KissMeData/115610/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	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-135	5	-3.38	753230135	191558	95.92	3935	4085	3760	5190	2800	3995	3932.15	0.77	0	-49386	4148	4071	3973	3896	3798	4110	3935	79	1195	500	2470	5	1	15758995	608	-12.95	9.55	12	1.22	-298.00	404.00	6100	20240126	-36.72	1850	20240805	108.65	6100	-36.72	20240126	1850	108.65	20240805	6100	-36.72	20240126	1850	108.65	20240805	0.77	N	115610	500	78 억		121682	N	N	0	N	00	N
3	20241031	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-145	5	-3.63	653847615	165481	82.86	3935	4085	3820	5190	2800	3995	3951.19	0.77	0	-44023	4148	4071	3973	3896	3798	4110	3935	79	1195	500	2470	5	1	15758995	607	-12.92	9.53	12	1.05	-298.00	404.00	6100	20240126	-36.89	1850	20240805	108.11	6100	-36.89	20240126	1850	108.11	20240805	6100	-36.89	20240126	1850	108.11	20240805	0.77	N	115610	500	78 억		121682	N	N	0	N	00	N
4	20241031	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-35	5	-0.88	397431955	99658	49.90	3935	4085	3930	5190	2800	3995	3987.96	0.77	0	-32501	4148	4071	3973	3896	3798	4110	3935	79	1195	500	2470	5	1	15758995	624	-13.29	9.80	12	0.63	-298.00	404.00	6100	20240126	-35.08	1850	20240805	114.05	6100	-35.08	20240126	1850	114.05	20240805	6100	-35.08	20240126	1850	114.05	20240805	0.77	N	115610	500	78 억		121682	N	N	0	N	00	N
5	20241031	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-25	5	-0.63	335719995	84120	42.12	3935	4085	3930	5190	2800	3995	3990.97	0.77	0	-25693	4148	4071	3973	3896	3798	4110	3935	79	1195	500	2470	5	1	15758995	626	-13.32	9.83	12	0.53	-298.00	404.00	6100	20240126	-34.92	1850	20240805	114.59	6100	-34.92	20240126	1850	114.59	20240805	6100	-34.92	20240126	1850	114.59	20240805	0.77	N	115610	500	78 억		121682	N	N	0	N	00	N
6	20241031	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-35	5	-0.88	313242380	78456	39.28	3935	4085	3930	5190	2800	3995	3992.59	0.77	0	-26954	4148	4071	3973	3896	3798	4110	3935	79	1195	500	2470	5	1	15758995	624	-13.29	9.80	12	0.50	-298.00	404.00	6100	20240126	-35.08	1850	20240805	114.05	6100	-35.08	20240126	1850	114.05	20240805	6100	-35.08	20240126	1850	114.05	20240805	0.77	N	115610	500	78 억		121682	N	N	0	N	00	N
7	20241031	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-35	5	-0.88	284204315	71123	35.61	3935	4085	3930	5190	2800	3995	3995.96	0.77	0	-25346	4148	4071	3973	3896	3798	4110	3935	79	1195	500	2470	5	1	15758995	624	-13.29	9.80	12	0.45	-298.00	404.00	6100	20240126	-35.08	1850	20240805	114.05	6100	-35.08	20240126	1850	114.05	20240805	6100	-35.08	20240126	1850	114.05	20240805	0.77	N	115610	500	78 억		121682	N	N	0	N	00	N
8	20241031	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-5	5	-0.13	162175150	40512	20.28	3935	4085	3930	5190	2800	3995	4003.14	0.77	0	-11413	4148	4071	3973	3896	3798	4110	3935	79	1195	500	2470	5	1	15758995	629	-13.39	9.88	12	0.26	-298.00	404.00	6100	20240126	-34.59	1850	20240805	115.68	6100	-34.59	20240126	1850	115.68	20240805	6100	-34.59	20240126	1850	115.68	20240805	0.77	N	115610	500	78 억		121682	N	N	0	N	00	N
9	20241031	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	5	2	0.13	31013300	7762	3.89	3935	4085	3930	5190	2800	3995	3995.53	0.77	0	-1243	4148	4071	3973	3896	3798	4110	3935	79	1195	500	2470	5	1	15758995	630	-13.42	9.90	12	0.05	-298.00	404.00	6100	20240126	-34.43	1850	20240805	116.22	6100	-34.43	20240126	1850	116.22	20240805	6100	-34.43	20240126	1850	116.22	20240805	0.77	N	115610	500	78 억		121682	N	N	0	N	00	N
10	20241030	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	65	2	1.65	790497670	199050	113.34	3920	4050	3875	5100	2755	3930	3971.35	0.72	0	8276	4123	4026	3868	3771	3613	4075	3820	79	1170	500	2430	5	1	15758995	630	-13.41	9.89	12	1.26	-298.00	404.00	6100	20240126	-34.51	1850	20240805	115.95	6100	-34.51	20240126	1850	115.95	20240805	6100	-34.51	20240126	1850	115.95	20240805	0.66	N	115610	500	78 억		113205	N	N	0	N	00	N
11	20241030	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	60	2	1.53	775608045	195325	111.22	3920	4050	3875	5100	2755	3930	3970.86	0.72	0	8221	4123	4026	3868	3771	3613	4075	3820	79	1170	500	2430	5	1	15758995	629	-13.39	9.88	12	1.24	-298.00	404.00	6100	20240126	-34.59	1850	20240805	115.68	6100	-34.59	20240126	1850	115.68	20240805	6100	-34.59	20240126	1850	115.68	20240805	0.66	N	115610	500	78 억		113205	N	N	0	N	00	N
12	20241030	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	65	2	1.65	710269860	178933	101.88	3920	4050	3875	5100	2755	3930	3969.47	0.72	0	7807	4123	4026	3868	3771	3613	4075	3820	79	1170	500	2430	5	1	15758995	630	-13.41	9.89	12	1.14	-298.00	404.00	6100	20240126	-34.51	1850	20240805	115.95	6100	-34.51	20240126	1850	115.95	20240805	6100	-34.51	20240126	1850	115.95	20240805	0.66	N	115610	500	78 억		113205	N	N	0	N	00	N
13	20241030	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-10	5	-0.25	604033320	152291	86.71	3920	4050	3875	5100	2755	3930	3966.31	0.72	0	4008	4123	4026	3868	3771	3613	4075	3820	79	1170	500	2430	5	1	15758995	618	-13.15	9.70	12	0.97	-298.00	404.00	6100	20240126	-35.74	1850	20240805	111.89	6100	-35.74	20240126	1850	111.89	20240805	6100	-35.74	20240126	1850	111.89	20240805	0.66	N	115610	500	78 억		113205	N	N	0	N	00	N
14	20241030	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	20	2	0.51	557579880	140453	79.97	3920	4050	3875	5100	2755	3930	3969.87	0.72	0	1691	4123	4026	3868	3771	3613	4075	3820	79	1170	500	2430	5	1	15758995	622	-13.26	9.78	12	0.89	-298.00	404.00	6100	20240126	-35.25	1850	20240805	113.51	6100	-35.25	20240126	1850	113.51	20240805	6100	-35.25	20240126	1850	113.51	20240805	0.66	N	115610	500	78 억		113205	N	N	0	N	00	N
15	20241030	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	30	2	0.76	529051390	133208	75.85	3920	4050	3875	5100	2755	3930	3971.62	0.72	0	2743	4123	4026	3868	3771	3613	4075	3820	79	1170	500	2430	5	1	15758995	624	-13.29	9.80	12	0.85	-298.00	404.00	6100	20240126	-35.08	1850	20240805	114.05	6100	-35.08	20240126	1850	114.05	20240805	6100	-35.08	20240126	1850	114.05	20240805	0.66	N	115610	500	78 억		113205	N	N	0	N	00	N
16	20241030	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	0	3	0.00	475193290	119478	68.03	3920	4050	3875	5100	2755	3930	3977.25	0.72	0	2326	4123	4026	3868	3771	3613	4075	3820	79	1170	500	2430	5	1	15758995	619	-13.19	9.73	12	0.76	-298.00	404.00	6100	20240126	-35.57	1850	20240805	112.43	6100	-35.57	20240126	1850	112.43	20240805	6100	-35.57	20240126	1850	112.43	20240805	0.66	N	115610	500	78 억		113205	N	N	0	N	00	N
17	20241030	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	25	2	0.64	49052860	12424	7.07	3920	3970	3910	5100	2755	3930	3948.23	0.72	0	6141	4123	4026	3868	3771	3613	4075	3820	79	1170	500	2430	5	1	15758995	623	-13.27	9.79	12	0.08	-298.00	404.00	6100	20240126	-35.16	1850	20240805	113.78	6100	-35.16	20240126	1850	113.78	20240805	6100	-35.16	20240126	1850	113.78	20240805	0.66	N	115610	500	78 억		113205	N	N	0	N	00	N
18	20241029	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	120	2	3.15	676399835	174656	164.33	3775	3965	3710	4950	2670	3810	3872.75	0.63	0	14209	3896	3852	3796	3752	3696	3875	3775	79	1140	500	2360	5	1	15758995	619	-13.19	9.73	12	1.11	-298.00	404.00	6100	20240126	-35.57	1850	20240805	112.43	6100	-35.57	20240126	1850	112.43	20240805	6100	-35.57	20240126	1850	112.43	20240805	0.58	N	115610	500	78 억		99330	N	N	0	N	00	N
19	20241029	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	120	2	3.15	589950330	152665	143.64	3775	3965	3710	4950	2670	3810	3864.35	0.63	0	17722	3896	3852	3796	3752	3696	3875	3775	79	1140	500	2360	5	1	15758995	619	-13.19	9.73	12	0.97	-298.00	404.00	6100	20240126	-35.57	1850	20240805	112.43	6100	-35.57	20240126	1850	112.43	20240805	6100	-35.57	20240126	1850	112.43	20240805	0.58	N	115610	500	78 억		99330	N	N	0	N	00	N
20	20241029	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	90	2	2.36	369975490	96634	90.92	3775	3925	3710	4950	2670	3810	3828.63	0.63	0	7379	3896	3852	3796	3752	3696	3875	3775	79	1140	500	2360	5	1	15758995	615	-13.09	9.65	12	0.61	-298.00	404.00	6100	20240126	-36.07	1850	20240805	110.81	6100	-36.07	20240126	1850	110.81	20240805	6100	-36.07	20240126	1850	110.81	20240805	0.58	N	115610	500	78 억		99330	N	N	0	N	00	N
21	20241029	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-45	5	-1.18	169145720	44770	42.12	3775	3820	3710	4950	2670	3810	3778.10	0.63	0	3908	3896	3852	3796	3752	3696	3875	3775	79	1140	500	2360	5	1	15758995	593	-12.63	9.32	12	0.28	-298.00	404.00	6100	20240126	-38.28	1850	20240805	103.51	6100	-38.28	20240126	1850	103.51	20240805	6100	-38.28	20240126	1850	103.51	20240805	0.58	N	115610	500	78 억		99330	N	N	0	N	00	N
22	20241029	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	0	3	0.00	134117820	35492	33.39	3775	3820	3710	4950	2670	3810	3778.82	0.63	0	1489	3896	3852	3796	3752	3696	3875	3775	79	1140	500	2360	5	1	15758995	600	-12.79	9.43	12	0.23	-298.00	404.00	6100	20240126	-37.54	1850	20240805	105.95	6100	-37.54	20240126	1850	105.95	20240805	6100	-37.54	20240126	1850	105.95	20240805	0.58	N	115610	500	78 억		99330	N	N	0	N	00	N
23	20241029	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-40	5	-1.05	82185770	21811	20.52	3775	3820	3710	4950	2670	3810	3768.09	0.63	0	3767	3896	3852	3796	3752	3696	3875	3775	79	1140	500	2360	5	1	15758995	594	-12.65	9.33	12	0.14	-298.00	404.00	6100	20240126	-38.20	1850	20240805	103.78	6100	-38.20	20240126	1850	103.78	20240805	6100	-38.20	20240126	1850	103.78	20240805	0.58	N	115610	500	78 억		99330	N	N	0	N	00	N
24	20241029	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-20	5	-0.52	55582840	14749	13.88	3775	3820	3710	4950	2670	3810	3768.58	0.63	0	2033	3896	3852	3796	3752	3696	3875	3775	79	1140	500	2360	5	1	15758995	597	-12.72	9.38	12	0.09	-298.00	404.00	6100	20240126	-37.87	1850	20240805	104.86	6100	-37.87	20240126	1850	104.86	20240805	6100	-37.87	20240126	1850	104.86	20240805	0.58	N	115610	500	78 억		99330	N	N	0	N	00	N
25	20241028	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	10	2	0.26	400482220	105883	69.69	3765	3840	3740	4940	2660	3800	3782.31	0.77	0	-22820	3943	3871	3758	3686	3573	3907	3722	79	1140	500	2350	5	1	15758995	600	-12.79	9.43	12	0.67	-298.00	404.00	6100	20240126	-37.54	1850	20240805	105.95	6100	-37.54	20240126	1850	105.95	20240805	6100	-37.54	20240126	1850	105.95	20240805	0.57	N	115610	500	78 억		122060	N	N	0	N	00	N
26	20241028	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-45	5	-1.18	360896825	95419	62.80	3765	3840	3740	4940	2660	3800	3782.23	0.77	0	-20639	3943	3871	3758	3686	3573	3907	3722	79	1140	500	2350	5	1	15758995	592	-12.60	9.29	12	0.61	-298.00	404.00	6100	20240126	-38.44	1850	20240805	102.97	6100	-38.44	20240126	1850	102.97	20240805	6100	-38.44	20240126	1850	102.97	20240805	0.57	N	115610	500	78 억		122060	N	N	0	N	00	N
27	20241028	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-15	5	-0.39	330703250	87389	57.52	3765	3840	3740	4940	2660	3800	3784.27	0.77	0	-14651	3943	3871	3758	3686	3573	3907	3722	79	1140	500	2350	5	1	15758995	596	-12.70	9.37	12	0.55	-298.00	404.00	6100	20240126	-37.95	1850	20240805	104.59	6100	-37.95	20240126	1850	104.59	20240805	6100	-37.95	20240126	1850	104.59	20240805	0.57	N	115610	500	78 억		122060	N	N	0	N	00	N
28	20241028	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	5	2	0.13	317609240	83913	55.23	3765	3840	3740	4940	2660	3800	3784.98	0.77	0	-14835	3943	3871	3758	3686	3573	3907	3722	79	1140	500	2350	5	1	15758995	600	-12.77	9.42	12	0.53	-298.00	404.00	6100	20240126	-37.62	1850	20240805	105.68	6100	-37.62	20240126	1850	105.68	20240805	6100	-37.62	20240126	1850	105.68	20240805	0.57	N	115610	500	78 억		122060	N	N	0	N	00	N
29	20241028	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-30	5	-0.79	307576195	81262	53.48	3765	3840	3740	4940	2660	3800	3784.99	0.77	0	-14635	3943	3871	3758	3686	3573	3907	3722	79	1140	500	2350	5	1	15758995	594	-12.65	9.33	12	0.52	-298.00	404.00	6100	20240126	-38.20	1850	20240805	103.78	6100	-38.20	20240126	1850	103.78	20240805	6100	-38.20	20240126	1850	103.78	20240805	0.57	N	115610	500	78 억		122060	N	N	0	N	00	N
30	20241028	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-35	5	-0.92	222420240	58617	38.58	3765	3840	3750	4940	2660	3800	3794.47	0.77	0	-16597	3943	3871	3758	3686	3573	3907	3722	79	1140	500	2350	5	1	15758995	593	-12.63	9.32	12	0.37	-298.00	404.00	6100	20240126	-38.28	1850	20240805	103.51	6100	-38.28	20240126	1850	103.51	20240805	6100	-38.28	20240126	1850	103.51	20240805	0.57	N	115610	500	78 억		122060	N	N	0	N	00	N
31	20241028	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	40	2	1.05	126006085	33185	21.84	3765	3840	3750	4940	2660	3800	3797.08	0.77	0	-6927	3943	3871	3758	3686	3573	3907	3722	79	1140	500	2350	5	1	15758995	605	-12.89	9.50	12	0.21	-298.00	404.00	6100	20240126	-37.05	1850	20240805	107.57	6100	-37.05	20240126	1850	107.57	20240805	6100	-37.05	20240126	1850	107.57	20240805	0.57	N	115610	500	78 억		122060	N	N	0	N	00	N
32	20241028	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-5	5	-0.13	18953600	5012	3.30	3765	3800	3765	4940	2660	3800	3781.64	0.77	0	-1625	3943	3871	3758	3686	3573	3907	3722	79	1140	500	2350	5	1	15758995	598	-12.73	9.39	12	0.03	-298.00	404.00	6100	20240126	-37.79	1850	20240805	105.14	6100	-37.79	20240126	1850	105.14	20240805	6100	-37.79	20240126	1850	105.14	20240805	0.57	N	115610	500	78 억		122060	N	N	0	N	00	N
33	20241025	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	100	2	2.70	568923705	151880	99.97	3695	3830	3645	4810	2590	3700	3745.37	0.73	0	6869	3830	3765	3685	3620	3540	3725	3580	79	1110	500	2290	5	1	15758995	599	-12.75	9.41	12	0.96	-298.00	404.00	6100	20240126	-37.70	1850	20240805	105.41	6100	-37.70	20240126	1850	105.41	20240805	6100	-37.70	20240126	1850	105.41	20240805	1.20	N	115610	500	78 억		115352	N	N	0	N	00	N
34	20241025	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	95	2	2.57	518925315	138713	91.31	3695	3830	3645	4810	2590	3700	3741.00	0.73	0	6742	3830	3765	3685	3620	3540	3725	3580	79	1110	500	2290	5	1	15758995	598	-12.73	9.39	12	0.88	-298.00	404.00	6100	20240126	-37.79	1850	20240805	105.14	6100	-37.79	20240126	1850	105.14	20240805	6100	-37.79	20240126	1850	105.14	20240805	1.20	N	115610	500	78 억		115352	N	N	0	N	00	N
35	20241025	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	85	2	2.30	446682535	119619	78.74	3695	3830	3645	4810	2590	3700	3734.21	0.73	0	5193	3830	3765	3685	3620	3540	3725	3580	79	1110	500	2290	5	1	15758995	596	-12.70	9.37	12	0.76	-298.00	404.00	6100	20240126	-37.95	1850	20240805	104.59	6100	-37.95	20240126	1850	104.59	20240805	6100	-37.95	20240126	1850	104.59	20240805	1.20	N	115610	500	78 억		115352	N	N	0	N	00	N
36	20241025	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	50	2	1.35	290622245	78301	51.54	3695	3830	3645	4810	2590	3700	3711.60	0.73	0	-2939	3830	3765	3685	3620	3540	3725	3580	79	1110	500	2290	5	1	15758995	591	-12.58	9.28	12	0.50	-298.00	404.00	6100	20240126	-38.52	1850	20240805	102.70	6100	-38.52	20240126	1850	102.70	20240805	6100	-38.52	20240126	1850	102.70	20240805	1.20	N	115610	500	78 억		115352	N	N	0	N	00	N
37	20241025	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	45	2	1.22	214371190	57925	38.13	3695	3830	3645	4810	2590	3700	3700.84	0.73	0	2	3830	3765	3685	3620	3540	3725	3580	79	1110	500	2290	5	1	15758995	590	-12.57	9.27	12	0.37	-298.00	404.00	6100	20240126	-38.61	1850	20240805	102.43	6100	-38.61	20240126	1850	102.43	20240805	6100	-38.61	20240126	1850	102.43	20240805	1.20	N	115610	500	78 억		115352	N	N	0	N	00	N
38	20241025	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-40	5	-1.08	151056785	40816	26.87	3695	3830	3645	4810	2590	3700	3700.92	0.73	0	-12844	3830	3765	3685	3620	3540	3725	3580	79	1110	500	2290	5	1	15758995	577	-12.28	9.06	12	0.26	-298.00	404.00	6100	20240126	-40.00	1850	20240805	97.84	6100	-40.00	20240126	1850	97.84	20240805	6100	-40.00	20240126	1850	97.84	20240805	1.20	N	115610	500	78 억		115352	N	N	0	N	00	N
39	20241025	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-25	5	-0.68	102991660	27708	18.24	3695	3830	3675	4810	2590	3700	3717.04	0.73	0	-13536	3830	3765	3685	3620	3540	3725	3580	79	1110	500	2290	5	1	15758995	579	-12.33	9.10	12	0.18	-298.00	404.00	6100	20240126	-39.75	1850	20240805	98.65	6100	-39.75	20240126	1850	98.65	20240805	6100	-39.75	20240126	1850	98.65	20240805	1.20	N	115610	500	78 억		115352	N	N	0	N	00	N
40	20241025	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	30	2	0.81	29884575	7954	5.24	3695	3830	3695	4810	2590	3700	3757.18	0.73	0	-2806	3830	3765	3685	3620	3540	3725	3580	79	1110	500	2290	5	1	15758995	588	-12.52	9.23	12	0.05	-298.00	404.00	6100	20240126	-38.85	1850	20240805	101.62	6100	-38.85	20240126	1850	101.62	20240805	6100	-38.85	20240126	1850	101.62	20240805	1.20	N	115610	500	78 억		115352	N	N	0	N	00	N
41	20241024	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	25	2	0.68	543868185	148410	53.13	3750	3750	3605	4775	2575	3675	3664.49	0.85	0	-18659	3911	3792	3616	3497	3321	3852	3557	79	1100	500	2270	5	1	15758995	583	-12.42	9.16	12	0.94	-298.00	404.00	6100	20240126	-39.34	1850	20240805	100.00	6100	-39.34	20240126	1850	100.00	20240805	6100	-39.34	20240126	1850	100.00	20240805	1.24	N	115610	500	78 억		134684	N	N	0	N	00	N
42	20241024	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-5	5	-0.14	525086900	143312	51.31	3750	3750	3605	4775	2575	3675	3663.94	0.85	0	-19100	3911	3792	3616	3497	3321	3852	3557	79	1100	500	2270	5	1	15758995	578	-12.32	9.08	12	0.91	-298.00	404.00	6100	20240126	-39.84	1850	20240805	98.38	6100	-39.84	20240126	1850	98.38	20240805	6100	-39.84	20240126	1850	98.38	20240805	1.24	N	115610	500	78 억		134684	N	N	0	N	00	N
43	20241024	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-5	5	-0.14	489192055	133500	47.79	3750	3750	3605	4775	2575	3675	3664.36	0.85	0	-15570	3911	3792	3616	3497	3321	3852	3557	79	1100	500	2270	5	1	15758995	578	-12.32	9.08	12	0.85	-298.00	404.00	6100	20240126	-39.84	1850	20240805	98.38	6100	-39.84	20240126	1850	98.38	20240805	6100	-39.84	20240126	1850	98.38	20240805	1.24	N	115610	500	78 억		134684	N	N	0	N	00	N
44	20241024	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-30	5	-0.82	422571910	115350	41.30	3750	3750	3605	4775	2575	3675	3663.39	0.85	0	-7334	3911	3792	3616	3497	3321	3852	3557	79	1100	500	2270	5	1	15758995	574	-12.23	9.02	12	0.73	-298.00	404.00	6100	20240126	-40.25	1850	20240805	97.03	6100	-40.25	20240126	1850	97.03	20240805	6100	-40.25	20240126	1850	97.03	20240805	1.24	N	115610	500	78 억		134684	N	N	0	N	00	N
45	20241024	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-10	5	-0.27	407194720	111152	39.79	3750	3750	3605	4775	2575	3675	3663.40	0.85	0	-8216	3911	3792	3616	3497	3321	3852	3557	79	1100	500	2270	5	1	15758995	578	-12.30	9.07	12	0.71	-298.00	404.00	6100	20240126	-39.92	1850	20240805	98.11	6100	-39.92	20240126	1850	98.11	20240805	6100	-39.92	20240126	1850	98.11	20240805	1.24	N	115610	500	78 억		134684	N	N	0	N	00	N
46	20241024	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-50	5	-1.36	348688705	95221	34.09	3750	3750	3605	4775	2575	3675	3661.89	0.85	0	-3743	3911	3792	3616	3497	3321	3852	3557	79	1100	500	2270	5	1	15758995	571	-12.16	8.97	12	0.60	-298.00	404.00	6100	20240126	-40.57	1850	20240805	95.95	6100	-40.57	20240126	1850	95.95	20240805	6100	-40.57	20240126	1850	95.95	20240805	1.24	N	115610	500	78 억		134684	N	N	0	N	00	N
47	20241024	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-5	5	-0.14	149188265	40392	14.46	3750	3750	3660	4775	2575	3675	3693.51	0.85	0	-20207	3911	3792	3616	3497	3321	3852	3557	79	1100	500	2270	5	1	15758995	578	-12.32	9.08	12	0.26	-298.00	404.00	6100	20240126	-39.84	1850	20240805	98.38	6100	-39.84	20240126	1850	98.38	20240805	6100	-39.84	20240126	1850	98.38	20240805	1.24	N	115610	500	78 억		134684	N	N	0	N	00	N
48	20241024	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	45	2	1.22	36581095	9800	3.51	3750	3750	3690	4775	2575	3675	3732.76	0.85	0	-5316	3911	3792	3616	3497	3321	3852	3557	79	1100	500	2270	5	1	15758995	586	-12.48	9.21	12	0.06	-298.00	404.00	6100	20240126	-39.02	1850	20240805	101.08	6100	-39.02	20240126	1850	101.08	20240805	6100	-39.02	20240126	1850	101.08	20240805	1.24	N	115610	500	78 억		134684	N	N	0	N	00	N
49	20241023	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	15	2	0.41	992259270	278469	74.40	3635	3735	3440	4755	2565	3660	3563.02	0.72	0	20580	3936	3797	3726	3587	3516	3762	3552	79	1095	500	2260	5	1	15758995	579	-12.33	9.10	12	1.77	-298.00	404.00	6100	20240126	-39.75	1850	20240805	98.65	6100	-39.75	20240126	1850	98.65	20240805	6100	-39.75	20240126	1850	98.65	20240805	1.08	N	115610	500	78 억		113754	N	N	0	N	00	N
50	20241023	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-60	5	-1.64	967718590	271769	72.61	3635	3735	3440	4755	2565	3660	3560.81	0.72	0	20784	3936	3797	3726	3587	3516	3762	3552	79	1095	500	2260	5	1	15758995	567	-12.08	8.91	12	1.72	-298.00	404.00	6100	20240126	-40.98	1850	20240805	94.59	6100	-40.98	20240126	1850	94.59	20240805	6100	-40.98	20240126	1850	94.59	20240805	1.08	N	115610	500	78 억		113754	N	N	0	N	00	N
51	20241023	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-185	5	-5.05	832767840	234304	62.60	3635	3735	3440	4755	2565	3660	3554.22	0.72	0	23161	3936	3797	3726	3587	3516	3762	3552	79	1095	500	2260	5	1	15758995	548	-11.66	8.60	12	1.49	-298.00	404.00	6100	20240126	-43.03	1850	20240805	87.84	6100	-43.03	20240126	1850	87.84	20240805	6100	-43.03	20240126	1850	87.84	20240805	1.08	N	115610	500	78 억		113754	N	N	0	N	00	N
52	20241023	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-210	5	-5.74	730012380	204751	54.71	3635	3735	3440	4755	2565	3660	3565.37	0.72	0	16270	3936	3797	3726	3587	3516	3762	3552	79	1095	500	2260	5	1	15758995	544	-11.58	8.54	12	1.30	-298.00	404.00	6100	20240126	-43.44	1850	20240805	86.49	6100	-43.44	20240126	1850	86.49	20240805	6100	-43.44	20240126	1850	86.49	20240805	1.08	N	115610	500	78 억		113754	N	N	0	N	00	N
53	20241023	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-150	5	-4.10	629429430	175926	47.01	3635	3735	3440	4755	2565	3660	3577.81	0.72	0	19014	3936	3797	3726	3587	3516	3762	3552	79	1095	500	2260	5	1	15758995	553	-11.78	8.69	12	1.12	-298.00	404.00	6100	20240126	-42.46	1850	20240805	89.73	6100	-42.46	20240126	1850	89.73	20240805	6100	-42.46	20240126	1850	89.73	20240805	1.08	N	115610	500	78 억		113754	N	N	0	N	00	N
54	20241023	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-105	5	-2.87	461573055	127804	34.15	3635	3735	3500	4755	2565	3660	3611.57	0.72	0	18987	3936	3797	3726	3587	3516	3762	3552	79	1095	500	2260	5	1	15758995	560	-11.93	8.80	12	0.81	-298.00	404.00	6100	20240126	-41.72	1850	20240805	92.16	6100	-41.72	20240126	1850	92.16	20240805	6100	-41.72	20240126	1850	92.16	20240805	1.08	N	115610	500	78 억		113754	N	N	0	N	00	N
55	20241023	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-50	5	-1.37	304351055	83445	22.30	3635	3735	3590	4755	2565	3660	3647.33	0.72	0	13815	3936	3797	3726	3587	3516	3762	3552	79	1095	500	2260	5	1	15758995	569	-12.11	8.94	12	0.53	-298.00	404.00	6100	20240126	-40.82	1850	20240805	95.14	6100	-40.82	20240126	1850	95.14	20240805	6100	-40.82	20240126	1850	95.14	20240805	1.08	N	115610	500	78 억		113754	N	N	0	N	00	N
56	20241023	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	20	2	0.55	44913650	12213	3.26	3635	3735	3635	4755	2565	3660	3677.53	0.72	0	5066	3936	3797	3726	3587	3516	3762	3552	79	1095	500	2260	5	1	15758995	580	-12.35	9.11	12	0.08	-298.00	404.00	6100	20240126	-39.67	1850	20240805	98.92	6100	-39.67	20240126	1850	98.92	20240805	6100	-39.67	20240126	1850	98.92	20240805	1.08	N	115610	500	78 억		113754	N	N	0	N	00	N
57	20241022	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-75	5	-2.01	1405630005	373199	111.05	3735	3865	3655	4855	2615	3735	3766.45	0.88	0	-25060	3931	3832	3651	3552	3371	3882	3602	79	1120	500	2310	5	1	15758995	577	-12.28	9.06	12	2.37	-298.00	404.00	6100	20240126	-40.00	1850	20240805	97.84	6100	-40.00	20240126	1850	97.84	20240805	6100	-40.00	20240126	1850	97.84	20240805	1.01	N	115610	500	78 억		137928	N	N	0	N	00	N
58	20241022	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-40	5	-1.07	1358566100	360357	107.23	3735	3865	3655	4855	2615	3735	3770.06	0.88	0	-26371	3931	3832	3651	3552	3371	3882	3602	79	1120	500	2310	5	1	15758995	582	-12.40	9.15	12	2.29	-298.00	404.00	6100	20240126	-39.43	1850	20240805	99.73	6100	-39.43	20240126	1850	99.73	20240805	6100	-39.43	20240126	1850	99.73	20240805	1.01	N	115610	500	78 억		137928	N	N	0	N	00	N
59	20241022	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	5	2	0.13	1172883550	310128	92.28	3735	3865	3695	4855	2615	3735	3781.93	0.88	0	-19268	3931	3832	3651	3552	3371	3882	3602	79	1120	500	2310	5	1	15758995	589	-12.55	9.26	12	1.97	-298.00	404.00	6100	20240126	-38.69	1850	20240805	102.16	6100	-38.69	20240126	1850	102.16	20240805	6100	-38.69	20240126	1850	102.16	20240805	1.01	N	115610	500	78 억		137928	N	N	0	N	00	N
60	20241022	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	30	2	0.80	1094959740	289279	86.08	3735	3865	3695	4855	2615	3735	3785.13	0.88	0	-14461	3931	3832	3651	3552	3371	3882	3602	79	1120	500	2310	5	1	15758995	593	-12.63	9.32	12	1.84	-298.00	404.00	6100	20240126	-38.28	1850	20240805	103.51	6100	-38.28	20240126	1850	103.51	20240805	6100	-38.28	20240126	1850	103.51	20240805	1.01	N	115610	500	78 억		137928	N	N	0	N	00	N
61	20241022	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	10	2	0.27	956141325	252019	74.99	3735	3865	3700	4855	2615	3735	3793.93	0.88	0	-11019	3931	3832	3651	3552	3371	3882	3602	79	1120	500	2310	5	1	15758995	590	-12.57	9.27	12	1.60	-298.00	404.00	6100	20240126	-38.61	1850	20240805	102.43	6100	-38.61	20240126	1850	102.43	20240805	6100	-38.61	20240126	1850	102.43	20240805	1.01	N	115610	500	78 억		137928	N	N	0	N	00	N
62	20241022	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	80	2	2.14	821842980	216430	64.40	3735	3865	3700	4855	2615	3735	3797.27	0.88	0	-14067	3931	3832	3651	3552	3371	3882	3602	79	1120	500	2310	5	1	15758995	601	-12.80	9.44	12	1.37	-298.00	404.00	6100	20240126	-37.46	1850	20240805	106.22	6100	-37.46	20240126	1850	106.22	20240805	6100	-37.46	20240126	1850	106.22	20240805	1.01	N	115610	500	78 억		137928	N	N	0	N	00	N
63	20241022	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	40	2	1.07	664014135	174637	51.97	3735	3865	3700	4855	2615	3735	3802.25	0.88	0	-18239	3931	3832	3651	3552	3371	3882	3602	79	1120	500	2310	5	1	15758995	595	-12.67	9.34	12	1.11	-298.00	404.00	6100	20240126	-38.11	1850	20240805	104.05	6100	-38.11	20240126	1850	104.05	20240805	6100	-38.11	20240126	1850	104.05	20240805	1.01	N	115610	500	78 억		137928	N	N	0	N	00	N
64	20241022	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	45	2	1.20	160618555	42417	12.62	3735	3835	3700	4855	2615	3735	3786.66	0.88	0	-5541	3931	3832	3651	3552	3371	3882	3602	79	1120	500	2310	5	1	15758995	596	-12.68	9.36	12	0.27	-298.00	404.00	6100	20240126	-38.03	1850	20240805	104.32	6100	-38.03	20240126	1850	104.32	20240805	6100	-38.03	20240126	1850	104.32	20240805	1.01	N	115610	500	78 억		137928	N	N	0	N	00	N
65	20241021	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	220	2	6.26	1221723305	335793	272.62	3490	3750	3470	4565	2465	3515	3638.23	0.81	0	10435	3635	3575	3455	3395	3275	3605	3425	79	1050	500	2170	5	1	15758995	589	-12.53	9.25	12	2.13	-298.00	404.00	6100	20240126	-38.77	1850	20240805	101.89	6100	-38.77	20240126	1850	101.89	20240805	6100	-38.77	20240126	1850	101.89	20240805	1.04	N	115610	500	78 억		128140	N	N	0	N	00	N
66	20241021	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	225	2	6.40	1109337560	305652	248.15	3490	3750	3470	4565	2465	3515	3629.41	0.81	0	5296	3635	3575	3455	3395	3275	3605	3425	79	1050	500	2170	5	1	15758995	589	-12.55	9.26	12	1.94	-298.00	404.00	6100	20240126	-38.69	1850	20240805	102.16	6100	-38.69	20240126	1850	102.16	20240805	6100	-38.69	20240126	1850	102.16	20240805	1.04	N	115610	500	78 억		128140	N	N	0	N	00	N
67	20241021	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	120	2	3.41	775909290	215749	175.16	3490	3690	3470	4565	2465	3515	3596.35	0.81	0	-14635	3635	3575	3455	3395	3275	3605	3425	79	1050	500	2170	5	1	15758995	573	-12.20	9.00	12	1.37	-298.00	404.00	6100	20240126	-40.41	1850	20240805	96.49	6100	-40.41	20240126	1850	96.49	20240805	6100	-40.41	20240126	1850	96.49	20240805	1.04	N	115610	500	78 억		128140	N	N	0	N	00	N
68	20241021	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	40	2	1.14	680016965	189320	153.70	3490	3690	3470	4565	2465	3515	3591.89	0.81	0	-8850	3635	3575	3455	3395	3275	3605	3425	79	1050	500	2170	5	1	15758995	560	-11.93	8.80	12	1.20	-298.00	404.00	6100	20240126	-41.72	1850	20240805	92.16	6100	-41.72	20240126	1850	92.16	20240805	6100	-41.72	20240126	1850	92.16	20240805	1.04	N	115610	500	78 억		128140	N	N	0	N	00	N
69	20241021	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	70	2	1.99	636197135	177051	143.74	3490	3690	3470	4565	2465	3515	3593.30	0.81	0	-6994	3635	3575	3455	3395	3275	3605	3425	79	1050	500	2170	5	1	15758995	565	-12.03	8.87	12	1.12	-298.00	404.00	6100	20240126	-41.23	1850	20240805	93.78	6100	-41.23	20240126	1850	93.78	20240805	6100	-41.23	20240126	1850	93.78	20240805	1.04	N	115610	500	78 억		128140	N	N	0	N	00	N
70	20241021	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	120	2	3.41	482164370	134667	109.33	3490	3670	3470	4565	2465	3515	3580.42	0.81	0	61	3635	3575	3455	3395	3275	3605	3425	79	1050	500	2170	5	1	15758995	573	-12.20	9.00	12	0.85	-298.00	404.00	6100	20240126	-40.41	1850	20240805	96.49	6100	-40.41	20240126	1850	96.49	20240805	6100	-40.41	20240126	1850	96.49	20240805	1.04	N	115610	500	78 억		128140	N	N	0	N	00	N
71	20241021	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	45	2	1.28	284572055	80125	65.05	3490	3625	3470	4565	2465	3515	3551.60	0.81	0	-4582	3635	3575	3455	3395	3275	3605	3425	79	1050	500	2170	5	1	15758995	561	-11.95	8.81	12	0.51	-298.00	404.00	6100	20240126	-41.64	1850	20240805	92.43	6100	-41.64	20240126	1850	92.43	20240805	6100	-41.64	20240126	1850	92.43	20240805	1.04	N	115610	500	78 억		128140	N	N	0	N	00	N
72	20241021	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	30	2	0.85	58765160	16643	13.51	3490	3545	3490	4565	2465	3515	3530.92	0.81	0	-2967	3635	3575	3455	3395	3275	3605	3425	79	1050	500	2170	5	1	15758995	559	-11.90	8.77	12	0.11	-298.00	404.00	6100	20240126	-41.89	1850	20240805	91.62	6100	-41.89	20240126	1850	91.62	20240805	6100	-41.89	20240126	1850	91.62	20240805	1.04	N	115610	500	78 억		128140	N	N	0	N	00	N
73	20241018	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	25	2	0.72	418147445	121682	37.09	3480	3515	3335	4535	2445	3490	3436.39	0.87	0	-8649	3770	3630	3510	3370	3250	3700	3440	79	1045	500	2160	5	1	15758995	554	-11.80	8.70	12	0.77	-298.00	404.00	6100	20240126	-42.38	1850	20240805	90.00	6100	-42.38	20240126	1850	90.00	20240805	6100	-42.38	20240126	1850	90.00	20240805	1.06	N	115610	500	78 억		136430	N	N	0	N	00	N
74	20241018	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-5	5	-0.14	383585350	111823	34.08	3480	3515	3335	4535	2445	3490	3430.28	0.87	0	-6483	3770	3630	3510	3370	3250	3700	3440	79	1045	500	2160	5	1	15758995	549	-11.69	8.63	12	0.71	-298.00	404.00	6100	20240126	-42.87	1850	20240805	88.38	6100	-42.87	20240126	1850	88.38	20240805	6100	-42.87	20240126	1850	88.38	20240805	1.06	N	115610	500	78 억		136430	N	N	0	N	00	N
75	20241018	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-35	5	-1.00	328525600	96005	29.26	3480	3515	3335	4535	2445	3490	3421.95	0.87	0	-5175	3770	3630	3510	3370	3250	3700	3440	79	1045	500	2160	5	1	15758995	544	-11.59	8.55	12	0.61	-298.00	404.00	6100	20240126	-43.36	1850	20240805	86.76	6100	-43.36	20240126	1850	86.76	20240805	6100	-43.36	20240126	1850	86.76	20240805	1.06	N	115610	500	78 억		136430	N	N	0	N	00	N
76	20241018	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-60	5	-1.72	305168570	89194	27.19	3480	3515	3335	4535	2445	3490	3421.39	0.87	0	-5950	3770	3630	3510	3370	3250	3700	3440	79	1045	500	2160	5	1	15758995	541	-11.51	8.49	12	0.57	-298.00	404.00	6100	20240126	-43.77	1850	20240805	85.41	6100	-43.77	20240126	1850	85.41	20240805	6100	-43.77	20240126	1850	85.41	20240805	1.06	N	115610	500	78 억		136430	N	N	0	N	00	N
77	20241018	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-55	5	-1.58	294477250	86071	26.23	3480	3515	3335	4535	2445	3490	3421.32	0.87	0	-5768	3770	3630	3510	3370	3250	3700	3440	79	1045	500	2160	5	1	15758995	541	-11.53	8.50	12	0.55	-298.00	404.00	6100	20240126	-43.69	1850	20240805	85.68	6100	-43.69	20240126	1850	85.68	20240805	6100	-43.69	20240126	1850	85.68	20240805	1.06	N	115610	500	78 억		136430	N	N	0	N	00	N
78	20241018	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-70	5	-2.01	249620490	73010	22.25	3480	3505	3335	4535	2445	3490	3418.98	0.87	0	-840	3770	3630	3510	3370	3250	3700	3440	79	1045	500	2160	5	1	15758995	539	-11.48	8.47	12	0.46	-298.00	404.00	6100	20240126	-43.93	1850	20240805	84.86	6100	-43.93	20240126	1850	84.86	20240805	6100	-43.93	20240126	1850	84.86	20240805	1.06	N	115610	500	78 억		136430	N	N	0	N	00	N
79	20241018	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-90	5	-2.58	195627660	57081	17.40	3480	3505	3335	4535	2445	3490	3427.18	0.87	0	-1017	3770	3630	3510	3370	3250	3700	3440	79	1045	500	2160	5	1	15758995	536	-11.41	8.42	12	0.36	-298.00	404.00	6100	20240126	-44.26	1850	20240805	83.78	6100	-44.26	20240126	1850	83.78	20240805	6100	-44.26	20240126	1850	83.78	20240805	1.06	N	115610	500	78 억		136430	N	N	0	N	00	N
80	20241018	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-70	5	-2.01	68490880	19991	6.09	3480	3490	3335	4535	2445	3490	3426.04	0.87	0	4684	3770	3630	3510	3370	3250	3700	3440	79	1045	500	2160	5	1	15758995	539	-11.48	8.47	12	0.13	-298.00	404.00	6100	20240126	-43.93	1850	20240805	84.86	6100	-43.93	20240126	1850	84.86	20240805	6100	-43.93	20240126	1850	84.86	20240805	1.06	N	115610	500	78 억		136430	N	N	0	N	00	N
81	20241017	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	70	2	2.05	1141212315	324184	112.90	3405	3650	3390	4445	2395	3420	3520.30	0.83	0	5317	3640	3530	3400	3290	3160	3585	3345	79	1025	500	2120	5	1	15758995	550	-11.71	8.64	12	2.06	-298.00	404.00	6100	20240126	-42.79	1850	20240805	88.65	6100	-42.79	20240126	1850	88.65	20240805	6100	-42.79	20240126	1850	88.65	20240805	0.71	N	115610	500	78 억		130282	N	N	0	N	00	N
82	20241017	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	75	2	2.19	1102706530	313184	109.07	3405	3650	3390	4445	2395	3420	3520.95	0.83	0	7089	3640	3530	3400	3290	3160	3585	3345	79	1025	500	2120	5	1	15758995	551	-11.73	8.65	12	1.99	-298.00	404.00	6100	20240126	-42.70	1850	20240805	88.92	6100	-42.70	20240126	1850	88.92	20240805	6100	-42.70	20240126	1850	88.92	20240805	0.71	N	115610	500	78 억		130282	N	N	0	N	00	N
83	20241017	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	35	2	1.02	1032202610	292929	102.02	3405	3650	3390	4445	2395	3420	3523.73	0.83	0	12607	3640	3530	3400	3290	3160	3585	3345	79	1025	500	2120	5	1	15758995	544	-11.59	8.55	12	1.86	-298.00	404.00	6100	20240126	-43.36	1850	20240805	86.76	6100	-43.36	20240126	1850	86.76	20240805	6100	-43.36	20240126	1850	86.76	20240805	0.71	N	115610	500	78 억		130282	N	N	0	N	00	N
84	20241017	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	100	2	2.92	882210285	249768	86.98	3405	3650	3390	4445	2395	3420	3532.12	0.83	0	17614	3640	3530	3400	3290	3160	3585	3345	79	1025	500	2120	5	1	15758995	555	-11.81	8.71	12	1.58	-298.00	404.00	6100	20240126	-42.30	1850	20240805	90.27	6100	-42.30	20240126	1850	90.27	20240805	6100	-42.30	20240126	1850	90.27	20240805	0.71	N	115610	500	78 억		130282	N	N	0	N	00	N
85	20241017	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	85	2	2.49	792964415	224408	78.15	3405	3650	3390	4445	2395	3420	3533.58	0.83	0	16638	3640	3530	3400	3290	3160	3585	3345	79	1025	500	2120	5	1	15758995	552	-11.76	8.68	12	1.42	-298.00	404.00	6100	20240126	-42.54	1850	20240805	89.46	6100	-42.54	20240126	1850	89.46	20240805	6100	-42.54	20240126	1850	89.46	20240805	0.71	N	115610	500	78 억		130282	N	N	0	N	00	N
86	20241017	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	90	2	2.63	752028450	212749	74.09	3405	3650	3390	4445	2395	3420	3534.82	0.83	0	16808	3640	3530	3400	3290	3160	3585	3345	79	1025	500	2120	5	1	15758995	553	-11.78	8.69	12	1.35	-298.00	404.00	6100	20240126	-42.46	1850	20240805	89.73	6100	-42.46	20240126	1850	89.73	20240805	6100	-42.46	20240126	1850	89.73	20240805	0.71	N	115610	500	78 억		130282	N	N	0	N	00	N
87	20241017	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	80	2	2.34	654743500	184957	64.41	3405	3650	3390	4445	2395	3420	3539.98	0.83	0	6558	3640	3530	3400	3290	3160	3585	3345	79	1025	500	2120	5	1	15758995	552	-11.74	8.66	12	1.17	-298.00	404.00	6100	20240126	-42.62	1850	20240805	89.19	6100	-42.62	20240126	1850	89.19	20240805	6100	-42.62	20240126	1850	89.19	20240805	0.71	N	115610	500	78 억		130282	N	N	0	N	00	N
88	20241017	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	50	2	1.46	85929350	24882	8.67	3405	3490	3390	4445	2395	3420	3453.47	0.83	0	1368	3640	3530	3400	3290	3160	3585	3345	79	1025	500	2120	5	1	15758995	547	-11.64	8.59	12	0.16	-298.00	404.00	6100	20240126	-43.11	1850	20240805	87.57	6100	-43.11	20240126	1850	87.57	20240805	6100	-43.11	20240126	1850	87.57	20240805	0.71	N	115610	500	78 억		130282	N	N	0	N	00	N
89	20241016	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	85	2	2.55	970949370	284111	61.30	3335	3510	3270	4335	2335	3335	3417.50	1.09	0	-43334	3558	3446	3383	3271	3208	3415	3240	79	1000	500	2060	5	1	15758995	539	-11.48	8.47	12	1.80	-298.00	404.00	6100	20240126	-43.93	1850	20240805	84.86	6100	-43.93	20240126	1850	84.86	20240805	6100	-43.93	20240126	1850	84.86	20240805	0.73	N	115610	500	78 억		172522	N	N	0	N	00	N
90	20241016	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	85	2	2.55	948866250	277657	59.90	3335	3510	3270	4335	2335	3335	3417.40	1.09	0	-43547	3558	3446	3383	3271	3208	3415	3240	79	1000	500	2060	5	1	15758995	539	-11.48	8.47	12	1.76	-298.00	404.00	6100	20240126	-43.93	1850	20240805	84.86	6100	-43.93	20240126	1850	84.86	20240805	6100	-43.93	20240126	1850	84.86	20240805	0.73	N	115610	500	78 억		172522	N	N	0	N	00	N
91	20241016	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	70	2	2.10	879640230	257340	55.52	3335	3510	3270	4335	2335	3335	3418.20	1.09	0	-39189	3558	3446	3383	3271	3208	3415	3240	79	1000	500	2060	5	1	15758995	537	-11.43	8.43	12	1.63	-298.00	404.00	6100	20240126	-44.18	1850	20240805	84.05	6100	-44.18	20240126	1850	84.05	20240805	6100	-44.18	20240126	1850	84.05	20240805	0.73	N	115610	500	78 억		172522	N	N	0	N	00	N
92	20241016	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	85	2	2.55	807552375	236099	50.94	3335	3510	3270	4335	2335	3335	3420.40	1.09	0	-41765	3558	3446	3383	3271	3208	3415	3240	79	1000	500	2060	5	1	15758995	539	-11.48	8.47	12	1.50	-298.00	404.00	6100	20240126	-43.93	1850	20240805	84.86	6100	-43.93	20240126	1850	84.86	20240805	6100	-43.93	20240126	1850	84.86	20240805	0.73	N	115610	500	78 억		172522	N	N	0	N	00	N
93	20241016	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	55	2	1.65	739669200	216276	46.66	3335	3510	3270	4335	2335	3335	3420.02	1.09	0	-36906	3558	3446	3383	3271	3208	3415	3240	79	1000	500	2060	5	1	15758995	534	-11.38	8.39	12	1.37	-298.00	404.00	6100	20240126	-44.43	1850	20240805	83.24	6100	-44.43	20240126	1850	83.24	20240805	6100	-44.43	20240126	1850	83.24	20240805	0.73	N	115610	500	78 억		172522	N	N	0	N	00	N
94	20241016	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	50	2	1.50	684099715	199905	43.13	3335	3510	3270	4335	2335	3335	3422.12	1.09	0	-26902	3558	3446	3383	3271	3208	3415	3240	79	1000	500	2060	5	1	15758995	533	-11.36	8.38	12	1.27	-298.00	404.00	6100	20240126	-44.51	1850	20240805	82.97	6100	-44.51	20240126	1850	82.97	20240805	6100	-44.51	20240126	1850	82.97	20240805	0.73	N	115610	500	78 억		172522	N	N	0	N	00	N
95	20241016	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	110	2	3.30	383630470	112463	24.26	3335	3510	3270	4335	2335	3335	3411.17	1.09	0	-7862	3558	3446	3383	3271	3208	3415	3240	79	1000	500	2060	5	1	15758995	543	-11.56	8.53	12	0.71	-298.00	404.00	6100	20240126	-43.52	1850	20240805	86.22	6100	-43.52	20240126	1850	86.22	20240805	6100	-43.52	20240126	1850	86.22	20240805	0.73	N	115610	500	78 억		172522	N	N	0	N	00	N
96	20241016	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	100	2	3.00	141239675	41786	9.02	3335	3470	3270	4335	2335	3335	3380.07	1.09	0	-189	3558	3446	3383	3271	3208	3415	3240	79	1000	500	2060	5	1	15758995	541	-11.53	8.50	12	0.27	-298.00	404.00	6100	20240126	-43.69	1850	20240805	85.68	6100	-43.69	20240126	1850	85.68	20240805	6100	-43.69	20240126	1850	85.68	20240805	0.73	N	115610	500	78 억		172522	N	N	0	N	00	N
97	20241015	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-200	5	-5.66	1558719055	458974	25.83	3475	3495	3320	4595	2475	3535	3396.17	1.52	0	-71577	3948	3741	3353	3146	2758	3845	3250	79	1060	500	2190	5	1	15758995	526	-11.19	8.25	12	2.91	-298.00	404.00	6100	20240126	-45.33	1850	20240805	80.27	6100	-45.33	20240126	1850	80.27	20240805	6100	-45.33	20240126	1850	80.27	20240805	1.02	N	115610	500	78 억		239315	N	N	0	N	00	N
98	20241015	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-175	5	-4.95	1486302670	437267	24.60	3475	3495	3340	4595	2475	3535	3398.96	1.52	0	-67169	3948	3741	3353	3146	2758	3845	3250	79	1060	500	2190	5	1	15758995	530	-11.28	8.32	12	2.77	-298.00	404.00	6100	20240126	-44.92	1850	20240805	81.62	6100	-44.92	20240126	1850	81.62	20240805	6100	-44.92	20240126	1850	81.62	20240805	1.02	N	115610	500	78 억		239315	N	N	0	N	00	N
99	20241015	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-100	5	-2.83	1318894950	387713	21.82	3475	3495	3340	4595	2475	3535	3401.60	1.52	0	-66678	3948	3741	3353	3146	2758	3845	3250	79	1060	500	2190	5	1	15758995	541	-11.53	8.50	12	2.46	-298.00	404.00	6100	20240126	-43.69	1850	20240805	85.68	6100	-43.69	20240126	1850	85.68	20240805	6100	-43.69	20240126	1850	85.68	20240805	1.02	N	115610	500	78 억		239315	N	N	0	N	00	N
100	20241015	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-105	5	-2.97	1224517965	360185	20.27	3475	3495	3340	4595	2475	3535	3399.55	1.52	0	-51088	3948	3741	3353	3146	2758	3845	3250	79	1060	500	2190	5	1	15758995	541	-11.51	8.49	12	2.29	-298.00	404.00	6100	20240126	-43.77	1850	20240805	85.41	6100	-43.77	20240126	1850	85.41	20240805	6100	-43.77	20240126	1850	85.41	20240805	1.02	N	115610	500	78 억		239315	N	N	0	N	00	N
101	20241015	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-105	5	-2.97	1188072385	349533	19.67	3475	3495	3340	4595	2475	3535	3398.89	1.52	0	-49273	3948	3741	3353	3146	2758	3845	3250	79	1060	500	2190	5	1	15758995	541	-11.51	8.49	12	2.22	-298.00	404.00	6100	20240126	-43.77	1850	20240805	85.41	6100	-43.77	20240126	1850	85.41	20240805	6100	-43.77	20240126	1850	85.41	20240805	1.02	N	115610	500	78 억		239315	N	N	0	N	00	N
102	20241015	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-140	5	-3.96	923828940	271642	15.28	3475	3495	3340	4595	2475	3535	3400.73	1.52	0	-52247	3948	3741	3353	3146	2758	3845	3250	79	1060	500	2190	5	1	15758995	535	-11.39	8.40	12	1.72	-298.00	404.00	6100	20240126	-44.34	1850	20240805	83.51	6100	-44.34	20240126	1850	83.51	20240805	6100	-44.34	20240126	1850	83.51	20240805	1.02	N	115610	500	78 억		239315	N	N	0	N	00	N
103	20241015	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-115	5	-3.25	753543440	221766	12.48	3475	3495	3340	4595	2475	3535	3397.69	1.52	0	-39290	3948	3741	3353	3146	2758	3845	3250	79	1060	500	2190	5	1	15758995	539	-11.48	8.47	12	1.41	-298.00	404.00	6100	20240126	-43.93	1850	20240805	84.86	6100	-43.93	20240126	1850	84.86	20240805	6100	-43.93	20240126	1850	84.86	20240805	1.02	N	115610	500	78 억		239315	N	N	0	N	00	N
104	20241015	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-135	5	-3.82	261015815	76440	4.30	3475	3495	3340	4595	2475	3535	3414.07	1.52	0	-17963	3948	3741	3353	3146	2758	3845	3250	79	1060	500	2190	5	1	15758995	536	-11.41	8.42	12	0.49	-298.00	404.00	6100	20240126	-44.26	1850	20240805	83.78	6100	-44.26	20240126	1850	83.78	20240805	6100	-44.26	20240126	1850	83.78	20240805	1.02	N	115610	500	78 억		239315	N	N	0	N	00	N
105	20241014	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	490	2	16.09	5941991180	1767137	227.35	3000	3560	2965	3955	2135	3045	3362.36	0.86	0	106394	3391	3217	2926	2752	2461	3305	2840	79	910	500	1880	5	1	15758995	557	-11.86	8.75	12	11.21	-298.00	404.00	6100	20240126	-42.05	1850	20240805	91.08	6100	-42.05	20240126	1850	91.08	20240805	6100	-42.05	20240126	1850	91.08	20240805	1.01	N	115610	500	78 억		134888	N	N	0	N	00	N
106	20241014	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	455	2	14.94	5638834385	1680855	216.25	3000	3560	2965	3955	2135	3045	3354.75	0.86	0	99552	3391	3217	2926	2752	2461	3305	2840	79	910	500	1880	5	1	15758995	552	-11.74	8.66	12	10.67	-298.00	404.00	6100	20240126	-42.62	1850	20240805	89.19	6100	-42.62	20240126	1850	89.19	20240805	6100	-42.62	20240126	1850	89.19	20240805	1.01	N	115610	500	78 억		134888	N	N	0	N	00	N
107	20241014	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	435	2	14.29	5171172745	1546563	198.97	3000	3560	2965	3955	2135	3045	3343.66	0.86	0	56315	3391	3217	2926	2752	2461	3305	2840	79	910	500	1880	5	1	15758995	548	-11.68	8.61	12	9.81	-298.00	404.00	6100	20240126	-42.95	1850	20240805	88.11	6100	-42.95	20240126	1850	88.11	20240805	6100	-42.95	20240126	1850	88.11	20240805	1.01	N	115610	500	78 억		134888	N	N	0	N	00	N
108	20241014	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	405	2	13.30	4866757310	1458396	187.63	3000	3560	2965	3955	2135	3045	3337.07	0.86	0	27941	3391	3217	2926	2752	2461	3305	2840	79	910	500	1880	5	1	15758995	544	-11.58	8.54	12	9.25	-298.00	404.00	6100	20240126	-43.44	1850	20240805	86.49	6100	-43.44	20240126	1850	86.49	20240805	6100	-43.44	20240126	1850	86.49	20240805	1.01	N	115610	500	78 억		134888	N	N	0	N	00	N
109	20241014	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	455	2	14.94	3982297390	1205162	155.05	3000	3520	2965	3955	2135	3045	3304.38	0.86	0	26856	3391	3217	2926	2752	2461	3305	2840	79	910	500	1880	5	1	15758995	552	-11.74	8.66	12	7.65	-298.00	404.00	6100	20240126	-42.62	1850	20240805	89.19	6100	-42.62	20240126	1850	89.19	20240805	6100	-42.62	20240126	1850	89.19	20240805	1.01	N	115610	500	78 억		134888	N	N	0	N	00	N
110	20241014	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	305	2	10.02	3264593715	996224	128.17	3000	3485	2965	3955	2135	3045	3276.98	0.86	0	-12431	3391	3217	2926	2752	2461	3305	2840	79	910	500	1880	5	1	15758995	528	-11.24	8.29	12	6.32	-298.00	404.00	6100	20240126	-45.08	1850	20240805	81.08	6100	-45.08	20240126	1850	81.08	20240805	6100	-45.08	20240126	1850	81.08	20240805	1.01	N	115610	500	78 억		134888	N	N	0	N	00	N
111	20241014	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	220	2	7.22	1556601685	492588	63.37	3000	3370	2965	3955	2135	3045	3160.06	0.86	0	-34626	3391	3217	2926	2752	2461	3305	2840	79	910	500	1880	5	1	15758995	515	-10.96	8.08	12	3.13	-298.00	404.00	6100	20240126	-46.48	1850	20240805	76.49	6100	-46.48	20240126	1850	76.49	20240805	6100	-46.48	20240126	1850	76.49	20240805	1.01	N	115610	500	78 억		134888	N	N	0	N	00	N
112	20241014	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-70	5	-2.30	117781430	39359	5.06	3000	3050	2965	3955	2135	3045	2992.43	0.86	0	-9763	3391	3217	2926	2752	2461	3305	2840	79	910	500	1880	5	1	15758995	469	-9.98	7.36	12	0.25	-298.00	404.00	6100	20240126	-51.23	1850	20240805	60.81	6100	-51.23	20240126	1850	60.81	20240805	6100	-51.23	20240126	1850	60.81	20240805	1.01	N	115610	500	78 억		134888	N	N	0	N	00	N
113	20241011	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	350	2	12.99	2276815290	768192	955.26	2740	3100	2635	3500	1890	2695	2963.09	0.46	0	68148	2881	2787	2741	2647	2601	2765	2625	79	805	500	1670	5	1	15758995	480	-10.22	7.54	12	4.87	-298.00	404.00	6100	20240126	-50.08	1850	20240805	64.59	6100	-50.08	20240126	1850	64.59	20240805	6100	-50.08	20240126	1850	64.59	20240805	1.01	N	115610	500	78 억		71801	N	N	0	N	00	N
114	20241011	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	270	2	10.02	2016120280	681678	847.68	2740	3100	2635	3500	1890	2695	2957.58	0.46	0	66642	2881	2787	2741	2647	2601	2765	2625	79	805	500	1670	5	1	15758995	467	-9.95	7.34	12	4.33	-298.00	404.00	6100	20240126	-51.39	1850	20240805	60.27	6100	-51.39	20240126	1850	60.27	20240805	6100	-51.39	20240126	1850	60.27	20240805	1.01	N	115610	500	78 억		71801	N	N	0	N	00	N
115	20241011	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	270	2	10.02	1766692165	597181	742.61	2740	3100	2635	3500	1890	2695	2958.39	0.46	0	72206	2881	2787	2741	2647	2601	2765	2625	79	805	500	1670	5	1	15758995	467	-9.95	7.34	12	3.79	-298.00	404.00	6100	20240126	-51.39	1850	20240805	60.27	6100	-51.39	20240126	1850	60.27	20240805	6100	-51.39	20240126	1850	60.27	20240805	1.01	N	115610	500	78 억		71801	N	N	0	N	00	N
116	20241011	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	320	2	11.87	1458927780	492872	612.90	2740	3100	2635	3500	1890	2695	2960.05	0.46	0	40549	2881	2787	2741	2647	2601	2765	2625	79	805	500	1670	5	1	15758995	475	-10.12	7.46	12	3.13	-298.00	404.00	6100	20240126	-50.57	1850	20240805	62.97	6100	-50.57	20240126	1850	62.97	20240805	6100	-50.57	20240126	1850	62.97	20240805	1.01	N	115610	500	78 억		71801	N	N	0	N	00	N
117	20241011	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	165	2	6.12	262863290	94006	116.90	2740	2875	2635	3500	1890	2695	2796.24	0.46	0	8236	2881	2787	2741	2647	2601	2765	2625	79	805	500	1670	5	1	15758995	451	-9.60	7.08	12	0.60	-298.00	404.00	6100	20240126	-53.11	1850	20240805	54.59	6100	-53.11	20240126	1850	54.59	20240805	6100	-53.11	20240126	1850	54.59	20240805	1.01	N	115610	500	78 억		71801	N	N	0	N	00	N
118	20241011	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	115	2	4.27	156191310	56578	70.36	2740	2825	2635	3500	1890	2695	2760.64	0.46	0	12509	2881	2787	2741	2647	2601	2765	2625	79	805	500	1670	5	1	15758995	443	-9.43	6.96	12	0.36	-298.00	404.00	6100	20240126	-53.93	1850	20240805	51.89	6100	-53.93	20240126	1850	51.89	20240805	6100	-53.93	20240126	1850	51.89	20240805	1.01	N	115610	500	78 억		71801	N	N	0	N	00	N
119	20241011	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	65	2	2.41	79066350	28934	35.98	2740	2785	2635	3500	1890	2695	2732.64	0.46	0	944	2881	2787	2741	2647	2601	2765	2625	79	805	500	1670	5	1	15758995	435	-9.26	6.83	12	0.18	-298.00	404.00	6100	20240126	-54.75	1850	20240805	49.19	6100	-54.75	20240126	1850	49.19	20240805	6100	-54.75	20240126	1850	49.19	20240805	1.01	N	115610	500	78 억		71801	N	N	0	N	00	N
120	20241011	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	5	2	0.19	25121545	9351	11.63	2740	2740	2635	3500	1890	2695	2686.51	0.46	0	6350	2881	2787	2741	2647	2601	2765	2625	79	805	500	1670	5	1	15758995	425	-9.06	6.68	12	0.06	-298.00	404.00	6100	20240126	-55.74	1850	20240805	45.95	6100	-55.74	20240126	1850	45.95	20240805	6100	-55.74	20240126	1850	45.95	20240805	1.01	N	115610	500	78 억		71801	N	N	0	N	00	N
121	20241010	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-90	5	-3.23	215409975	78556	88.55	2785	2835	2695	3620	1950	2785	2742.14	0.43	0	4580	2928	2856	2818	2746	2708	2837	2727	79	835	500	1720	5	1	15758995	425	-9.04	6.67	12	0.50	-298.00	404.00	6100	20240126	-55.82	1850	20240805	45.68	6100	-55.82	20240126	1850	45.68	20240805	6100	-55.82	20240126	1850	45.68	20240805	0.99	N	115610	500	78 억		67221	N	N	0	N	00	N
122	20241010	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-75	5	-2.69	205743040	74980	84.52	2785	2835	2700	3620	1950	2785	2743.97	0.43	0	5019	2928	2856	2818	2746	2708	2837	2727	79	835	500	1720	5	1	15758995	427	-9.09	6.71	12	0.48	-298.00	404.00	6100	20240126	-55.57	1850	20240805	46.49	6100	-55.57	20240126	1850	46.49	20240805	6100	-55.57	20240126	1850	46.49	20240805	0.99	N	115610	500	78 억		67221	N	N	0	N	00	N
123	20241010	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	5	2	0.18	146351605	53103	59.86	2785	2835	2715	3620	1950	2785	2756.00	0.43	0	3208	2928	2856	2818	2746	2708	2837	2727	79	835	500	1720	5	1	15758995	440	-9.36	6.91	12	0.34	-298.00	404.00	6100	20240126	-54.26	1850	20240805	50.81	6100	-54.26	20240126	1850	50.81	20240805	6100	-54.26	20240126	1850	50.81	20240805	0.99	N	115610	500	78 억		67221	N	N	0	N	00	N
124	20241010	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-55	5	-1.97	108596000	39414	44.43	2785	2835	2715	3620	1950	2785	2755.26	0.43	0	4404	2928	2856	2818	2746	2708	2837	2727	79	835	500	1720	5	1	15758995	430	-9.16	6.76	12	0.25	-298.00	404.00	6100	20240126	-55.25	1850	20240805	47.57	6100	-55.25	20240126	1850	47.57	20240805	6100	-55.25	20240126	1850	47.57	20240805	0.99	N	115610	500	78 억		67221	N	N	0	N	00	N
125	20241010	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-60	5	-2.15	104868445	38049	42.89	2785	2835	2715	3620	1950	2785	2756.14	0.43	0	4498	2928	2856	2818	2746	2708	2837	2727	79	835	500	1720	5	1	15758995	429	-9.14	6.75	12	0.24	-298.00	404.00	6100	20240126	-55.33	1850	20240805	47.30	6100	-55.33	20240126	1850	47.30	20240805	6100	-55.33	20240126	1850	47.30	20240805	0.99	N	115610	500	78 억		67221	N	N	0	N	00	N
126	20241010	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-50	5	-1.80	86086245	31159	35.12	2785	2835	2735	3620	1950	2785	2762.81	0.43	0	4518	2928	2856	2818	2746	2708	2837	2727	79	835	500	1720	5	1	15758995	431	-9.18	6.77	12	0.20	-298.00	404.00	6100	20240126	-55.16	1850	20240805	47.84	6100	-55.16	20240126	1850	47.84	20240805	6100	-55.16	20240126	1850	47.84	20240805	0.99	N	115610	500	78 억		67221	N	N	0	N	00	N
127	20241010	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-30	5	-1.08	58294890	21037	23.71	2785	2835	2745	3620	1950	2785	2771.06	0.43	0	2052	2928	2856	2818	2746	2708	2837	2727	79	835	500	1720	5	1	15758995	434	-9.24	6.82	12	0.13	-298.00	404.00	6100	20240126	-54.84	1850	20240805	48.92	6100	-54.84	20240126	1850	48.92	20240805	6100	-54.84	20240126	1850	48.92	20240805	0.99	N	115610	500	78 억		67221	N	N	0	N	00	N
128	20241010	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	30	2	1.08	10335990	3704	4.18	2785	2835	2785	3620	1950	2785	2790.49	0.43	0	2800	2928	2856	2818	2746	2708	2837	2727	79	835	500	1720	5	1	15758995	444	-9.45	6.97	12	0.02	-298.00	404.00	6100	20240126	-53.85	1850	20240805	52.16	6100	-53.85	20240126	1850	52.16	20240805	6100	-53.85	20240126	1850	52.16	20240805	0.99	N	115610	500	78 억		67221	N	N	0	N	00	N
129	20241008	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-95	5	-3.30	248750645	88561	84.60	2880	2890	2780	3740	2020	2880	2808.81	0.44	0	-2268	2980	2930	2870	2820	2760	2900	2790	79	860	500	1780	5	1	15758995	439	-9.35	6.89	12	0.56	-298.00	404.00	6100	20240126	-54.34	1850	20240805	50.54	6100	-54.34	20240126	1850	50.54	20240805	6100	-54.34	20240126	1850	50.54	20240805	1.11	N	115610	500	78 억		69523	N	N	0	N	00	N
130	20241008	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-85	5	-2.95	232632090	82782	79.08	2880	2890	2780	3740	2020	2880	2810.18	0.44	0	-1332	2980	2930	2870	2820	2760	2900	2790	79	860	500	1780	5	1	15758995	440	-9.38	6.92	12	0.53	-298.00	404.00	6100	20240126	-54.18	1850	20240805	51.08	6100	-54.18	20240126	1850	51.08	20240805	6100	-54.18	20240126	1850	51.08	20240805	1.11	N	115610	500	78 억		69523	N	N	0	N	00	N
131	20241008	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-75	5	-2.60	209883690	74642	71.31	2880	2890	2780	3740	2020	2880	2811.87	0.44	0	2464	2980	2930	2870	2820	2760	2900	2790	79	860	500	1780	5	1	15758995	442	-9.41	6.94	12	0.47	-298.00	404.00	6100	20240126	-54.02	1850	20240805	51.62	6100	-54.02	20240126	1850	51.62	20240805	6100	-54.02	20240126	1850	51.62	20240805	1.11	N	115610	500	78 억		69523	N	N	0	N	00	N
132	20241008	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-80	5	-2.78	190561230	67742	64.71	2880	2890	2780	3740	2020	2880	2813.04	0.44	0	1244	2980	2930	2870	2820	2760	2900	2790	79	860	500	1780	5	1	15758995	441	-9.40	6.93	12	0.43	-298.00	404.00	6100	20240126	-54.10	1850	20240805	51.35	6100	-54.10	20240126	1850	51.35	20240805	6100	-54.10	20240126	1850	51.35	20240805	1.11	N	115610	500	78 억		69523	N	N	0	N	00	N
133	20241008	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-85	5	-2.95	176616200	62753	59.95	2880	2890	2780	3740	2020	2880	2814.47	0.44	0	1638	2980	2930	2870	2820	2760	2900	2790	79	860	500	1780	5	1	15758995	440	-9.38	6.92	12	0.40	-298.00	404.00	6100	20240126	-54.18	1850	20240805	51.08	6100	-54.18	20240126	1850	51.08	20240805	6100	-54.18	20240126	1850	51.08	20240805	1.11	N	115610	500	78 억		69523	N	N	0	N	00	N
134	20241008	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-60	5	-2.08	149915815	53206	50.83	2880	2890	2780	3740	2020	2880	2817.65	0.44	0	110	2980	2930	2870	2820	2760	2900	2790	79	860	500	1780	5	1	15758995	444	-9.46	6.98	12	0.34	-298.00	404.00	6100	20240126	-53.77	1850	20240805	52.43	6100	-53.77	20240126	1850	52.43	20240805	6100	-53.77	20240126	1850	52.43	20240805	1.11	N	115610	500	78 억		69523	N	N	0	N	00	N
135	20241008	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-55	5	-1.91	99307820	35142	33.57	2880	2890	2780	3740	2020	2880	2825.90	0.44	0	-1175	2980	2930	2870	2820	2760	2900	2790	79	860	500	1780	5	1	15758995	445	-9.48	6.99	12	0.22	-298.00	404.00	6100	20240126	-53.69	1850	20240805	52.70	6100	-53.69	20240126	1850	52.70	20240805	6100	-53.69	20240126	1850	52.70	20240805	1.11	N	115610	500	78 억		69523	N	N	0	N	00	N
136	20241008	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-30	5	-1.04	18159875	6356	6.07	2880	2880	2830	3740	2020	2880	2857.12	0.44	0	-102	2980	2930	2870	2820	2760	2900	2790	79	860	500	1780	5	1	15758995	449	-9.56	7.05	12	0.04	-298.00	404.00	6100	20240126	-53.28	1850	20240805	54.05	6100	-53.28	20240126	1850	54.05	20240805	6100	-53.28	20240126	1850	54.05	20240805	1.11	N	115610	500	78 억		69523	N	N	0	N	00	N
137	20241007	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-10	5	-0.35	298442610	104301	66.19	2890	2920	2810	3755	2025	2890	2861.31	0.44	0	-616	2983	2936	2848	2801	2713	2960	2825	79	865	500	1790	5	1	15758995	454	-9.66	7.13	12	0.66	-298.00	404.00	6100	20240126	-52.79	1850	20240805	55.68	6100	-52.79	20240126	1850	55.68	20240805	6100	-52.79	20240126	1850	55.68	20240805	0.87	N	115610	500	78 억		70043	N	N	0	N	00	N
138	20241007	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-40	5	-1.38	191600700	67025	42.53	2890	2920	2810	3755	2025	2890	2858.56	0.44	0	-2693	2983	2936	2848	2801	2713	2960	2825	79	865	500	1790	5	1	15758995	449	-9.56	7.05	12	0.43	-298.00	404.00	6100	20240126	-53.28	1850	20240805	54.05	6100	-53.28	20240126	1850	54.05	20240805	6100	-53.28	20240126	1850	54.05	20240805	0.87	N	115610	500	78 억		70043	N	N	0	N	00	N
139	20241007	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-40	5	-1.38	134359530	46852	29.73	2890	2920	2810	3755	2025	2890	2867.66	0.44	0	-249	2983	2936	2848	2801	2713	2960	2825	79	865	500	1790	5	1	15758995	449	-9.56	7.05	12	0.30	-298.00	404.00	6100	20240126	-53.28	1850	20240805	54.05	6100	-53.28	20240126	1850	54.05	20240805	6100	-53.28	20240126	1850	54.05	20240805	0.87	N	115610	500	78 억		70043	N	N	0	N	00	N
140	20241007	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-20	5	-0.69	101701095	35385	22.46	2890	2920	2810	3755	2025	2890	2874.05	0.44	0	564	2983	2936	2848	2801	2713	2960	2825	79	865	500	1790	5	1	15758995	452	-9.63	7.10	12	0.22	-298.00	404.00	6100	20240126	-52.95	1850	20240805	55.14	6100	-52.95	20240126	1850	55.14	20240805	6100	-52.95	20240126	1850	55.14	20240805	0.87	N	115610	500	78 억		70043	N	N	0	N	00	N
141	20241007	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-30	5	-1.04	92687565	32243	20.46	2890	2920	2810	3755	2025	2890	2874.57	0.44	0	1155	2983	2936	2848	2801	2713	2960	2825	79	865	500	1790	5	1	15758995	451	-9.60	7.08	12	0.20	-298.00	404.00	6100	20240126	-53.11	1850	20240805	54.59	6100	-53.11	20240126	1850	54.59	20240805	6100	-53.11	20240126	1850	54.59	20240805	0.87	N	115610	500	78 억		70043	N	N	0	N	00	N
142	20241007	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-40	5	-1.38	80931035	28147	17.86	2890	2920	2810	3755	2025	2890	2875.20	0.44	0	1522	2983	2936	2848	2801	2713	2960	2825	79	865	500	1790	5	1	15758995	449	-9.56	7.05	12	0.18	-298.00	404.00	6100	20240126	-53.28	1850	20240805	54.05	6100	-53.28	20240126	1850	54.05	20240805	6100	-53.28	20240126	1850	54.05	20240805	0.87	N	115610	500	78 억		70043	N	N	0	N	00	N
143	20241007	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	10	2	0.35	58402715	20277	12.87	2890	2920	2810	3755	2025	2890	2880.16	0.44	0	161	2983	2936	2848	2801	2713	2960	2825	79	865	500	1790	5	1	15758995	457	-9.73	7.18	12	0.13	-298.00	404.00	6100	20240126	-52.46	1850	20240805	56.76	6100	-52.46	20240126	1850	56.76	20240805	6100	-52.46	20240126	1850	56.76	20240805	0.87	N	115610	500	78 억		70043	N	N	0	N	00	N
144	20241007	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-15	5	-0.52	18810035	6537	4.15	2890	2920	2810	3755	2025	2890	2877.12	0.44	0	-562	2983	2936	2848	2801	2713	2960	2825	79	865	500	1790	5	1	15758995	453	-9.65	7.12	12	0.04	-298.00	404.00	6100	20240126	-52.87	1850	20240805	55.41	6100	-52.87	20240126	1850	55.41	20240805	6100	-52.87	20240126	1850	55.41	20240805	0.87	N	115610	500	78 억		70043	N	N	0	N	00	N
145	20241004	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	40	2	1.40	446746965	157370	21.78	2850	2895	2760	3705	1995	2850	2838.77	0.69	0	-39090	3160	3005	2810	2655	2460	3082	2732	79	855	500	1760	5	1	15758995	455	-9.70	7.15	12	1.00	-298.00	404.00	6100	20240126	-52.62	1850	20240805	56.22	6100	-52.62	20240126	1850	56.22	20240805	6100	-52.62	20240126	1850	56.22	20240805	0.86	N	115610	500	78 억		109290	N	N	0	N	00	N
146	20241004	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	20	2	0.70	374767375	132313	18.32	2850	2885	2760	3705	1995	2850	2832.38	0.69	0	-30269	3160	3005	2810	2655	2460	3082	2732	79	855	500	1760	5	1	15758995	452	-9.63	7.10	12	0.84	-298.00	404.00	6100	20240126	-52.95	1850	20240805	55.14	6100	-52.95	20240126	1850	55.14	20240805	6100	-52.95	20240126	1850	55.14	20240805	0.86	N	115610	500	78 억		109290	N	N	0	N	00	N
147	20241004	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-25	5	-0.88	322729645	113930	15.77	2850	2885	2760	3705	1995	2850	2832.64	0.69	0	-24239	3160	3005	2810	2655	2460	3082	2732	79	855	500	1760	5	1	15758995	445	-9.48	6.99	12	0.72	-298.00	404.00	6100	20240126	-53.69	1850	20240805	52.70	6100	-53.69	20240126	1850	52.70	20240805	6100	-53.69	20240126	1850	52.70	20240805	0.86	N	115610	500	78 억		109290	N	N	0	N	00	N
148	20241004	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-5	5	-0.18	298980690	105543	14.61	2850	2885	2760	3705	1995	2850	2832.72	0.69	0	-22441	3160	3005	2810	2655	2460	3082	2732	79	855	500	1760	5	1	15758995	448	-9.55	7.04	12	0.67	-298.00	404.00	6100	20240126	-53.36	1850	20240805	53.78	6100	-53.36	20240126	1850	53.78	20240805	6100	-53.36	20240126	1850	53.78	20240805	0.86	N	115610	500	78 억		109290	N	N	0	N	00	N
149	20241004	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	5	2	0.18	192209005	68364	9.46	2850	2860	2760	3705	1995	2850	2811.32	0.69	0	-14460	3160	3005	2810	2655	2460	3082	2732	79	855	500	1760	5	1	15758995	450	-9.58	7.07	12	0.43	-298.00	404.00	6100	20240126	-53.20	1850	20240805	54.32	6100	-53.20	20240126	1850	54.32	20240805	6100	-53.20	20240126	1850	54.32	20240805	0.86	N	115610	500	78 억		109290	N	N	0	N	00	N
150	20241004	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-35	5	-1.23	163020355	58052	8.04	2850	2860	2760	3705	1995	2850	2807.88	0.69	0	-9350	3160	3005	2810	2655	2460	3082	2732	79	855	500	1760	5	1	15758995	444	-9.45	6.97	12	0.37	-298.00	404.00	6100	20240126	-53.85	1850	20240805	52.16	6100	-53.85	20240126	1850	52.16	20240805	6100	-53.85	20240126	1850	52.16	20240805	0.86	N	115610	500	78 억		109290	N	N	0	N	00	N
151	20241004	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-50	5	-1.75	100804465	36097	5.00	2850	2860	2760	3705	1995	2850	2791.95	0.69	0	-311	3160	3005	2810	2655	2460	3082	2732	79	855	500	1760	5	1	15758995	441	-9.40	6.93	12	0.23	-298.00	404.00	6100	20240126	-54.10	1850	20240805	51.35	6100	-54.10	20240126	1850	51.35	20240805	6100	-54.10	20240126	1850	51.35	20240805	0.86	N	115610	500	78 억		109290	N	N	0	N	00	N
152	20241004	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-70	5	-2.46	32593225	11587	1.60	2850	2860	2765	3705	1995	2850	2811.57	0.69	0	1681	3160	3005	2810	2655	2460	3082	2732	79	855	500	1760	5	1	15758995	438	-9.33	6.88	12	0.07	-298.00	404.00	6100	20240126	-54.43	1850	20240805	50.27	6100	-54.43	20240126	1850	50.27	20240805	6100	-54.43	20240126	1850	50.27	20240805	0.86	N	115610	500	78 억		109290	N	N	0	N	00	N
153	20241002	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	55	2	1.97	2019863825	720256	82.59	2795	2965	2615	3630	1960	2795	2804.34	0.95	0	-42627	3351	3072	2821	2542	2291	3212	2682	79	835	500	1730	5	1	15758995	449	-9.56	7.05	12	4.57	-298.00	404.00	6100	20240126	-53.28	1850	20240805	54.05	6100	-53.28	20240126	1850	54.05	20240805	6100	-53.28	20240126	1850	54.05	20240805	0.91	N	115610	500	78 억		149537	N	N	0	N	00	N
154	20241002	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	25	2	0.89	1970999760	702987	80.61	2795	2965	2615	3630	1960	2795	2803.76	0.95	0	-37777	3351	3072	2821	2542	2291	3212	2682	79	835	500	1730	5	1	15758995	444	-9.46	6.98	12	4.46	-298.00	404.00	6100	20240126	-53.77	1850	20240805	52.43	6100	-53.77	20240126	1850	52.43	20240805	6100	-53.77	20240126	1850	52.43	20240805	0.91	N	115610	500	78 억		149537	N	N	0	N	00	N
155	20241002	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-115	5	-4.11	1581769990	565158	64.81	2795	2965	2615	3630	1960	2795	2798.81	0.95	0	-12949	3351	3072	2821	2542	2291	3212	2682	79	835	500	1730	5	1	15758995	422	-8.99	6.63	12	3.59	-298.00	404.00	6100	20240126	-56.07	1850	20240805	44.86	6100	-56.07	20240126	1850	44.86	20240805	6100	-56.07	20240126	1850	44.86	20240805	0.91	N	115610	500	78 억		149537	N	N	0	N	00	N
156	20241002	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-70	5	-2.50	1515692225	540435	61.97	2795	2965	2615	3630	1960	2795	2804.59	0.95	0	-8178	3351	3072	2821	2542	2291	3212	2682	79	835	500	1730	5	1	15758995	429	-9.14	6.75	12	3.43	-298.00	404.00	6100	20240126	-55.33	1850	20240805	47.30	6100	-55.33	20240126	1850	47.30	20240805	6100	-55.33	20240126	1850	47.30	20240805	0.91	N	115610	500	78 억		149537	N	N	0	N	00	N
157	20241002	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-90	5	-3.22	1460205850	520063	59.64	2795	2965	2615	3630	1960	2795	2807.76	0.95	0	89	3351	3072	2821	2542	2291	3212	2682	79	835	500	1730	5	1	15758995	426	-9.08	6.70	12	3.30	-298.00	404.00	6100	20240126	-55.66	1850	20240805	46.22	6100	-55.66	20240126	1850	46.22	20240805	6100	-55.66	20240126	1850	46.22	20240805	0.91	N	115610	500	78 억		149537	N	N	0	N	00	N
158	20241002	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-75	5	-2.68	1417160745	504283	57.83	2795	2965	2615	3630	1960	2795	2810.27	0.95	0	2120	3351	3072	2821	2542	2291	3212	2682	79	835	500	1730	5	1	15758995	429	-9.13	6.73	12	3.20	-298.00	404.00	6100	20240126	-55.41	1850	20240805	47.03	6100	-55.41	20240126	1850	47.03	20240805	6100	-55.41	20240126	1850	47.03	20240805	0.91	N	115610	500	78 억		149537	N	N	0	N	00	N
159	20241002	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	-150	5	-5.37	1285080405	454977	52.17	2795	2965	2615	3630	1960	2795	2824.53	0.95	0	12109	3351	3072	2821	2542	2291	3212	2682	79	835	500	1730	5	1	15758995	417	-8.88	6.55	12	2.89	-298.00	404.00	6100	20240126	-56.64	1850	20240805	42.97	6100	-56.64	20240126	1850	42.97	20240805	6100	-56.64	20240126	1850	42.97	20240805	0.91	N	115610	500	78 억		149537	N	N	0	N	00	N
160	20241002	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	85	2	3.04	139750820	48711	5.59	2795	2930	2795	3630	1960	2795	2869.80	0.95	0	-4703	3351	3072	2821	2542	2291	3212	2682	79	835	500	1730	5	1	15758995	454	-9.66	7.13	12	0.31	-298.00	404.00	6100	20240126	-52.79	1850	20240805	55.68	6100	-52.79	20240126	1850	55.68	20240805	6100	-52.79	20240126	1850	55.68	20240805	0.91	N	115610	500	78 억		149537	N	N	0	N	00	N