KissMeData/189860/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	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-330	5	-6.35	778375655	159177	91.08	4995	5000	4800	6760	3640	5200	4890.05	1.10	0	16251	5453	5326	5223	5096	4993	5275	5045	48	1560	500	3220	5	1	9698780	472	-12.62	1.56	12	1.64	-386.00	3130.00	8450	20240529	-42.37	3825	20240307	27.32	8450	-42.37	20240529	3825	27.32	20240307	8450	-42.37	20240529	3825	27.32	20240307	0.03	N	189860	500	48 억		107057	N	N	0	N	00	N
3	20241031	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-340	5	-6.54	766700215	156780	89.71	4995	5000	4800	6760	3640	5200	4890.29	1.10	0	16127	5453	5326	5223	5096	4993	5275	5045	48	1560	500	3220	5	1	9698780	471	-12.59	1.55	12	1.62	-386.00	3130.00	8450	20240529	-42.49	3825	20240307	27.06	8450	-42.49	20240529	3825	27.06	20240307	8450	-42.49	20240529	3825	27.06	20240307	0.03	N	189860	500	48 억		107057	N	N	0	N	00	N
4	20241031	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-270	5	-5.19	681749510	139404	79.77	4995	5000	4800	6760	3640	5200	4890.46	1.10	0	17408	5453	5326	5223	5096	4993	5275	5045	48	1560	500	3220	5	1	9698780	478	-12.77	1.58	12	1.44	-386.00	3130.00	8450	20240529	-41.66	3825	20240307	28.89	8450	-41.66	20240529	3825	28.89	20240307	8450	-41.66	20240529	3825	28.89	20240307	0.03	N	189860	500	48 억		107057	N	N	0	N	00	N
5	20241031	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-220	5	-4.23	648616330	132704	75.93	4995	5000	4800	6760	3640	5200	4887.69	1.10	0	19280	5453	5326	5223	5096	4993	5275	5045	48	1560	500	3220	5	1	9698780	483	-12.90	1.59	12	1.37	-386.00	3130.00	8450	20240529	-41.07	3825	20240307	30.20	8450	-41.07	20240529	3825	30.20	20240307	8450	-41.07	20240529	3825	30.20	20240307	0.03	N	189860	500	48 억		107057	N	N	0	N	00	N
6	20241031	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	-265	5	-5.10	593126625	121512	69.53	4995	5000	4800	6760	3640	5200	4881.22	1.10	0	16930	5453	5326	5223	5096	4993	5275	5045	48	1560	500	3220	5	1	9698780	479	-12.78	1.58	12	1.25	-386.00	3130.00	8450	20240529	-41.60	3825	20240307	29.02	8450	-41.60	20240529	3825	29.02	20240307	8450	-41.60	20240529	3825	29.02	20240307	0.03	N	189860	500	48 억		107057	N	N	0	N	00	N
7	20241031	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-270	5	-5.19	549261655	112599	64.43	4995	5000	4800	6760	3640	5200	4878.03	1.10	0	15009	5453	5326	5223	5096	4993	5275	5045	48	1560	500	3220	5	1	9698780	478	-12.77	1.58	12	1.16	-386.00	3130.00	8450	20240529	-41.66	3825	20240307	28.89	8450	-41.66	20240529	3825	28.89	20240307	8450	-41.66	20240529	3825	28.89	20240307	0.03	N	189860	500	48 억		107057	N	N	0	N	00	N
8	20241031	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-340	5	-6.54	446993510	91705	52.47	4995	5000	4800	6760	3640	5200	4874.25	1.10	0	10604	5453	5326	5223	5096	4993	5275	5045	48	1560	500	3220	5	1	9698780	471	-12.59	1.55	12	0.95	-386.00	3130.00	8450	20240529	-42.49	3825	20240307	27.06	8450	-42.49	20240529	3825	27.06	20240307	8450	-42.49	20240529	3825	27.06	20240307	0.03	N	189860	500	48 억		107057	N	N	0	N	00	N
9	20241031	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-280	5	-5.38	215680740	44098	25.23	4995	5000	4800	6760	3640	5200	4890.94	1.10	0	6175	5453	5326	5223	5096	4993	5275	5045	48	1560	500	3220	5	1	9698780	477	-12.75	1.57	12	0.45	-386.00	3130.00	8450	20240529	-41.78	3825	20240307	28.63	8450	-41.78	20240529	3825	28.63	20240307	8450	-41.78	20240529	3825	28.63	20240307	0.03	N	189860	500	48 억		107057	N	N	0	N	00	N
10	20241030	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-150	5	-2.80	896815710	172608	22.11	5350	5350	5120	6950	3750	5350	5195.67	1.17	0	-6746	6003	5676	5423	5096	4843	5550	4970	48	1600	500	3310	10	1	9698780	504	-13.47	1.66	12	1.78	-386.00	3130.00	8450	20240529	-38.46	3825	20240307	35.95	8450	-38.46	20240529	3825	35.95	20240307	8450	-38.46	20240529	3825	35.95	20240307	0.02	N	189860	500	48 억		113890	N	N	0	N	00	N
11	20241030	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-180	5	-3.36	857578030	165051	21.14	5350	5350	5120	6950	3750	5350	5195.83	1.17	0	-6819	6003	5676	5423	5096	4843	5550	4970	48	1600	500	3310	10	1	9698780	501	-13.39	1.65	12	1.70	-386.00	3130.00	8450	20240529	-38.82	3825	20240307	35.16	8450	-38.82	20240529	3825	35.16	20240307	8450	-38.82	20240529	3825	35.16	20240307	0.02	N	189860	500	48 억		113890	N	N	0	N	00	N
12	20241030	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-200	5	-3.74	778207280	149678	19.18	5350	5350	5120	6950	3750	5350	5199.20	1.17	0	423	6003	5676	5423	5096	4843	5550	4970	48	1600	500	3310	10	1	9698780	499	-13.34	1.65	12	1.54	-386.00	3130.00	8450	20240529	-39.05	3825	20240307	34.64	8450	-39.05	20240529	3825	34.64	20240307	8450	-39.05	20240529	3825	34.64	20240307	0.02	N	189860	500	48 억		113890	N	N	0	N	00	N
13	20241030	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-200	5	-3.74	628696330	120648	15.46	5350	5350	5120	6950	3750	5350	5210.99	1.17	0	-5150	6003	5676	5423	5096	4843	5550	4970	48	1600	500	3310	10	1	9698780	499	-13.34	1.65	12	1.24	-386.00	3130.00	8450	20240529	-39.05	3825	20240307	34.64	8450	-39.05	20240529	3825	34.64	20240307	8450	-39.05	20240529	3825	34.64	20240307	0.02	N	189860	500	48 억		113890	N	N	0	N	00	N
14	20241030	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-190	5	-3.55	518682430	99293	12.72	5350	5350	5150	6950	3750	5350	5223.75	1.17	0	-2959	6003	5676	5423	5096	4843	5550	4970	48	1600	500	3310	10	1	9698780	500	-13.37	1.65	12	1.02	-386.00	3130.00	8450	20240529	-38.93	3825	20240307	34.90	8450	-38.93	20240529	3825	34.90	20240307	8450	-38.93	20240529	3825	34.90	20240307	0.02	N	189860	500	48 억		113890	N	N	0	N	00	N
15	20241030	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-120	5	-2.24	404089690	77193	9.89	5350	5350	5150	6950	3750	5350	5234.79	1.17	0	8129	6003	5676	5423	5096	4843	5550	4970	48	1600	500	3310	10	1	9698780	507	-13.55	1.67	12	0.80	-386.00	3130.00	8450	20240529	-38.11	3825	20240307	36.73	8450	-38.11	20240529	3825	36.73	20240307	8450	-38.11	20240529	3825	36.73	20240307	0.02	N	189860	500	48 억		113890	N	N	0	N	00	N
16	20241030	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-80	5	-1.50	343004810	65511	8.39	5350	5350	5150	6950	3750	5350	5235.83	1.17	0	8374	6003	5676	5423	5096	4843	5550	4970	48	1600	500	3310	10	1	9698780	511	-13.65	1.68	12	0.68	-386.00	3130.00	8450	20240529	-37.63	3825	20240307	37.78	8450	-37.63	20240529	3825	37.78	20240307	8450	-37.63	20240529	3825	37.78	20240307	0.02	N	189860	500	48 억		113890	N	N	0	N	00	N
17	20241030	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-120	5	-2.24	106873390	20392	2.61	5350	5350	5200	6950	3750	5350	5240.92	1.17	0	-822	6003	5676	5423	5096	4843	5550	4970	48	1600	500	3310	10	1	9698780	507	-13.55	1.67	12	0.21	-386.00	3130.00	8450	20240529	-38.11	3825	20240307	36.73	8450	-38.11	20240529	3825	36.73	20240307	8450	-38.11	20240529	3825	36.73	20240307	0.02	N	189860	500	48 억		113890	N	N	0	N	00	N
18	20241029	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	30	2	0.56	4245948440	777564	66.63	5460	5750	5170	6910	3730	5320	5460.89	1.48	0	-31118	6163	5741	5268	4846	4373	5952	5057	48	1590	500	3290	10	1	9698780	519	-13.86	1.71	12	8.02	-386.00	3130.00	8450	20240529	-36.69	3825	20240307	39.87	8450	-36.69	20240529	3825	39.87	20240307	8450	-36.69	20240529	3825	39.87	20240307	0.02	N	189860	500	48 억		143457	N	N	0	N	00	N
19	20241029	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-60	5	-1.13	4147529290	758880	65.03	5460	5750	5170	6910	3730	5320	5465.45	1.48	0	-36486	6163	5741	5268	4846	4373	5952	5057	48	1590	500	3290	10	1	9698780	510	-13.63	1.68	12	7.82	-386.00	3130.00	8450	20240529	-37.75	3825	20240307	37.52	8450	-37.75	20240529	3825	37.52	20240307	8450	-37.75	20240529	3825	37.52	20240307	0.02	N	189860	500	48 억		143457	N	N	0	N	00	N
20	20241029	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-110	5	-2.07	4046827060	739670	63.38	5460	5750	5180	6910	3730	5320	5471.26	1.48	0	-40179	6163	5741	5268	4846	4373	5952	5057	48	1590	500	3290	10	1	9698780	505	-13.50	1.66	12	7.63	-386.00	3130.00	8450	20240529	-38.34	3825	20240307	36.21	8450	-38.34	20240529	3825	36.21	20240307	8450	-38.34	20240529	3825	36.21	20240307	0.02	N	189860	500	48 억		143457	N	N	0	N	00	N
21	20241029	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-110	5	-2.07	3914062460	714147	61.19	5460	5750	5200	6910	3730	5320	5480.90	1.48	0	-45405	6163	5741	5268	4846	4373	5952	5057	48	1590	500	3290	10	1	9698780	505	-13.50	1.66	12	7.36	-386.00	3130.00	8450	20240529	-38.34	3825	20240307	36.21	8450	-38.34	20240529	3825	36.21	20240307	8450	-38.34	20240529	3825	36.21	20240307	0.02	N	189860	500	48 억		143457	N	N	0	N	00	N
22	20241029	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	20	2	0.38	3728815870	678994	58.18	5460	5750	5230	6910	3730	5320	5491.84	1.48	0	-33193	6163	5741	5268	4846	4373	5952	5057	48	1590	500	3290	10	1	9698780	518	-13.83	1.71	12	7.00	-386.00	3130.00	8450	20240529	-36.80	3825	20240307	39.61	8450	-36.80	20240529	3825	39.61	20240307	8450	-36.80	20240529	3825	39.61	20240307	0.02	N	189860	500	48 억		143457	N	N	0	N	00	N
23	20241029	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-60	5	-1.13	3514956860	638773	54.73	5460	5750	5230	6910	3730	5320	5502.86	1.48	0	-21175	6163	5741	5268	4846	4373	5952	5057	48	1590	500	3290	10	1	9698780	510	-13.63	1.68	12	6.59	-386.00	3130.00	8450	20240529	-37.75	3825	20240307	37.52	8450	-37.75	20240529	3825	37.52	20240307	8450	-37.75	20240529	3825	37.52	20240307	0.02	N	189860	500	48 억		143457	N	N	0	N	00	N
24	20241029	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	60	2	1.13	3071882810	554804	47.54	5460	5750	5310	6910	3730	5320	5537.13	1.48	0	-23761	6163	5741	5268	4846	4373	5952	5057	48	1590	500	3290	10	1	9698780	522	-13.94	1.72	12	5.72	-386.00	3130.00	8450	20240529	-36.33	3825	20240307	40.65	8450	-36.33	20240529	3825	40.65	20240307	8450	-36.33	20240529	3825	40.65	20240307	0.02	N	189860	500	48 억		143457	N	N	0	N	00	N
25	20241028	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	450	2	9.24	6193319185	1160954	526.11	4800	5690	4795	6330	3410	4870	5334.73	0.70	0	74270	5310	5090	4980	4760	4650	5035	4705	48	1460	500	3010	10	1	9698780	516	-13.78	1.70	12	11.97	-386.00	3130.00	8450	20240529	-37.04	3825	20240307	39.08	8450	-37.04	20240529	3825	39.08	20240307	8450	-37.04	20240529	3825	39.08	20240307	0.02	N	189860	500	48 억		67486	N	N	0	N	00	N
26	20241028	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	460	2	9.45	5957524155	1116405	505.92	4800	5690	4795	6330	3410	4870	5336.37	0.70	0	61813	5310	5090	4980	4760	4650	5035	4705	48	1460	500	3010	10	1	9698780	517	-13.81	1.70	12	11.51	-386.00	3130.00	8450	20240529	-36.92	3825	20240307	39.35	8450	-36.92	20240529	3825	39.35	20240307	8450	-36.92	20240529	3825	39.35	20240307	0.02	N	189860	500	48 억		67486	N	N	0	N	00	N
27	20241028	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	540	2	11.09	4429939515	831910	376.99	4800	5690	4795	6330	3410	4870	5325.05	0.70	0	21534	5310	5090	4980	4760	4650	5035	4705	48	1460	500	3010	10	1	9698780	525	-14.02	1.73	12	8.58	-386.00	3130.00	8450	20240529	-35.98	3825	20240307	41.44	8450	-35.98	20240529	3825	41.44	20240307	8450	-35.98	20240529	3825	41.44	20240307	0.02	N	189860	500	48 억		67486	N	N	0	N	00	N
28	20241028	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	230	2	4.72	953668745	190312	86.24	4800	5160	4795	6330	3410	4870	5011.12	0.70	0	11957	5310	5090	4980	4760	4650	5035	4705	48	1460	500	3010	10	1	9698780	495	-13.21	1.63	12	1.96	-386.00	3130.00	8450	20240529	-39.64	3825	20240307	33.33	8450	-39.64	20240529	3825	33.33	20240307	8450	-39.64	20240529	3825	33.33	20240307	0.02	N	189860	500	48 억		67486	N	N	0	N	00	N
29	20241028	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	110	2	2.26	545020700	110112	49.90	4800	5040	4795	6330	3410	4870	4949.73	0.70	0	13244	5310	5090	4980	4760	4650	5035	4705	48	1460	500	3010	5	1	9698780	483	-12.90	1.59	12	1.14	-386.00	3130.00	8450	20240529	-41.07	3825	20240307	30.20	8450	-41.07	20240529	3825	30.20	20240307	8450	-41.07	20240529	3825	30.20	20240307	0.02	N	189860	500	48 억		67486	N	N	0	N	00	N
30	20241028	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	105	2	2.16	389011915	78906	35.76	4800	5040	4795	6330	3410	4870	4930.11	0.70	0	9254	5310	5090	4980	4760	4650	5035	4705	48	1460	500	3010	5	1	9698780	483	-12.89	1.59	12	0.81	-386.00	3130.00	8450	20240529	-41.12	3825	20240307	30.07	8450	-41.12	20240529	3825	30.07	20240307	8450	-41.12	20240529	3825	30.07	20240307	0.02	N	189860	500	48 억		67486	N	N	0	N	00	N
31	20241028	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	95	2	1.95	333070295	67584	30.63	4800	5040	4795	6330	3410	4870	4928.28	0.70	0	11400	5310	5090	4980	4760	4650	5035	4705	48	1460	500	3010	5	1	9698780	482	-12.86	1.59	12	0.70	-386.00	3130.00	8450	20240529	-41.24	3825	20240307	29.80	8450	-41.24	20240529	3825	29.80	20240307	8450	-41.24	20240529	3825	29.80	20240307	0.02	N	189860	500	48 억		67486	N	N	0	N	00	N
32	20241028	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	10	2	0.21	75735860	15566	7.05	4800	4945	4800	6330	3410	4870	4865.45	0.70	0	4946	5310	5090	4980	4760	4650	5035	4705	48	1460	500	3010	5	1	9698780	473	-12.64	1.56	12	0.16	-386.00	3130.00	8450	20240529	-42.25	3825	20240307	27.58	8450	-42.25	20240529	3825	27.58	20240307	8450	-42.25	20240529	3825	27.58	20240307	0.02	N	189860	500	48 억		67486	N	N	0	N	00	N
33	20241025	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-350	5	-6.70	1091406740	219177	70.30	5100	5200	4870	6780	3660	5220	4979.27	0.95	0	-24235	5480	5350	5120	4990	4760	5415	5055	48	1560	500	3230	5	1	9698780	472	-12.62	1.56	12	2.26	-386.00	3130.00	8450	20240529	-42.37	3825	20240307	27.32	8450	-42.37	20240529	3825	27.32	20240307	8450	-42.37	20240529	3825	27.32	20240307	0.08	N	189860	500	48 억		91722	N	N	0	N	00	N
34	20241025	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-315	5	-6.03	1037895615	208232	66.79	5100	5200	4880	6780	3660	5220	4983.97	0.95	0	-24185	5480	5350	5120	4990	4760	5415	5055	48	1560	500	3230	5	1	9698780	476	-12.71	1.57	12	2.15	-386.00	3130.00	8450	20240529	-41.95	3825	20240307	28.24	8450	-41.95	20240529	3825	28.24	20240307	8450	-41.95	20240529	3825	28.24	20240307	0.08	N	189860	500	48 억		91722	N	N	0	N	00	N
35	20241025	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-335	5	-6.42	879309985	175835	56.40	5100	5200	4885	6780	3660	5220	5000.38	0.95	0	-23414	5480	5350	5120	4990	4760	5415	5055	48	1560	500	3230	5	1	9698780	474	-12.66	1.56	12	1.81	-386.00	3130.00	8450	20240529	-42.19	3825	20240307	27.71	8450	-42.19	20240529	3825	27.71	20240307	8450	-42.19	20240529	3825	27.71	20240307	0.08	N	189860	500	48 억		91722	N	N	0	N	00	N
36	20241025	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-220	5	-4.21	754370930	150494	48.27	5100	5200	4885	6780	3660	5220	5012.20	0.95	0	-24784	5480	5350	5120	4990	4760	5415	5055	48	1560	500	3230	10	1	9698780	485	-12.95	1.60	12	1.55	-386.00	3130.00	8450	20240529	-40.83	3825	20240307	30.72	8450	-40.83	20240529	3825	30.72	20240307	8450	-40.83	20240529	3825	30.72	20240307	0.08	N	189860	500	48 억		91722	N	N	0	N	00	N
37	20241025	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-230	5	-4.41	688577775	137332	44.05	5100	5200	4885	6780	3660	5220	5013.50	0.95	0	-17825	5480	5350	5120	4990	4760	5415	5055	48	1560	500	3230	5	1	9698780	484	-12.93	1.59	12	1.42	-386.00	3130.00	8450	20240529	-40.95	3825	20240307	30.46	8450	-40.95	20240529	3825	30.46	20240307	8450	-40.95	20240529	3825	30.46	20240307	0.08	N	189860	500	48 억		91722	N	N	0	N	00	N
38	20241025	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-290	5	-5.56	616231445	122705	39.36	5100	5200	4885	6780	3660	5220	5021.56	0.95	0	-17258	5480	5350	5120	4990	4760	5415	5055	48	1560	500	3230	5	1	9698780	478	-12.77	1.58	12	1.27	-386.00	3130.00	8450	20240529	-41.66	3825	20240307	28.89	8450	-41.66	20240529	3825	28.89	20240307	8450	-41.66	20240529	3825	28.89	20240307	0.08	N	189860	500	48 억		91722	N	N	0	N	00	N
39	20241025	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-280	5	-5.36	442656755	87431	28.04	5100	5200	4910	6780	3660	5220	5062.37	0.95	0	-13584	5480	5350	5120	4990	4760	5415	5055	48	1560	500	3230	5	1	9698780	479	-12.80	1.58	12	0.90	-386.00	3130.00	8450	20240529	-41.54	3825	20240307	29.15	8450	-41.54	20240529	3825	29.15	20240307	8450	-41.54	20240529	3825	29.15	20240307	0.08	N	189860	500	48 억		91722	N	N	0	N	00	N
40	20241025	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-130	5	-2.49	98813720	19449	6.24	5100	5130	5040	6780	3660	5220	5078.40	0.95	0	58	5480	5350	5120	4990	4760	5415	5055	48	1560	500	3230	10	1	9698780	494	-13.19	1.63	12	0.20	-386.00	3130.00	8450	20240529	-39.76	3825	20240307	33.07	8450	-39.76	20240529	3825	33.07	20240307	8450	-39.76	20240529	3825	33.07	20240307	0.08	N	189860	500	48 억		91722	N	N	0	N	00	N
41	20241024	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	40	2	0.77	1523067170	300366	71.62	5110	5250	4890	6730	3630	5180	5068.64	1.37	0	-41366	5483	5331	5158	5006	4833	5245	4920	48	1550	500	3210	10	1	9698780	506	-13.52	1.67	12	3.10	-386.00	3130.00	8450	20240529	-38.22	3825	20240307	36.47	8450	-38.22	20240529	3825	36.47	20240307	8450	-38.22	20240529	3825	36.47	20240307	0.03	N	189860	500	48 억		133155	N	N	0	N	00	N
42	20241024	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-30	5	-0.58	1320694970	261452	62.34	5110	5160	4890	6730	3630	5180	5050.57	1.37	0	-31359	5483	5331	5158	5006	4833	5245	4920	48	1550	500	3210	10	1	9698780	499	-13.34	1.65	12	2.70	-386.00	3130.00	8450	20240529	-39.05	3825	20240307	34.64	8450	-39.05	20240529	3825	34.64	20240307	8450	-39.05	20240529	3825	34.64	20240307	0.03	N	189860	500	48 억		133155	N	N	0	N	00	N
43	20241024	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-110	5	-2.12	1118437920	221791	52.88	5110	5160	4890	6730	3630	5180	5041.73	1.37	0	-28753	5483	5331	5158	5006	4833	5245	4920	48	1550	500	3210	10	1	9698780	492	-13.13	1.62	12	2.29	-386.00	3130.00	8450	20240529	-40.00	3825	20240307	32.55	8450	-40.00	20240529	3825	32.55	20240307	8450	-40.00	20240529	3825	32.55	20240307	0.03	N	189860	500	48 억		133155	N	N	0	N	00	N
44	20241024	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-110	5	-2.12	1067435020	211724	50.48	5110	5160	4890	6730	3630	5180	5040.55	1.37	0	-28007	5483	5331	5158	5006	4833	5245	4920	48	1550	500	3210	10	1	9698780	492	-13.13	1.62	12	2.18	-386.00	3130.00	8450	20240529	-40.00	3825	20240307	32.55	8450	-40.00	20240529	3825	32.55	20240307	8450	-40.00	20240529	3825	32.55	20240307	0.03	N	189860	500	48 억		133155	N	N	0	N	00	N
45	20241024	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-30	5	-0.58	987187600	195980	46.73	5110	5160	4890	6730	3630	5180	5035.97	1.37	0	-25707	5483	5331	5158	5006	4833	5245	4920	48	1550	500	3210	10	1	9698780	499	-13.34	1.65	12	2.02	-386.00	3130.00	8450	20240529	-39.05	3825	20240307	34.64	8450	-39.05	20240529	3825	34.64	20240307	8450	-39.05	20240529	3825	34.64	20240307	0.03	N	189860	500	48 억		133155	N	N	0	N	00	N
46	20241024	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-140	5	-2.70	791737810	157669	37.59	5110	5160	4890	6730	3630	5180	5019.84	1.37	0	-18508	5483	5331	5158	5006	4833	5245	4920	48	1550	500	3210	10	1	9698780	489	-13.06	1.61	12	1.63	-386.00	3130.00	8450	20240529	-40.36	3825	20240307	31.76	8450	-40.36	20240529	3825	31.76	20240307	8450	-40.36	20240529	3825	31.76	20240307	0.03	N	189860	500	48 억		133155	N	N	0	N	00	N
47	20241024	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-180	5	-3.47	534886390	106554	25.41	5110	5160	4890	6730	3630	5180	5017.34	1.37	0	-17336	5483	5331	5158	5006	4833	5245	4920	48	1550	500	3210	10	1	9698780	485	-12.95	1.60	12	1.10	-386.00	3130.00	8450	20240529	-40.83	3825	20240307	30.72	8450	-40.83	20240529	3825	30.72	20240307	8450	-40.83	20240529	3825	30.72	20240307	0.03	N	189860	500	48 억		133155	N	N	0	N	00	N
48	20241024	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-80	5	-1.54	195508010	38574	9.20	5110	5160	4890	6730	3630	5180	5063.40	1.37	0	-7070	5483	5331	5158	5006	4833	5245	4920	48	1550	500	3210	10	1	9698780	495	-13.21	1.63	12	0.40	-386.00	3130.00	8450	20240529	-39.64	3825	20240307	33.33	8450	-39.64	20240529	3825	33.33	20240307	8450	-39.64	20240529	3825	33.33	20240307	0.03	N	189860	500	48 억		133155	N	N	0	N	00	N
49	20241023	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-160	5	-3.00	2021427670	396181	12.78	5200	5310	4985	6940	3740	5340	5102.00	1.02	0	32157	6506	5922	5396	4812	4286	6215	5105	48	1600	500	3310	10	1	9698780	502	-13.42	1.65	12	4.08	-386.00	3130.00	8450	20240529	-38.70	3825	20240307	35.42	8450	-38.70	20240529	3825	35.42	20240307	8450	-38.70	20240529	3825	35.42	20240307	0.03	N	189860	500	48 억		98520	N	N	0	N	00	N
50	20241023	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-180	5	-3.37	1841995680	361558	11.66	5200	5310	4985	6940	3740	5340	5094.50	1.02	0	36755	6506	5922	5396	4812	4286	6215	5105	48	1600	500	3310	10	1	9698780	500	-13.37	1.65	12	3.73	-386.00	3130.00	8450	20240529	-38.93	3825	20240307	34.90	8450	-38.93	20240529	3825	34.90	20240307	8450	-38.93	20240529	3825	34.90	20240307	0.03	N	189860	500	48 억		98520	N	N	0	N	00	N
51	20241023	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-210	5	-3.93	1670580800	328216	10.59	5200	5310	4985	6940	3740	5340	5089.76	1.02	0	36388	6506	5922	5396	4812	4286	6215	5105	48	1600	500	3310	10	1	9698780	498	-13.29	1.64	12	3.38	-386.00	3130.00	8450	20240529	-39.29	3825	20240307	34.12	8450	-39.29	20240529	3825	34.12	20240307	8450	-39.29	20240529	3825	34.12	20240307	0.03	N	189860	500	48 억		98520	N	N	0	N	00	N
52	20241023	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-230	5	-4.31	1545456560	303812	9.80	5200	5310	4985	6940	3740	5340	5086.75	1.02	0	31789	6506	5922	5396	4812	4286	6215	5105	48	1600	500	3310	10	1	9698780	496	-13.24	1.63	12	3.13	-386.00	3130.00	8450	20240529	-39.53	3825	20240307	33.59	8450	-39.53	20240529	3825	33.59	20240307	8450	-39.53	20240529	3825	33.59	20240307	0.03	N	189860	500	48 억		98520	N	N	0	N	00	N
53	20241023	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-220	5	-4.12	1437995830	282862	9.12	5200	5310	4985	6940	3740	5340	5083.59	1.02	0	29348	6506	5922	5396	4812	4286	6215	5105	48	1600	500	3310	10	1	9698780	497	-13.26	1.64	12	2.92	-386.00	3130.00	8450	20240529	-39.41	3825	20240307	33.86	8450	-39.41	20240529	3825	33.86	20240307	8450	-39.41	20240529	3825	33.86	20240307	0.03	N	189860	500	48 억		98520	N	N	0	N	00	N
54	20241023	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-250	5	-4.68	1320179400	259901	8.38	5200	5310	4985	6940	3740	5340	5079.39	1.02	0	23189	6506	5922	5396	4812	4286	6215	5105	48	1600	500	3310	10	1	9698780	494	-13.19	1.63	12	2.68	-386.00	3130.00	8450	20240529	-39.76	3825	20240307	33.07	8450	-39.76	20240529	3825	33.07	20240307	8450	-39.76	20240529	3825	33.07	20240307	0.03	N	189860	500	48 억		98520	N	N	0	N	00	N
55	20241023	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-270	5	-5.06	892167250	174913	5.64	5200	5310	5010	6940	3740	5340	5100.42	1.02	0	18106	6506	5922	5396	4812	4286	6215	5105	48	1600	500	3310	10	1	9698780	492	-13.13	1.62	12	1.80	-386.00	3130.00	8450	20240529	-40.00	3825	20240307	32.55	8450	-40.00	20240529	3825	32.55	20240307	8450	-40.00	20240529	3825	32.55	20240307	0.03	N	189860	500	48 억		98520	N	N	0	N	00	N
56	20241023	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-230	5	-4.31	391671320	76447	2.47	5200	5310	5010	6940	3740	5340	5122.99	1.02	0	8484	6506	5922	5396	4812	4286	6215	5105	48	1600	500	3310	10	1	9698780	496	-13.24	1.63	12	0.79	-386.00	3130.00	8450	20240529	-39.53	3825	20240307	33.59	8450	-39.53	20240529	3825	33.59	20240307	8450	-39.53	20240529	3825	33.59	20240307	0.03	N	189860	500	48 억		98520	N	N	0	N	00	N
57	20241022	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	490	2	10.10	17111583930	3091959	228.56	4885	5980	4870	6300	3395	4850	5534.34	0.80	0	23020	5463	5156	4993	4686	4523	5075	4605	48	1450	500	3000	10	1	9698780	518	-13.83	1.71	12	31.88	-386.00	3130.00	8450	20240529	-36.80	3825	20240307	39.61	8450	-36.80	20240529	3825	39.61	20240307	8450	-36.80	20240529	3825	39.61	20240307	0.06	N	189860	500	48 억		77978	N	N	0	N	00	N
58	20241022	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	540	2	11.13	16859182700	3044856	225.08	4885	5980	4870	6300	3395	4850	5536.94	0.80	0	18064	5463	5156	4993	4686	4523	5075	4605	48	1450	500	3000	10	1	9698780	523	-13.96	1.72	12	31.39	-386.00	3130.00	8450	20240529	-36.21	3825	20240307	40.92	8450	-36.21	20240529	3825	40.92	20240307	8450	-36.21	20240529	3825	40.92	20240307	0.06	N	189860	500	48 억		77978	N	N	0	N	00	N
59	20241022	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	640	2	13.20	15999019170	2885649	213.31	4885	5980	4870	6300	3395	4850	5544.34	0.80	0	16146	5463	5156	4993	4686	4523	5075	4605	48	1450	500	3000	10	1	9698780	532	-14.22	1.75	12	29.75	-386.00	3130.00	8450	20240529	-35.03	3825	20240307	43.53	8450	-35.03	20240529	3825	43.53	20240307	8450	-35.03	20240529	3825	43.53	20240307	0.06	N	189860	500	48 억		77978	N	N	0	N	00	N
60	20241022	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	480	2	9.90	14131052990	2546802	188.26	4885	5980	4870	6300	3395	4850	5548.55	0.80	0	8482	5463	5156	4993	4686	4523	5075	4605	48	1450	500	3000	10	1	9698780	517	-13.81	1.70	12	26.26	-386.00	3130.00	8450	20240529	-36.92	3825	20240307	39.35	8450	-36.92	20240529	3825	39.35	20240307	8450	-36.92	20240529	3825	39.35	20240307	0.06	N	189860	500	48 억		77978	N	N	0	N	00	N
61	20241022	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	620	2	12.78	13664432190	2459185	181.78	4885	5980	4870	6300	3395	4850	5556.49	0.80	0	8178	5463	5156	4993	4686	4523	5075	4605	48	1450	500	3000	10	1	9698780	531	-14.17	1.75	12	25.36	-386.00	3130.00	8450	20240529	-35.27	3825	20240307	43.01	8450	-35.27	20240529	3825	43.01	20240307	8450	-35.27	20240529	3825	43.01	20240307	0.06	N	189860	500	48 억		77978	N	N	0	N	00	N
62	20241022	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	550	2	11.34	12658904840	2274695	168.15	4885	5980	4870	6300	3395	4850	5565.10	0.80	0	12668	5463	5156	4993	4686	4523	5075	4605	48	1450	500	3000	10	1	9698780	524	-13.99	1.73	12	23.45	-386.00	3130.00	8450	20240529	-36.09	3825	20240307	41.18	8450	-36.09	20240529	3825	41.18	20240307	8450	-36.09	20240529	3825	41.18	20240307	0.06	N	189860	500	48 억		77978	N	N	0	N	00	N
63	20241022	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	440	2	9.07	11837532380	2121543	156.83	4885	5980	4870	6300	3395	4850	5579.68	0.80	0	-2083	5463	5156	4993	4686	4523	5075	4605	48	1450	500	3000	10	1	9698780	513	-13.70	1.69	12	21.87	-386.00	3130.00	8450	20240529	-37.40	3825	20240307	38.30	8450	-37.40	20240529	3825	38.30	20240307	8450	-37.40	20240529	3825	38.30	20240307	0.06	N	189860	500	48 억		77978	N	N	0	N	00	N
64	20241022	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	820	2	16.91	2756208330	505451	37.36	4885	5720	4870	6300	3395	4850	5452.97	0.80	0	35372	5463	5156	4993	4686	4523	5075	4605	48	1450	500	3000	10	1	9698780	550	-14.69	1.81	12	5.21	-386.00	3130.00	8450	20240529	-32.90	3825	20240307	48.24	8450	-32.90	20240529	3825	48.24	20240307	8450	-32.90	20240529	3825	48.24	20240307	0.06	N	189860	500	48 억		77978	N	N	0	N	00	N
65	20241021	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	150	2	3.19	6773278955	1346627	257.56	5120	5300	4830	6110	3290	4700	5030.53	1.13	0	-33143	4860	4780	4630	4550	4400	4820	4590	48	1410	500	2910	5	1	9698780	470	-12.56	1.55	12	13.88	-386.00	3130.00	8450	20240529	-42.60	3825	20240307	26.80	8450	-42.60	20240529	3825	26.80	20240307	8450	-42.60	20240529	3825	26.80	20240307	0.03	N	189860	500	48 억		109596	N	N	0	N	00	N
66	20241021	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	165	2	3.51	6656982415	1322669	252.98	5120	5300	4830	6110	3290	4700	5033.56	1.13	0	-34715	4860	4780	4630	4550	4400	4820	4590	48	1410	500	2910	5	1	9698780	472	-12.60	1.55	12	13.64	-386.00	3130.00	8450	20240529	-42.43	3825	20240307	27.19	8450	-42.43	20240529	3825	27.19	20240307	8450	-42.43	20240529	3825	27.19	20240307	0.03	N	189860	500	48 억		109596	N	N	0	N	00	N
67	20241021	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	245	2	5.21	6464307180	1283406	245.47	5120	5300	4830	6110	3290	4700	5037.43	1.13	0	-38406	4860	4780	4630	4550	4400	4820	4590	48	1410	500	2910	5	1	9698780	480	-12.81	1.58	12	13.23	-386.00	3130.00	8450	20240529	-41.48	3825	20240307	29.28	8450	-41.48	20240529	3825	29.28	20240307	8450	-41.48	20240529	3825	29.28	20240307	0.03	N	189860	500	48 억		109596	N	N	0	N	00	N
68	20241021	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	185	2	3.94	6091737870	1208815	231.20	5120	5300	4830	6110	3290	4700	5040.07	1.13	0	-36355	4860	4780	4630	4550	4400	4820	4590	48	1410	500	2910	5	1	9698780	474	-12.66	1.56	12	12.46	-386.00	3130.00	8450	20240529	-42.19	3825	20240307	27.71	8450	-42.19	20240529	3825	27.71	20240307	8450	-42.19	20240529	3825	27.71	20240307	0.03	N	189860	500	48 억		109596	N	N	0	N	00	N
69	20241021	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	185	2	3.94	5956673955	1181179	225.92	5120	5300	4830	6110	3290	4700	5043.65	1.13	0	-34893	4860	4780	4630	4550	4400	4820	4590	48	1410	500	2910	5	1	9698780	474	-12.66	1.56	12	12.18	-386.00	3130.00	8450	20240529	-42.19	3825	20240307	27.71	8450	-42.19	20240529	3825	27.71	20240307	8450	-42.19	20240529	3825	27.71	20240307	0.03	N	189860	500	48 억		109596	N	N	0	N	00	N
70	20241021	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	235	2	5.00	5720643190	1133207	216.74	5120	5300	4830	6110	3290	4700	5048.89	1.13	0	-32422	4860	4780	4630	4550	4400	4820	4590	48	1410	500	2910	5	1	9698780	479	-12.78	1.58	12	11.68	-386.00	3130.00	8450	20240529	-41.60	3825	20240307	29.02	8450	-41.60	20240529	3825	29.02	20240307	8450	-41.60	20240529	3825	29.02	20240307	0.03	N	189860	500	48 억		109596	N	N	0	N	00	N
71	20241021	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	370	2	7.87	5137047165	1016230	194.37	5120	5300	4830	6110	3290	4700	5055.80	1.13	0	-21415	4860	4780	4630	4550	4400	4820	4590	48	1410	500	2910	10	1	9698780	492	-13.13	1.62	12	10.48	-386.00	3130.00	8450	20240529	-40.00	3825	20240307	32.55	8450	-40.00	20240529	3825	32.55	20240307	8450	-40.00	20240529	3825	32.55	20240307	0.03	N	189860	500	48 억		109596	N	N	0	N	00	N
72	20241021	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	310	2	6.60	1549783480	309518	59.20	5120	5120	4830	6110	3290	4700	5009.35	1.13	0	-35862	4860	4780	4630	4550	4400	4820	4590	48	1410	500	2910	10	1	9698780	486	-12.98	1.60	12	3.19	-386.00	3130.00	8450	20240529	-40.71	3825	20240307	30.98	8450	-40.71	20240529	3825	30.98	20240307	8450	-40.71	20240529	3825	30.98	20240307	0.03	N	189860	500	48 억		109596	N	N	0	N	00	N
73	20241018	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-75	5	-1.57	2363112815	513062	9.90	4600	4710	4480	6200	3345	4775	4604.93	0.68	0	42864	5568	5171	4973	4576	4378	5072	4477	48	1425	500	2960	5	1	9698780	456	-12.18	1.50	12	5.29	-386.00	3130.00	8450	20240529	-44.38	3825	20240307	22.88	8450	-44.38	20240529	3825	22.88	20240307	8450	-44.38	20240529	3825	22.88	20240307	0.04	N	189860	500	48 억		66356	N	N	0	N	00	N
74	20241018	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-150	5	-3.14	2042282310	444537	8.58	4600	4710	4480	6200	3345	4775	4594.00	0.68	0	35691	5568	5171	4973	4576	4378	5072	4477	48	1425	500	2960	5	1	9698780	449	-11.98	1.48	12	4.58	-386.00	3130.00	8450	20240529	-45.27	3825	20240307	20.92	8450	-45.27	20240529	3825	20.92	20240307	8450	-45.27	20240529	3825	20.92	20240307	0.04	N	189860	500	48 억		66356	N	N	0	N	00	N
75	20241018	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-155	5	-3.25	1880413445	409646	7.91	4600	4710	4480	6200	3345	4775	4590.14	0.68	0	40082	5568	5171	4973	4576	4378	5072	4477	48	1425	500	2960	5	1	9698780	448	-11.97	1.48	12	4.22	-386.00	3130.00	8450	20240529	-45.33	3825	20240307	20.78	8450	-45.33	20240529	3825	20.78	20240307	8450	-45.33	20240529	3825	20.78	20240307	0.04	N	189860	500	48 억		66356	N	N	0	N	00	N
76	20241018	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-180	5	-3.77	1754791700	382408	7.38	4600	4710	4480	6200	3345	4775	4588.58	0.68	0	38035	5568	5171	4973	4576	4378	5072	4477	48	1425	500	2960	5	1	9698780	446	-11.90	1.47	12	3.94	-386.00	3130.00	8450	20240529	-45.62	3825	20240307	20.13	8450	-45.62	20240529	3825	20.13	20240307	8450	-45.62	20240529	3825	20.13	20240307	0.04	N	189860	500	48 억		66356	N	N	0	N	00	N
77	20241018	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-195	5	-4.08	1687520530	367709	7.10	4600	4710	4480	6200	3345	4775	4589.06	0.68	0	38835	5568	5171	4973	4576	4378	5072	4477	48	1425	500	2960	5	1	9698780	444	-11.87	1.46	12	3.79	-386.00	3130.00	8450	20240529	-45.80	3825	20240307	19.74	8450	-45.80	20240529	3825	19.74	20240307	8450	-45.80	20240529	3825	19.74	20240307	0.04	N	189860	500	48 억		66356	N	N	0	N	00	N
78	20241018	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-175	5	-3.66	1559150960	339538	6.55	4600	4710	4480	6200	3345	4775	4591.74	0.68	0	39800	5568	5171	4973	4576	4378	5072	4477	48	1425	500	2960	5	1	9698780	446	-11.92	1.47	12	3.50	-386.00	3130.00	8450	20240529	-45.56	3825	20240307	20.26	8450	-45.56	20240529	3825	20.26	20240307	8450	-45.56	20240529	3825	20.26	20240307	0.04	N	189860	500	48 억		66356	N	N	0	N	00	N
79	20241018	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-200	5	-4.19	1439015515	313294	6.05	4600	4710	4480	6200	3345	4775	4592.92	0.68	0	38331	5568	5171	4973	4576	4378	5072	4477	48	1425	500	2960	5	1	9698780	444	-11.85	1.46	12	3.23	-386.00	3130.00	8450	20240529	-45.86	3825	20240307	19.61	8450	-45.86	20240529	3825	19.61	20240307	8450	-45.86	20240529	3825	19.61	20240307	0.04	N	189860	500	48 억		66356	N	N	0	N	00	N
80	20241018	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-155	5	-3.25	707680760	152821	2.95	4600	4710	4580	6200	3345	4775	4630.36	0.68	0	18977	5568	5171	4973	4576	4378	5072	4477	48	1425	500	2960	5	1	9698780	448	-11.97	1.48	12	1.58	-386.00	3130.00	8450	20240529	-45.33	3825	20240307	20.78	8450	-45.33	20240529	3825	20.78	20240307	8450	-45.33	20240529	3825	20.78	20240307	0.04	N	189860	500	48 억		66356	N	N	0	N	00	N
81	20241017	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	640	2	15.48	26687217035	5111173	11636.67	5160	5370	4775	5370	2895	4135	5221.86	2.20	0	-147248	4275	4205	4150	4080	4025	4177	4052	48	1235	500	2560	5	1	9698780	463	-12.37	1.53	12	52.70	-386.00	3130.00	8450	20240529	-43.49	3825	20240307	24.84	8450	-43.49	20240529	3825	24.84	20240307	8450	-43.49	20240529	3825	24.84	20240307	0.04	N	189860	500	48 억		213580	N	N	0	N	00	N
82	20241017	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	1015	2	24.55	24753644295	4724944	10757.33	5160	5370	4955	5370	2895	4135	5238.93	2.20	0	-144052	4275	4205	4150	4080	4025	4177	4052	48	1235	500	2560	10	1	9698780	499	-13.34	1.65	12	48.72	-386.00	3130.00	8450	20240529	-39.05	3825	20240307	34.64	8450	-39.05	20240529	3825	34.64	20240307	8450	-39.05	20240529	3825	34.64	20240307	0.04	N	189860	500	48 억		213580	N	N	0	N	00	N
83	20241017	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	865	2	20.92	19452631915	3685641	8391.14	5160	5370	4965	5370	2895	4135	5277.95	2.20	0	-122498	4275	4205	4150	4080	4025	4177	4052	48	1235	500	2560	10	1	9698780	485	-12.95	1.60	12	38.00	-386.00	3130.00	8450	20240529	-40.83	3825	20240307	30.72	8450	-40.83	20240529	3825	30.72	20240307	8450	-40.83	20240529	3825	30.72	20240307	0.04	N	189860	500	48 억		213580	N	N	0	N	00	N
84	20241017	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	1215	2	29.38	14682675860	2761196	6286.45	5160	5370	5070	5370	2895	4135	5317.51	2.20	0	-69122	4275	4205	4150	4080	4025	4177	4052	48	1235	500	2560	10	1	9698780	519	-13.86	1.71	12	28.47	-386.00	3130.00	8450	20240529	-36.69	3825	20240307	39.87	8450	-36.69	20240529	3825	39.87	20240307	8450	-36.69	20240529	3825	39.87	20240307	0.04	N	189860	500	48 억		213580	N	N	0	N	00	N
85	20241017	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	1235	1	29.87	13201272030	2484762	5657.09	5160	5370	5070	5370	2895	4135	5312.89	2.20	0	-71850	4275	4205	4150	4080	4025	4177	4052	48	1235	500	2560	10	1	9698780	521	-13.91	1.72	12	25.62	-386.00	3130.00	8450	20240529	-36.45	3825	20240307	40.39	8450	-36.45	20240529	3825	40.39	20240307	8450	-36.45	20240529	3825	40.39	20240307	0.04	N	189860	500	48 억		213580	N	N	0	N	00	N
86	20241017	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	1235	1	29.87	13175549730	2479972	5646.18	5160	5370	5070	5370	2895	4135	5312.78	2.20	0	-71850	4275	4205	4150	4080	4025	4177	4052	48	1235	500	2560	10	1	9698780	521	-13.91	1.72	12	25.57	-386.00	3130.00	8450	20240529	-36.45	3825	20240307	40.39	8450	-36.45	20240529	3825	40.39	20240307	8450	-36.45	20240529	3825	40.39	20240307	0.04	N	189860	500	48 억		213580	N	N	0	N	00	N
87	20241017	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	1035	2	25.03	10886632270	2050923	4669.36	5160	5370	5070	5370	2895	4135	5308.16	2.20	0	-77844	4275	4205	4150	4080	4025	4177	4052	48	1235	500	2560	10	1	9698780	501	-13.39	1.65	12	21.15	-386.00	3130.00	8450	20240529	-38.82	3825	20240307	35.16	8450	-38.82	20240529	3825	35.16	20240307	8450	-38.82	20240529	3825	35.16	20240307	0.04	N	189860	500	48 억		213580	N	N	0	N	00	N
88	20241017	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	1235	1	29.87	1556456540	292531	666.01	5160	5370	5070	5370	2895	4135	5320.66	2.20	0	14305	4275	4205	4150	4080	4025	4177	4052	48	1235	500	2560	10	1	9698780	521	-13.91	1.72	12	3.02	-386.00	3130.00	8450	20240529	-36.45	3825	20240307	40.39	8450	-36.45	20240529	3825	40.39	20240307	8450	-36.45	20240529	3825	40.39	20240307	0.04	N	189860	500	48 억		213580	N	N	0	N	00	N
89	20241016	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	20	2	0.49	182164280	43831	175.95	4175	4220	4095	5340	2885	4115	4156.07	2.23	0	-2694	4225	4170	4120	4065	4015	4197	4092	48	1225	500	2550	5	1	9698780	401	-10.71	1.32	12	0.45	-386.00	3130.00	8450	20240529	-51.07	3825	20240307	8.10	8450	-51.07	20240529	3825	8.10	20240307	8450	-51.07	20240529	3825	8.10	20240307	0.04	N	189860	500	48 억		216380	N	N	0	N	00	N
90	20241016	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	20	2	0.49	177199195	42633	171.14	4175	4220	4095	5340	2885	4115	4156.39	2.23	0	-2482	4225	4170	4120	4065	4015	4197	4092	48	1225	500	2550	5	1	9698780	401	-10.71	1.32	12	0.44	-386.00	3130.00	8450	20240529	-51.07	3825	20240307	8.10	8450	-51.07	20240529	3825	8.10	20240307	8450	-51.07	20240529	3825	8.10	20240307	0.04	N	189860	500	48 억		216380	N	N	0	N	00	N
91	20241016	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	35	2	0.85	157855930	37968	152.41	4175	4220	4095	5340	2885	4115	4157.60	2.23	0	-685	4225	4170	4120	4065	4015	4197	4092	48	1225	500	2550	5	1	9698780	402	-10.75	1.33	12	0.39	-386.00	3130.00	8450	20240529	-50.89	3825	20240307	8.50	8450	-50.89	20240529	3825	8.50	20240307	8450	-50.89	20240529	3825	8.50	20240307	0.04	N	189860	500	48 억		216380	N	N	0	N	00	N
92	20241016	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	40	2	0.97	144509135	34753	139.51	4175	4220	4095	5340	2885	4115	4158.18	2.23	0	97	4225	4170	4120	4065	4015	4197	4092	48	1225	500	2550	5	1	9698780	403	-10.76	1.33	12	0.36	-386.00	3130.00	8450	20240529	-50.83	3825	20240307	8.63	8450	-50.83	20240529	3825	8.63	20240307	8450	-50.83	20240529	3825	8.63	20240307	0.04	N	189860	500	48 억		216380	N	N	0	N	00	N
93	20241016	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	20	2	0.49	127811135	30739	123.40	4175	4220	4095	5340	2885	4115	4157.95	2.23	0	963	4225	4170	4120	4065	4015	4197	4092	48	1225	500	2550	5	1	9698780	401	-10.71	1.32	12	0.32	-386.00	3130.00	8450	20240529	-51.07	3825	20240307	8.10	8450	-51.07	20240529	3825	8.10	20240307	8450	-51.07	20240529	3825	8.10	20240307	0.04	N	189860	500	48 억		216380	N	N	0	N	00	N
94	20241016	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	75	2	1.82	117055270	28144	112.98	4175	4220	4095	5340	2885	4115	4159.16	2.23	0	1995	4225	4170	4120	4065	4015	4197	4092	48	1225	500	2550	5	1	9698780	406	-10.85	1.34	12	0.29	-386.00	3130.00	8450	20240529	-50.41	3825	20240307	9.54	8450	-50.41	20240529	3825	9.54	20240307	8450	-50.41	20240529	3825	9.54	20240307	0.04	N	189860	500	48 억		216380	N	N	0	N	00	N
95	20241016	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	55	2	1.34	101767690	24488	98.30	4175	4220	4095	5340	2885	4115	4155.82	2.23	0	3876	4225	4170	4120	4065	4015	4197	4092	48	1225	500	2550	5	1	9698780	404	-10.80	1.33	12	0.25	-386.00	3130.00	8450	20240529	-50.65	3825	20240307	9.02	8450	-50.65	20240529	3825	9.02	20240307	8450	-50.65	20240529	3825	9.02	20240307	0.04	N	189860	500	48 억		216380	N	N	0	N	00	N
96	20241016	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-20	5	-0.49	30765175	7479	30.02	4175	4175	4095	5340	2885	4115	4113.54	2.23	0	452	4225	4170	4120	4065	4015	4197	4092	48	1225	500	2550	5	1	9698780	397	-10.61	1.31	12	0.08	-386.00	3130.00	8450	20240529	-51.54	3825	20240307	7.06	8450	-51.54	20240529	3825	7.06	20240307	8450	-51.54	20240529	3825	7.06	20240307	0.04	N	189860	500	48 억		216380	N	N	0	N	00	N
97	20241015	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	45	2	1.11	102384680	24910	141.34	4070	4175	4070	5290	2850	4070	4110.18	2.20	0	2761	4123	4096	4068	4041	4013	4082	4027	48	1220	500	2520	5	1	9698780	399	-10.66	1.31	12	0.26	-386.00	3130.00	8450	20240529	-51.30	3825	20240307	7.58	8450	-51.30	20240529	3825	7.58	20240307	8450	-51.30	20240529	3825	7.58	20240307	0.05	N	189860	500	48 억		213618	N	N	0	N	00	N
98	20241015	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	50	2	1.23	101701590	24744	140.40	4070	4175	4070	5290	2850	4070	4110.15	2.20	0	2762	4123	4096	4068	4041	4013	4082	4027	48	1220	500	2520	5	1	9698780	400	-10.67	1.32	12	0.26	-386.00	3130.00	8450	20240529	-51.24	3825	20240307	7.71	8450	-51.24	20240529	3825	7.71	20240307	8450	-51.24	20240529	3825	7.71	20240307	0.05	N	189860	500	48 억		213618	N	N	0	N	00	N
99	20241015	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	40	2	0.98	90990910	22133	125.58	4070	4175	4070	5290	2850	4070	4111.10	2.20	0	2362	4123	4096	4068	4041	4013	4082	4027	48	1220	500	2520	5	1	9698780	399	-10.65	1.31	12	0.23	-386.00	3130.00	8450	20240529	-51.36	3825	20240307	7.45	8450	-51.36	20240529	3825	7.45	20240307	8450	-51.36	20240529	3825	7.45	20240307	0.05	N	189860	500	48 억		213618	N	N	0	N	00	N
100	20241015	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	15	2	0.37	84379515	20518	116.42	4070	4175	4070	5290	2850	4070	4112.46	2.20	0	1921	4123	4096	4068	4041	4013	4082	4027	48	1220	500	2520	5	1	9698780	396	-10.58	1.31	12	0.21	-386.00	3130.00	8450	20240529	-51.66	3825	20240307	6.80	8450	-51.66	20240529	3825	6.80	20240307	8450	-51.66	20240529	3825	6.80	20240307	0.05	N	189860	500	48 억		213618	N	N	0	N	00	N
101	20241015	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	5	2	0.12	78757670	19143	108.62	4070	4175	4070	5290	2850	4070	4114.18	2.20	0	1133	4123	4096	4068	4041	4013	4082	4027	48	1220	500	2520	5	1	9698780	395	-10.56	1.30	12	0.20	-386.00	3130.00	8450	20240529	-51.78	3825	20240307	6.54	8450	-51.78	20240529	3825	6.54	20240307	8450	-51.78	20240529	3825	6.54	20240307	0.05	N	189860	500	48 억		213618	N	N	0	N	00	N
102	20241015	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	30	2	0.74	49325170	11935	67.72	4070	4175	4070	5290	2850	4070	4132.82	2.20	0	-2239	4123	4096	4068	4041	4013	4082	4027	48	1220	500	2520	5	1	9698780	398	-10.62	1.31	12	0.12	-386.00	3130.00	8450	20240529	-51.48	3825	20240307	7.19	8450	-51.48	20240529	3825	7.19	20240307	8450	-51.48	20240529	3825	7.19	20240307	0.05	N	189860	500	48 억		213618	N	N	0	N	00	N
103	20241015	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	40	2	0.98	40603580	9806	55.64	4070	4175	4070	5290	2850	4070	4140.69	2.20	0	-1832	4123	4096	4068	4041	4013	4082	4027	48	1220	500	2520	5	1	9698780	399	-10.65	1.31	12	0.10	-386.00	3130.00	8450	20240529	-51.36	3825	20240307	7.45	8450	-51.36	20240529	3825	7.45	20240307	8450	-51.36	20240529	3825	7.45	20240307	0.05	N	189860	500	48 억		213618	N	N	0	N	00	N
104	20241015	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	70	2	1.72	8433215	2028	11.51	4070	4175	4070	5290	2850	4070	4158.39	2.20	0	218	4123	4096	4068	4041	4013	4082	4027	48	1220	500	2520	5	1	9698780	402	-10.73	1.32	12	0.02	-386.00	3130.00	8450	20240529	-51.01	3825	20240307	8.24	8450	-51.01	20240529	3825	8.24	20240307	8450	-51.01	20240529	3825	8.24	20240307	0.05	N	189860	500	48 억		213618	N	N	0	N	00	N
105	20241014	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-10	5	-0.25	70474630	17331	53.13	4075	4095	4040	5300	2860	4080	4066.31	2.13	0	6759	4216	4147	4076	4007	3936	4112	3972	48	1220	500	2520	5	1	9698780	395	-10.54	1.30	12	0.18	-386.00	3130.00	8450	20240529	-51.83	3825	20240307	6.41	8450	-51.83	20240529	3825	6.41	20240307	8450	-51.83	20240529	3825	6.41	20240307	0.06	N	189860	500	48 억		206840	N	N	0	N	00	N
106	20241014	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	0	3	0.00	63720775	15671	48.04	4075	4095	4040	5300	2860	4080	4066.16	2.13	0	6625	4216	4147	4076	4007	3936	4112	3972	48	1220	500	2520	5	1	9698780	396	-10.57	1.30	12	0.16	-386.00	3130.00	8450	20240529	-51.72	3825	20240307	6.67	8450	-51.72	20240529	3825	6.67	20240307	8450	-51.72	20240529	3825	6.67	20240307	0.06	N	189860	500	48 억		206840	N	N	0	N	00	N
107	20241014	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	10	2	0.25	54666330	13452	41.24	4075	4095	4040	5300	2860	4080	4063.81	2.13	0	4870	4216	4147	4076	4007	3936	4112	3972	48	1220	500	2520	5	1	9698780	397	-10.60	1.31	12	0.14	-386.00	3130.00	8450	20240529	-51.60	3825	20240307	6.93	8450	-51.60	20240529	3825	6.93	20240307	8450	-51.60	20240529	3825	6.93	20240307	0.06	N	189860	500	48 억		206840	N	N	0	N	00	N
108	20241014	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-30	5	-0.74	42014510	10339	31.70	4075	4095	4040	5300	2860	4080	4063.69	2.13	0	2651	4216	4147	4076	4007	3936	4112	3972	48	1220	500	2520	5	1	9698780	393	-10.49	1.29	12	0.11	-386.00	3130.00	8450	20240529	-52.07	3825	20240307	5.88	8450	-52.07	20240529	3825	5.88	20240307	8450	-52.07	20240529	3825	5.88	20240307	0.06	N	189860	500	48 억		206840	N	N	0	N	00	N
109	20241014	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-35	5	-0.86	34910260	8584	26.32	4075	4095	4040	5300	2860	4080	4066.90	2.13	0	1906	4216	4147	4076	4007	3936	4112	3972	48	1220	500	2520	5	1	9698780	392	-10.48	1.29	12	0.09	-386.00	3130.00	8450	20240529	-52.13	3825	20240307	5.75	8450	-52.13	20240529	3825	5.75	20240307	8450	-52.13	20240529	3825	5.75	20240307	0.06	N	189860	500	48 억		206840	N	N	0	N	00	N
110	20241014	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-35	5	-0.86	30372245	7462	22.88	4075	4095	4045	5300	2860	4080	4070.26	2.13	0	1721	4216	4147	4076	4007	3936	4112	3972	48	1220	500	2520	5	1	9698780	392	-10.48	1.29	12	0.08	-386.00	3130.00	8450	20240529	-52.13	3825	20240307	5.75	8450	-52.13	20240529	3825	5.75	20240307	8450	-52.13	20240529	3825	5.75	20240307	0.06	N	189860	500	48 억		206840	N	N	0	N	00	N
111	20241014	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-5	5	-0.12	18080535	4436	13.60	4075	4095	4060	5300	2860	4080	4075.86	2.13	0	1967	4216	4147	4076	4007	3936	4112	3972	48	1220	500	2520	5	1	9698780	395	-10.56	1.30	12	0.05	-386.00	3130.00	8450	20240529	-51.78	3825	20240307	6.54	8450	-51.78	20240529	3825	6.54	20240307	8450	-51.78	20240529	3825	6.54	20240307	0.06	N	189860	500	48 억		206840	N	N	0	N	00	N
112	20241014	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-20	5	-0.49	1818280	447	1.37	4075	4080	4060	5300	2860	4080	4067.74	2.13	0	-203	4216	4147	4076	4007	3936	4112	3972	48	1220	500	2520	5	1	9698780	394	-10.52	1.30	12	0.00	-386.00	3130.00	8450	20240529	-51.95	3825	20240307	6.14	8450	-51.95	20240529	3825	6.14	20240307	8450	-51.95	20240529	3825	6.14	20240307	0.06	N	189860	500	48 억		206840	N	N	0	N	00	N
113	20241011	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-30	5	-0.73	132424035	32540	54.99	4110	4145	4005	5340	2880	4110	4069.54	2.18	0	-4488	4436	4272	4186	4022	3936	4230	3980	48	1230	500	2540	5	1	9698780	396	-10.57	1.30	12	0.34	-386.00	3130.00	8450	20240529	-51.72	3825	20240307	6.67	8450	-51.72	20240529	3825	6.67	20240307	8450	-51.72	20240529	3825	6.67	20240307	0.06	N	189860	500	48 억		211314	N	N	0	N	00	N
114	20241011	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-65	5	-1.58	130656210	32105	54.26	4110	4145	4005	5340	2880	4110	4069.65	2.18	0	-4340	4436	4272	4186	4022	3936	4230	3980	48	1230	500	2540	5	1	9698780	392	-10.48	1.29	12	0.33	-386.00	3130.00	8450	20240529	-52.13	3825	20240307	5.75	8450	-52.13	20240529	3825	5.75	20240307	8450	-52.13	20240529	3825	5.75	20240307	0.06	N	189860	500	48 억		211314	N	N	0	N	00	N
115	20241011	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-100	5	-2.43	119448105	29325	49.56	4110	4145	4005	5340	2880	4110	4073.25	2.18	0	-2881	4436	4272	4186	4022	3936	4230	3980	48	1230	500	2540	5	1	9698780	389	-10.39	1.28	12	0.30	-386.00	3130.00	8450	20240529	-52.54	3825	20240307	4.84	8450	-52.54	20240529	3825	4.84	20240307	8450	-52.54	20240529	3825	4.84	20240307	0.06	N	189860	500	48 억		211314	N	N	0	N	00	N
116	20241011	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-30	5	-0.73	91146575	22313	37.71	4110	4145	4050	5340	2880	4110	4084.91	2.18	0	-1436	4436	4272	4186	4022	3936	4230	3980	48	1230	500	2540	5	1	9698780	396	-10.57	1.30	12	0.23	-386.00	3130.00	8450	20240529	-51.72	3825	20240307	6.67	8450	-51.72	20240529	3825	6.67	20240307	8450	-51.72	20240529	3825	6.67	20240307	0.06	N	189860	500	48 억		211314	N	N	0	N	00	N
117	20241011	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-30	5	-0.73	71017390	17357	29.33	4110	4145	4050	5340	2880	4110	4091.57	2.18	0	-2262	4436	4272	4186	4022	3936	4230	3980	48	1230	500	2540	5	1	9698780	396	-10.57	1.30	12	0.18	-386.00	3130.00	8450	20240529	-51.72	3825	20240307	6.67	8450	-51.72	20240529	3825	6.67	20240307	8450	-51.72	20240529	3825	6.67	20240307	0.06	N	189860	500	48 억		211314	N	N	0	N	00	N
118	20241011	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-50	5	-1.22	63257130	15444	26.10	4110	4145	4050	5340	2880	4110	4095.90	2.18	0	-2455	4436	4272	4186	4022	3936	4230	3980	48	1230	500	2540	5	1	9698780	394	-10.52	1.30	12	0.16	-386.00	3130.00	8450	20240529	-51.95	3825	20240307	6.14	8450	-51.95	20240529	3825	6.14	20240307	8450	-51.95	20240529	3825	6.14	20240307	0.06	N	189860	500	48 억		211314	N	N	0	N	00	N
119	20241011	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-55	5	-1.34	47857715	11653	19.69	4110	4145	4055	5340	2880	4110	4106.90	2.18	0	-3519	4436	4272	4186	4022	3936	4230	3980	48	1230	500	2540	5	1	9698780	393	-10.51	1.30	12	0.12	-386.00	3130.00	8450	20240529	-52.01	3825	20240307	6.01	8450	-52.01	20240529	3825	6.01	20240307	8450	-52.01	20240529	3825	6.01	20240307	0.06	N	189860	500	48 억		211314	N	N	0	N	00	N
120	20241011	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	10	2	0.24	588220	143	0.24	4110	4145	4110	5340	2880	4110	4113.43	2.18	0	-21	4436	4272	4186	4022	3936	4230	3980	48	1230	500	2540	5	1	9698780	400	-10.67	1.32	12	0.00	-386.00	3130.00	8450	20240529	-51.24	3825	20240307	7.71	8450	-51.24	20240529	3825	7.71	20240307	8450	-51.24	20240529	3825	7.71	20240307	0.06	N	189860	500	48 억		211314	N	N	0	N	00	N
121	20241010	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-140	5	-3.29	245690145	59080	271.78	4350	4350	4100	5520	2975	4250	4158.68	2.35	0	-16231	4380	4315	4270	4205	4160	4347	4237	48	1270	500	2630	5	1	9698780	399	-10.65	1.31	12	0.61	-386.00	3130.00	8450	20240529	-51.36	3825	20240307	7.45	8450	-51.36	20240529	3825	7.45	20240307	8450	-51.36	20240529	3825	7.45	20240307	0.06	N	189860	500	48 억		227546	N	N	0	N	00	N
122	20241010	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-145	5	-3.41	241411560	58039	266.99	4350	4350	4100	5520	2975	4250	4159.47	2.35	0	-15768	4380	4315	4270	4205	4160	4347	4237	48	1270	500	2630	5	1	9698780	398	-10.63	1.31	12	0.60	-386.00	3130.00	8450	20240529	-51.42	3825	20240307	7.32	8450	-51.42	20240529	3825	7.32	20240307	8450	-51.42	20240529	3825	7.32	20240307	0.06	N	189860	500	48 억		227546	N	N	0	N	00	N
123	20241010	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-130	5	-3.06	203954900	48928	225.08	4350	4350	4115	5520	2975	4250	4168.47	2.35	0	-8174	4380	4315	4270	4205	4160	4347	4237	48	1270	500	2630	5	1	9698780	400	-10.67	1.32	12	0.50	-386.00	3130.00	8450	20240529	-51.24	3825	20240307	7.71	8450	-51.24	20240529	3825	7.71	20240307	8450	-51.24	20240529	3825	7.71	20240307	0.06	N	189860	500	48 억		227546	N	N	0	N	00	N
124	20241010	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-95	5	-2.24	134915465	32264	148.42	4350	4350	4150	5520	2975	4250	4181.61	2.35	0	-7758	4380	4315	4270	4205	4160	4347	4237	48	1270	500	2630	5	1	9698780	403	-10.76	1.33	12	0.33	-386.00	3130.00	8450	20240529	-50.83	3825	20240307	8.63	8450	-50.83	20240529	3825	8.63	20240307	8450	-50.83	20240529	3825	8.63	20240307	0.06	N	189860	500	48 억		227546	N	N	0	N	00	N
125	20241010	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-75	5	-1.76	101913535	24315	111.85	4350	4350	4150	5520	2975	4250	4191.39	2.35	0	-6396	4380	4315	4270	4205	4160	4347	4237	48	1270	500	2630	5	1	9698780	405	-10.82	1.33	12	0.25	-386.00	3130.00	8450	20240529	-50.59	3825	20240307	9.15	8450	-50.59	20240529	3825	9.15	20240307	8450	-50.59	20240529	3825	9.15	20240307	0.06	N	189860	500	48 억		227546	N	N	0	N	00	N
126	20241010	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-75	5	-1.76	77539205	18460	84.92	4350	4350	4155	5520	2975	4250	4200.39	2.35	0	-6212	4380	4315	4270	4205	4160	4347	4237	48	1270	500	2630	5	1	9698780	405	-10.82	1.33	12	0.19	-386.00	3130.00	8450	20240529	-50.59	3825	20240307	9.15	8450	-50.59	20240529	3825	9.15	20240307	8450	-50.59	20240529	3825	9.15	20240307	0.06	N	189860	500	48 억		227546	N	N	0	N	00	N
127	20241010	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-65	5	-1.53	62888275	14947	68.76	4350	4350	4170	5520	2975	4250	4207.42	2.35	0	-3059	4380	4315	4270	4205	4160	4347	4237	48	1270	500	2630	5	1	9698780	406	-10.84	1.34	12	0.15	-386.00	3130.00	8450	20240529	-50.47	3825	20240307	9.41	8450	-50.47	20240529	3825	9.41	20240307	8450	-50.47	20240529	3825	9.41	20240307	0.06	N	189860	500	48 억		227546	N	N	0	N	00	N
128	20241010	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-10	5	-0.24	12978170	3042	13.99	4350	4350	4235	5520	2975	4250	4266.33	2.35	0	615	4380	4315	4270	4205	4160	4347	4237	48	1270	500	2630	5	1	9698780	411	-10.98	1.35	12	0.03	-386.00	3130.00	8450	20240529	-49.82	3825	20240307	10.85	8450	-49.82	20240529	3825	10.85	20240307	8450	-49.82	20240529	3825	10.85	20240307	0.06	N	189860	500	48 억		227546	N	N	0	N	00	N
129	20241008	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-25	5	-0.58	92234330	21638	105.09	4240	4335	4225	5550	2995	4275	4262.61	2.35	0	-856	4568	4421	4283	4136	3998	4495	4210	48	1275	500	2650	5	1	9698780	412	-11.01	1.36	12	0.22	-386.00	3130.00	8450	20240529	-49.70	3825	20240307	11.11	8450	-49.70	20240529	3825	11.11	20240307	8450	-49.70	20240529	3825	11.11	20240307	0.06	N	189860	500	48 억		228387	N	N	0	N	00	N
130	20241008	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	5	2	0.12	86720720	20342	98.80	4240	4335	4225	5550	2995	4275	4263.14	2.35	0	-724	4568	4421	4283	4136	3998	4495	4210	48	1275	500	2650	5	1	9698780	415	-11.09	1.37	12	0.21	-386.00	3130.00	8450	20240529	-49.35	3825	20240307	11.90	8450	-49.35	20240529	3825	11.90	20240307	8450	-49.35	20240529	3825	11.90	20240307	0.06	N	189860	500	48 억		228387	N	N	0	N	00	N
131	20241008	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-15	5	-0.35	83636395	19618	95.28	4240	4335	4225	5550	2995	4275	4263.25	2.35	0	-531	4568	4421	4283	4136	3998	4495	4210	48	1275	500	2650	5	1	9698780	413	-11.04	1.36	12	0.20	-386.00	3130.00	8450	20240529	-49.59	3825	20240307	11.37	8450	-49.59	20240529	3825	11.37	20240307	8450	-49.59	20240529	3825	11.37	20240307	0.06	N	189860	500	48 억		228387	N	N	0	N	00	N
132	20241008	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-40	5	-0.94	79176720	18571	90.19	4240	4335	4225	5550	2995	4275	4263.46	2.35	0	-72	4568	4421	4283	4136	3998	4495	4210	48	1275	500	2650	5	1	9698780	411	-10.97	1.35	12	0.19	-386.00	3130.00	8450	20240529	-49.88	3825	20240307	10.72	8450	-49.88	20240529	3825	10.72	20240307	8450	-49.88	20240529	3825	10.72	20240307	0.06	N	189860	500	48 억		228387	N	N	0	N	00	N
133	20241008	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-30	5	-0.70	72133005	16908	82.12	4240	4335	4225	5550	2995	4275	4266.21	2.35	0	-865	4568	4421	4283	4136	3998	4495	4210	48	1275	500	2650	5	1	9698780	412	-11.00	1.36	12	0.17	-386.00	3130.00	8450	20240529	-49.76	3825	20240307	10.98	8450	-49.76	20240529	3825	10.98	20240307	8450	-49.76	20240529	3825	10.98	20240307	0.06	N	189860	500	48 억		228387	N	N	0	N	00	N
134	20241008	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-25	5	-0.58	59374975	13897	67.49	4240	4335	4225	5550	2995	4275	4272.50	2.35	0	-559	4568	4421	4283	4136	3998	4495	4210	48	1275	500	2650	5	1	9698780	412	-11.01	1.36	12	0.14	-386.00	3130.00	8450	20240529	-49.70	3825	20240307	11.11	8450	-49.70	20240529	3825	11.11	20240307	8450	-49.70	20240529	3825	11.11	20240307	0.06	N	189860	500	48 억		228387	N	N	0	N	00	N
135	20241008	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	20	2	0.47	53749680	12575	61.07	4240	4335	4225	5550	2995	4275	4274.33	2.35	0	-529	4568	4421	4283	4136	3998	4495	4210	48	1275	500	2650	5	1	9698780	417	-11.13	1.37	12	0.13	-386.00	3130.00	8450	20240529	-49.17	3825	20240307	12.29	8450	-49.17	20240529	3825	12.29	20240307	8450	-49.17	20240529	3825	12.29	20240307	0.06	N	189860	500	48 억		228387	N	N	0	N	00	N
136	20241008	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-5	5	-0.12	5108880	1203	5.84	4240	4270	4230	5550	2995	4275	4246.78	2.35	0	-104	4568	4421	4283	4136	3998	4495	4210	48	1275	500	2650	5	1	9698780	414	-11.06	1.36	12	0.01	-386.00	3130.00	8450	20240529	-49.47	3825	20240307	11.63	8450	-49.47	20240529	3825	11.63	20240307	8450	-49.47	20240529	3825	11.63	20240307	0.06	N	189860	500	48 억		228387	N	N	0	N	00	N
137	20241007	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	45	2	1.06	87544880	20485	117.59	4245	4430	4145	5490	2965	4230	4273.61	2.33	0	2631	4346	4287	4231	4172	4116	4260	4145	48	1260	500	2620	5	1	9698780	415	-11.08	1.37	12	0.21	-386.00	3130.00	8450	20240529	-49.41	3825	20240307	11.76	8450	-49.41	20240529	3825	11.76	20240307	8450	-49.41	20240529	3825	11.76	20240307	0.06	N	189860	500	48 억		225757	N	N	0	N	00	N
138	20241007	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	65	2	1.54	86490510	20239	116.18	4245	4430	4145	5490	2965	4230	4273.46	2.33	0	2667	4346	4287	4231	4172	4116	4260	4145	48	1260	500	2620	5	1	9698780	417	-11.13	1.37	12	0.21	-386.00	3130.00	8450	20240529	-49.17	3825	20240307	12.29	8450	-49.17	20240529	3825	12.29	20240307	8450	-49.17	20240529	3825	12.29	20240307	0.06	N	189860	500	48 억		225757	N	N	0	N	00	N
139	20241007	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	70	2	1.65	75839420	17766	101.99	4245	4430	4145	5490	2965	4230	4268.80	2.33	0	2128	4346	4287	4231	4172	4116	4260	4145	48	1260	500	2620	5	1	9698780	417	-11.14	1.37	12	0.18	-386.00	3130.00	8450	20240529	-49.11	3825	20240307	12.42	8450	-49.11	20240529	3825	12.42	20240307	8450	-49.11	20240529	3825	12.42	20240307	0.06	N	189860	500	48 억		225757	N	N	0	N	00	N
140	20241007	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	85	2	2.01	63773805	14968	85.92	4245	4430	4145	5490	2965	4230	4260.68	2.33	0	835	4346	4287	4231	4172	4116	4260	4145	48	1260	500	2620	5	1	9698780	419	-11.18	1.38	12	0.15	-386.00	3130.00	8450	20240529	-48.93	3825	20240307	12.81	8450	-48.93	20240529	3825	12.81	20240307	8450	-48.93	20240529	3825	12.81	20240307	0.06	N	189860	500	48 억		225757	N	N	0	N	00	N
141	20241007	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	20	2	0.47	32411570	7652	43.93	4245	4430	4145	5490	2965	4230	4235.70	2.33	0	-1031	4346	4287	4231	4172	4116	4260	4145	48	1260	500	2620	5	1	9698780	412	-11.01	1.36	12	0.08	-386.00	3130.00	8450	20240529	-49.70	3825	20240307	11.11	8450	-49.70	20240529	3825	11.11	20240307	8450	-49.70	20240529	3825	11.11	20240307	0.06	N	189860	500	48 억		225757	N	N	0	N	00	N
142	20241007	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	25	2	0.59	29729615	7021	40.30	4245	4430	4145	5490	2965	4230	4234.38	2.33	0	-651	4346	4287	4231	4172	4116	4260	4145	48	1260	500	2620	5	1	9698780	413	-11.02	1.36	12	0.07	-386.00	3130.00	8450	20240529	-49.64	3825	20240307	11.24	8450	-49.64	20240529	3825	11.24	20240307	8450	-49.64	20240529	3825	11.24	20240307	0.06	N	189860	500	48 억		225757	N	N	0	N	00	N
143	20241007	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-5	5	-0.12	20548375	4851	27.85	4245	4430	4145	5490	2965	4230	4235.90	2.33	0	-1436	4346	4287	4231	4172	4116	4260	4145	48	1260	500	2620	5	1	9698780	410	-10.95	1.35	12	0.05	-386.00	3130.00	8450	20240529	-50.00	3825	20240307	10.46	8450	-50.00	20240529	3825	10.46	20240307	8450	-50.00	20240529	3825	10.46	20240307	0.06	N	189860	500	48 억		225757	N	N	0	N	00	N
144	20241007	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-35	5	-0.83	10174075	2394	13.74	4245	4430	4145	5490	2965	4230	4249.82	2.33	0	-1040	4346	4287	4231	4172	4116	4260	4145	48	1260	500	2620	5	1	9698780	407	-10.87	1.34	12	0.02	-386.00	3130.00	8450	20240529	-50.36	3825	20240307	9.67	8450	-50.36	20240529	3825	9.67	20240307	8450	-50.36	20240529	3825	9.67	20240307	0.06	N	189860	500	48 억		225757	N	N	0	N	00	N
145	20241004	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-20	5	-0.47	70218830	16616	57.88	4250	4290	4175	5520	2975	4250	4225.95	2.37	0	-4168	4403	4326	4258	4181	4113	4292	4147	48	1270	500	2630	5	1	9698780	410	-10.96	1.35	12	0.17	-386.00	3130.00	8450	20240529	-49.94	3825	20240307	10.59	8450	-49.94	20240529	3825	10.59	20240307	8450	-49.94	20240529	3825	10.59	20240307	0.06	N	189860	500	48 억		229925	N	N	0	N	00	N
146	20241004	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-20	5	-0.47	65877440	15589	54.31	4250	4290	4175	5520	2975	4250	4225.89	2.37	0	-4017	4403	4326	4258	4181	4113	4292	4147	48	1270	500	2630	5	1	9698780	410	-10.96	1.35	12	0.16	-386.00	3130.00	8450	20240529	-49.94	3825	20240307	10.59	8450	-49.94	20240529	3825	10.59	20240307	8450	-49.94	20240529	3825	10.59	20240307	0.06	N	189860	500	48 억		229925	N	N	0	N	00	N
147	20241004	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-45	5	-1.06	61426865	14536	50.64	4250	4290	4175	5520	2975	4250	4225.84	2.37	0	-3958	4403	4326	4258	4181	4113	4292	4147	48	1270	500	2630	5	1	9698780	408	-10.89	1.34	12	0.15	-386.00	3130.00	8450	20240529	-50.24	3825	20240307	9.93	8450	-50.24	20240529	3825	9.93	20240307	8450	-50.24	20240529	3825	9.93	20240307	0.06	N	189860	500	48 억		229925	N	N	0	N	00	N
148	20241004	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-10	5	-0.24	42700575	10108	35.21	4250	4290	4175	5520	2975	4250	4224.43	2.37	0	84	4403	4326	4258	4181	4113	4292	4147	48	1270	500	2630	5	1	9698780	411	-10.98	1.35	12	0.10	-386.00	3130.00	8450	20240529	-49.82	3825	20240307	10.85	8450	-49.82	20240529	3825	10.85	20240307	8450	-49.82	20240529	3825	10.85	20240307	0.06	N	189860	500	48 억		229925	N	N	0	N	00	N
149	20241004	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	10	2	0.24	39906905	9450	32.92	4250	4290	4175	5520	2975	4250	4222.95	2.37	0	-32	4403	4326	4258	4181	4113	4292	4147	48	1270	500	2630	5	1	9698780	413	-11.04	1.36	12	0.10	-386.00	3130.00	8450	20240529	-49.59	3825	20240307	11.37	8450	-49.59	20240529	3825	11.37	20240307	8450	-49.59	20240529	3825	11.37	20240307	0.06	N	189860	500	48 억		229925	N	N	0	N	00	N
150	20241004	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-10	5	-0.24	25931225	6150	21.42	4250	4290	4175	5520	2975	4250	4216.46	2.37	0	-2043	4403	4326	4258	4181	4113	4292	4147	48	1270	500	2630	5	1	9698780	411	-10.98	1.35	12	0.06	-386.00	3130.00	8450	20240529	-49.82	3825	20240307	10.85	8450	-49.82	20240529	3825	10.85	20240307	8450	-49.82	20240529	3825	10.85	20240307	0.06	N	189860	500	48 억		229925	N	N	0	N	00	N
151	20241004	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	25	2	0.59	21121360	5018	17.48	4250	4290	4175	5520	2975	4250	4209.12	2.37	0	-1073	4403	4326	4258	4181	4113	4292	4147	48	1270	500	2630	5	1	9698780	415	-11.08	1.37	12	0.05	-386.00	3130.00	8450	20240529	-49.41	3825	20240307	11.76	8450	-49.41	20240529	3825	11.76	20240307	8450	-49.41	20240529	3825	11.76	20240307	0.06	N	189860	500	48 억		229925	N	N	0	N	00	N
152	20241004	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	0	3	0.00	718140	169	0.59	4250	4250	4215	5520	2975	4250	4249.35	2.37	0	64	4403	4326	4258	4181	4113	4292	4147	48	1270	500	2630	5	1	9698780	412	-11.01	1.36	12	0.00	-386.00	3130.00	8450	20240529	-49.70	3825	20240307	11.11	8450	-49.70	20240529	3825	11.11	20240307	8450	-49.70	20240529	3825	11.11	20240307	0.06	N	189860	500	48 억		229925	N	N	0	N	00	N
153	20241002	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-110	5	-2.52	120980070	28583	145.09	4335	4335	4190	5660	3055	4360	4232.59	2.38	0	-596	4563	4461	4398	4296	4233	4430	4265	48	1300	500	2700	5	1	9698780	412	-11.01	1.36	12	0.29	-386.00	3130.00	8450	20240529	-49.70	3825	20240307	11.11	8450	-49.70	20240529	3825	11.11	20240307	8450	-49.70	20240529	3825	11.11	20240307	0.06	N	189860	500	48 억		230520	N	N	0	N	00	N
154	20241002	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-135	5	-3.10	109496530	25865	131.29	4335	4335	4190	5660	3055	4360	4233.39	2.38	0	-167	4563	4461	4398	4296	4233	4430	4265	48	1300	500	2700	5	1	9698780	410	-10.95	1.35	12	0.27	-386.00	3130.00	8450	20240529	-50.00	3825	20240307	10.46	8450	-50.00	20240529	3825	10.46	20240307	8450	-50.00	20240529	3825	10.46	20240307	0.06	N	189860	500	48 억		230520	N	N	0	N	00	N
155	20241002	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-95	5	-2.18	94225655	22258	112.98	4335	4335	4190	5660	3055	4360	4233.34	2.38	0	1247	4563	4461	4398	4296	4233	4430	4265	48	1300	500	2700	5	1	9698780	414	-11.05	1.36	12	0.23	-386.00	3130.00	8450	20240529	-49.53	3825	20240307	11.50	8450	-49.53	20240529	3825	11.50	20240307	8450	-49.53	20240529	3825	11.50	20240307	0.06	N	189860	500	48 억		230520	N	N	0	N	00	N
156	20241002	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-55	5	-1.26	80909925	19123	97.07	4335	4335	4190	5660	3055	4360	4231.03	2.38	0	1609	4563	4461	4398	4296	4233	4430	4265	48	1300	500	2700	5	1	9698780	418	-11.15	1.38	12	0.20	-386.00	3130.00	8450	20240529	-49.05	3825	20240307	12.55	8450	-49.05	20240529	3825	12.55	20240307	8450	-49.05	20240529	3825	12.55	20240307	0.06	N	189860	500	48 억		230520	N	N	0	N	00	N
157	20241002	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-110	5	-2.52	69807850	16519	83.85	4335	4335	4190	5660	3055	4360	4225.91	2.38	0	664	4563	4461	4398	4296	4233	4430	4265	48	1300	500	2700	5	1	9698780	412	-11.01	1.36	12	0.17	-386.00	3130.00	8450	20240529	-49.70	3825	20240307	11.11	8450	-49.70	20240529	3825	11.11	20240307	8450	-49.70	20240529	3825	11.11	20240307	0.06	N	189860	500	48 억		230520	N	N	0	N	00	N
158	20241002	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-115	5	-2.64	62131335	14710	74.67	4335	4335	4190	5660	3055	4360	4223.75	2.38	0	925	4563	4461	4398	4296	4233	4430	4265	48	1300	500	2700	5	1	9698780	412	-11.00	1.36	12	0.15	-386.00	3130.00	8450	20240529	-49.76	3825	20240307	10.98	8450	-49.76	20240529	3825	10.98	20240307	8450	-49.76	20240529	3825	10.98	20240307	0.06	N	189860	500	48 억		230520	N	N	0	N	00	N
159	20241002	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-125	5	-2.87	54458005	12899	65.48	4335	4335	4190	5660	3055	4360	4221.88	2.38	0	947	4563	4461	4398	4296	4233	4430	4265	48	1300	500	2700	5	1	9698780	411	-10.97	1.35	12	0.13	-386.00	3130.00	8450	20240529	-49.88	3825	20240307	10.72	8450	-49.88	20240529	3825	10.72	20240307	8450	-49.88	20240529	3825	10.72	20240307	0.06	N	189860	500	48 억		230520	N	N	0	N	00	N
160	20241002	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-155	5	-3.56	11184905	2629	13.35	4335	4335	4205	5660	3055	4360	4254.43	2.38	0	-944	4563	4461	4398	4296	4233	4430	4265	48	1300	500	2700	5	1	9698780	408	-10.89	1.34	12	0.03	-386.00	3130.00	8450	20240529	-50.24	3825	20240307	9.93	8450	-50.24	20240529	3825	9.93	20240307	8450	-50.24	20240529	3825	9.93	20240307	0.06	N	189860	500	48 억		230520	N	N	0	N	00	N