KissMeData/073540/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	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	12	2	0.94	59349448	46236	351.95	1279	1290	1277	1661	895	1278	1283.62	0.42	0	-325	1302	1290	1284	1272	1266	1287	1269	57	383	500	840	1	1	11400000	147	7.37	0.25	12	0.41	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		47735	N	N	0	N	00	N
3	20241031	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	6	2	0.47	58424518	45519	346.49	1279	1290	1277	1661	895	1278	1283.52	0.42	0	-322	1302	1290	1284	1272	1266	1287	1269	57	383	500	840	1	1	11400000	146	7.34	0.25	12	0.40	175.00	5098.00	2670	20240111	-51.91	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2670	-51.91	20240111	1021	25.76	20240805	0.05	N	073540	500	57 억		47735	N	N	0	N	00	N
4	20241031	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	12	2	0.94	58360317	45469	346.11	1279	1290	1277	1661	895	1278	1283.52	0.42	0	-322	1302	1290	1284	1272	1266	1287	1269	57	383	500	840	1	1	11400000	147	7.37	0.25	12	0.40	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		47735	N	N	0	N	00	N
5	20241031	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	12	2	0.94	58300977	45423	345.76	1279	1290	1277	1661	895	1278	1283.51	0.42	0	-322	1302	1290	1284	1272	1266	1287	1269	57	383	500	840	1	1	11400000	147	7.37	0.25	12	0.40	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		47735	N	N	0	N	00	N
6	20241031	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	6	2	0.47	52646079	41019	312.24	1279	1290	1277	1661	895	1278	1283.46	0.42	0	-322	1302	1290	1284	1272	1266	1287	1269	57	383	500	840	1	1	11400000	146	7.34	0.25	12	0.36	175.00	5098.00	2670	20240111	-51.91	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2670	-51.91	20240111	1021	25.76	20240805	0.05	N	073540	500	57 억		47735	N	N	0	N	00	N
7	20241031	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	7	2	0.55	7495468	5855	44.57	1279	1290	1277	1661	895	1278	1280.18	0.42	0	-158	1302	1290	1284	1272	1266	1287	1269	57	383	500	840	1	1	11400000	146	7.34	0.25	12	0.05	175.00	5098.00	2670	20240111	-51.87	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2670	-51.87	20240111	1021	25.86	20240805	0.05	N	073540	500	57 억		47735	N	N	0	N	00	N
8	20241031	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	6	2	0.47	5424906	4243	32.30	1279	1284	1277	1661	895	1278	1278.55	0.42	0	-151	1302	1290	1284	1272	1266	1287	1269	57	383	500	840	1	1	11400000	146	7.34	0.25	12	0.04	175.00	5098.00	2670	20240111	-51.91	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2670	-51.91	20240111	1021	25.76	20240805	0.05	N	073540	500	57 억		47735	N	N	0	N	00	N
9	20241031	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	0	3	0.00	4748262	3714	28.27	1279	1279	1278	1661	895	1278	1278.48	0.42	0	-147	1302	1290	1284	1272	1266	1287	1269	57	383	500	840	1	1	11400000	146	7.30	0.25	12	0.03	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.05	N	073540	500	57 억		47735	N	N	0	N	00	N
10	20241030	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	0	3	0.00	16819697	13137	210.77	1278	1296	1278	1661	895	1278	1280.33	0.43	0	-1406	1312	1294	1286	1268	1260	1291	1265	57	383	500	840	1	1	11400000	146	7.30	0.25	12	0.12	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.05	N	073540	500	57 억		49141	N	N	0	N	00	N
11	20241030	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	0	3	0.00	16470774	12864	206.39	1278	1296	1278	1661	895	1278	1280.38	0.43	0	-1150	1312	1294	1286	1268	1260	1291	1265	57	383	500	840	1	1	11400000	146	7.30	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.05	N	073540	500	57 억		49141	N	N	0	N	00	N
12	20241030	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	0	3	0.00	16470774	12864	206.39	1278	1296	1278	1661	895	1278	1280.38	0.43	0	-1150	1312	1294	1286	1268	1260	1291	1265	57	383	500	840	1	1	11400000	146	7.30	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.05	N	073540	500	57 억		49141	N	N	0	N	00	N
13	20241030	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	2	2	0.16	13540879	10574	169.65	1278	1296	1278	1661	895	1278	1280.58	0.43	0	-1526	1312	1294	1286	1268	1260	1291	1265	57	383	500	840	1	1	11400000	146	7.31	0.25	12	0.09	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억		49141	N	N	0	N	00	N
14	20241030	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	2	2	0.16	13529354	10565	169.50	1278	1296	1278	1661	895	1278	1280.58	0.43	0	-1526	1312	1294	1286	1268	1260	1291	1265	57	383	500	840	1	1	11400000	146	7.31	0.25	12	0.09	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억		49141	N	N	0	N	00	N
15	20241030	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	15	2	1.17	9807113	7657	122.85	1278	1296	1278	1661	895	1278	1280.80	0.43	0	-810	1312	1294	1286	1268	1260	1291	1265	57	383	500	840	1	1	11400000	147	7.39	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.57	1021	20240805	26.64	2670	-51.57	20240111	1021	26.64	20240805	2670	-51.57	20240111	1021	26.64	20240805	0.05	N	073540	500	57 억		49141	N	N	0	N	00	N
16	20241030	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	2	2	0.16	9687774	7564	121.35	1278	1296	1278	1661	895	1278	1280.77	0.43	0	-810	1312	1294	1286	1268	1260	1291	1265	57	383	500	840	1	1	11400000	146	7.31	0.25	12	0.07	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억		49141	N	N	0	N	00	N
17	20241030	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	18	2	1.41	8580546	6707	107.60	1278	1296	1278	1661	895	1278	1279.34	0.43	0	-810	1312	1294	1286	1268	1260	1291	1265	57	383	500	840	1	1	11400000	148	7.41	0.25	12	0.06	175.00	5098.00	2670	20240111	-51.46	1021	20240805	26.93	2670	-51.46	20240111	1021	26.93	20240805	2670	-51.46	20240111	1021	26.93	20240805	0.05	N	073540	500	57 억		49141	N	N	0	N	00	N
18	20241029	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-12	5	-0.93	8037800	6233	44.58	1290	1304	1278	1677	903	1290	1289.56	0.43	0	197	1314	1301	1290	1277	1266	1308	1284	57	387	500	850	1	1	11400000	146	7.30	0.25	12	0.05	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.05	N	073540	500	57 억		48944	N	N	0	N	00	N
19	20241029	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-2	5	-0.16	7655588	5934	42.44	1290	1304	1284	1677	903	1290	1290.12	0.43	0	219	1314	1301	1290	1277	1266	1308	1284	57	387	500	850	1	1	11400000	147	7.36	0.25	12	0.05	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.05	N	073540	500	57 억		48944	N	N	0	N	00	N
20	20241029	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	0	3	0.00	6671056	5170	36.97	1290	1304	1284	1677	903	1290	1290.34	0.43	0	235	1314	1301	1290	1277	1266	1308	1284	57	387	500	850	1	1	11400000	147	7.37	0.25	12	0.05	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		48944	N	N	0	N	00	N
21	20241029	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-6	5	-0.47	6549806	5076	36.30	1290	1304	1284	1677	903	1290	1290.35	0.43	0	243	1314	1301	1290	1277	1266	1308	1284	57	387	500	850	1	1	11400000	146	7.34	0.25	12	0.04	175.00	5098.00	2670	20240111	-51.91	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2670	-51.91	20240111	1021	25.76	20240805	0.05	N	073540	500	57 억		48944	N	N	0	N	00	N
22	20241029	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	0	3	0.00	6132506	4751	33.98	1290	1304	1290	1677	903	1290	1290.78	0.43	0	246	1314	1301	1290	1277	1266	1308	1284	57	387	500	850	1	1	11400000	147	7.37	0.25	12	0.04	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		48944	N	N	0	N	00	N
23	20241029	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	0	3	0.00	6132506	4751	33.98	1290	1304	1290	1677	903	1290	1290.78	0.43	0	246	1314	1301	1290	1277	1266	1308	1284	57	387	500	850	1	1	11400000	147	7.37	0.25	12	0.04	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		48944	N	N	0	N	00	N
24	20241029	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	0	3	0.00	5549425	4299	30.74	1290	1304	1290	1677	903	1290	1290.86	0.43	0	267	1314	1301	1290	1277	1266	1308	1284	57	387	500	850	1	1	11400000	147	7.37	0.25	12	0.04	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		48944	N	N	0	N	00	N
25	20241028	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	1	2	0.08	18049237	13983	72.39	1289	1303	1279	1675	903	1289	1290.80	0.45	0	-2304	1348	1318	1260	1230	1172	1333	1245	57	386	500	850	1	1	11400000	147	7.37	0.25	12	0.12	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		51192	N	N	0	N	00	N
26	20241028	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-9	5	-0.70	17770597	13767	71.27	1289	1303	1279	1675	903	1289	1290.81	0.45	0	-2164	1348	1318	1260	1230	1172	1333	1245	57	386	500	850	1	1	11400000	146	7.31	0.25	12	0.12	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억		51192	N	N	0	N	00	N
27	20241028	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	0	3	0.00	14534974	11247	58.23	1289	1303	1279	1675	903	1289	1292.34	0.45	0	-2204	1348	1318	1260	1230	1172	1333	1245	57	386	500	850	1	1	11400000	147	7.37	0.25	12	0.10	175.00	5098.00	2670	20240111	-51.72	1021	20240805	26.25	2670	-51.72	20240111	1021	26.25	20240805	2670	-51.72	20240111	1021	26.25	20240805	0.05	N	073540	500	57 억		51192	N	N	0	N	00	N
28	20241028	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-7	5	-0.54	12190925	9431	48.82	1289	1303	1279	1675	903	1289	1292.64	0.45	0	-2168	1348	1318	1260	1230	1172	1333	1245	57	386	500	850	1	1	11400000	146	7.33	0.25	12	0.08	175.00	5098.00	2670	20240111	-51.99	1021	20240805	25.56	2670	-51.99	20240111	1021	25.56	20240805	2670	-51.99	20240111	1021	25.56	20240805	0.05	N	073540	500	57 억		51192	N	N	0	N	00	N
29	20241028	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	6	2	0.47	10740183	8302	42.98	1289	1303	1279	1675	903	1289	1293.69	0.45	0	-2268	1348	1318	1260	1230	1172	1333	1245	57	386	500	850	1	1	11400000	148	7.40	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.50	1021	20240805	26.84	2670	-51.50	20240111	1021	26.84	20240805	2670	-51.50	20240111	1021	26.84	20240805	0.05	N	073540	500	57 억		51192	N	N	0	N	00	N
30	20241028	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-4	5	-0.31	9794833	7572	39.20	1289	1303	1279	1675	903	1289	1293.56	0.45	0	-2268	1348	1318	1260	1230	1172	1333	1245	57	386	500	850	1	1	11400000	146	7.34	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.87	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2670	-51.87	20240111	1021	25.86	20240805	0.05	N	073540	500	57 억		51192	N	N	0	N	00	N
31	20241028	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	14	2	1.09	8339164	6452	33.40	1289	1303	1279	1675	903	1289	1292.49	0.45	0	-2212	1348	1318	1260	1230	1172	1333	1245	57	386	500	850	1	1	11400000	149	7.45	0.26	12	0.06	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.05	N	073540	500	57 억		51192	N	N	0	N	00	N
32	20241028	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	13	2	1.01	7599781	5877	30.43	1289	1302	1279	1675	903	1289	1293.14	0.45	0	-2189	1348	1318	1260	1230	1172	1333	1245	57	386	500	850	1	1	11400000	148	7.44	0.26	12	0.05	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		51192	N	N	0	N	00	N
33	20241025	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	37	2	2.96	23852886	19316	85.43	1252	1290	1202	1627	877	1252	1234.79	0.42	0	2784	1323	1287	1254	1218	1185	1305	1236	57	375	500	820	1	1	11400000	147	7.37	0.25	12	0.17	175.00	5098.00	2670	20240111	-51.72	1021	20240805	26.25	2670	-51.72	20240111	1021	26.25	20240805	2670	-51.72	20240111	1021	26.25	20240805	0.05	N	073540	500	57 억		48408	N	N	0	N	00	N
34	20241025	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-17	5	-1.36	22848703	18529	81.95	1252	1252	1202	1627	877	1252	1233.13	0.42	0	3081	1323	1287	1254	1218	1185	1305	1236	57	375	500	820	1	1	11400000	141	7.06	0.24	12	0.16	175.00	5098.00	2670	20240111	-53.75	1021	20240805	20.96	2670	-53.75	20240111	1021	20.96	20240805	2670	-53.75	20240111	1021	20.96	20240805	0.05	N	073540	500	57 억		48408	N	N	0	N	00	N
35	20241025	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-27	5	-2.16	13650691	11165	49.38	1252	1252	1202	1627	877	1252	1222.63	0.42	0	3189	1323	1287	1254	1218	1185	1305	1236	57	375	500	820	1	1	11400000	140	7.00	0.24	12	0.10	175.00	5098.00	2670	20240111	-54.12	1021	20240805	19.98	2670	-54.12	20240111	1021	19.98	20240805	2670	-54.12	20240111	1021	19.98	20240805	0.05	N	073540	500	57 억		48408	N	N	0	N	00	N
36	20241025	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-27	5	-2.16	13650691	11165	49.38	1252	1252	1202	1627	877	1252	1222.63	0.42	0	3189	1323	1287	1254	1218	1185	1305	1236	57	375	500	820	1	1	11400000	140	7.00	0.24	12	0.10	175.00	5098.00	2670	20240111	-54.12	1021	20240805	19.98	2670	-54.12	20240111	1021	19.98	20240805	2670	-54.12	20240111	1021	19.98	20240805	0.05	N	073540	500	57 억		48408	N	N	0	N	00	N
37	20241025	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	-28	5	-2.24	13519701	11058	48.91	1252	1252	1202	1627	877	1252	1222.62	0.42	0	3194	1323	1287	1254	1218	1185	1305	1236	57	375	500	820	1	1	11400000	140	6.99	0.24	12	0.10	175.00	5098.00	2670	20240111	-54.16	1021	20240805	19.88	2670	-54.16	20240111	1021	19.88	20240805	2670	-54.16	20240111	1021	19.88	20240805	0.05	N	073540	500	57 억		48408	N	N	0	N	00	N
38	20241025	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	-18	5	-1.44	13227357	10819	47.85	1252	1252	1202	1627	877	1252	1222.60	0.42	0	3353	1323	1287	1254	1218	1185	1305	1236	57	375	500	820	1	1	11400000	141	7.05	0.24	12	0.09	175.00	5098.00	2670	20240111	-53.78	1021	20240805	20.86	2670	-53.78	20240111	1021	20.86	20240805	2670	-53.78	20240111	1021	20.86	20240805	0.05	N	073540	500	57 억		48408	N	N	0	N	00	N
39	20241025	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	-49	5	-3.91	11214737	9148	40.46	1252	1252	1203	1627	877	1252	1225.92	0.42	0	3351	1323	1287	1254	1218	1185	1305	1236	57	375	500	820	1	1	11400000	137	6.87	0.24	12	0.08	175.00	5098.00	2670	20240111	-54.94	1021	20240805	17.83	2670	-54.94	20240111	1021	17.83	20240805	2670	-54.94	20240111	1021	17.83	20240805	0.05	N	073540	500	57 억		48408	N	N	0	N	00	N
40	20241025	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	-38	5	-3.04	4151941	3385	14.97	1252	1252	1214	1627	877	1252	1226.57	0.42	0	1408	1323	1287	1254	1218	1185	1305	1236	57	375	500	820	1	1	11400000	138	6.94	0.24	12	0.03	175.00	5098.00	2670	20240111	-54.53	1021	20240805	18.90	2670	-54.53	20240111	1021	18.90	20240805	2670	-54.53	20240111	1021	18.90	20240805	0.05	N	073540	500	57 억		48408	N	N	0	N	00	N
41	20241024	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1252	19	2	1.54	28163292	22588	40.47	1233	1290	1221	1602	864	1233	1246.83	0.43	0	-750	1348	1290	1225	1167	1102	1258	1135	57	369	500	810	1	1	11400000	143	7.15	0.25	12	0.20	175.00	5098.00	2670	20240111	-53.11	1021	20240805	22.62	2670	-53.11	20240111	1021	22.62	20240805	2670	-53.11	20240111	1021	22.62	20240805	0.05	N	073540	500	57 억		49095	N	N	0	N	00	N
42	20241024	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	1	2	0.08	27023157	21675	38.83	1233	1290	1233	1602	864	1233	1246.74	0.43	0	-478	1348	1290	1225	1167	1102	1258	1135	57	369	500	810	1	1	11400000	141	7.05	0.24	12	0.19	175.00	5098.00	2670	20240111	-53.78	1021	20240805	20.86	2670	-53.78	20240111	1021	20.86	20240805	2670	-53.78	20240111	1021	20.86	20240805	0.05	N	073540	500	57 억		49095	N	N	0	N	00	N
43	20241024	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1253	20	2	1.62	23971589	19211	34.42	1233	1290	1233	1602	864	1233	1247.81	0.43	0	-753	1348	1290	1225	1167	1102	1258	1135	57	369	500	810	1	1	11400000	143	7.16	0.25	12	0.17	175.00	5098.00	2670	20240111	-53.07	1021	20240805	22.72	2670	-53.07	20240111	1021	22.72	20240805	2670	-53.07	20240111	1021	22.72	20240805	0.05	N	073540	500	57 억		49095	N	N	0	N	00	N
44	20241024	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	17	2	1.38	22009813	17662	31.64	1233	1290	1233	1602	864	1233	1246.17	0.43	0	-818	1348	1290	1225	1167	1102	1258	1135	57	369	500	810	1	1	11400000	143	7.14	0.25	12	0.15	175.00	5098.00	2670	20240111	-53.18	1021	20240805	22.43	2670	-53.18	20240111	1021	22.43	20240805	2670	-53.18	20240111	1021	22.43	20240805	0.05	N	073540	500	57 억		49095	N	N	0	N	00	N
45	20241024	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	17	2	1.38	21534813	17282	30.96	1233	1290	1233	1602	864	1233	1246.08	0.43	0	-687	1348	1290	1225	1167	1102	1258	1135	57	369	500	810	1	1	11400000	143	7.14	0.25	12	0.15	175.00	5098.00	2670	20240111	-53.18	1021	20240805	22.43	2670	-53.18	20240111	1021	22.43	20240805	2670	-53.18	20240111	1021	22.43	20240805	0.05	N	073540	500	57 억		49095	N	N	0	N	00	N
46	20241024	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	48	2	3.89	13149297	10600	18.99	1233	1290	1233	1602	864	1233	1240.50	0.43	0	-687	1348	1290	1225	1167	1102	1258	1135	57	369	500	810	1	1	11400000	146	7.32	0.25	12	0.09	175.00	5098.00	2670	20240111	-52.02	1021	20240805	25.47	2670	-52.02	20240111	1021	25.47	20240805	2670	-52.02	20240111	1021	25.47	20240805	0.05	N	073540	500	57 억		49095	N	N	0	N	00	N
47	20241024	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	57	2	4.62	13137736	10591	18.97	1233	1290	1233	1602	864	1233	1240.46	0.43	0	-686	1348	1290	1225	1167	1102	1258	1135	57	369	500	810	1	1	11400000	147	7.37	0.25	12	0.09	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		49095	N	N	0	N	00	N
48	20241024	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	37	2	3.00	12563754	10144	18.17	1233	1270	1233	1602	864	1233	1238.54	0.43	0	-590	1348	1290	1225	1167	1102	1258	1135	57	369	500	810	1	1	11400000	145	7.26	0.25	12	0.09	175.00	5098.00	2670	20240111	-52.43	1021	20240805	24.39	2670	-52.43	20240111	1021	24.39	20240805	2670	-52.43	20240111	1021	24.39	20240805	0.05	N	073540	500	57 억		49095	N	N	0	N	00	N
49	20241023	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1233	-47	5	-3.67	68084277	55721	547.36	1283	1283	1160	1664	896	1280	1221.88	0.43	0	-27	1313	1296	1288	1271	1263	1292	1267	57	384	500	840	1	1	11400000	141	7.05	0.24	12	0.49	175.00	5098.00	2670	20240111	-53.82	1021	20240805	20.76	2670	-53.82	20240111	1021	20.76	20240805	2670	-53.82	20240111	1021	20.76	20240805	0.05	N	073540	500	57 억		49122	N	N	0	N	00	N
50	20241023	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-54	5	-4.22	64968795	53190	522.50	1283	1283	1160	1664	896	1280	1221.45	0.43	0	549	1313	1296	1288	1271	1263	1292	1267	57	384	500	840	1	1	11400000	140	7.01	0.24	12	0.47	175.00	5098.00	2670	20240111	-54.08	1021	20240805	20.08	2670	-54.08	20240111	1021	20.08	20240805	2670	-54.08	20240111	1021	20.08	20240805	0.05	N	073540	500	57 억		49122	N	N	0	N	00	N
51	20241023	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	-31	5	-2.42	58478648	47936	470.88	1283	1283	1160	1664	896	1280	1219.93	0.43	0	969	1313	1296	1288	1271	1263	1292	1267	57	384	500	840	1	1	11400000	142	7.14	0.24	12	0.42	175.00	5098.00	2670	20240111	-53.22	1021	20240805	22.33	2670	-53.22	20240111	1021	22.33	20240805	2670	-53.22	20240111	1021	22.33	20240805	0.05	N	073540	500	57 억		49122	N	N	0	N	00	N
52	20241023	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-53	5	-4.14	58222025	47729	468.85	1283	1283	1160	1664	896	1280	1219.85	0.43	0	969	1313	1296	1288	1271	1263	1292	1267	57	384	500	840	1	1	11400000	140	7.01	0.24	12	0.42	175.00	5098.00	2670	20240111	-54.04	1021	20240805	20.18	2670	-54.04	20240111	1021	20.18	20240805	2670	-54.04	20240111	1021	20.18	20240805	0.05	N	073540	500	57 억		49122	N	N	0	N	00	N
53	20241023	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-65	5	-5.08	41835628	34332	337.25	1283	1283	1160	1664	896	1280	1218.56	0.43	0	2885	1313	1296	1288	1271	1263	1292	1267	57	384	500	840	1	1	11400000	139	6.94	0.24	12	0.30	175.00	5098.00	2670	20240111	-54.49	1021	20240805	19.00	2670	-54.49	20240111	1021	19.00	20240805	2670	-54.49	20240111	1021	19.00	20240805	0.05	N	073540	500	57 억		49122	N	N	0	N	00	N
54	20241023	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	-21	5	-1.64	10749808	8620	84.68	1283	1283	1220	1664	896	1280	1247.08	0.43	0	-77	1313	1296	1288	1271	1263	1292	1267	57	384	500	840	1	1	11400000	144	7.19	0.25	12	0.08	175.00	5098.00	2670	20240111	-52.85	1021	20240805	23.31	2670	-52.85	20240111	1021	23.31	20240805	2670	-52.85	20240111	1021	23.31	20240805	0.05	N	073540	500	57 억		49122	N	N	0	N	00	N
55	20241023	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	0	3	0.00	2479650	1942	19.08	1283	1283	1260	1664	896	1280	1276.85	0.43	0	-107	1313	1296	1288	1271	1263	1292	1267	57	384	500	840	1	1	11400000	146	7.31	0.25	12	0.02	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억		49122	N	N	0	N	00	N
56	20241023	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	-20	5	-1.56	2393168	1874	18.41	1283	1283	1260	1664	896	1280	1277.04	0.43	0	-129	1313	1296	1288	1271	1263	1292	1267	57	384	500	840	1	1	11400000	144	7.20	0.25	12	0.02	175.00	5098.00	2670	20240111	-52.81	1021	20240805	23.41	2670	-52.81	20240111	1021	23.41	20240805	2670	-52.81	20240111	1021	23.41	20240805	0.05	N	073540	500	57 억		49122	N	N	0	N	00	N
57	20241022	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-24	5	-1.84	13158183	10180	75.70	1304	1305	1280	1695	913	1304	1292.55	0.43	0	-83	1356	1330	1295	1269	1234	1343	1282	57	391	500	860	1	1	11400000	146	7.31	0.25	12	0.09	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억		49205	N	N	0	N	00	N
58	20241022	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-5	5	-0.38	11326309	8751	65.08	1304	1305	1288	1695	913	1304	1294.29	0.43	0	-50	1356	1330	1295	1269	1234	1343	1282	57	391	500	860	1	1	11400000	148	7.42	0.25	12	0.08	175.00	5098.00	2670	20240111	-51.35	1021	20240805	27.23	2670	-51.35	20240111	1021	27.23	20240805	2670	-51.35	20240111	1021	27.23	20240805	0.05	N	073540	500	57 억		49205	N	N	0	N	00	N
59	20241022	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-14	5	-1.07	9828404	7590	56.44	1304	1305	1288	1695	913	1304	1294.91	0.43	0	48	1356	1330	1295	1269	1234	1343	1282	57	391	500	860	1	1	11400000	147	7.37	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		49205	N	N	0	N	00	N
60	20241022	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-14	5	-1.07	9778096	7551	56.15	1304	1305	1288	1695	913	1304	1294.94	0.43	0	49	1356	1330	1295	1269	1234	1343	1282	57	391	500	860	1	1	11400000	147	7.37	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		49205	N	N	0	N	00	N
61	20241022	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-16	5	-1.23	9718806	7505	55.81	1304	1305	1288	1695	913	1304	1294.98	0.43	0	49	1356	1330	1295	1269	1234	1343	1282	57	391	500	860	1	1	11400000	147	7.36	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.05	N	073540	500	57 억		49205	N	N	0	N	00	N
62	20241022	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	0	3	0.00	8918667	6885	51.20	1304	1305	1288	1695	913	1304	1295.38	0.43	0	136	1356	1330	1295	1269	1234	1343	1282	57	391	500	860	1	1	11400000	149	7.45	0.26	12	0.06	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.05	N	073540	500	57 억		49205	N	N	0	N	00	N
63	20241022	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-14	5	-1.07	8594751	6636	49.35	1304	1305	1288	1695	913	1304	1295.17	0.43	0	204	1356	1330	1295	1269	1234	1343	1282	57	391	500	860	1	1	11400000	147	7.37	0.25	12	0.06	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		49205	N	N	0	N	00	N
64	20241022	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	0	3	0.00	2897655	2223	16.53	1304	1305	1295	1695	913	1304	1303.49	0.43	0	214	1356	1330	1295	1269	1234	1343	1282	57	391	500	860	1	1	11400000	149	7.45	0.26	12	0.02	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.05	N	073540	500	57 억		49205	N	N	0	N	00	N
65	20241021	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	4	2	0.31	17414814	13447	292.26	1261	1321	1260	1690	910	1300	1295.07	0.42	0	1049	1358	1328	1314	1284	1270	1322	1278	57	390	500	850	1	1	11400000	149	7.45	0.26	12	0.12	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.05	N	073540	500	57 억		48156	N	N	0	N	00	N
66	20241021	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	19	2	1.46	17000115	13129	285.35	1261	1321	1260	1690	910	1300	1294.85	0.42	0	1260	1358	1328	1314	1284	1270	1322	1278	57	390	500	850	1	1	11400000	150	7.54	0.26	12	0.12	175.00	5098.00	2670	20240111	-50.60	1021	20240805	29.19	2670	-50.60	20240111	1021	29.19	20240805	2670	-50.60	20240111	1021	29.19	20240805	0.05	N	073540	500	57 억		48156	N	N	0	N	00	N
67	20241021	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	18	2	1.38	16972420	13108	284.89	1261	1321	1260	1690	910	1300	1294.81	0.42	0	1269	1358	1328	1314	1284	1270	1322	1278	57	390	500	850	1	1	11400000	150	7.53	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.64	1021	20240805	29.09	2670	-50.64	20240111	1021	29.09	20240805	2670	-50.64	20240111	1021	29.09	20240805	0.05	N	073540	500	57 억		48156	N	N	0	N	00	N
68	20241021	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	15	2	1.15	16935495	13080	284.29	1261	1321	1260	1690	910	1300	1294.76	0.42	0	1290	1358	1328	1314	1284	1270	1322	1278	57	390	500	850	1	1	11400000	150	7.51	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.05	N	073540	500	57 억		48156	N	N	0	N	00	N
69	20241021	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	15	2	1.15	12429055	9653	209.80	1261	1321	1260	1690	910	1300	1287.58	0.42	0	1331	1358	1328	1314	1284	1270	1322	1278	57	390	500	850	1	1	11400000	150	7.51	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.05	N	073540	500	57 억		48156	N	N	0	N	00	N
70	20241021	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	0	3	0.00	10467430	8157	177.29	1261	1321	1260	1690	910	1300	1283.25	0.42	0	1838	1358	1328	1314	1284	1270	1322	1278	57	390	500	850	1	1	11400000	148	7.43	0.26	12	0.07	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억		48156	N	N	0	N	00	N
71	20241021	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	0	3	0.00	6263701	4929	107.13	1261	1300	1260	1690	910	1300	1270.79	0.42	0	1921	1358	1328	1314	1284	1270	1322	1278	57	390	500	850	1	1	11400000	148	7.43	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억		48156	N	N	0	N	00	N
72	20241021	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	-2	5	-0.15	4785979	3791	82.40	1261	1298	1260	1690	910	1300	1262.46	0.42	0	1921	1358	1328	1314	1284	1270	1322	1278	57	390	500	850	1	1	11400000	148	7.42	0.25	12	0.03	175.00	5098.00	2670	20240111	-51.39	1021	20240805	27.13	2670	-51.39	20240111	1021	27.13	20240805	2670	-51.39	20240111	1021	27.13	20240805	0.05	N	073540	500	57 억		48156	N	N	0	N	00	N
73	20241018	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-50	5	-3.70	6098538	4601	58.27	1340	1344	1300	1755	945	1350	1325.48	0.43	0	-768	1382	1366	1346	1330	1310	1374	1338	57	405	500	890	1	1	11400000	148	7.43	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억		48924	N	N	0	N	00	N
74	20241018	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	-18	5	-1.33	4316446	3234	40.96	1340	1344	1328	1755	945	1350	1334.71	0.43	0	-768	1382	1366	1346	1330	1310	1374	1338	57	405	500	890	1	1	11400000	152	7.61	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.05	N	073540	500	57 억		48924	N	N	0	N	00	N
75	20241018	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1331	-19	5	-1.41	3641981	2727	34.54	1340	1344	1328	1755	945	1350	1335.53	0.43	0	-768	1382	1366	1346	1330	1310	1374	1338	57	405	500	890	1	1	11400000	152	7.61	0.26	12	0.02	175.00	5098.00	2670	20240111	-50.15	1021	20240805	30.36	2670	-50.15	20240111	1021	30.36	20240805	2670	-50.15	20240111	1021	30.36	20240805	0.05	N	073540	500	57 억		48924	N	N	0	N	00	N
76	20241018	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1331	-19	5	-1.41	3293265	2465	31.22	1340	1344	1328	1755	945	1350	1336.01	0.43	0	-763	1382	1366	1346	1330	1310	1374	1338	57	405	500	890	1	1	11400000	152	7.61	0.26	12	0.02	175.00	5098.00	2670	20240111	-50.15	1021	20240805	30.36	2670	-50.15	20240111	1021	30.36	20240805	2670	-50.15	20240111	1021	30.36	20240805	0.05	N	073540	500	57 억		48924	N	N	0	N	00	N
77	20241018	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-17	5	-1.26	3173556	2375	30.08	1340	1344	1333	1755	945	1350	1336.23	0.43	0	-697	1382	1366	1346	1330	1310	1374	1338	57	405	500	890	1	1	11400000	152	7.62	0.26	12	0.02	175.00	5098.00	2670	20240111	-50.07	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억		48924	N	N	0	N	00	N
78	20241018	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	-16	5	-1.19	2093826	1565	19.82	1340	1344	1333	1755	945	1350	1337.91	0.43	0	-867	1382	1366	1346	1330	1310	1374	1338	57	405	500	890	1	1	11400000	152	7.62	0.26	12	0.01	175.00	5098.00	2670	20240111	-50.04	1021	20240805	30.66	2670	-50.04	20240111	1021	30.66	20240805	2670	-50.04	20240111	1021	30.66	20240805	0.05	N	073540	500	57 억		48924	N	N	0	N	00	N
79	20241018	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-17	5	-1.26	2091158	1563	19.79	1340	1344	1333	1755	945	1350	1337.91	0.43	0	-867	1382	1366	1346	1330	1310	1374	1338	57	405	500	890	1	1	11400000	152	7.62	0.26	12	0.01	175.00	5098.00	2670	20240111	-50.07	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억		48924	N	N	0	N	00	N
80	20241018	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	-10	5	-0.74	706180	527	6.67	1340	1340	1340	1755	945	1350	1340.00	0.43	0	-99	1382	1366	1346	1330	1310	1374	1338	57	405	500	890	1	1	11400000	153	7.66	0.26	12	0.00	175.00	5098.00	2670	20240111	-49.81	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2670	-49.81	20240111	1021	31.24	20240805	0.05	N	073540	500	57 억		48924	N	N	0	N	00	N
81	20241017	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	24	2	1.81	10597684	7896	46.76	1326	1362	1326	1723	929	1326	1342.16	0.44	0	-882	1375	1350	1325	1300	1275	1363	1313	57	397	500	870	1	1	11400000	154	7.71	0.26	12	0.07	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	2670	-49.44	20240111	1021	32.22	20240805	2670	-49.44	20240111	1021	32.22	20240805	0.05	N	073540	500	57 억		49806	N	N	0	N	00	N
82	20241017	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	24	2	1.81	9012014	6721	39.80	1326	1362	1326	1723	929	1326	1340.88	0.44	0	-782	1375	1350	1325	1300	1275	1363	1313	57	397	500	870	1	1	11400000	154	7.71	0.26	12	0.06	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	2670	-49.44	20240111	1021	32.22	20240805	2670	-49.44	20240111	1021	32.22	20240805	0.05	N	073540	500	57 억		49806	N	N	0	N	00	N
83	20241017	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	29	2	2.19	8898216	6636	39.30	1326	1362	1326	1723	929	1326	1340.90	0.44	0	-805	1375	1350	1325	1300	1275	1363	1313	57	397	500	870	1	1	11400000	154	7.74	0.27	12	0.06	175.00	5098.00	2670	20240111	-49.25	1021	20240805	32.71	2670	-49.25	20240111	1021	32.71	20240805	2670	-49.25	20240111	1021	32.71	20240805	0.05	N	073540	500	57 억		49806	N	N	0	N	00	N
84	20241017	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	29	2	2.19	8138678	6069	35.94	1326	1362	1326	1723	929	1326	1341.03	0.44	0	-751	1375	1350	1325	1300	1275	1363	1313	57	397	500	870	1	1	11400000	154	7.74	0.27	12	0.05	175.00	5098.00	2670	20240111	-49.25	1021	20240805	32.71	2670	-49.25	20240111	1021	32.71	20240805	2670	-49.25	20240111	1021	32.71	20240805	0.05	N	073540	500	57 억		49806	N	N	0	N	00	N
85	20241017	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1358	32	2	2.41	6269267	4689	27.77	1326	1362	1326	1723	929	1326	1337.02	0.44	0	-662	1375	1350	1325	1300	1275	1363	1313	57	397	500	870	1	1	11400000	155	7.76	0.27	12	0.04	175.00	5098.00	2670	20240111	-49.14	1021	20240805	33.01	2670	-49.14	20240111	1021	33.01	20240805	2670	-49.14	20240111	1021	33.01	20240805	0.05	N	073540	500	57 억		49806	N	N	0	N	00	N
86	20241017	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	20	2	1.51	6094002	4559	27.00	1326	1362	1326	1723	929	1326	1336.70	0.44	0	-662	1375	1350	1325	1300	1275	1363	1313	57	397	500	870	1	1	11400000	153	7.69	0.26	12	0.04	175.00	5098.00	2670	20240111	-49.59	1021	20240805	31.83	2670	-49.59	20240111	1021	31.83	20240805	2670	-49.59	20240111	1021	31.83	20240805	0.05	N	073540	500	57 억		49806	N	N	0	N	00	N
87	20241017	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	34	2	2.56	3393225	2545	15.07	1326	1362	1326	1723	929	1326	1333.29	0.44	0	-240	1375	1350	1325	1300	1275	1363	1313	57	397	500	870	1	1	11400000	155	7.77	0.27	12	0.02	175.00	5098.00	2670	20240111	-49.06	1021	20240805	33.20	2670	-49.06	20240111	1021	33.20	20240805	2670	-49.06	20240111	1021	33.20	20240805	0.05	N	073540	500	57 억		49806	N	N	0	N	00	N
88	20241017	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	0	3	0.00	1839162	1387	8.21	1326	1326	1326	1723	929	1326	1326.00	0.44	0	-190	1375	1350	1325	1300	1275	1363	1313	57	397	500	870	1	1	11400000	151	7.58	0.26	12	0.01	175.00	5098.00	2670	20240111	-50.34	1021	20240805	29.87	2670	-50.34	20240111	1021	29.87	20240805	2670	-50.34	20240111	1021	29.87	20240805	0.05	N	073540	500	57 억		49806	N	N	0	N	00	N
89	20241016	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	26	2	2.00	22115903	16885	109.33	1301	1350	1300	1690	910	1300	1309.80	0.42	0	1917	1363	1331	1310	1278	1257	1347	1294	57	390	500	850	1	1	11400000	151	7.58	0.26	12	0.15	175.00	5098.00	2670	20240111	-50.34	1021	20240805	29.87	2670	-50.34	20240111	1021	29.87	20240805	2670	-50.34	20240111	1021	29.87	20240805	0.05	N	073540	500	57 억		47889	N	N	0	N	00	N
90	20241016	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	27	2	2.08	20577737	15715	101.75	1301	1350	1300	1690	910	1300	1309.43	0.42	0	1891	1363	1331	1310	1278	1257	1347	1294	57	390	500	850	1	1	11400000	151	7.58	0.26	12	0.14	175.00	5098.00	2670	20240111	-50.30	1021	20240805	29.97	2670	-50.30	20240111	1021	29.97	20240805	2670	-50.30	20240111	1021	29.97	20240805	0.05	N	073540	500	57 억		47889	N	N	0	N	00	N
91	20241016	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	27	2	2.08	20540581	15687	101.57	1301	1350	1300	1690	910	1300	1309.40	0.42	0	1891	1363	1331	1310	1278	1257	1347	1294	57	390	500	850	1	1	11400000	151	7.58	0.26	12	0.14	175.00	5098.00	2670	20240111	-50.30	1021	20240805	29.97	2670	-50.30	20240111	1021	29.97	20240805	2670	-50.30	20240111	1021	29.97	20240805	0.05	N	073540	500	57 억		47889	N	N	0	N	00	N
92	20241016	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	15	2	1.15	20357455	15549	100.68	1301	1350	1300	1690	910	1300	1309.25	0.42	0	1891	1363	1331	1310	1278	1257	1347	1294	57	390	500	850	1	1	11400000	150	7.51	0.26	12	0.14	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.05	N	073540	500	57 억		47889	N	N	0	N	00	N
93	20241016	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	12	2	0.92	9106120	6957	45.05	1301	1350	1301	1690	910	1300	1308.91	0.42	0	1939	1363	1331	1310	1278	1257	1347	1294	57	390	500	850	1	1	11400000	150	7.50	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.86	1021	20240805	28.50	2670	-50.86	20240111	1021	28.50	20240805	2670	-50.86	20240111	1021	28.50	20240805	0.05	N	073540	500	57 억		47889	N	N	0	N	00	N
94	20241016	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	12	2	0.92	8230789	6288	40.71	1301	1350	1301	1690	910	1300	1308.97	0.42	0	2288	1363	1331	1310	1278	1257	1347	1294	57	390	500	850	1	1	11400000	150	7.50	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.86	1021	20240805	28.50	2670	-50.86	20240111	1021	28.50	20240805	2670	-50.86	20240111	1021	28.50	20240805	0.05	N	073540	500	57 억		47889	N	N	0	N	00	N
95	20241016	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	2	2	0.15	8209765	6272	40.61	1301	1350	1301	1690	910	1300	1308.95	0.42	0	2288	1363	1331	1310	1278	1257	1347	1294	57	390	500	850	1	1	11400000	148	7.44	0.26	12	0.06	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		47889	N	N	0	N	00	N
96	20241016	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	50	2	3.85	2098294	1594	10.32	1301	1350	1301	1690	910	1300	1316.37	0.42	0	-216	1363	1331	1310	1278	1257	1347	1294	57	390	500	850	1	1	11400000	154	7.71	0.26	12	0.01	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	2670	-49.44	20240111	1021	32.22	20240805	2670	-49.44	20240111	1021	32.22	20240805	0.05	N	073540	500	57 억		47889	N	N	0	N	00	N
97	20241015	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-2	5	-0.15	20166899	15444	97.29	1295	1342	1289	1692	912	1302	1305.82	0.42	0	409	1342	1321	1288	1267	1234	1305	1251	57	390	500	850	1	1	11400000	148	7.43	0.26	12	0.14	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억		47419	N	N	0	N	00	N
98	20241015	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	25	2	1.92	9885332	7571	47.69	1295	1342	1289	1692	912	1302	1305.68	0.42	0	210	1342	1321	1288	1267	1234	1305	1251	57	390	500	850	1	1	11400000	151	7.58	0.26	12	0.07	175.00	5098.00	2670	20240111	-50.30	1021	20240805	29.97	2670	-50.30	20240111	1021	29.97	20240805	2670	-50.30	20240111	1021	29.97	20240805	0.05	N	073540	500	57 억		47419	N	N	0	N	00	N
99	20241015	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	12	2	0.92	7684471	5917	37.27	1295	1314	1289	1692	912	1302	1298.71	0.42	0	236	1342	1321	1288	1267	1234	1305	1251	57	390	500	850	1	1	11400000	150	7.51	0.26	12	0.05	175.00	5098.00	2670	20240111	-50.79	1021	20240805	28.70	2670	-50.79	20240111	1021	28.70	20240805	2670	-50.79	20240111	1021	28.70	20240805	0.05	N	073540	500	57 억		47419	N	N	0	N	00	N
100	20241015	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	0	3	0.00	6433113	4956	31.22	1295	1302	1289	1692	912	1302	1298.05	0.42	0	-115	1342	1321	1288	1267	1234	1305	1251	57	390	500	850	1	1	11400000	148	7.44	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		47419	N	N	0	N	00	N
101	20241015	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	0	3	0.00	6273038	4833	30.45	1295	1302	1289	1692	912	1302	1297.96	0.42	0	-55	1342	1321	1288	1267	1234	1305	1251	57	390	500	850	1	1	11400000	148	7.44	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		47419	N	N	0	N	00	N
102	20241015	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	0	3	0.00	3482862	2690	16.95	1295	1302	1289	1692	912	1302	1294.74	0.42	0	-55	1342	1321	1288	1267	1234	1305	1251	57	390	500	850	1	1	11400000	148	7.44	0.26	12	0.02	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		47419	N	N	0	N	00	N
103	20241015	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	-1	5	-0.08	2223129	1715	10.80	1295	1302	1295	1692	912	1302	1296.29	0.42	0	-55	1342	1321	1288	1267	1234	1305	1251	57	390	500	850	1	1	11400000	148	7.43	0.26	12	0.02	175.00	5098.00	2670	20240111	-51.27	1021	20240805	27.42	2670	-51.27	20240111	1021	27.42	20240805	2670	-51.27	20240111	1021	27.42	20240805	0.05	N	073540	500	57 억		47419	N	N	0	N	00	N
104	20241015	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	0	3	0.00	1626086	1254	7.90	1295	1302	1295	1692	912	1302	1296.72	0.42	0	-81	1342	1321	1288	1267	1234	1305	1251	57	390	500	850	1	1	11400000	148	7.44	0.26	12	0.01	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		47419	N	N	0	N	00	N
105	20241014	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-7	5	-0.53	20331651	15874	92.19	1309	1309	1255	1701	917	1309	1280.81	0.41	0	484	1382	1345	1327	1290	1272	1336	1281	57	392	500	860	1	1	11400000	148	7.44	0.26	12	0.14	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		46935	N	N	0	N	00	N
106	20241014	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-7	5	-0.53	19680651	15374	89.29	1309	1309	1255	1701	917	1309	1280.13	0.41	0	563	1382	1345	1327	1290	1272	1336	1281	57	392	500	860	1	1	11400000	148	7.44	0.26	12	0.13	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		46935	N	N	0	N	00	N
107	20241014	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-33	5	-2.52	16280520	12723	73.89	1309	1309	1255	1701	917	1309	1279.61	0.41	0	1668	1382	1345	1327	1290	1272	1336	1281	57	392	500	860	1	1	11400000	145	7.29	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.21	1021	20240805	24.98	2670	-52.21	20240111	1021	24.98	20240805	2670	-52.21	20240111	1021	24.98	20240805	0.05	N	073540	500	57 억		46935	N	N	0	N	00	N
108	20241014	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-31	5	-2.37	15680390	12254	71.17	1309	1309	1255	1701	917	1309	1279.61	0.41	0	1701	1382	1345	1327	1290	1272	1336	1281	57	392	500	860	1	1	11400000	146	7.30	0.25	12	0.11	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.05	N	073540	500	57 억		46935	N	N	0	N	00	N
109	20241014	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-20	5	-1.53	13976763	10933	63.50	1309	1309	1255	1701	917	1309	1278.40	0.41	0	1681	1382	1345	1327	1290	1272	1336	1281	57	392	500	860	1	1	11400000	147	7.37	0.25	12	0.10	175.00	5098.00	2670	20240111	-51.72	1021	20240805	26.25	2670	-51.72	20240111	1021	26.25	20240805	2670	-51.72	20240111	1021	26.25	20240805	0.05	N	073540	500	57 억		46935	N	N	0	N	00	N
110	20241014	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-19	5	-1.45	13661170	10687	62.07	1309	1309	1255	1701	917	1309	1278.30	0.41	0	1650	1382	1345	1327	1290	1272	1336	1281	57	392	500	860	1	1	11400000	147	7.37	0.25	12	0.09	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억		46935	N	N	0	N	00	N
111	20241014	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-33	5	-2.52	9817056	7699	44.71	1309	1309	1255	1701	917	1309	1275.11	0.41	0	1636	1382	1345	1327	1290	1272	1336	1281	57	392	500	860	1	1	11400000	145	7.29	0.25	12	0.07	175.00	5098.00	2670	20240111	-52.21	1021	20240805	24.98	2670	-52.21	20240111	1021	24.98	20240805	2670	-52.21	20240111	1021	24.98	20240805	0.05	N	073540	500	57 억		46935	N	N	0	N	00	N
112	20241014	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-9	5	-0.69	904483	691	4.01	1309	1309	1300	1701	917	1309	1308.95	0.41	0	4	1382	1345	1327	1290	1272	1336	1281	57	392	500	860	1	1	11400000	148	7.43	0.26	12	0.01	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억		46935	N	N	0	N	00	N
113	20241011	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	-26	5	-1.95	22965237	17218	59.07	1335	1364	1309	1735	935	1335	1333.79	0.42	0	-767	1376	1355	1339	1318	1302	1353	1316	57	400	500	880	1	1	11400000	149	7.48	0.26	12	0.15	175.00	5098.00	2670	20240111	-50.97	1021	20240805	28.21	2670	-50.97	20240111	1021	28.21	20240805	2670	-50.97	20240111	1021	28.21	20240805	0.05	N	073540	500	57 억		47702	N	N	0	N	00	N
114	20241011	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	-13	5	-0.97	22017118	16497	56.60	1335	1364	1322	1735	935	1335	1334.61	0.42	0	-372	1376	1355	1339	1318	1302	1353	1316	57	400	500	880	1	1	11400000	151	7.55	0.26	12	0.14	175.00	5098.00	2670	20240111	-50.49	1021	20240805	29.48	2670	-50.49	20240111	1021	29.48	20240805	2670	-50.49	20240111	1021	29.48	20240805	0.05	N	073540	500	57 억		47702	N	N	0	N	00	N
115	20241011	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-2	5	-0.15	17067120	12778	43.84	1335	1364	1333	1735	935	1335	1335.66	0.42	0	-55	1376	1355	1339	1318	1302	1353	1316	57	400	500	880	1	1	11400000	152	7.62	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.07	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억		47702	N	N	0	N	00	N
116	20241011	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	0	3	0.00	10925690	8179	28.06	1335	1364	1335	1735	935	1335	1335.82	0.42	0	-432	1376	1355	1339	1318	1302	1353	1316	57	400	500	880	1	1	11400000	152	7.63	0.26	12	0.07	175.00	5098.00	2670	20240111	-50.00	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.05	N	073540	500	57 억		47702	N	N	0	N	00	N
117	20241011	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1337	2	2	0.15	7631779	5714	19.60	1335	1364	1335	1735	935	1335	1335.63	0.42	0	-455	1376	1355	1339	1318	1302	1353	1316	57	400	500	880	1	1	11400000	152	7.64	0.26	12	0.05	175.00	5098.00	2670	20240111	-49.93	1021	20240805	30.95	2670	-49.93	20240111	1021	30.95	20240805	2670	-49.93	20240111	1021	30.95	20240805	0.05	N	073540	500	57 억		47702	N	N	0	N	00	N
118	20241011	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	0	3	0.00	4101494	3070	10.53	1335	1364	1335	1735	935	1335	1335.99	0.42	0	-470	1376	1355	1339	1318	1302	1353	1316	57	400	500	880	1	1	11400000	152	7.63	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.00	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.05	N	073540	500	57 억		47702	N	N	0	N	00	N
119	20241011	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1337	2	2	0.15	3701912	2771	9.51	1335	1364	1335	1735	935	1335	1335.95	0.42	0	-470	1376	1355	1339	1318	1302	1353	1316	57	400	500	880	1	1	11400000	152	7.64	0.26	12	0.02	175.00	5098.00	2670	20240111	-49.93	1021	20240805	30.95	2670	-49.93	20240111	1021	30.95	20240805	2670	-49.93	20240111	1021	30.95	20240805	0.05	N	073540	500	57 억		47702	N	N	0	N	00	N
120	20241011	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1364	29	2	2.17	2426547	1816	6.23	1335	1364	1335	1735	935	1335	1336.20	0.42	0	-18	1376	1355	1339	1318	1302	1353	1316	57	400	500	880	1	1	11400000	155	7.79	0.27	12	0.02	175.00	5098.00	2670	20240111	-48.91	1021	20240805	33.59	2670	-48.91	20240111	1021	33.59	20240805	2670	-48.91	20240111	1021	33.59	20240805	0.05	N	073540	500	57 억		47702	N	N	0	N	00	N
121	20241010	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	0	3	0.00	38850869	29147	225.13	1335	1360	1323	1735	935	1335	1332.93	0.43	0	-1275	1379	1357	1332	1310	1285	1368	1321	57	400	500	880	1	1	11400000	152	7.63	0.26	12	0.26	175.00	5098.00	2670	20240111	-50.00	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.05	N	073540	500	57 억		48948	N	N	0	N	00	N
122	20241010	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	-1	5	-0.07	38560237	28929	223.44	1335	1360	1323	1735	935	1335	1332.93	0.43	0	-1275	1379	1357	1332	1310	1285	1368	1321	57	400	500	880	1	1	11400000	152	7.62	0.26	12	0.25	175.00	5098.00	2670	20240111	-50.04	1021	20240805	30.66	2670	-50.04	20240111	1021	30.66	20240805	2670	-50.04	20240111	1021	30.66	20240805	0.05	N	073540	500	57 억		48948	N	N	0	N	00	N
123	20241010	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	-5	5	-0.37	38226268	28678	221.50	1335	1360	1323	1735	935	1335	1332.95	0.43	0	-1275	1379	1357	1332	1310	1285	1368	1321	57	400	500	880	1	1	11400000	152	7.60	0.26	12	0.25	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.05	N	073540	500	57 억		48948	N	N	0	N	00	N
124	20241010	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	-9	5	-0.67	35972268	26978	208.37	1335	1360	1323	1735	935	1335	1333.39	0.43	0	-1275	1379	1357	1332	1310	1285	1368	1321	57	400	500	880	1	1	11400000	151	7.58	0.26	12	0.24	175.00	5098.00	2670	20240111	-50.34	1021	20240805	29.87	2670	-50.34	20240111	1021	29.87	20240805	2670	-50.34	20240111	1021	29.87	20240805	0.05	N	073540	500	57 억		48948	N	N	0	N	00	N
125	20241010	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	-5	5	-0.37	33954692	25459	196.64	1335	1360	1323	1735	935	1335	1333.70	0.43	0	-1275	1379	1357	1332	1310	1285	1368	1321	57	400	500	880	1	1	11400000	152	7.60	0.26	12	0.22	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.05	N	073540	500	57 억		48948	N	N	0	N	00	N
126	20241010	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	-5	5	-0.37	30583332	22923	177.05	1335	1360	1323	1735	935	1335	1334.18	0.43	0	-1275	1379	1357	1332	1310	1285	1368	1321	57	400	500	880	1	1	11400000	152	7.60	0.26	12	0.20	175.00	5098.00	2670	20240111	-50.19	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2670	-50.19	20240111	1021	30.26	20240805	0.05	N	073540	500	57 억		48948	N	N	0	N	00	N
127	20241010	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	5	2	0.37	5223862	3910	30.20	1335	1360	1335	1735	935	1335	1336.03	0.43	0	-565	1379	1357	1332	1310	1285	1368	1321	57	400	500	880	1	1	11400000	153	7.66	0.26	12	0.03	175.00	5098.00	2670	20240111	-49.81	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2670	-49.81	20240111	1021	31.24	20240805	0.05	N	073540	500	57 억		48948	N	N	0	N	00	N
128	20241010	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1351	16	2	1.20	4881402	3656	28.24	1335	1351	1335	1735	935	1335	1335.18	0.43	0	-504	1379	1357	1332	1310	1285	1368	1321	57	400	500	880	1	1	11400000	154	7.72	0.27	12	0.03	175.00	5098.00	2670	20240111	-49.40	1021	20240805	32.32	2670	-49.40	20240111	1021	32.32	20240805	2670	-49.40	20240111	1021	32.32	20240805	0.05	N	073540	500	57 억		48948	N	N	0	N	00	N
129	20241008	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	28	2	2.14	17126660	12947	36.49	1322	1354	1307	1699	915	1307	1322.83	0.41	0	-63	1339	1322	1303	1286	1267	1331	1295	57	392	500	860	1	1	11400000	152	7.63	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.00	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.05	N	073540	500	57 억		46862	N	N	0	N	00	N
130	20241008	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	26	2	1.99	16634145	12578	35.45	1322	1354	1307	1699	915	1307	1322.48	0.41	0	106	1339	1322	1303	1286	1267	1331	1295	57	392	500	860	1	1	11400000	152	7.62	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.07	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억		46862	N	N	0	N	00	N
131	20241008	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	36	2	2.75	14415804	10930	30.81	1322	1354	1307	1699	915	1307	1318.92	0.41	0	106	1339	1322	1303	1286	1267	1331	1295	57	392	500	860	1	1	11400000	153	7.67	0.26	12	0.10	175.00	5098.00	2670	20240111	-49.70	1021	20240805	31.54	2670	-49.70	20240111	1021	31.54	20240805	2670	-49.70	20240111	1021	31.54	20240805	0.05	N	073540	500	57 억		46862	N	N	0	N	00	N
132	20241008	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	18	2	1.38	11352980	8630	24.32	1322	1326	1307	1699	915	1307	1315.52	0.41	0	127	1339	1322	1303	1286	1267	1331	1295	57	392	500	860	1	1	11400000	151	7.57	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.37	1021	20240805	29.77	2670	-50.37	20240111	1021	29.77	20240805	2670	-50.37	20240111	1021	29.77	20240805	0.05	N	073540	500	57 억		46862	N	N	0	N	00	N
133	20241008	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	1	2	0.08	6822472	5195	14.64	1322	1326	1307	1699	915	1307	1313.28	0.41	0	-2533	1339	1322	1303	1286	1267	1331	1295	57	392	500	860	1	1	11400000	149	7.47	0.26	12	0.05	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.05	N	073540	500	57 억		46862	N	N	0	N	00	N
134	20241008	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	0	3	0.00	4013954	3050	8.60	1322	1326	1307	1699	915	1307	1316.05	0.41	0	-389	1339	1322	1303	1286	1267	1331	1295	57	392	500	860	1	1	11400000	149	7.47	0.26	12	0.03	175.00	5098.00	2670	20240111	-51.05	1021	20240805	28.01	2670	-51.05	20240111	1021	28.01	20240805	2670	-51.05	20240111	1021	28.01	20240805	0.05	N	073540	500	57 억		46862	N	N	0	N	00	N
135	20241008	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	8	2	0.61	2169095	1640	4.62	1322	1326	1315	1699	915	1307	1322.62	0.41	0	-389	1339	1322	1303	1286	1267	1331	1295	57	392	500	860	1	1	11400000	150	7.51	0.26	12	0.01	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.05	N	073540	500	57 억		46862	N	N	0	N	00	N
136	20241008	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1324	17	2	1.30	1891606	1429	4.03	1322	1326	1322	1699	915	1307	1323.73	0.41	0	-384	1339	1322	1303	1286	1267	1331	1295	57	392	500	860	1	1	11400000	151	7.57	0.26	12	0.01	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.05	N	073540	500	57 억		46862	N	N	0	N	00	N
137	20241007	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	6	2	0.46	46042859	35478	154.10	1301	1320	1284	1691	911	1301	1297.79	0.42	0	-8183	1359	1329	1308	1278	1257	1345	1294	57	390	500	850	1	1	11400000	149	7.47	0.26	12	0.31	175.00	5098.00	2670	20240111	-51.05	1021	20240805	28.01	2670	-51.05	20240111	1021	28.01	20240805	2670	-51.05	20240111	1021	28.01	20240805	0.05	N	073540	500	57 억		47654	N	N	0	N	00	N
138	20241007	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	16	2	1.23	44963421	34653	150.52	1301	1320	1284	1691	911	1301	1297.53	0.42	0	-8152	1359	1329	1308	1278	1257	1345	1294	57	390	500	850	1	1	11400000	150	7.53	0.26	12	0.30	175.00	5098.00	2670	20240111	-50.67	1021	20240805	28.99	2670	-50.67	20240111	1021	28.99	20240805	2670	-50.67	20240111	1021	28.99	20240805	0.05	N	073540	500	57 억		47654	N	N	0	N	00	N
139	20241007	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	7	2	0.54	34352423	26520	115.19	1301	1308	1284	1691	911	1301	1295.34	0.42	0	-8156	1359	1329	1308	1278	1257	1345	1294	57	390	500	850	1	1	11400000	149	7.47	0.26	12	0.23	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.05	N	073540	500	57 억		47654	N	N	0	N	00	N
140	20241007	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	5	2	0.38	33319249	25729	111.76	1301	1308	1284	1691	911	1301	1295.01	0.42	0	-8156	1359	1329	1308	1278	1257	1345	1294	57	390	500	850	1	1	11400000	149	7.46	0.26	12	0.23	175.00	5098.00	2670	20240111	-51.09	1021	20240805	27.91	2670	-51.09	20240111	1021	27.91	20240805	2670	-51.09	20240111	1021	27.91	20240805	0.05	N	073540	500	57 억		47654	N	N	0	N	00	N
141	20241007	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	-5	5	-0.38	18723494	14468	62.84	1301	1302	1284	1691	911	1301	1294.13	0.42	0	-1581	1359	1329	1308	1278	1257	1345	1294	57	390	500	850	1	1	11400000	148	7.41	0.25	12	0.13	175.00	5098.00	2670	20240111	-51.46	1021	20240805	26.93	2670	-51.46	20240111	1021	26.93	20240805	2670	-51.46	20240111	1021	26.93	20240805	0.05	N	073540	500	57 억		47654	N	N	0	N	00	N
142	20241007	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	-5	5	-0.38	17611736	13610	59.12	1301	1302	1284	1691	911	1301	1294.03	0.42	0	-1153	1359	1329	1308	1278	1257	1345	1294	57	390	500	850	1	1	11400000	148	7.41	0.25	12	0.12	175.00	5098.00	2670	20240111	-51.46	1021	20240805	26.93	2670	-51.46	20240111	1021	26.93	20240805	2670	-51.46	20240111	1021	26.93	20240805	0.05	N	073540	500	57 억		47654	N	N	0	N	00	N
143	20241007	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-13	5	-1.00	13067070	10094	43.85	1301	1302	1288	1691	911	1301	1294.54	0.42	0	-1119	1359	1329	1308	1278	1257	1345	1294	57	390	500	850	1	1	11400000	147	7.36	0.25	12	0.09	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.05	N	073540	500	57 억		47654	N	N	0	N	00	N
144	20241007	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	1	2	0.08	3903274	3000	13.03	1301	1302	1301	1691	911	1301	1301.09	0.42	0	-1411	1359	1329	1308	1278	1257	1345	1294	57	390	500	850	1	1	11400000	148	7.44	0.26	12	0.03	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		47654	N	N	0	N	00	N
145	20241004	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	14	2	1.09	29988349	23021	33.57	1287	1338	1287	1673	901	1287	1302.65	0.42	0	438	1445	1366	1321	1242	1197	1343	1219	57	386	500	840	1	1	11400000	148	7.43	0.26	12	0.20	175.00	5098.00	2670	20240111	-51.27	1021	20240805	27.42	2670	-51.27	20240111	1021	27.42	20240805	2670	-51.27	20240111	1021	27.42	20240805	0.05	N	073540	500	57 억		47753	N	N	0	N	00	N
146	20241004	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	20	2	1.55	28336861	21752	31.72	1287	1338	1287	1673	901	1287	1302.72	0.42	0	513	1445	1366	1321	1242	1197	1343	1219	57	386	500	840	1	1	11400000	149	7.47	0.26	12	0.19	175.00	5098.00	2670	20240111	-51.05	1021	20240805	28.01	2670	-51.05	20240111	1021	28.01	20240805	2670	-51.05	20240111	1021	28.01	20240805	0.05	N	073540	500	57 억		47753	N	N	0	N	00	N
147	20241004	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	14	2	1.09	28173423	21627	31.54	1287	1338	1287	1673	901	1287	1302.70	0.42	0	531	1445	1366	1321	1242	1197	1343	1219	57	386	500	840	1	1	11400000	148	7.43	0.26	12	0.19	175.00	5098.00	2670	20240111	-51.27	1021	20240805	27.42	2670	-51.27	20240111	1021	27.42	20240805	2670	-51.27	20240111	1021	27.42	20240805	0.05	N	073540	500	57 억		47753	N	N	0	N	00	N
148	20241004	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	22	2	1.71	27757253	21307	31.07	1287	1338	1287	1673	901	1287	1302.73	0.42	0	431	1445	1366	1321	1242	1197	1343	1219	57	386	500	840	1	1	11400000	149	7.48	0.26	12	0.19	175.00	5098.00	2670	20240111	-50.97	1021	20240805	28.21	2670	-50.97	20240111	1021	28.21	20240805	2670	-50.97	20240111	1021	28.21	20240805	0.05	N	073540	500	57 억		47753	N	N	0	N	00	N
149	20241004	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	11	2	0.85	26397709	20268	29.55	1287	1338	1287	1673	901	1287	1302.43	0.42	0	985	1445	1366	1321	1242	1197	1343	1219	57	386	500	840	1	1	11400000	148	7.42	0.25	12	0.18	175.00	5098.00	2670	20240111	-51.39	1021	20240805	27.13	2670	-51.39	20240111	1021	27.13	20240805	2670	-51.39	20240111	1021	27.13	20240805	0.05	N	073540	500	57 억		47753	N	N	0	N	00	N
150	20241004	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	31	2	2.41	25292756	19417	28.31	1287	1338	1287	1673	901	1287	1302.61	0.42	0	992	1445	1366	1321	1242	1197	1343	1219	57	386	500	840	1	1	11400000	150	7.53	0.26	12	0.17	175.00	5098.00	2670	20240111	-50.64	1021	20240805	29.09	2670	-50.64	20240111	1021	29.09	20240805	2670	-50.64	20240111	1021	29.09	20240805	0.05	N	073540	500	57 억		47753	N	N	0	N	00	N
151	20241004	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	36	2	2.80	24482576	18803	27.42	1287	1338	1287	1673	901	1287	1302.06	0.42	0	1010	1445	1366	1321	1242	1197	1343	1219	57	386	500	840	1	1	11400000	151	7.56	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.45	1021	20240805	29.58	2670	-50.45	20240111	1021	29.58	20240805	2670	-50.45	20240111	1021	29.58	20240805	0.05	N	073540	500	57 억		47753	N	N	0	N	00	N
152	20241004	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	9	2	0.70	14147426	10948	15.96	1287	1321	1287	1673	901	1287	1292.24	0.42	0	3483	1445	1366	1321	1242	1197	1343	1219	57	386	500	840	1	1	11400000	148	7.41	0.25	12	0.10	175.00	5098.00	2670	20240111	-51.46	1021	20240805	26.93	2670	-51.46	20240111	1021	26.93	20240805	2670	-51.46	20240111	1021	26.93	20240805	0.05	N	073540	500	57 억		47753	N	N	0	N	00	N
153	20241002	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-15	5	-1.15	89679576	68578	7.43	1302	1400	1276	1692	912	1302	1307.70	0.39	0	3531	1631	1466	1384	1219	1137	1425	1178	57	390	500	850	1	1	11400000	147	7.35	0.25	12	0.60	175.00	5098.00	2695	20230920	-52.24	1021	20240805	26.05	2670	-51.80	20240111	1021	26.05	20240805	2670	-51.80	20240111	1021	26.05	20240805	0.05	N	073540	500	57 억		44222	N	N	0	N	00	N
154	20241002	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-15	5	-1.15	88397862	67584	7.32	1302	1400	1276	1692	912	1302	1307.97	0.39	0	4298	1631	1466	1384	1219	1137	1425	1178	57	390	500	850	1	1	11400000	147	7.35	0.25	12	0.59	175.00	5098.00	2695	20230920	-52.24	1021	20240805	26.05	2670	-51.80	20240111	1021	26.05	20240805	2670	-51.80	20240111	1021	26.05	20240805	0.05	N	073540	500	57 억		44222	N	N	0	N	00	N
155	20241002	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	-6	5	-0.46	85613895	65426	7.09	1302	1400	1276	1692	912	1302	1308.56	0.39	0	4335	1631	1466	1384	1219	1137	1425	1178	57	390	500	850	1	1	11400000	148	7.41	0.25	12	0.57	175.00	5098.00	2695	20230920	-51.91	1021	20240805	26.93	2670	-51.46	20240111	1021	26.93	20240805	2670	-51.46	20240111	1021	26.93	20240805	0.05	N	073540	500	57 억		44222	N	N	0	N	00	N
156	20241002	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-11	5	-0.84	74525758	56835	6.16	1302	1400	1276	1692	912	1302	1311.27	0.39	0	2150	1631	1466	1384	1219	1137	1425	1178	57	390	500	850	1	1	11400000	147	7.38	0.25	12	0.50	175.00	5098.00	2695	20230920	-52.10	1021	20240805	26.44	2670	-51.65	20240111	1021	26.44	20240805	2670	-51.65	20240111	1021	26.44	20240805	0.05	N	073540	500	57 억		44222	N	N	0	N	00	N
157	20241002	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-10	5	-0.77	72535471	55297	5.99	1302	1400	1276	1692	912	1302	1311.74	0.39	0	1729	1631	1466	1384	1219	1137	1425	1178	57	390	500	850	1	1	11400000	147	7.38	0.25	12	0.49	175.00	5098.00	2695	20230920	-52.06	1021	20240805	26.54	2670	-51.61	20240111	1021	26.54	20240805	2670	-51.61	20240111	1021	26.54	20240805	0.05	N	073540	500	57 억		44222	N	N	0	N	00	N
158	20241002	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-2	5	-0.15	67381696	51283	5.56	1302	1400	1277	1692	912	1302	1313.92	0.39	0	1611	1631	1466	1384	1219	1137	1425	1178	57	390	500	850	1	1	11400000	148	7.43	0.26	12	0.45	175.00	5098.00	2695	20230920	-51.76	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억		44222	N	N	0	N	00	N
159	20241002	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	0	3	0.00	48880382	36988	4.01	1302	1400	1302	1692	912	1302	1321.52	0.39	0	2383	1631	1466	1384	1219	1137	1425	1178	57	390	500	850	1	1	11400000	148	7.44	0.26	12	0.32	175.00	5098.00	2695	20230920	-51.69	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		44222	N	N	0	N	00	N
160	20241002	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1342	40	2	3.07	34258797	25826	2.80	1302	1400	1302	1692	912	1302	1326.52	0.39	0	2001	1631	1466	1384	1219	1137	1425	1178	57	390	500	850	1	1	11400000	153	7.67	0.26	12	0.23	175.00	5098.00	2695	20230920	-50.20	1021	20240805	31.44	2670	-49.74	20240111	1021	31.44	20240805	2670	-49.74	20240111	1021	31.44	20240805	0.05	N	073540	500	57 억		44222	N	N	0	N	00	N