0.60	0	453	1636	1623	1612	1599	1588	1622	1598	98	480	500	1150	1	1	19504503	314	-5.85	0.46	12	0.16	-275.00	3508.00	2500	20240523	-35.64	1497	20240805	7.48	2500	-35.64	20240523	1497	7.48	20240805	2500	-35.64	20240523	1497	7.48	20240805	0.31	N	095910	500	97 억		116784	N	N	0	N	00	N
114	20241011	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-6	5	-0.37	47701175	29767	149.55	1606	1621	1598	2090	1127	1610	1602.49	0.60	0	456	1636	1623	1612	1599	1588	1622	1598	98	480	500	1150	1	1	19504503	313	-5.83	0.46	12	0.15	-275.00	3508.00	2500	20240523	-35.84	1497	20240805	7.15	2500	-35.84	20240523	1497	7.15	20240805	2500	-35.84	20240523	1497	7.15	20240805	0.31	N	095910	500	97 억		116784	N	N	0	N	00	N
115	20241011	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-5	5	-0.31	30074276	18749	94.19	1606	1621	1600	2090	1127	1610	1604.05	0.60	0	457	1636	1623	1612	1599	1588	1622	1598	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.10	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.31	N	095910	500	97 억		116784	N	N	0	N	00	N
116	20241011	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	-2	5	-0.12	25043739	15607	78.41	1606	1621	1600	2090	1127	1610	1604.65	0.60	0	457	1636	1623	1612	1599	1588	1622	1598	98	480	500	1150	1	1	19504503	314	-5.85	0.46	12	0.08	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.31	N	095910	500	97 억		116784	N	N	0	N	00	N
117	20241011	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	-8	5	-0.50	23566776	14686	73.78	1606	1621	1600	2090	1127	1610	1604.71	0.60	0	463	1636	1623	1612	1599	1588	1622	1598	98	480	500	1150	1	1	19504503	312	-5.83	0.46	12	0.08	-275.00	3508.00	2500	20240523	-35.92	1497	20240805	7.01	2500	-35.92	20240523	1497	7.01	20240805	2500	-35.92	20240523	1497	7.01	20240805	0.31	N	095910	500	97 억		116784	N	N	0	N	00	N
118	20241011	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	-8	5	-0.50	21240643	13233	66.48	1606	1621	1600	2090	1127	1610	1605.13	0.60	0	458	1636	1623	1612	1599	1588	1622	1598	98	480	500	1150	1	1	19504503	312	-5.83	0.46	12	0.07	-275.00	3508.00	2500	20240523	-35.92	1497	20240805	7.01	2500	-35.92	20240523	1497	7.01	20240805	2500	-35.92	20240523	1497	7.01	20240805	0.31	N	095910	500	97 억		116784	N	N	0	N	00	N
119	20241011	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	2	2	0.12	3533260	2192	11.01	1606	1621	1606	2090	1127	1610	1611.89	0.60	0	460	1636	1623	1612	1599	1588	1622	1598	98	480	500	1150	1	1	19504503	314	-5.86	0.46	12	0.01	-275.00	3508.00	2500	20240523	-35.52	1497	20240805	7.68	2500	-35.52	20240523	1497	7.68	20240805	2500	-35.52	20240523	1497	7.68	20240805	0.31	N	095910	500	97 억		116784	N	N	0	N	00	N
120	20241011	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	10	2	0.62	735577	458	2.30	1606	1621	1606	2090	1127	1610	1606.06	0.60	0	-67	1636	1623	1612	1599	1588	1622	1598	98	480	500	1150	1	1	19504503	316	-5.89	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.20	1497	20240805	8.22	2500	-35.20	20240523	1497	8.22	20240805	2500	-35.20	20240523	1497	8.22	20240805	0.31	N	095910	500	97 억		116784	N	N	0	N	00	N
121	20241010	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	0	3	0.00	32023524	19905	171.43	1610	1625	1601	2090	1127	1610	1608.82	0.58	0	3215	1628	1618	1609	1599	1590	1624	1605	98	480	500	1150	1	1	19504503	314	-5.85	0.46	12	0.10	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억		113569	N	N	0	N	00	N
122	20241010	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-5	5	-0.31	30551448	18988	163.53	1610	1625	1601	2090	1127	1610	1608.99	0.58	0	3322	1628	1618	1609	1599	1590	1624	1605	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.10	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.32	N	095910	500	97 억		113569	N	N	0	N	00	N
123	20241010	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	1	2	0.06	29038578	18045	155.41	1610	1625	1601	2090	1127	1610	1609.23	0.58	0	3226	1628	1618	1609	1599	1590	1624	1605	98	480	500	1150	1	1	19504503	314	-5.86	0.46	12	0.09	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.32	N	095910	500	97 억		113569	N	N	0	N	00	N
124	20241010	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	1	2	0.06	28004991	17403	149.88	1610	1625	1601	2090	1127	1610	1609.20	0.58	0	3226	1628	1618	1609	1599	1590	1624	1605	98	480	500	1150	1	1	19504503	314	-5.86	0.46	12	0.09	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.32	N	095910	500	97 억		113569	N	N	0	N	00	N
125	20241010	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	1	2	0.06	15584246	9649	83.10	1610	1625	1603	2090	1127	1610	1615.12	0.58	0	-1681	1628	1618	1609	1599	1590	1624	1605	98	480	500	1150	1	1	19504503	314	-5.86	0.46	12	0.05	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.32	N	095910	500	97 억		113569	N	N	0	N	00	N
126	20241010	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	3	2	0.19	12466701	7715	66.45	1610	1625	1603	2090	1127	1610	1615.90	0.58	0	-1681	1628	1618	1609	1599	1590	1624	1605	98	480	500	1150	1	1	19504503	315	-5.87	0.46	12	0.04	-275.00	3508.00	2500	20240523	-35.48	1497	20240805	7.75	2500	-35.48	20240523	1497	7.75	20240805	2500	-35.48	20240523	1497	7.75	20240805	0.32	N	095910	500	97 억		113569	N	N	0	N	00	N
127	20241010	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	6	2	0.37	9516857	5888	50.71	1610	1625	1603	2090	1127	1610	1616.31	0.58	0	-1681	1628	1618	1609	1599	1590	1624	1605	98	480	500	1150	1	1	19504503	315	-5.88	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.36	1497	20240805	7.95	2500	-35.36	20240523	1497	7.95	20240805	2500	-35.36	20240523	1497	7.95	20240805	0.32	N	095910	500	97 억		113569	N	N	0	N	00	N
128	20241010	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	8	2	0.50	281023	174	1.50	1610	1620	1610	2090	1127	1610	1615.07	0.58	0	-7	1628	1618	1609	1599	1590	1624	1605	98	480	500	1150	1	1	19504503	316	-5.88	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.28	1497	20240805	8.08	2500	-35.28	20240523	1497	8.08	20240805	2500	-35.28	20240523	1497	8.08	20240805	0.32	N	095910	500	97 억		113569	N	N	0	N	00	N
129	20241008	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	2	2	0.12	18619057	11571	92.83	1605	1619	1600	2090	1126	1608	1609.13	0.59	0	-2107	1629	1618	1609	1598	1589	1614	1594	98	482	500	1150	1	1	19504503	314	-5.85	0.46	12	0.06	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억		115676	N	N	0	N	00	N
130	20241008	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	2	2	0.12	18511209	11504	92.29	1605	1619	1600	2090	1126	1608	1609.13	0.59	0	-2098	1629	1618	1609	1598	1589	1614	1594	98	482	500	1150	1	1	19504503	314	-5.85	0.46	12	0.06	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억		115676	N	N	0	N	00	N
131	20241008	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	2	2	0.12	15463750	9609	77.09	1605	1619	1600	2090	1126	1608	1609.33	0.59	0	-2098	1629	1618	1609	1598	1589	1614	1594	98	482	500	1150	1	1	19504503	314	-5.85	0.46	12	0.05	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억		115676	N	N	0	N	00	N
132	20241008	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	2	2	0.12	14840861	9221	73.98	1605	1619	1600	2090	1126	1608	1609.50	0.59	0	-2098	1629	1618	1609	1598	1589	1614	1594	98	482	500	1150	1	1	19504503	314	-5.85	0.46	12	0.05	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억		115676	N	N	0	N	00	N
133	20241008	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	8	2	0.50	11592936	7198	57.75	1605	1619	1604	2090	1126	1608	1610.65	0.59	0	-2097	1629	1618	1609	1598	1589	1614	1594	98	482	500	1150	1	1	19504503	315	-5.88	0.46	12	0.04	-275.00	3508.00	2500	20240523	-35.36	1497	20240805	7.95	2500	-35.36	20240523	1497	7.95	20240805	2500	-35.36	20240523	1497	7.95	20240805	0.32	N	095910	500	97 억		115676	N	N	0	N	00	N
134	20241008	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	5	2	0.31	8450040	5251	42.13	1605	1619	1604	2090	1126	1608	1609.27	0.59	0	-1055	1629	1618	1609	1598	1589	1614	1594	98	482	500	1150	1	1	19504503	315	-5.87	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.48	1497	20240805	7.75	2500	-35.48	20240523	1497	7.75	20240805	2500	-35.48	20240523	1497	7.75	20240805	0.32	N	095910	500	97 억		115676	N	N	0	N	00	N
135	20241008	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	8	2	0.50	6217143	3861	30.97	1605	1619	1604	2090	1126	1608	1610.36	0.59	0	-1051	1629	1618	1609	1598	1589	1614	1594	98	482	500	1150	1	1	19504503	315	-5.88	0.46	12	0.02	-275.00	3508.00	2500	20240523	-35.36	1497	20240805	7.95	2500	-35.36	20240523	1497	7.95	20240805	2500	-35.36	20240523	1497	7.95	20240805	0.32	N	095910	500	97 억		115676	N	N	0	N	00	N
136	20241008	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	1	2	0.06	634925	395	3.17	1605	1619	1605	2090	1126	1608	1606.79	0.59	0	4	1629	1618	1609	1598	1589	1614	1594	98	482	500	1150	1	1	19504503	314	-5.85	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.64	1497	20240805	7.48	2500	-35.64	20240523	1497	7.48	20240805	2500	-35.64	20240523	1497	7.48	20240805	0.32	N	095910	500	97 억		115676	N	N	0	N	00	N
137	20241007	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	3	2	0.19	19099921	11858	79.99	1609	1620	1600	2085	1124	1605	1610.74	0.60	0	-650	1620	1612	1603	1595	1586	1616	1599	98	480	500	1150	1	1	19504503	314	-5.85	0.46	12	0.06	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.32	N	095910	500	97 억		116326	N	N	0	N	00	N
138	20241007	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	3	2	0.19	17318242	10750	72.52	1609	1620	1600	2085	1124	1605	1611.00	0.60	0	-413	1620	1612	1603	1595	1586	1616	1599	98	480	500	1150	1	1	19504503	314	-5.85	0.46	12	0.06	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.32	N	095910	500	97 억		116326	N	N	0	N	00	N
139	20241007	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	9	2	0.56	11227778	6951	46.89	1609	1620	1609	2085	1124	1605	1615.28	0.60	0	-1249	1620	1612	1603	1595	1586	1616	1599	98	480	500	1150	1	1	19504503	315	-5.87	0.46	12	0.04	-275.00	3508.00	2500	20240523	-35.44	1497	20240805	7.82	2500	-35.44	20240523	1497	7.82	20240805	2500	-35.44	20240523	1497	7.82	20240805	0.32	N	095910	500	97 억		116326	N	N	0	N	00	N
140	20241007	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	9	2	0.56	10898817	6747	45.51	1609	1620	1609	2085	1124	1605	1615.36	0.60	0	-1249	1620	1612	1603	1595	1586	1616	1599	98	480	500	1150	1	1	19504503	315	-5.87	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.44	1497	20240805	7.82	2500	-35.44	20240523	1497	7.82	20240805	2500	-35.44	20240523	1497	7.82	20240805	0.32	N	095910	500	97 억		116326	N	N	0	N	00	N
141	20241007	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	10	2	0.62	10149195	6282	42.38	1609	1620	1609	2085	1124	1605	1615.60	0.60	0	-1200	1620	1612	1603	1595	1586	1616	1599	98	480	500	1150	1	1	19504503	315	-5.87	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.40	1497	20240805	7.88	2500	-35.40	20240523	1497	7.88	20240805	2500	-35.40	20240523	1497	7.88	20240805	0.32	N	095910	500	97 억		116326	N	N	0	N	00	N
142	20241007	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	11	2	0.69	7334409	4537	30.61	1609	1620	1609	2085	1124	1605	1616.58	0.60	0	-1200	1620	1612	1603	1595	1586	1616	1599	98	480	500	1150	1	1	19504503	315	-5.88	0.46	12	0.02	-275.00	3508.00	2500	20240523	-35.36	1497	20240805	7.95	2500	-35.36	20240523	1497	7.95	20240805	2500	-35.36	20240523	1497	7.95	20240805	0.32	N	095910	500	97 억		116326	N	N	0	N	00	N
143	20241007	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	11	2	0.69	6833128	4226	28.51	1609	1620	1609	2085	1124	1605	1616.93	0.60	0	-1200	1620	1612	1603	1595	1586	1616	1599	98	480	500	1150	1	1	19504503	315	-5.88	0.46	12	0.02	-275.00	3508.00	2500	20240523	-35.36	1497	20240805	7.95	2500	-35.36	20240523	1497	7.95	20240805	2500	-35.36	20240523	1497	7.95	20240805	0.32	N	095910	500	97 억		116326	N	N	0	N	00	N
144	20241007	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	14	2	0.87	312217	193	1.30	1609	1620	1609	2085	1124	1605	1617.70	0.60	0	-40	1620	1612	1603	1595	1586	1616	1599	98	480	500	1150	1	1	19504503	316	-5.89	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.24	1497	20240805	8.15	2500	-35.24	20240523	1497	8.15	20240805	2500	-35.24	20240523	1497	8.15	20240805	0.32	N	095910	500	97 억		116326	N	N	0	N	00	N
145	20241004	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	5	2	0.31	23772583	14823	36.28	1600	1611	1594	2080	1120	1600	1603.76	0.60	0	-446	1622	1610	1600	1588	1578	1617	1595	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.08	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.33	N	095910	500	97 억		116772	N	N	0	N	00	N
146	20241004	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	5	2	0.31	23165919	14445	35.36	1600	1611	1594	2080	1120	1600	1603.73	0.60	0	-436	1622	1610	1600	1588	1578	1617	1595	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.07	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.33	N	095910	500	97 억		116772	N	N	0	N	00	N
147	20241004	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	7	2	0.44	22910551	14286	34.97	1600	1611	1594	2080	1120	1600	1603.71	0.60	0	-436	1622	1610	1600	1588	1578	1617	1595	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.07	-275.00	3508.00	2500	20240523	-35.72	1497	20240805	7.35	2500	-35.72	20240523	1497	7.35	20240805	2500	-35.72	20240523	1497	7.35	20240805	0.33	N	095910	500	97 억		116772	N	N	0	N	00	N
148	20241004	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	5	2	0.31	14686335	9164	22.43	1600	1611	1594	2080	1120	1600	1602.61	0.60	0	-491	1622	1610	1600	1588	1578	1617	1595	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.05	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.33	N	095910	500	97 억		116772	N	N	0	N	00	N
149	20241004	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	6	2	0.38	13407321	8366	20.48	1600	1611	1594	2080	1120	1600	1602.60	0.60	0	-462	1622	1610	1600	1588	1578	1617	1595	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.04	-275.00	3508.00	2500	20240523	-35.76	1497	20240805	7.28	2500	-35.76	20240523	1497	7.28	20240805	2500	-35.76	20240523	1497	7.28	20240805	0.33	N	095910	500	97 억		116772	N	N	0	N	00	N
150	20241004	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	6	2	0.38	10615071	6627	16.22	1600	1611	1594	2080	1120	1600	1601.79	0.60	0	-462	1622	1610	1600	1588	1578	1617	1595	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.76	1497	20240805	7.28	2500	-35.76	20240523	1497	7.28	20240805	2500	-35.76	20240523	1497	7.28	20240805	0.33	N	095910	500	97 억		116772	N	N	0	N	00	N
151	20241004	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	5	2	0.31	9310933	5816	14.24	1600	1611	1594	2080	1120	1600	1600.92	0.60	0	-462	1622	1610	1600	1588	1578	1617	1595	98	480	500	1150	1	1	19504503	313	-5.84	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.33	N	095910	500	97 억		116772	N	N	0	N	00	N
152	20241004	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	0	3	0.00	6385300	3993	9.77	1600	1600	1594	2080	1120	1600	1599.12	0.60	0	-194	1622	1610	1600	1588	1578	1617	1595	98	480	500	1150	1	1	19504503	312	-5.82	0.46	12	0.02	-275.00	3508.00	2500	20240523	-36.00	1497	20240805	6.88	2500	-36.00	20240523	1497	6.88	20240805	2500	-36.00	20240523	1497	6.88	20240805	0.33	N	095910	500	97 억		116772	N	N	0	N	00	N
153	20241002	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-13	5	-0.81	65092085	40766	141.57	1596	1612	1590	2095	1130	1613	1596.72	0.60	0	-399	1635	1624	1614	1603	1593	1619	1598	98	482	500	1160	1	1	19504503	312	-5.82	0.46	12	0.21	-275.00	3508.00	2500	20240523	-36.00	1497	20240805	6.88	2500	-36.00	20240523	1497	6.88	20240805	2500	-36.00	20240523	1497	6.88	20240805	0.33	N	095910	500	97 억		117171	N	N	0	N	00	N
154	20241002	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-6	5	-0.37	62714457	39280	136.41	1596	1612	1590	2095	1130	1613	1596.60	0.60	0	-232	1635	1624	1614	1603	1593	1619	1598	98	482	500	1160	1	1	19504503	313	-5.84	0.46	12	0.20	-275.00	3508.00	2500	20240523	-35.72	1497	20240805	7.35	2500	-35.72	20240523	1497	7.35	20240805	2500	-35.72	20240523	1497	7.35	20240805	0.33	N	095910	500	97 억		117171	N	N	0	N	00	N
155	20241002	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-6	5	-0.37	60300824	37776	131.18	1596	1612	1590	2095	1130	1613	1596.27	0.60	0	-232	1635	1624	1614	1603	1593	1619	1598	98	482	500	1160	1	1	19504503	313	-5.84	0.46	12	0.19	-275.00	3508.00	2500	20240523	-35.72	1497	20240805	7.35	2500	-35.72	20240523	1497	7.35	20240805	2500	-35.72	20240523	1497	7.35	20240805	0.33	N	095910	500	97 억		117171	N	N	0	N	00	N
156	20241002	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-13	5	-0.81	54966718	34451	119.64	1596	1612	1590	2095	1130	1613	1595.50	0.60	0	-58	1635	1624	1614	1603	1593	1619	1598	98	482	500	1160	1	1	19504503	312	-5.82	0.46	12	0.18	-275.00	3508.00	2500	20240523	-36.00	1497	20240805	6.88	2500	-36.00	20240523	1497	6.88	20240805	2500	-36.00	20240523	1497	6.88	20240805	0.33	N	095910	500	97 억		117171	N	N	0	N	00	N
157	20241002	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	-14	5	-0.87	50058924	31380	108.97	1596	1612	1590	2095	1130	1613	1595.25	0.60	0	215	1635	1624	1614	1603	1593	1619	1598	98	482	500	1160	1	1	19504503	312	-5.81	0.46	12	0.16	-275.00	3508.00	2500	20240523	-36.04	1497	20240805	6.81	2500	-36.04	20240523	1497	6.81	20240805	2500	-36.04	20240523	1497	6.81	20240805	0.33	N	095910	500	97 억		117171	N	N	0	N	00	N
158	20241002	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	-14	5	-0.87	40821862	25592	88.87	1596	1612	1590	2095	1130	1613	1595.10	0.60	0	215	1635	1624	1614	1603	1593	1619	1598	98	482	500	1160	1	1	19504503	312	-5.81	0.46	12	0.13	-275.00	3508.00	2500	20240523	-36.04	1497	20240805	6.81	2500	-36.04	20240523	1497	6.81	20240805	2500	-36.04	20240523	1497	6.81	20240805	0.33	N	095910	500	97 억		117171	N	N	0	N	00	N
159	20241002	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-13	5	-0.81	24886612	15616	54.23	1596	1612	1590	2095	1130	1613	1593.66	0.60	0	215	1635	1624	1614	1603	1593	1619	1598	98	482	500	1160	1	1	19504503	312	-5.82	0.46	12	0.08	-275.00	3508.00	2500	20240523	-36.00	1497	20240805	6.88	2500	-36.00	20240523	1497	6.88	20240805	2500	-36.00	20240523	1497	6.88	20240805	0.33	N	095910	500	97 억		117171	N	N	0	N	00	N
160	20241002	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	-1	5	-0.06	7784191	4880	16.95	1596	1612	1591	2095	1130	1613	1595.12	0.60	0	-40	1635	1624	1614	1603	1593	1619	1598	98	482	500	1160	1	1	19504503	314	-5.86	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.52	1497	20240805	7.68	2500	-35.52	20240523	1497	7.68	20240805	2500	-35.52	20240523	1497	7.68	20240805	0.33	N	095910	500	97 억		117171	N	N	0	N	00	N