KissMeData/047310/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	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	40	2	0.80	533361970	106713	151.08	5000	5090	4920	6510	3510	5010	4998.09	1.22	0	12774	5086	5047	5021	4982	4956	5035	4970	185	1500	500	3100	10	1	36610755	1849	10.98	0.94	12	0.29	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.17	N	047310	500	185 억		446673	N	N	1	N	00	N
3	20241031	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	40	2	0.80	493533600	98819	139.90	5000	5090	4920	6510	3510	5010	4994.32	1.22	0	11152	5086	5047	5021	4982	4956	5035	4970	185	1500	500	3100	10	1	36610755	1849	10.98	0.94	12	0.27	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.17	N	047310	500	185 억		446673	N	N	0	N	00	N
4	20241031	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	40	2	0.80	396715070	79633	112.74	5000	5090	4920	6510	3510	5010	4981.79	1.22	0	1919	5086	5047	5021	4982	4956	5035	4970	185	1500	500	3100	10	1	36610755	1849	10.98	0.94	12	0.22	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.17	N	047310	500	185 억		446673	N	N	0	N	00	N
5	20241031	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	20	2	0.40	356452330	71661	101.45	5000	5090	4920	6510	3510	5010	4974.15	1.22	0	-2119	5086	5047	5021	4982	4956	5035	4970	185	1500	500	3100	10	1	36610755	1842	10.93	0.94	12	0.20	460.00	5357.00	20450	20240215	-75.40	4755	20240805	5.78	20450	-75.40	20240215	4755	5.78	20240805	20450	-75.40	20240215	4755	5.78	20240805	1.17	N	047310	500	185 억		446673	N	N	0	N	00	N
6	20241031	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-20	5	-0.40	271213665	54663	77.39	5000	5090	4920	6510	3510	5010	4961.56	1.22	0	-14684	5086	5047	5021	4982	4956	5035	4970	185	1500	500	3100	5	1	36610755	1827	10.85	0.93	12	0.15	460.00	5357.00	20450	20240215	-75.60	4755	20240805	4.94	20450	-75.60	20240215	4755	4.94	20240805	20450	-75.60	20240215	4755	4.94	20240805	1.17	N	047310	500	185 억		446673	N	N	0	N	00	N
7	20241031	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-40	5	-0.80	232026525	46814	66.28	5000	5090	4920	6510	3510	5010	4956.35	1.22	0	-18151	5086	5047	5021	4982	4956	5035	4970	185	1500	500	3100	5	1	36610755	1820	10.80	0.93	12	0.13	460.00	5357.00	20450	20240215	-75.70	4755	20240805	4.52	20450	-75.70	20240215	4755	4.52	20240805	20450	-75.70	20240215	4755	4.52	20240805	1.17	N	047310	500	185 억		446673	N	N	0	N	00	N
8	20241031	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-40	5	-0.80	185872540	37515	53.11	5000	5090	4920	6510	3510	5010	4954.62	1.22	0	-16061	5086	5047	5021	4982	4956	5035	4970	185	1500	500	3100	5	1	36610755	1820	10.80	0.93	12	0.10	460.00	5357.00	20450	20240215	-75.70	4755	20240805	4.52	20450	-75.70	20240215	4755	4.52	20240805	20450	-75.70	20240215	4755	4.52	20240805	1.17	N	047310	500	185 억		446673	N	N	0	N	00	N
9	20241031	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-65	5	-1.30	39760380	7983	11.30	5000	5090	4935	6510	3510	5010	4980.63	1.22	0	-5058	5086	5047	5021	4982	4956	5035	4970	185	1500	500	3100	5	1	36610755	1810	10.75	0.92	12	0.02	460.00	5357.00	20450	20240215	-75.82	4755	20240805	4.00	20450	-75.82	20240215	4755	4.00	20240805	20450	-75.82	20240215	4755	4.00	20240805	1.17	N	047310	500	185 억		446673	N	N	0	N	00	N
10	20241030	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-10	5	-0.20	349683990	69682	56.09	5020	5060	4995	6520	3520	5020	5018.28	1.23	0	-623	5140	5080	5020	4960	4900	5050	4930	185	1500	500	3110	10	1	36610755	1834	10.89	0.94	12	0.19	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.15	N	047310	500	185 억		450121	N	N	0	N	00	N
11	20241030	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-25	5	-0.50	337297925	67208	54.10	5020	5060	4995	6520	3520	5020	5018.72	1.23	0	-662	5140	5080	5020	4960	4900	5050	4930	185	1500	500	3110	5	1	36610755	1829	10.86	0.93	12	0.18	460.00	5357.00	20450	20240215	-75.57	4755	20240805	5.05	20450	-75.57	20240215	4755	5.05	20240805	20450	-75.57	20240215	4755	5.05	20240805	1.15	N	047310	500	185 억		450121	N	N	0	N	00	N
12	20241030	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	10	2	0.20	272973620	54353	43.75	5020	5060	4995	6520	3520	5020	5022.24	1.23	0	4259	5140	5080	5020	4960	4900	5050	4930	185	1500	500	3110	10	1	36610755	1842	10.93	0.94	12	0.15	460.00	5357.00	20450	20240215	-75.40	4755	20240805	5.78	20450	-75.40	20240215	4755	5.78	20240805	20450	-75.40	20240215	4755	5.78	20240805	1.15	N	047310	500	185 억		450121	N	N	0	N	00	N
13	20241030	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	223352740	44460	35.79	5020	5060	4995	6520	3520	5020	5023.68	1.23	0	10310	5140	5080	5020	4960	4900	5050	4930	185	1500	500	3110	10	1	36610755	1838	10.91	0.94	12	0.12	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.15	N	047310	500	185 억		450121	N	N	0	N	00	N
14	20241030	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	10	2	0.20	178078250	35441	28.53	5020	5060	4995	6520	3520	5020	5024.64	1.23	0	10007	5140	5080	5020	4960	4900	5050	4930	185	1500	500	3110	10	1	36610755	1842	10.93	0.94	12	0.10	460.00	5357.00	20450	20240215	-75.40	4755	20240805	5.78	20450	-75.40	20240215	4755	5.78	20240805	20450	-75.40	20240215	4755	5.78	20240805	1.15	N	047310	500	185 억		450121	N	N	0	N	00	N
15	20241030	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	30	2	0.60	141616990	28192	22.69	5020	5060	4995	6520	3520	5020	5023.30	1.23	0	9176	5140	5080	5020	4960	4900	5050	4930	185	1500	500	3110	10	1	36610755	1849	10.98	0.94	12	0.08	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.15	N	047310	500	185 억		450121	N	N	0	N	00	N
16	20241030	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	102567160	20428	16.44	5020	5060	4995	6520	3520	5020	5020.91	1.23	0	5461	5140	5080	5020	4960	4900	5050	4930	185	1500	500	3110	10	1	36610755	1838	10.91	0.94	12	0.06	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.15	N	047310	500	185 억		450121	N	N	0	N	00	N
17	20241030	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	15579040	3104	2.50	5020	5040	4995	6520	3520	5020	5019.02	1.23	0	-826	5140	5080	5020	4960	4900	5050	4930	185	1500	500	3110	10	1	36610755	1838	10.91	0.94	12	0.01	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.15	N	047310	500	185 억		450121	N	N	0	N	00	N
18	20241029	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-60	5	-1.18	617737110	123621	205.18	5080	5080	4960	6600	3560	5080	4997.02	1.22	0	5334	5146	5112	5056	5022	4966	5130	5040	185	1520	500	3140	10	1	36610755	1838	10.91	0.94	12	0.34	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.15	N	047310	500	185 억		444967	N	N	1	N	00	N
19	20241029	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-85	5	-1.67	578877840	115871	192.32	5080	5080	4960	6600	3560	5080	4995.88	1.22	0	3679	5146	5112	5056	5022	4966	5130	5040	185	1520	500	3140	5	1	36610755	1829	10.86	0.93	12	0.32	460.00	5357.00	20450	20240215	-75.57	4755	20240805	5.05	20450	-75.57	20240215	4755	5.05	20240805	20450	-75.57	20240215	4755	5.05	20240805	1.15	N	047310	500	185 억		444967	N	N	1	N	00	N
20	20241029	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-80	5	-1.57	310590325	61989	102.89	5080	5080	4990	6600	3560	5080	5010.41	1.22	0	-3009	5146	5112	5056	5022	4966	5130	5040	185	1520	500	3140	10	1	36610755	1831	10.87	0.93	12	0.17	460.00	5357.00	20450	20240215	-75.55	4755	20240805	5.15	20450	-75.55	20240215	4755	5.15	20240805	20450	-75.55	20240215	4755	5.15	20240805	1.15	N	047310	500	185 억		444967	N	N	1	N	00	N
21	20241029	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-70	5	-1.38	258621990	51591	85.63	5080	5080	4990	6600	3560	5080	5012.93	1.22	0	702	5146	5112	5056	5022	4966	5130	5040	185	1520	500	3140	10	1	36610755	1834	10.89	0.94	12	0.14	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.15	N	047310	500	185 억		444967	N	N	1	N	00	N
22	20241029	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-50	5	-0.98	227469910	45364	75.29	5080	5080	4990	6600	3560	5080	5014.33	1.22	0	2630	5146	5112	5056	5022	4966	5130	5040	185	1520	500	3140	10	1	36610755	1842	10.93	0.94	12	0.12	460.00	5357.00	20450	20240215	-75.40	4755	20240805	5.78	20450	-75.40	20240215	4755	5.78	20240805	20450	-75.40	20240215	4755	5.78	20240805	1.15	N	047310	500	185 억		444967	N	N	1	N	00	N
23	20241029	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-60	5	-1.18	198006820	39486	65.54	5080	5080	4990	6600	3560	5080	5014.61	1.22	0	3001	5146	5112	5056	5022	4966	5130	5040	185	1520	500	3140	10	1	36610755	1838	10.91	0.94	12	0.11	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.15	N	047310	500	185 억		444967	N	N	1	N	00	N
24	20241029	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-80	5	-1.57	173048550	34509	57.28	5080	5080	4990	6600	3560	5080	5014.59	1.22	0	2050	5146	5112	5056	5022	4966	5130	5040	185	1520	500	3140	10	1	36610755	1831	10.87	0.93	12	0.09	460.00	5357.00	20450	20240215	-75.55	4755	20240805	5.15	20450	-75.55	20240215	4755	5.15	20240805	20450	-75.55	20240215	4755	5.15	20240805	1.15	N	047310	500	185 억		444967	N	N	1	N	00	N
25	20241028	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	40	2	0.79	296876190	58790	80.30	5040	5090	5000	6550	3530	5040	5049.77	1.19	0	8840	5103	5071	5008	4976	4913	5087	4992	185	1510	500	3120	10	1	36610755	1860	11.04	0.95	12	0.16	460.00	5357.00	20450	20240215	-75.16	4755	20240805	6.83	20450	-75.16	20240215	4755	6.83	20240805	20450	-75.16	20240215	4755	6.83	20240805	1.15	N	047310	500	185 억		436012	N	N	1	N	00	N
26	20241028	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	40	2	0.79	276474250	54772	74.81	5040	5090	5000	6550	3530	5040	5047.73	1.19	0	8196	5103	5071	5008	4976	4913	5087	4992	185	1510	500	3120	10	1	36610755	1860	11.04	0.95	12	0.15	460.00	5357.00	20450	20240215	-75.16	4755	20240805	6.83	20450	-75.16	20240215	4755	6.83	20240805	20450	-75.16	20240215	4755	6.83	20240805	1.15	N	047310	500	185 억		436012	N	N	1	N	00	N
27	20241028	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	50	2	0.99	245886320	48738	66.57	5040	5090	5000	6550	3530	5040	5045.06	1.19	0	7342	5103	5071	5008	4976	4913	5087	4992	185	1510	500	3120	10	1	36610755	1863	11.07	0.95	12	0.13	460.00	5357.00	20450	20240215	-75.11	4755	20240805	7.05	20450	-75.11	20240215	4755	7.05	20240805	20450	-75.11	20240215	4755	7.05	20240805	1.15	N	047310	500	185 억		436012	N	N	1	N	00	N
28	20241028	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	10	2	0.20	193184760	38337	52.37	5040	5070	5000	6550	3530	5040	5039.12	1.19	0	2305	5103	5071	5008	4976	4913	5087	4992	185	1510	500	3120	10	1	36610755	1849	10.98	0.94	12	0.10	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.15	N	047310	500	185 억		436012	N	N	1	N	00	N
29	20241028	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	10	2	0.20	167601030	33277	45.45	5040	5070	5000	6550	3530	5040	5036.54	1.19	0	339	5103	5071	5008	4976	4913	5087	4992	185	1510	500	3120	10	1	36610755	1849	10.98	0.94	12	0.09	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.15	N	047310	500	185 억		436012	N	N	1	N	00	N
30	20241028	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-20	5	-0.40	121007260	24026	32.82	5040	5070	5000	6550	3530	5040	5036.51	1.19	0	-2973	5103	5071	5008	4976	4913	5087	4992	185	1510	500	3120	10	1	36610755	1838	10.91	0.94	12	0.07	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.15	N	047310	500	185 억		436012	N	N	1	N	00	N
31	20241028	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	20	2	0.40	98806310	19617	26.80	5040	5070	5000	6550	3530	5040	5036.77	1.19	0	-1502	5103	5071	5008	4976	4913	5087	4992	185	1510	500	3120	10	1	36610755	1853	11.00	0.94	12	0.05	460.00	5357.00	20450	20240215	-75.26	4755	20240805	6.41	20450	-75.26	20240215	4755	6.41	20240805	20450	-75.26	20240215	4755	6.41	20240805	1.15	N	047310	500	185 억		436012	N	N	1	N	00	N
32	20241028	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-30	5	-0.60	37039380	7352	10.04	5040	5070	5010	6550	3530	5040	5038.00	1.19	0	-1861	5103	5071	5008	4976	4913	5087	4992	185	1510	500	3120	10	1	36610755	1834	10.89	0.94	12	0.02	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.15	N	047310	500	185 억		436012	N	N	1	N	00	N
33	20241025	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	90	2	1.82	347369520	69830	66.70	4950	5040	4945	6430	3465	4950	4973.15	1.25	0	-22507	5093	5021	4968	4896	4843	4995	4870	185	1480	500	3060	10	1	36610755	1845	10.96	0.94	12	0.19	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.16	N	047310	500	185 억		458100	N	N	1	N	00	N
34	20241025	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-5	5	-0.10	303903040	61185	58.44	4950	5010	4945	6430	3465	4950	4966.95	1.25	0	-20722	5093	5021	4968	4896	4843	4995	4870	185	1480	500	3060	5	1	36610755	1810	10.75	0.92	12	0.17	460.00	5357.00	20450	20240215	-75.82	4755	20240805	4.00	20450	-75.82	20240215	4755	4.00	20240805	20450	-75.82	20240215	4755	4.00	20240805	1.16	N	047310	500	185 억		458100	N	N	1	N	00	N
35	20241025	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	10	2	0.20	217555695	43749	41.79	4950	5010	4950	6430	3465	4950	4972.82	1.25	0	-8277	5093	5021	4968	4896	4843	4995	4870	185	1480	500	3060	5	1	36610755	1816	10.78	0.93	12	0.12	460.00	5357.00	20450	20240215	-75.75	4755	20240805	4.31	20450	-75.75	20240215	4755	4.31	20240805	20450	-75.75	20240215	4755	4.31	20240805	1.16	N	047310	500	185 억		458100	N	N	1	N	00	N
36	20241025	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	25	2	0.51	195330570	39273	37.51	4950	5010	4950	6430	3465	4950	4973.66	1.25	0	-8024	5093	5021	4968	4896	4843	4995	4870	185	1480	500	3060	5	1	36610755	1821	10.82	0.93	12	0.11	460.00	5357.00	20450	20240215	-75.67	4755	20240805	4.63	20450	-75.67	20240215	4755	4.63	20240805	20450	-75.67	20240215	4755	4.63	20240805	1.16	N	047310	500	185 억		458100	N	N	1	N	00	N
37	20241025	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	30	2	0.61	182386355	36671	35.02	4950	5010	4950	6430	3465	4950	4973.59	1.25	0	-7861	5093	5021	4968	4896	4843	4995	4870	185	1480	500	3060	5	1	36610755	1823	10.83	0.93	12	0.10	460.00	5357.00	20450	20240215	-75.65	4755	20240805	4.73	20450	-75.65	20240215	4755	4.73	20240805	20450	-75.65	20240215	4755	4.73	20240805	1.16	N	047310	500	185 억		458100	N	N	1	N	00	N
38	20241025	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	10	2	0.20	151002955	30349	28.99	4950	5010	4950	6430	3465	4950	4975.55	1.25	0	-5440	5093	5021	4968	4896	4843	4995	4870	185	1480	500	3060	5	1	36610755	1816	10.78	0.93	12	0.08	460.00	5357.00	20450	20240215	-75.75	4755	20240805	4.31	20450	-75.75	20240215	4755	4.31	20240805	20450	-75.75	20240215	4755	4.31	20240805	1.16	N	047310	500	185 억		458100	N	N	1	N	00	N
39	20241025	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	40	2	0.81	72139670	14488	13.84	4950	5010	4950	6430	3465	4950	4979.27	1.25	0	-1308	5093	5021	4968	4896	4843	4995	4870	185	1480	500	3060	5	1	36610755	1827	10.85	0.93	12	0.04	460.00	5357.00	20450	20240215	-75.60	4755	20240805	4.94	20450	-75.60	20240215	4755	4.94	20240805	20450	-75.60	20240215	4755	4.94	20240805	1.16	N	047310	500	185 억		458100	N	N	1	N	00	N
40	20241025	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	0	3	0.00	15496995	3128	2.99	4950	4990	4950	6430	3465	4950	4954.28	1.25	0	43	5093	5021	4968	4896	4843	4995	4870	185	1480	500	3060	5	1	36610755	1812	10.76	0.92	12	0.01	460.00	5357.00	20450	20240215	-75.79	4755	20240805	4.10	20450	-75.79	20240215	4755	4.10	20240805	20450	-75.79	20240215	4755	4.10	20240805	1.16	N	047310	500	185 억		458100	N	N	1	N	00	N
41	20241024	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-100	5	-1.98	517627880	104405	93.03	5040	5040	4915	6560	3540	5050	4957.89	1.35	0	-37534	5153	5101	5018	4966	4883	5117	4982	185	1510	500	3130	5	1	36610755	1812	10.76	0.92	12	0.29	460.00	5357.00	20450	20240215	-75.79	4755	20240805	4.10	20450	-75.79	20240215	4755	4.10	20240805	20450	-75.79	20240215	4755	4.10	20240805	1.15	N	047310	500	185 억		495589	N	N	1	N	00	N
42	20241024	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-100	5	-1.98	484594200	97722	87.07	5040	5040	4915	6560	3540	5050	4958.91	1.35	0	-36656	5153	5101	5018	4966	4883	5117	4982	185	1510	500	3130	5	1	36610755	1812	10.76	0.92	12	0.27	460.00	5357.00	20450	20240215	-75.79	4755	20240805	4.10	20450	-75.79	20240215	4755	4.10	20240805	20450	-75.79	20240215	4755	4.10	20240805	1.15	N	047310	500	185 억		495589	N	N	1	N	00	N
43	20241024	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-95	5	-1.88	437228360	88149	78.54	5040	5040	4915	6560	3540	5050	4960.11	1.35	0	-31489	5153	5101	5018	4966	4883	5117	4982	185	1510	500	3130	5	1	36610755	1814	10.77	0.92	12	0.24	460.00	5357.00	20450	20240215	-75.77	4755	20240805	4.21	20450	-75.77	20240215	4755	4.21	20240805	20450	-75.77	20240215	4755	4.21	20240805	1.15	N	047310	500	185 억		495589	N	N	1	N	00	N
44	20241024	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-85	5	-1.68	335496585	67632	60.26	5040	5040	4915	6560	3540	5050	4960.62	1.35	0	-25580	5153	5101	5018	4966	4883	5117	4982	185	1510	500	3130	5	1	36610755	1818	10.79	0.93	12	0.18	460.00	5357.00	20450	20240215	-75.72	4755	20240805	4.42	20450	-75.72	20240215	4755	4.42	20240805	20450	-75.72	20240215	4755	4.42	20240805	1.15	N	047310	500	185 억		495589	N	N	1	N	00	N
45	20241024	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-60	5	-1.19	289172265	58316	51.96	5040	5040	4915	6560	3540	5050	4958.71	1.35	0	-20331	5153	5101	5018	4966	4883	5117	4982	185	1510	500	3130	5	1	36610755	1827	10.85	0.93	12	0.16	460.00	5357.00	20450	20240215	-75.60	4755	20240805	4.94	20450	-75.60	20240215	4755	4.94	20240805	20450	-75.60	20240215	4755	4.94	20240805	1.15	N	047310	500	185 억		495589	N	N	1	N	00	N
46	20241024	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-80	5	-1.58	260769120	52603	46.87	5040	5040	4915	6560	3540	5050	4957.31	1.35	0	-23241	5153	5101	5018	4966	4883	5117	4982	185	1510	500	3130	5	1	36610755	1820	10.80	0.93	12	0.14	460.00	5357.00	20450	20240215	-75.70	4755	20240805	4.52	20450	-75.70	20240215	4755	4.52	20240805	20450	-75.70	20240215	4755	4.52	20240805	1.15	N	047310	500	185 억		495589	N	N	1	N	00	N
47	20241024	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-100	5	-1.98	210166350	42419	37.80	5040	5040	4915	6560	3540	5050	4954.53	1.35	0	-22255	5153	5101	5018	4966	4883	5117	4982	185	1510	500	3130	5	1	36610755	1812	10.76	0.92	12	0.12	460.00	5357.00	20450	20240215	-75.79	4755	20240805	4.10	20450	-75.79	20240215	4755	4.10	20240805	20450	-75.79	20240215	4755	4.10	20240805	1.15	N	047310	500	185 억		495589	N	N	1	N	00	N
48	20241024	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-50	5	-0.99	4307940	857	0.76	5040	5040	5000	6560	3540	5050	5026.77	1.35	0	-77	5153	5101	5018	4966	4883	5117	4982	185	1510	500	3130	10	1	36610755	1831	10.87	0.93	12	0.00	460.00	5357.00	20450	20240215	-75.55	4755	20240805	5.15	20450	-75.55	20240215	4755	5.15	20240805	20450	-75.55	20240215	4755	5.15	20240805	1.15	N	047310	500	185 억		495589	N	N	1	N	00	N
49	20241023	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	40	2	0.80	560296465	112160	61.68	5050	5070	4935	6510	3510	5010	4995.51	1.38	0	-10646	5290	5150	5080	4940	4870	5115	4905	185	1500	500	3100	10	1	36610755	1849	10.98	0.94	12	0.31	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.15	N	047310	500	185 억		505672	N	N	1	N	00	N
50	20241023	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	30	2	0.60	543663275	108863	59.87	5050	5070	4935	6510	3510	5010	4994.01	1.38	0	-10340	5290	5150	5080	4940	4870	5115	4905	185	1500	500	3100	10	1	36610755	1845	10.96	0.94	12	0.30	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억		505672	N	N	0	N	00	N
51	20241023	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	40	2	0.80	483751235	96977	53.33	5050	5070	4935	6510	3510	5010	4988.31	1.38	0	-14555	5290	5150	5080	4940	4870	5115	4905	185	1500	500	3100	10	1	36610755	1849	10.98	0.94	12	0.26	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.15	N	047310	500	185 억		505672	N	N	0	N	00	N
52	20241023	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	10	2	0.20	456430885	91542	50.34	5050	5070	4935	6510	3510	5010	4986.03	1.38	0	-18086	5290	5150	5080	4940	4870	5115	4905	185	1500	500	3100	10	1	36610755	1838	10.91	0.94	12	0.25	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.15	N	047310	500	185 억		505672	N	N	0	N	00	N
53	20241023	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	30	2	0.60	436996125	87670	48.21	5050	5070	4935	6510	3510	5010	4984.56	1.38	0	-18153	5290	5150	5080	4940	4870	5115	4905	185	1500	500	3100	10	1	36610755	1845	10.96	0.94	12	0.24	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억		505672	N	N	0	N	00	N
54	20241023	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	390712315	78491	43.16	5050	5060	4935	6510	3510	5010	4977.80	1.38	0	-16979	5290	5150	5080	4940	4870	5115	4905	185	1500	500	3100	10	1	36610755	1834	10.89	0.94	12	0.21	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.15	N	047310	500	185 억		505672	N	N	0	N	00	N
55	20241023	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	303610425	61020	33.56	5050	5060	4935	6510	3510	5010	4975.59	1.38	0	-13577	5290	5150	5080	4940	4870	5115	4905	185	1500	500	3100	10	1	36610755	1834	10.89	0.94	12	0.17	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.15	N	047310	500	185 억		505672	N	N	0	N	00	N
56	20241023	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	50	2	1.00	12362330	2452	1.35	5050	5060	5020	6510	3510	5010	5041.73	1.38	0	-292	5290	5150	5080	4940	4870	5115	4905	185	1500	500	3100	10	1	36610755	1853	11.00	0.94	12	0.01	460.00	5357.00	20450	20240215	-75.26	4755	20240805	6.41	20450	-75.26	20240215	4755	6.41	20240805	20450	-75.26	20240215	4755	6.41	20240805	1.15	N	047310	500	185 억		505672	N	N	0	N	00	N
57	20241022	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-210	5	-4.02	912677040	180413	200.14	5220	5220	5010	6780	3660	5220	5058.85	1.48	0	-35880	5373	5296	5223	5146	5073	5260	5110	185	1560	500	3230	10	1	36610755	1834	10.89	0.94	12	0.49	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.15	N	047310	500	185 억		541856	N	N	0	N	00	N
58	20241022	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-180	5	-3.45	861287230	170167	188.77	5220	5220	5010	6780	3660	5220	5061.42	1.48	0	-34500	5373	5296	5223	5146	5073	5260	5110	185	1560	500	3230	10	1	36610755	1845	10.96	0.94	12	0.46	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억		541856	N	N	0	N	00	N
59	20241022	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-190	5	-3.64	703943640	138876	154.06	5220	5220	5020	6780	3660	5220	5068.86	1.48	0	-21258	5373	5296	5223	5146	5073	5260	5110	185	1560	500	3230	10	1	36610755	1842	10.93	0.94	12	0.38	460.00	5357.00	20450	20240215	-75.40	4755	20240805	5.78	20450	-75.40	20240215	4755	5.78	20240805	20450	-75.40	20240215	4755	5.78	20240805	1.15	N	047310	500	185 억		541856	N	N	0	N	00	N
60	20241022	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-170	5	-3.26	647384110	127642	141.60	5220	5220	5020	6780	3660	5220	5071.87	1.48	0	-19817	5373	5296	5223	5146	5073	5260	5110	185	1560	500	3230	10	1	36610755	1849	10.98	0.94	12	0.35	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.15	N	047310	500	185 억		541856	N	N	0	N	00	N
61	20241022	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-160	5	-3.07	597506040	117769	130.65	5220	5220	5020	6780	3660	5220	5073.54	1.48	0	-18247	5373	5296	5223	5146	5073	5260	5110	185	1560	500	3230	10	1	36610755	1853	11.00	0.94	12	0.32	460.00	5357.00	20450	20240215	-75.26	4755	20240805	6.41	20450	-75.26	20240215	4755	6.41	20240805	20450	-75.26	20240215	4755	6.41	20240805	1.15	N	047310	500	185 억		541856	N	N	0	N	00	N
62	20241022	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-160	5	-3.07	465585570	91558	101.57	5220	5220	5020	6780	3660	5220	5085.14	1.48	0	-22021	5373	5296	5223	5146	5073	5260	5110	185	1560	500	3230	10	1	36610755	1853	11.00	0.94	12	0.25	460.00	5357.00	20450	20240215	-75.26	4755	20240805	6.41	20450	-75.26	20240215	4755	6.41	20240805	20450	-75.26	20240215	4755	6.41	20240805	1.15	N	047310	500	185 억		541856	N	N	0	N	00	N
63	20241022	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-180	5	-3.45	326508910	63993	70.99	5220	5220	5040	6780	3660	5220	5102.26	1.48	0	-21146	5373	5296	5223	5146	5073	5260	5110	185	1560	500	3230	10	1	36610755	1845	10.96	0.94	12	0.17	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억		541856	N	N	0	N	00	N
64	20241022	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-40	5	-0.77	15912370	3062	3.40	5220	5220	5160	6780	3660	5220	5196.72	1.48	0	-1363	5373	5296	5223	5146	5073	5260	5110	185	1560	500	3230	10	1	36610755	1896	11.26	0.97	12	0.01	460.00	5357.00	20450	20240215	-74.67	4755	20240805	8.94	20450	-74.67	20240215	4755	8.94	20240805	20450	-74.67	20240215	4755	8.94	20240805	1.15	N	047310	500	185 억		541856	N	N	0	N	00	N
65	20241021	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-10	5	-0.19	466378400	89552	46.44	5240	5300	5150	6790	3670	5230	5207.91	1.46	0	5304	5510	5370	5300	5160	5090	5335	5125	185	1560	500	3240	10	1	36610755	1911	11.35	0.97	12	0.24	460.00	5357.00	20450	20240215	-74.47	4755	20240805	9.78	20450	-74.47	20240215	4755	9.78	20240805	20450	-74.47	20240215	4755	9.78	20240805	1.12	N	047310	500	185 억		534845	N	N	0	N	00	N
66	20241021	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-30	5	-0.57	429752960	82503	42.79	5240	5300	5150	6790	3670	5230	5208.94	1.46	0	5202	5510	5370	5300	5160	5090	5335	5125	185	1560	500	3240	10	1	36610755	1904	11.30	0.97	12	0.23	460.00	5357.00	20450	20240215	-74.57	4755	20240805	9.36	20450	-74.57	20240215	4755	9.36	20240805	20450	-74.57	20240215	4755	9.36	20240805	1.12	N	047310	500	185 억		534845	N	N	0	N	00	N
67	20241021	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-40	5	-0.76	404601420	77664	40.28	5240	5300	5150	6790	3670	5230	5209.64	1.46	0	5262	5510	5370	5300	5160	5090	5335	5125	185	1560	500	3240	10	1	36610755	1900	11.28	0.97	12	0.21	460.00	5357.00	20450	20240215	-74.62	4755	20240805	9.15	20450	-74.62	20240215	4755	9.15	20240805	20450	-74.62	20240215	4755	9.15	20240805	1.12	N	047310	500	185 억		534845	N	N	0	N	00	N
68	20241021	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	10	2	0.19	311063610	59638	30.93	5240	5300	5150	6790	3670	5230	5215.86	1.46	0	7832	5510	5370	5300	5160	5090	5335	5125	185	1560	500	3240	10	1	36610755	1918	11.39	0.98	12	0.16	460.00	5357.00	20450	20240215	-74.38	4755	20240805	10.20	20450	-74.38	20240215	4755	10.20	20240805	20450	-74.38	20240215	4755	10.20	20240805	1.12	N	047310	500	185 억		534845	N	N	0	N	00	N
69	20241021	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	261514080	50151	26.01	5240	5300	5150	6790	3670	5230	5214.53	1.46	0	9466	5510	5370	5300	5160	5090	5335	5125	185	1560	500	3240	10	1	36610755	1922	11.41	0.98	12	0.14	460.00	5357.00	20450	20240215	-74.33	4755	20240805	10.41	20450	-74.33	20240215	4755	10.41	20240805	20450	-74.33	20240215	4755	10.41	20240805	1.12	N	047310	500	185 억		534845	N	N	0	N	00	N
70	20241021	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	214484460	41176	21.35	5240	5300	5150	6790	3670	5230	5208.97	1.46	0	5680	5510	5370	5300	5160	5090	5335	5125	185	1560	500	3240	10	1	36610755	1922	11.41	0.98	12	0.11	460.00	5357.00	20450	20240215	-74.33	4755	20240805	10.41	20450	-74.33	20240215	4755	10.41	20240805	20450	-74.33	20240215	4755	10.41	20240805	1.12	N	047310	500	185 억		534845	N	N	0	N	00	N
71	20241021	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	184310380	35415	18.37	5240	5300	5150	6790	3670	5230	5204.30	1.46	0	6551	5510	5370	5300	5160	5090	5335	5125	185	1560	500	3240	10	1	36610755	1922	11.41	0.98	12	0.10	460.00	5357.00	20450	20240215	-74.33	4755	20240805	10.41	20450	-74.33	20240215	4755	10.41	20240805	20450	-74.33	20240215	4755	10.41	20240805	1.12	N	047310	500	185 억		534845	N	N	0	N	00	N
72	20241021	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-10	5	-0.19	33708410	6436	3.34	5240	5300	5220	6790	3670	5230	5237.48	1.46	0	-759	5510	5370	5300	5160	5090	5335	5125	185	1560	500	3240	10	1	36610755	1911	11.35	0.97	12	0.02	460.00	5357.00	20450	20240215	-74.47	4755	20240805	9.78	20450	-74.47	20240215	4755	9.78	20240805	20450	-74.47	20240215	4755	9.78	20240805	1.12	N	047310	500	185 억		534845	N	N	0	N	00	N
73	20241018	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-100	5	-1.88	1013963580	190908	11.70	5430	5440	5230	6920	3740	5330	5311.29	1.55	0	-31007	6143	5736	5493	5086	4843	5940	5290	185	1590	500	3300	10	1	36610755	1915	11.37	0.98	12	0.52	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	1.14	N	047310	500	185 억		565762	N	N	0	N	00	N
74	20241018	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-60	5	-1.13	925448340	174051	10.67	5430	5440	5250	6920	3740	5330	5317.11	1.55	0	-28058	6143	5736	5493	5086	4843	5940	5290	185	1590	500	3300	10	1	36610755	1929	11.46	0.98	12	0.48	460.00	5357.00	20450	20240215	-74.23	4755	20240805	10.83	20450	-74.23	20240215	4755	10.83	20240805	20450	-74.23	20240215	4755	10.83	20240805	1.14	N	047310	500	185 억		565762	N	N	0	N	00	N
75	20241018	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-30	5	-0.56	834502910	156816	9.61	5430	5440	5250	6920	3740	5330	5321.54	1.55	0	-25052	6143	5736	5493	5086	4843	5940	5290	185	1590	500	3300	10	1	36610755	1940	11.52	0.99	12	0.43	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.14	N	047310	500	185 억		565762	N	N	0	N	00	N
76	20241018	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-40	5	-0.75	775569080	145680	8.93	5430	5440	5250	6920	3740	5330	5323.79	1.55	0	-24227	6143	5736	5493	5086	4843	5940	5290	185	1590	500	3300	10	1	36610755	1937	11.50	0.99	12	0.40	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.14	N	047310	500	185 억		565762	N	N	0	N	00	N
77	20241018	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-40	5	-0.75	712636120	133805	8.20	5430	5440	5250	6920	3740	5330	5325.93	1.55	0	-21938	6143	5736	5493	5086	4843	5940	5290	185	1590	500	3300	10	1	36610755	1937	11.50	0.99	12	0.37	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.14	N	047310	500	185 억		565762	N	N	0	N	00	N
78	20241018	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-10	5	-0.19	615727300	115495	7.08	5430	5440	5250	6920	3740	5330	5331.20	1.55	0	-10849	6143	5736	5493	5086	4843	5940	5290	185	1590	500	3300	10	1	36610755	1948	11.57	0.99	12	0.32	460.00	5357.00	20450	20240215	-73.99	4755	20240805	11.88	20450	-73.99	20240215	4755	11.88	20240805	20450	-73.99	20240215	4755	11.88	20240805	1.14	N	047310	500	185 억		565762	N	N	0	N	00	N
79	20241018	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	10	2	0.19	546836860	102523	6.28	5430	5440	5250	6920	3740	5330	5333.80	1.55	0	-9792	6143	5736	5493	5086	4843	5940	5290	185	1590	500	3300	10	1	36610755	1955	11.61	1.00	12	0.28	460.00	5357.00	20450	20240215	-73.89	4755	20240805	12.30	20450	-73.89	20240215	4755	12.30	20240805	20450	-73.89	20240215	4755	12.30	20240805	1.14	N	047310	500	185 억		565762	N	N	0	N	00	N
80	20241018	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	70	2	1.31	159670710	29573	1.81	5430	5440	5360	6920	3740	5330	5399.21	1.55	0	-4084	6143	5736	5493	5086	4843	5940	5290	185	1590	500	3300	10	1	36610755	1977	11.74	1.01	12	0.08	460.00	5357.00	20450	20240215	-73.59	4755	20240805	13.56	20450	-73.59	20240215	4755	13.56	20240805	20450	-73.59	20240215	4755	13.56	20240805	1.14	N	047310	500	185 억		565762	N	N	0	N	00	N
81	20241017	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	160	2	3.09	9089439440	1624924	1519.59	5280	5900	5250	6720	3620	5170	5593.98	1.64	0	-33738	5270	5220	5170	5120	5070	5195	5095	185	1550	500	3200	10	1	36610755	1951	11.59	0.99	12	4.44	460.00	5357.00	20450	20240215	-73.94	4755	20240805	12.09	20450	-73.94	20240215	4755	12.09	20240805	20450	-73.94	20240215	4755	12.09	20240805	1.12	N	047310	500	185 억		601672	N	N	0	N	00	N
82	20241017	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	180	2	3.48	8866647520	1583266	1480.63	5280	5900	5250	6720	3620	5170	5600.23	1.64	0	-36495	5270	5220	5170	5120	5070	5195	5095	185	1550	500	3200	10	1	36610755	1959	11.63	1.00	12	4.32	460.00	5357.00	20450	20240215	-73.84	4755	20240805	12.51	20450	-73.84	20240215	4755	12.51	20240805	20450	-73.84	20240215	4755	12.51	20240805	1.12	N	047310	500	185 억		601672	N	N	0	N	00	N
83	20241017	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	200	2	3.87	8631481780	1539508	1439.71	5280	5900	5250	6720	3620	5170	5606.65	1.64	0	-36777	5270	5220	5170	5120	5070	5195	5095	185	1550	500	3200	10	1	36610755	1966	11.67	1.00	12	4.21	460.00	5357.00	20450	20240215	-73.74	4755	20240805	12.93	20450	-73.74	20240215	4755	12.93	20240805	20450	-73.74	20240215	4755	12.93	20240805	1.12	N	047310	500	185 억		601672	N	N	0	N	00	N
84	20241017	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	240	2	4.64	8348398350	1486860	1390.47	5280	5900	5250	6720	3620	5170	5614.78	1.64	0	-33686	5270	5220	5170	5120	5070	5195	5095	185	1550	500	3200	10	1	36610755	1981	11.76	1.01	12	4.06	460.00	5357.00	20450	20240215	-73.55	4755	20240805	13.77	20450	-73.55	20240215	4755	13.77	20240805	20450	-73.55	20240215	4755	13.77	20240805	1.12	N	047310	500	185 억		601672	N	N	0	N	00	N
85	20241017	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	240	2	4.64	8188016360	1457286	1362.82	5280	5900	5250	6720	3620	5170	5618.67	1.64	0	-30496	5270	5220	5170	5120	5070	5195	5095	185	1550	500	3200	10	1	36610755	1981	11.76	1.01	12	3.98	460.00	5357.00	20450	20240215	-73.55	4755	20240805	13.77	20450	-73.55	20240215	4755	13.77	20240805	20450	-73.55	20240215	4755	13.77	20240805	1.12	N	047310	500	185 억		601672	N	N	0	N	00	N
86	20241017	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	270	2	5.22	7887363650	1401718	1310.85	5280	5900	5250	6720	3620	5170	5626.93	1.64	0	-25175	5270	5220	5170	5120	5070	5195	5095	185	1550	500	3200	10	1	36610755	1992	11.83	1.02	12	3.83	460.00	5357.00	20450	20240215	-73.40	4755	20240805	14.41	20450	-73.40	20240215	4755	14.41	20240805	20450	-73.40	20240215	4755	14.41	20240805	1.12	N	047310	500	185 억		601672	N	N	0	N	00	N
87	20241017	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	430	2	8.32	6097876440	1077757	1007.89	5280	5900	5250	6720	3620	5170	5657.93	1.64	0	-66615	5270	5220	5170	5120	5070	5195	5095	185	1550	500	3200	10	1	36610755	2050	12.17	1.05	12	2.94	460.00	5357.00	20450	20240215	-72.62	4755	20240805	17.77	20450	-72.62	20240215	4755	17.77	20240805	20450	-72.62	20240215	4755	17.77	20240805	1.12	N	047310	500	185 억		601672	N	N	0	N	00	N
88	20241017	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	250	2	4.84	417215410	77080	72.08	5280	5530	5250	6720	3620	5170	5412.76	1.64	0	-7828	5270	5220	5170	5120	5070	5195	5095	185	1550	500	3200	10	1	36610755	1984	11.78	1.01	12	0.21	460.00	5357.00	20450	20240215	-73.50	4755	20240805	13.99	20450	-73.50	20240215	4755	13.99	20240805	20450	-73.50	20240215	4755	13.99	20240805	1.12	N	047310	500	185 억		601672	N	N	0	N	00	N
89	20241016	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-50	5	-0.96	533669250	103398	117.18	5220	5220	5120	6780	3660	5220	5161.30	1.69	0	-17719	5446	5332	5276	5162	5106	5305	5135	185	1560	500	3230	10	1	36610755	1893	11.24	0.97	12	0.28	460.00	5357.00	20450	20240215	-74.72	4755	20240805	8.73	20450	-74.72	20240215	4755	8.73	20240805	20450	-74.72	20240215	4755	8.73	20240805	1.14	N	047310	500	185 억		619371	N	N	0	N	00	N
90	20241016	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-60	5	-1.15	477943920	92652	105.00	5220	5220	5120	6780	3660	5220	5158.48	1.69	0	-14561	5446	5332	5276	5162	5106	5305	5135	185	1560	500	3230	10	1	36610755	1889	11.22	0.96	12	0.25	460.00	5357.00	20450	20240215	-74.77	4755	20240805	8.52	20450	-74.77	20240215	4755	8.52	20240805	20450	-74.77	20240215	4755	8.52	20240805	1.14	N	047310	500	185 억		619371	N	N	0	N	00	N
91	20241016	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-80	5	-1.53	413492190	80099	90.77	5220	5220	5130	6780	3660	5220	5162.26	1.69	0	-11250	5446	5332	5276	5162	5106	5305	5135	185	1560	500	3230	10	1	36610755	1882	11.17	0.96	12	0.22	460.00	5357.00	20450	20240215	-74.87	4755	20240805	8.10	20450	-74.87	20240215	4755	8.10	20240805	20450	-74.87	20240215	4755	8.10	20240805	1.14	N	047310	500	185 억		619371	N	N	0	N	00	N
92	20241016	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-70	5	-1.34	340444840	65924	74.71	5220	5220	5130	6780	3660	5220	5164.20	1.69	0	-15310	5446	5332	5276	5162	5106	5305	5135	185	1560	500	3230	10	1	36610755	1885	11.20	0.96	12	0.18	460.00	5357.00	20450	20240215	-74.82	4755	20240805	8.31	20450	-74.82	20240215	4755	8.31	20240805	20450	-74.82	20240215	4755	8.31	20240805	1.14	N	047310	500	185 억		619371	N	N	0	N	00	N
93	20241016	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-60	5	-1.15	278693170	53912	61.10	5220	5220	5130	6780	3660	5220	5169.41	1.69	0	-16417	5446	5332	5276	5162	5106	5305	5135	185	1560	500	3230	10	1	36610755	1889	11.22	0.96	12	0.15	460.00	5357.00	20450	20240215	-74.77	4755	20240805	8.52	20450	-74.77	20240215	4755	8.52	20240805	20450	-74.77	20240215	4755	8.52	20240805	1.14	N	047310	500	185 억		619371	N	N	0	N	00	N
94	20241016	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-40	5	-0.77	128578170	24849	28.16	5220	5220	5150	6780	3660	5220	5174.38	1.69	0	-2399	5446	5332	5276	5162	5106	5305	5135	185	1560	500	3230	10	1	36610755	1896	11.26	0.97	12	0.07	460.00	5357.00	20450	20240215	-74.67	4755	20240805	8.94	20450	-74.67	20240215	4755	8.94	20240805	20450	-74.67	20240215	4755	8.94	20240805	1.14	N	047310	500	185 억		619371	N	N	0	N	00	N
95	20241016	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-30	5	-0.57	112042090	21663	24.55	5220	5220	5150	6780	3660	5220	5172.05	1.69	0	-802	5446	5332	5276	5162	5106	5305	5135	185	1560	500	3230	10	1	36610755	1900	11.28	0.97	12	0.06	460.00	5357.00	20450	20240215	-74.62	4755	20240805	9.15	20450	-74.62	20240215	4755	9.15	20240805	20450	-74.62	20240215	4755	9.15	20240805	1.14	N	047310	500	185 억		619371	N	N	0	N	00	N
96	20241016	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	0	3	0.00	15879310	3055	3.46	5220	5220	5170	6780	3660	5220	5197.81	1.69	0	-284	5446	5332	5276	5162	5106	5305	5135	185	1560	500	3230	10	1	36610755	1911	11.35	0.97	12	0.01	460.00	5357.00	20450	20240215	-74.47	4755	20240805	9.78	20450	-74.47	20240215	4755	9.78	20240805	20450	-74.47	20240215	4755	9.78	20240805	1.14	N	047310	500	185 억		619371	N	N	0	N	00	N
97	20241015	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-60	5	-1.14	461662890	87435	21.66	5280	5390	5220	6860	3700	5280	5280.07	1.70	0	-9945	5813	5546	5363	5096	4913	5680	5230	185	1580	500	3270	10	1	36610755	1911	11.35	0.97	12	0.24	460.00	5357.00	20450	20240215	-74.47	4755	20240805	9.78	20450	-74.47	20240215	4755	9.78	20240805	20450	-74.47	20240215	4755	9.78	20240805	1.10	N	047310	500	185 억		622227	N	N	0	N	00	N
98	20241015	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-50	5	-0.95	443913840	84038	20.82	5280	5390	5220	6860	3700	5280	5282.30	1.70	0	-9610	5813	5546	5363	5096	4913	5680	5230	185	1580	500	3270	10	1	36610755	1915	11.37	0.98	12	0.23	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	1.10	N	047310	500	185 억		622227	N	N	0	N	00	N
99	20241015	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-50	5	-0.95	382058600	72202	17.88	5280	5390	5220	6860	3700	5280	5291.53	1.70	0	-6714	5813	5546	5363	5096	4913	5680	5230	185	1580	500	3270	10	1	36610755	1915	11.37	0.98	12	0.20	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	1.10	N	047310	500	185 억		622227	N	N	0	N	00	N
100	20241015	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-20	5	-0.38	312267860	58865	14.58	5280	5390	5250	6860	3700	5280	5304.82	1.70	0	-4318	5813	5546	5363	5096	4913	5680	5230	185	1580	500	3270	10	1	36610755	1926	11.43	0.98	12	0.16	460.00	5357.00	20450	20240215	-74.28	4755	20240805	10.62	20450	-74.28	20240215	4755	10.62	20240805	20450	-74.28	20240215	4755	10.62	20240805	1.10	N	047310	500	185 억		622227	N	N	0	N	00	N
101	20241015	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	10	2	0.19	280831630	52902	13.10	5280	5390	5250	6860	3700	5280	5308.53	1.70	0	-485	5813	5546	5363	5096	4913	5680	5230	185	1580	500	3270	10	1	36610755	1937	11.50	0.99	12	0.14	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.10	N	047310	500	185 억		622227	N	N	0	N	00	N
102	20241015	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-10	5	-0.19	241082520	45391	11.24	5280	5390	5250	6860	3700	5280	5311.25	1.70	0	-31	5813	5546	5363	5096	4913	5680	5230	185	1580	500	3270	10	1	36610755	1929	11.46	0.98	12	0.12	460.00	5357.00	20450	20240215	-74.23	4755	20240805	10.83	20450	-74.23	20240215	4755	10.83	20240805	20450	-74.23	20240215	4755	10.83	20240805	1.10	N	047310	500	185 억		622227	N	N	0	N	00	N
103	20241015	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-20	5	-0.38	210511350	39586	9.81	5280	5390	5250	6860	3700	5280	5317.83	1.70	0	-516	5813	5546	5363	5096	4913	5680	5230	185	1580	500	3270	10	1	36610755	1926	11.43	0.98	12	0.11	460.00	5357.00	20450	20240215	-74.28	4755	20240805	10.62	20450	-74.28	20240215	4755	10.62	20240805	20450	-74.28	20240215	4755	10.62	20240805	1.10	N	047310	500	185 억		622227	N	N	0	N	00	N
104	20241015	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	60	2	1.14	23664330	4447	1.10	5280	5390	5280	6860	3700	5280	5321.51	1.70	0	2549	5813	5546	5363	5096	4913	5680	5230	185	1580	500	3270	10	1	36610755	1955	11.61	1.00	12	0.01	460.00	5357.00	20450	20240215	-73.89	4755	20240805	12.30	20450	-73.89	20240215	4755	12.30	20240805	20450	-73.89	20240215	4755	12.30	20240805	1.10	N	047310	500	185 억		622227	N	N	0	N	00	N
105	20241014	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	110	2	2.13	2163693310	401815	488.23	5180	5630	5180	6720	3620	5170	5384.90	1.84	0	-44515	5376	5272	5196	5092	5016	5235	5055	185	1550	500	3200	10	1	36610755	1933	11.48	0.99	12	1.10	460.00	5357.00	20450	20240215	-74.18	4755	20240805	11.04	20450	-74.18	20240215	4755	11.04	20240805	20450	-74.18	20240215	4755	11.04	20240805	1.10	N	047310	500	185 억		672084	N	N	0	N	00	N
106	20241014	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	100	2	1.93	2134471200	396285	481.51	5180	5630	5180	6720	3620	5170	5386.20	1.84	0	-46695	5376	5272	5196	5092	5016	5235	5055	185	1550	500	3200	10	1	36610755	1929	11.46	0.98	12	1.08	460.00	5357.00	20450	20240215	-74.23	4755	20240805	10.83	20450	-74.23	20240215	4755	10.83	20240805	20450	-74.23	20240215	4755	10.83	20240805	1.10	N	047310	500	185 억		672084	N	N	0	N	00	N
107	20241014	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	120	2	2.32	2068168520	383735	466.26	5180	5630	5180	6720	3620	5170	5389.57	1.84	0	-51243	5376	5272	5196	5092	5016	5235	5055	185	1550	500	3200	10	1	36610755	1937	11.50	0.99	12	1.05	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.10	N	047310	500	185 억		672084	N	N	0	N	00	N
108	20241014	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	90	2	1.74	1974168780	365852	444.53	5180	5630	5180	6720	3620	5170	5396.09	1.84	0	-62845	5376	5272	5196	5092	5016	5235	5055	185	1550	500	3200	10	1	36610755	1926	11.43	0.98	12	1.00	460.00	5357.00	20450	20240215	-74.28	4755	20240805	10.62	20450	-74.28	20240215	4755	10.62	20240805	20450	-74.28	20240215	4755	10.62	20240805	1.10	N	047310	500	185 억		672084	N	N	0	N	00	N
109	20241014	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	120	2	2.32	1849851160	342210	415.81	5180	5630	5180	6720	3620	5170	5405.60	1.84	0	-59292	5376	5272	5196	5092	5016	5235	5055	185	1550	500	3200	10	1	36610755	1937	11.50	0.99	12	0.93	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.10	N	047310	500	185 억		672084	N	N	0	N	00	N
110	20241014	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	90	2	1.74	1813003320	335231	407.33	5180	5630	5180	6720	3620	5170	5408.22	1.84	0	-59183	5376	5272	5196	5092	5016	5235	5055	185	1550	500	3200	10	1	36610755	1926	11.43	0.98	12	0.92	460.00	5357.00	20450	20240215	-74.28	4755	20240805	10.62	20450	-74.28	20240215	4755	10.62	20240805	20450	-74.28	20240215	4755	10.62	20240805	1.10	N	047310	500	185 억		672084	N	N	0	N	00	N
111	20241014	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	160	2	3.09	1621286870	298871	363.15	5180	5630	5180	6720	3620	5170	5424.70	1.84	0	-55792	5376	5272	5196	5092	5016	5235	5055	185	1550	500	3200	10	1	36610755	1951	11.59	0.99	12	0.82	460.00	5357.00	20450	20240215	-73.94	4755	20240805	12.09	20450	-73.94	20240215	4755	12.09	20240805	20450	-73.94	20240215	4755	12.09	20240805	1.10	N	047310	500	185 억		672084	N	N	0	N	00	N
112	20241014	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	40	2	0.77	16460060	3167	3.85	5180	5220	5180	6720	3620	5170	5197.37	1.84	0	1579	5376	5272	5196	5092	5016	5235	5055	185	1550	500	3200	10	1	36610755	1907	11.33	0.97	12	0.01	460.00	5357.00	20450	20240215	-74.52	4755	20240805	9.57	20450	-74.52	20240215	4755	9.57	20240805	20450	-74.52	20240215	4755	9.57	20240805	1.10	N	047310	500	185 억		672084	N	N	0	N	00	N
113	20241011	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-20	5	-0.39	426120210	82170	116.93	5290	5300	5120	6740	3640	5190	5185.84	1.84	0	-1582	5430	5310	5250	5130	5070	5280	5100	185	1550	500	3210	10	1	36610755	1893	11.24	0.97	12	0.22	460.00	5357.00	20450	20240215	-74.72	4755	20240805	8.73	20450	-74.72	20240215	4755	8.73	20240805	20450	-74.72	20240215	4755	8.73	20240805	1.10	N	047310	500	185 억		673667	N	N	0	N	00	N
114	20241011	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-40	5	-0.77	388858160	74923	106.61	5290	5300	5120	6740	3640	5190	5190.10	1.84	0	-6555	5430	5310	5250	5130	5070	5280	5100	185	1550	500	3210	10	1	36610755	1885	11.20	0.96	12	0.20	460.00	5357.00	20450	20240215	-74.82	4755	20240805	8.31	20450	-74.82	20240215	4755	8.31	20240805	20450	-74.82	20240215	4755	8.31	20240805	1.10	N	047310	500	185 억		673667	N	N	0	N	00	N
115	20241011	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	10	2	0.19	227823820	43641	62.10	5290	5300	5180	6740	3640	5190	5220.41	1.84	0	-10730	5430	5310	5250	5130	5070	5280	5100	185	1550	500	3210	10	1	36610755	1904	11.30	0.97	12	0.12	460.00	5357.00	20450	20240215	-74.57	4755	20240805	9.36	20450	-74.57	20240215	4755	9.36	20240805	20450	-74.57	20240215	4755	9.36	20240805	1.10	N	047310	500	185 억		673667	N	N	0	N	00	N
116	20241011	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	20	2	0.39	162922940	31159	44.34	5290	5300	5190	6740	3640	5190	5228.76	1.84	0	-1560	5430	5310	5250	5130	5070	5280	5100	185	1550	500	3210	10	1	36610755	1907	11.33	0.97	12	0.09	460.00	5357.00	20450	20240215	-74.52	4755	20240805	9.57	20450	-74.52	20240215	4755	9.57	20240805	20450	-74.52	20240215	4755	9.57	20240805	1.10	N	047310	500	185 억		673667	N	N	0	N	00	N
117	20241011	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	20	2	0.39	143944640	27520	39.16	5290	5300	5190	6740	3640	5190	5230.55	1.84	0	-1942	5430	5310	5250	5130	5070	5280	5100	185	1550	500	3210	10	1	36610755	1907	11.33	0.97	12	0.08	460.00	5357.00	20450	20240215	-74.52	4755	20240805	9.57	20450	-74.52	20240215	4755	9.57	20240805	20450	-74.52	20240215	4755	9.57	20240805	1.10	N	047310	500	185 억		673667	N	N	0	N	00	N
118	20241011	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	30	2	0.58	117457430	22434	31.92	5290	5300	5200	6740	3640	5190	5235.69	1.84	0	-1548	5430	5310	5250	5130	5070	5280	5100	185	1550	500	3210	10	1	36610755	1911	11.35	0.97	12	0.06	460.00	5357.00	20450	20240215	-74.47	4755	20240805	9.78	20450	-74.47	20240215	4755	9.78	20240805	20450	-74.47	20240215	4755	9.78	20240805	1.10	N	047310	500	185 억		673667	N	N	0	N	00	N
119	20241011	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	40	2	0.77	64124040	12227	17.40	5290	5300	5200	6740	3640	5190	5244.46	1.84	0	-2406	5430	5310	5250	5130	5070	5280	5100	185	1550	500	3210	10	1	36610755	1915	11.37	0.98	12	0.03	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	1.10	N	047310	500	185 억		673667	N	N	0	N	00	N
120	20241011	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	20	2	0.39	12640330	2423	3.45	5290	5290	5200	6740	3640	5190	5216.81	1.84	0	-18	5430	5310	5250	5130	5070	5280	5100	185	1550	500	3210	10	1	36610755	1907	11.33	0.97	12	0.01	460.00	5357.00	20450	20240215	-74.52	4755	20240805	9.57	20450	-74.52	20240215	4755	9.57	20240805	20450	-74.52	20240215	4755	9.57	20240805	1.10	N	047310	500	185 억		673667	N	N	0	N	00	N
121	20241010	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-110	5	-2.08	366757270	69982	129.84	5370	5370	5190	6890	3710	5300	5242.37	1.90	0	-23747	5426	5362	5316	5252	5206	5340	5230	185	1590	500	3280	10	1	36610755	1900	11.28	0.97	12	0.19	460.00	5357.00	20450	20240215	-74.62	4755	20240805	9.15	20450	-74.62	20240215	4755	9.15	20240805	20450	-74.62	20240215	4755	9.15	20240805	1.10	N	047310	500	185 억		697367	N	N	0	N	00	N
122	20241010	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-90	5	-1.70	308814200	58829	109.15	5370	5370	5200	6890	3710	5300	5249.35	1.90	0	-21767	5426	5362	5316	5252	5206	5340	5230	185	1590	500	3280	10	1	36610755	1907	11.33	0.97	12	0.16	460.00	5357.00	20450	20240215	-74.52	4755	20240805	9.57	20450	-74.52	20240215	4755	9.57	20240805	20450	-74.52	20240215	4755	9.57	20240805	1.10	N	047310	500	185 억		697367	N	N	0	N	00	N
123	20241010	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-70	5	-1.32	241278600	45873	85.11	5370	5370	5210	6890	3710	5300	5259.71	1.90	0	-16121	5426	5362	5316	5252	5206	5340	5230	185	1590	500	3280	10	1	36610755	1915	11.37	0.98	12	0.13	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	1.10	N	047310	500	185 억		697367	N	N	0	N	00	N
124	20241010	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-70	5	-1.32	220086680	41821	77.59	5370	5370	5210	6890	3710	5300	5262.59	1.90	0	-13577	5426	5362	5316	5252	5206	5340	5230	185	1590	500	3280	10	1	36610755	1915	11.37	0.98	12	0.11	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	1.10	N	047310	500	185 억		697367	N	N	0	N	00	N
125	20241010	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-60	5	-1.13	180431950	34252	63.55	5370	5370	5210	6890	3710	5300	5267.78	1.90	0	-11699	5426	5362	5316	5252	5206	5340	5230	185	1590	500	3280	10	1	36610755	1918	11.39	0.98	12	0.09	460.00	5357.00	20450	20240215	-74.38	4755	20240805	10.20	20450	-74.38	20240215	4755	10.20	20240805	20450	-74.38	20240215	4755	10.20	20240805	1.10	N	047310	500	185 억		697367	N	N	0	N	00	N
126	20241010	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-60	5	-1.13	155029420	29402	54.55	5370	5370	5210	6890	3710	5300	5272.75	1.90	0	-12817	5426	5362	5316	5252	5206	5340	5230	185	1590	500	3280	10	1	36610755	1918	11.39	0.98	12	0.08	460.00	5357.00	20450	20240215	-74.38	4755	20240805	10.20	20450	-74.38	20240215	4755	10.20	20240805	20450	-74.38	20240215	4755	10.20	20240805	1.10	N	047310	500	185 억		697367	N	N	0	N	00	N
127	20241010	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-80	5	-1.51	112338280	21251	39.43	5370	5370	5220	6890	3710	5300	5286.26	1.90	0	-15188	5426	5362	5316	5252	5206	5340	5230	185	1590	500	3280	10	1	36610755	1911	11.35	0.97	12	0.06	460.00	5357.00	20450	20240215	-74.47	4755	20240805	9.78	20450	-74.47	20240215	4755	9.78	20240805	20450	-74.47	20240215	4755	9.78	20240805	1.10	N	047310	500	185 억		697367	N	N	0	N	00	N
128	20241010	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	60	2	1.13	993020	185	0.34	5370	5370	5350	6890	3710	5300	5367.68	1.90	0	-33	5426	5362	5316	5252	5206	5340	5230	185	1590	500	3280	10	1	36610755	1962	11.65	1.00	12	0.00	460.00	5357.00	20450	20240215	-73.79	4755	20240805	12.72	20450	-73.79	20240215	4755	12.72	20240805	20450	-73.79	20240215	4755	12.72	20240805	1.10	N	047310	500	185 억		697367	N	N	0	N	00	N
129	20241008	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-80	5	-1.49	280474930	52828	81.70	5380	5380	5270	6990	3770	5380	5309.22	1.93	0	-8435	5493	5436	5343	5286	5193	5465	5315	185	1610	500	3330	10	1	36610755	1940	11.52	0.99	12	0.14	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.07	N	047310	500	185 억		705682	N	N	0	N	00	N
130	20241008	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-70	5	-1.30	247304300	46576	72.03	5380	5380	5270	6990	3770	5380	5309.69	1.93	0	-8871	5493	5436	5343	5286	5193	5465	5315	185	1610	500	3330	10	1	36610755	1944	11.54	0.99	12	0.13	460.00	5357.00	20450	20240215	-74.03	4755	20240805	11.67	20450	-74.03	20240215	4755	11.67	20240805	20450	-74.03	20240215	4755	11.67	20240805	1.07	N	047310	500	185 억		705682	N	N	0	N	00	N
131	20241008	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-30	5	-0.56	216719840	40835	63.15	5380	5380	5270	6990	3770	5380	5307.21	1.93	0	-7632	5493	5436	5343	5286	5193	5465	5315	185	1610	500	3330	10	1	36610755	1959	11.63	1.00	12	0.11	460.00	5357.00	20450	20240215	-73.84	4755	20240805	12.51	20450	-73.84	20240215	4755	12.51	20240805	20450	-73.84	20240215	4755	12.51	20240805	1.07	N	047310	500	185 억		705682	N	N	0	N	00	N
132	20241008	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-60	5	-1.12	196176650	36974	57.18	5380	5380	5270	6990	3770	5380	5305.80	1.93	0	-8617	5493	5436	5343	5286	5193	5465	5315	185	1610	500	3330	10	1	36610755	1948	11.57	0.99	12	0.10	460.00	5357.00	20450	20240215	-73.99	4755	20240805	11.88	20450	-73.99	20240215	4755	11.88	20240805	20450	-73.99	20240215	4755	11.88	20240805	1.07	N	047310	500	185 억		705682	N	N	0	N	00	N
133	20241008	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-100	5	-1.86	187668320	35371	54.70	5380	5380	5270	6990	3770	5380	5305.71	1.93	0	-8702	5493	5436	5343	5286	5193	5465	5315	185	1610	500	3330	10	1	36610755	1933	11.48	0.99	12	0.10	460.00	5357.00	20450	20240215	-74.18	4755	20240805	11.04	20450	-74.18	20240215	4755	11.04	20240805	20450	-74.18	20240215	4755	11.04	20240805	1.07	N	047310	500	185 억		705682	N	N	0	N	00	N
134	20241008	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-80	5	-1.49	151149240	28473	44.03	5380	5380	5280	6990	3770	5380	5308.51	1.93	0	-5383	5493	5436	5343	5286	5193	5465	5315	185	1610	500	3330	10	1	36610755	1940	11.52	0.99	12	0.08	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.07	N	047310	500	185 억		705682	N	N	0	N	00	N
135	20241008	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-90	5	-1.67	115227890	21684	33.53	5380	5380	5290	6990	3770	5380	5313.96	1.93	0	-3056	5493	5436	5343	5286	5193	5465	5315	185	1610	500	3330	10	1	36610755	1937	11.50	0.99	12	0.06	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.07	N	047310	500	185 억		705682	N	N	0	N	00	N
136	20241008	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-80	5	-1.49	40071970	7547	11.67	5380	5380	5290	6990	3770	5380	5309.66	1.93	0	2197	5493	5436	5343	5286	5193	5465	5315	185	1610	500	3330	10	1	36610755	1940	11.52	0.99	12	0.02	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.07	N	047310	500	185 억		705682	N	N	0	N	00	N
137	20241007	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	90	2	1.70	344415710	64371	108.41	5290	5400	5250	6870	3710	5290	5350.47	1.86	0	23906	5463	5376	5333	5246	5203	5355	5225	185	1580	500	3270	10	1	36610755	1970	11.70	1.00	12	0.18	460.00	5357.00	20450	20240215	-73.69	4755	20240805	13.14	20450	-73.69	20240215	4755	13.14	20240805	20450	-73.69	20240215	4755	13.14	20240805	1.07	N	047310	500	185 억		681870	N	N	0	N	00	N
138	20241007	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	100	2	1.89	320733830	59970	100.99	5290	5400	5250	6870	3710	5290	5348.24	1.86	0	21639	5463	5376	5333	5246	5203	5355	5225	185	1580	500	3270	10	1	36610755	1973	11.72	1.01	12	0.16	460.00	5357.00	20450	20240215	-73.64	4755	20240805	13.35	20450	-73.64	20240215	4755	13.35	20240805	20450	-73.64	20240215	4755	13.35	20240805	1.07	N	047310	500	185 억		681870	N	N	0	N	00	N
139	20241007	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	100	2	1.89	259934860	48694	82.00	5290	5400	5250	6870	3710	5290	5338.13	1.86	0	19140	5463	5376	5333	5246	5203	5355	5225	185	1580	500	3270	10	1	36610755	1973	11.72	1.01	12	0.13	460.00	5357.00	20450	20240215	-73.64	4755	20240805	13.35	20450	-73.64	20240215	4755	13.35	20240805	20450	-73.64	20240215	4755	13.35	20240805	1.07	N	047310	500	185 억		681870	N	N	0	N	00	N
140	20241007	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	90	2	1.70	214775930	40308	67.88	5290	5380	5250	6870	3710	5290	5328.37	1.86	0	13404	5463	5376	5333	5246	5203	5355	5225	185	1580	500	3270	10	1	36610755	1970	11.70	1.00	12	0.11	460.00	5357.00	20450	20240215	-73.69	4755	20240805	13.14	20450	-73.69	20240215	4755	13.14	20240805	20450	-73.69	20240215	4755	13.14	20240805	1.07	N	047310	500	185 억		681870	N	N	0	N	00	N
141	20241007	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	90	2	1.70	182720770	34336	57.82	5290	5380	5250	6870	3710	5290	5321.55	1.86	0	14784	5463	5376	5333	5246	5203	5355	5225	185	1580	500	3270	10	1	36610755	1970	11.70	1.00	12	0.09	460.00	5357.00	20450	20240215	-73.69	4755	20240805	13.14	20450	-73.69	20240215	4755	13.14	20240805	20450	-73.69	20240215	4755	13.14	20240805	1.07	N	047310	500	185 억		681870	N	N	0	N	00	N
142	20241007	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	20	2	0.38	126229560	23788	40.06	5290	5360	5250	6870	3710	5290	5306.44	1.86	0	7743	5463	5376	5333	5246	5203	5355	5225	185	1580	500	3270	10	1	36610755	1944	11.54	0.99	12	0.06	460.00	5357.00	20450	20240215	-74.03	4755	20240805	11.67	20450	-74.03	20240215	4755	11.67	20240805	20450	-74.03	20240215	4755	11.67	20240805	1.07	N	047310	500	185 억		681870	N	N	0	N	00	N
143	20241007	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	20	2	0.38	103899410	19596	33.00	5290	5350	5250	6870	3710	5290	5302.07	1.86	0	8052	5463	5376	5333	5246	5203	5355	5225	185	1580	500	3270	10	1	36610755	1944	11.54	0.99	12	0.05	460.00	5357.00	20450	20240215	-74.03	4755	20240805	11.67	20450	-74.03	20240215	4755	11.67	20240805	20450	-74.03	20240215	4755	11.67	20240805	1.07	N	047310	500	185 억		681870	N	N	0	N	00	N
144	20241007	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	10	2	0.19	4144220	783	1.32	5290	5310	5290	6870	3710	5290	5292.75	1.86	0	0	5463	5376	5333	5246	5203	5355	5225	185	1580	500	3270	10	1	36610755	1940	11.52	0.99	12	0.00	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.07	N	047310	500	185 억		681870	N	N	0	N	00	N
145	20241004	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-90	5	-1.67	311242180	58287	51.45	5390	5420	5290	6990	3770	5380	5340.01	1.89	0	-8952	5620	5500	5360	5240	5100	5560	5300	185	1610	500	3330	10	1	36610755	1937	11.50	0.99	12	0.16	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.07	N	047310	500	185 억		692185	N	N	0	N	00	N
146	20241004	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-70	5	-1.30	258313190	48301	42.63	5390	5420	5300	6990	3770	5380	5347.99	1.89	0	-4365	5620	5500	5360	5240	5100	5560	5300	185	1610	500	3330	10	1	36610755	1944	11.54	0.99	12	0.13	460.00	5357.00	20450	20240215	-74.03	4755	20240805	11.67	20450	-74.03	20240215	4755	11.67	20240805	20450	-74.03	20240215	4755	11.67	20240805	1.07	N	047310	500	185 억		692185	N	N	0	N	00	N
147	20241004	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-80	5	-1.49	232309340	43403	38.31	5390	5420	5300	6990	3770	5380	5352.38	1.89	0	-4034	5620	5500	5360	5240	5100	5560	5300	185	1610	500	3330	10	1	36610755	1940	11.52	0.99	12	0.12	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.07	N	047310	500	185 억		692185	N	N	0	N	00	N
148	20241004	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-20	5	-0.37	151231210	28166	24.86	5390	5420	5320	6990	3770	5380	5369.28	1.89	0	216	5620	5500	5360	5240	5100	5560	5300	185	1610	500	3330	10	1	36610755	1962	11.65	1.00	12	0.08	460.00	5357.00	20450	20240215	-73.79	4755	20240805	12.72	20450	-73.79	20240215	4755	12.72	20240805	20450	-73.79	20240215	4755	12.72	20240805	1.07	N	047310	500	185 억		692185	N	N	0	N	00	N
149	20241004	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-20	5	-0.37	130304140	24260	21.41	5390	5420	5320	6990	3770	5380	5371.15	1.89	0	1690	5620	5500	5360	5240	5100	5560	5300	185	1610	500	3330	10	1	36610755	1962	11.65	1.00	12	0.07	460.00	5357.00	20450	20240215	-73.79	4755	20240805	12.72	20450	-73.79	20240215	4755	12.72	20240805	20450	-73.79	20240215	4755	12.72	20240805	1.07	N	047310	500	185 억		692185	N	N	0	N	00	N
150	20241004	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	10	2	0.19	111981370	20854	18.41	5390	5420	5320	6990	3770	5380	5369.78	1.89	0	2009	5620	5500	5360	5240	5100	5560	5300	185	1610	500	3330	10	1	36610755	1973	11.72	1.01	12	0.06	460.00	5357.00	20450	20240215	-73.64	4755	20240805	13.35	20450	-73.64	20240215	4755	13.35	20240805	20450	-73.64	20240215	4755	13.35	20240805	1.07	N	047310	500	185 억		692185	N	N	0	N	00	N
151	20241004	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-30	5	-0.56	50014000	9334	8.24	5390	5420	5320	6990	3770	5380	5358.26	1.89	0	38	5620	5500	5360	5240	5100	5560	5300	185	1610	500	3330	10	1	36610755	1959	11.63	1.00	12	0.03	460.00	5357.00	20450	20240215	-73.84	4755	20240805	12.51	20450	-73.84	20240215	4755	12.51	20240805	20450	-73.84	20240215	4755	12.51	20240805	1.07	N	047310	500	185 억		692185	N	N	0	N	00	N
152	20241004	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-10	5	-0.19	4991740	926	0.82	5390	5400	5370	6990	3770	5380	5390.65	1.89	0	-653	5620	5500	5360	5240	5100	5560	5300	185	1610	500	3330	10	1	36610755	1966	11.67	1.00	12	0.00	460.00	5357.00	20450	20240215	-73.74	4755	20240805	12.93	20450	-73.74	20240215	4755	12.93	20240805	20450	-73.74	20240215	4755	12.93	20240805	1.07	N	047310	500	185 억		692185	N	N	0	N	00	N
153	20241002	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-30	5	-0.55	600989000	112576	157.01	5370	5480	5220	7030	3790	5410	5338.34	1.87	0	9335	5636	5522	5466	5352	5296	5495	5325	185	1620	500	3350	10	1	36610755	1970	11.70	1.00	12	0.31	460.00	5357.00	20450	20240215	-73.69	4755	20240805	13.14	20450	-73.69	20240215	4755	13.14	20240805	20450	-73.69	20240215	4755	13.14	20240805	1.07	N	047310	500	185 억		682850	N	N	0	N	00	N
154	20241002	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	20	2	0.37	575672490	107882	150.46	5370	5480	5220	7030	3790	5410	5336.13	1.87	0	10136	5636	5522	5466	5352	5296	5495	5325	185	1620	500	3350	10	1	36610755	1988	11.80	1.01	12	0.29	460.00	5357.00	20450	20240215	-73.45	4755	20240805	14.20	20450	-73.45	20240215	4755	14.20	20240805	20450	-73.45	20240215	4755	14.20	20240805	1.07	N	047310	500	185 억		682850	N	N	0	N	00	N
155	20241002	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	521588440	97881	136.51	5370	5480	5220	7030	3790	5410	5328.80	1.87	0	11034	5636	5522	5466	5352	5296	5495	5325	185	1620	500	3350	10	1	36610755	1977	11.74	1.01	12	0.27	460.00	5357.00	20450	20240215	-73.59	4755	20240805	13.56	20450	-73.59	20240215	4755	13.56	20240805	20450	-73.59	20240215	4755	13.56	20240805	1.07	N	047310	500	185 억		682850	N	N	0	N	00	N
156	20241002	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	424194820	79943	111.49	5370	5420	5220	7030	3790	5410	5306.22	1.87	0	10003	5636	5522	5466	5352	5296	5495	5325	185	1620	500	3350	10	1	36610755	1977	11.74	1.01	12	0.22	460.00	5357.00	20450	20240215	-73.59	4755	20240805	13.56	20450	-73.59	20240215	4755	13.56	20240805	20450	-73.59	20240215	4755	13.56	20240805	1.07	N	047310	500	185 억		682850	N	N	0	N	00	N
157	20241002	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-70	5	-1.29	358303000	67728	94.46	5370	5390	5220	7030	3790	5410	5290.32	1.87	0	8033	5636	5522	5466	5352	5296	5495	5325	185	1620	500	3350	10	1	36610755	1955	11.61	1.00	12	0.18	460.00	5357.00	20450	20240215	-73.89	4755	20240805	12.30	20450	-73.89	20240215	4755	12.30	20240805	20450	-73.89	20240215	4755	12.30	20240805	1.07	N	047310	500	185 억		682850	N	N	0	N	00	N
158	20241002	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-40	5	-0.74	332789690	62969	87.82	5370	5390	5220	7030	3790	5410	5284.98	1.87	0	9456	5636	5522	5466	5352	5296	5495	5325	185	1620	500	3350	10	1	36610755	1966	11.67	1.00	12	0.17	460.00	5357.00	20450	20240215	-73.74	4755	20240805	12.93	20450	-73.74	20240215	4755	12.93	20240805	20450	-73.74	20240215	4755	12.93	20240805	1.07	N	047310	500	185 억		682850	N	N	0	N	00	N
159	20241002	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-100	5	-1.85	259073070	49190	68.60	5370	5370	5220	7030	3790	5410	5266.78	1.87	0	9188	5636	5522	5466	5352	5296	5495	5325	185	1620	500	3350	10	1	36610755	1944	11.54	0.99	12	0.13	460.00	5357.00	20450	20240215	-74.03	4755	20240805	11.67	20450	-74.03	20240215	4755	11.67	20240805	20450	-74.03	20240215	4755	11.67	20240805	1.07	N	047310	500	185 억		682850	N	N	0	N	00	N
160	20241002	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-120	5	-2.22	26315940	4941	6.89	5370	5370	5290	7030	3790	5410	5326.04	1.87	0	-3296	5636	5522	5466	5352	5296	5495	5325	185	1620	500	3350	10	1	36610755	1937	11.50	0.99	12	0.01	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.07	N	047310	500	185 억		682850	N	N	0	N	00	N