KissMeData/340360/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	161302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-65	5	-2.31	1700626470	613133	48.14	2845	2850	2730	3655	1975	2815	2773.68	0.82	0	-149288	2958	2886	2768	2696	2578	2922	2732	43	840	100	1970	5	1	43388212	1193	-65.48	7.11	12	1.41	-42.00	387.00	4280	20240226	-35.75	1448	20240129	89.92	4280	-35.75	20240226	1448	89.92	20240129	4280	-35.75	20240226	1448	89.92	20240129	4.11	N	340360	100	43 억		357097	N	N	0	N	00	N
3	20241031	151323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-60	5	-2.13	1581586520	569788	44.74	2845	2850	2730	3655	1975	2815	2775.75	0.82	0	-142814	2958	2886	2768	2696	2578	2922	2732	43	840	100	1970	5	1	43388212	1195	-65.60	7.12	12	1.31	-42.00	387.00	4280	20240226	-35.63	1448	20240129	90.26	4280	-35.63	20240226	1448	90.26	20240129	4280	-35.63	20240226	1448	90.26	20240129	4.11	N	340360	100	43 억		357097	N	N	0	N	00	N
4	20241031	141320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-55	5	-1.95	1299023635	467395	36.70	2845	2850	2730	3655	1975	2815	2779.28	0.82	0	-124396	2958	2886	2768	2696	2578	2922	2732	43	840	100	1970	5	1	43388212	1198	-65.71	7.13	12	1.08	-42.00	387.00	4280	20240226	-35.51	1448	20240129	90.61	4280	-35.51	20240226	1448	90.61	20240129	4280	-35.51	20240226	1448	90.61	20240129	4.11	N	340360	100	43 억		357097	N	N	0	N	00	N
5	20241031	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-70	5	-2.49	1164782850	418737	32.88	2845	2850	2730	3655	1975	2815	2781.66	0.82	0	-86738	2958	2886	2768	2696	2578	2922	2732	43	840	100	1970	5	1	43388212	1191	-65.36	7.09	12	0.97	-42.00	387.00	4280	20240226	-35.86	1448	20240129	89.57	4280	-35.86	20240226	1448	89.57	20240129	4280	-35.86	20240226	1448	89.57	20240129	4.11	N	340360	100	43 억		357097	N	N	0	N	00	N
6	20241031	121318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-70	5	-2.49	1096062390	393745	30.92	2845	2850	2730	3655	1975	2815	2783.69	0.82	0	-79435	2958	2886	2768	2696	2578	2922	2732	43	840	100	1970	5	1	43388212	1191	-65.36	7.09	12	0.91	-42.00	387.00	4280	20240226	-35.86	1448	20240129	89.57	4280	-35.86	20240226	1448	89.57	20240129	4280	-35.86	20240226	1448	89.57	20240129	4.11	N	340360	100	43 억		357097	N	N	0	N	00	N
7	20241031	111318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-55	5	-1.95	1061721295	381298	29.94	2845	2850	2730	3655	1975	2815	2784.49	0.82	0	-76215	2958	2886	2768	2696	2578	2922	2732	43	840	100	1970	5	1	43388212	1198	-65.71	7.13	12	0.88	-42.00	387.00	4280	20240226	-35.51	1448	20240129	90.61	4280	-35.51	20240226	1448	90.61	20240129	4280	-35.51	20240226	1448	90.61	20240129	4.11	N	340360	100	43 억		357097	N	N	0	N	00	N
8	20241031	101319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-40	5	-1.42	766621720	274221	21.53	2845	2850	2730	3655	1975	2815	2795.63	0.82	0	-84664	2958	2886	2768	2696	2578	2922	2732	43	840	100	1970	5	1	43388212	1204	-66.07	7.17	12	0.63	-42.00	387.00	4280	20240226	-35.16	1448	20240129	91.64	4280	-35.16	20240226	1448	91.64	20240129	4280	-35.16	20240226	1448	91.64	20240129	4.11	N	340360	100	43 억		357097	N	N	0	N	00	N
9	20241031	091318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	10	2	0.36	281304115	99870	7.84	2845	2850	2780	3655	1975	2815	2816.70	0.82	0	-37008	2958	2886	2768	2696	2578	2922	2732	43	840	100	1970	5	1	43388212	1226	-67.26	7.30	12	0.23	-42.00	387.00	4280	20240226	-34.00	1448	20240129	95.10	4280	-34.00	20240226	1448	95.10	20240129	4280	-34.00	20240226	1448	95.10	20240129	4.11	N	340360	100	43 억		357097	N	N	0	N	00	N
10	20241030	161313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	45	2	1.62	3488813615	1266778	155.48	2770	2840	2650	3600	1940	2770	2753.94	1.02	0	-86577	2866	2817	2756	2707	2646	2787	2677	43	830	100	1930	5	1	43388212	1221	-67.02	7.27	12	2.92	-42.00	387.00	4280	20240226	-34.23	1448	20240129	94.41	4280	-34.23	20240226	1448	94.41	20240129	4280	-34.23	20240226	1448	94.41	20240129	4.35	N	340360	100	43 억		443674	N	N	0	N	00	N
11	20241030	151345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	40	2	1.44	3366769185	1223252	150.14	2770	2840	2650	3600	1940	2770	2752.31	1.02	0	-77786	2866	2817	2756	2707	2646	2787	2677	43	830	100	1930	5	1	43388212	1219	-66.90	7.26	12	2.82	-42.00	387.00	4280	20240226	-34.35	1448	20240129	94.06	4280	-34.35	20240226	1448	94.06	20240129	4280	-34.35	20240226	1448	94.06	20240129	4.35	N	340360	100	43 억		443674	N	N	0	N	00	N
12	20241030	141320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	0	3	0.00	2672931635	976339	119.83	2770	2840	2650	3600	1940	2770	2737.71	1.02	0	-104656	2866	2817	2756	2707	2646	2787	2677	43	830	100	1930	5	1	43388212	1202	-65.95	7.16	12	2.25	-42.00	387.00	4280	20240226	-35.28	1448	20240129	91.30	4280	-35.28	20240226	1448	91.30	20240129	4280	-35.28	20240226	1448	91.30	20240129	4.35	N	340360	100	43 억		443674	N	N	0	N	00	N
13	20241030	131327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-5	5	-0.18	2325865445	851051	104.45	2770	2840	2650	3600	1940	2770	2732.93	1.02	0	-126341	2866	2817	2756	2707	2646	2787	2677	43	830	100	1930	5	1	43388212	1200	-65.83	7.14	12	1.96	-42.00	387.00	4280	20240226	-35.40	1448	20240129	90.95	4280	-35.40	20240226	1448	90.95	20240129	4280	-35.40	20240226	1448	90.95	20240129	4.35	N	340360	100	43 억		443674	N	N	0	N	00	N
14	20241030	121345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-85	5	-3.07	2058921435	752797	92.39	2770	2840	2650	3600	1940	2770	2735.03	1.02	0	-109313	2866	2817	2756	2707	2646	2787	2677	43	830	100	1930	5	1	43388212	1165	-63.93	6.94	12	1.74	-42.00	387.00	4280	20240226	-37.27	1448	20240129	85.43	4280	-37.27	20240226	1448	85.43	20240129	4280	-37.27	20240226	1448	85.43	20240129	4.35	N	340360	100	43 억		443674	N	N	0	N	00	N
15	20241030	111322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-35	5	-1.26	1812011340	661707	81.21	2770	2840	2650	3600	1940	2770	2738.39	1.02	0	-94772	2866	2817	2756	2707	2646	2787	2677	43	830	100	1930	5	1	43388212	1187	-65.12	7.07	12	1.53	-42.00	387.00	4280	20240226	-36.10	1448	20240129	88.88	4280	-36.10	20240226	1448	88.88	20240129	4280	-36.10	20240226	1448	88.88	20240129	4.35	N	340360	100	43 억		443674	N	N	0	N	00	N
16	20241030	101313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-40	5	-1.44	989189305	356541	43.76	2770	2840	2720	3600	1940	2770	2774.41	1.02	0	-69063	2866	2817	2756	2707	2646	2787	2677	43	830	100	1930	5	1	43388212	1184	-65.00	7.05	12	0.82	-42.00	387.00	4280	20240226	-36.21	1448	20240129	88.54	4280	-36.21	20240226	1448	88.54	20240129	4280	-36.21	20240226	1448	88.54	20240129	4.35	N	340360	100	43 억		443674	N	N	0	N	00	N
17	20241030	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	50	2	1.81	257337815	91910	11.28	2770	2840	2740	3600	1940	2770	2799.89	1.02	0	-17997	2866	2817	2756	2707	2646	2787	2677	43	830	100	1930	5	1	43388212	1224	-67.14	7.29	12	0.21	-42.00	387.00	4280	20240226	-34.11	1448	20240129	94.75	4280	-34.11	20240226	1448	94.75	20240129	4280	-34.11	20240226	1448	94.75	20240129	4.35	N	340360	100	43 억		443674	N	N	0	N	00	N
18	20241029	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-10	5	-0.36	2232068880	812680	37.61	2780	2805	2695	3610	1950	2780	2746.54	1.29	0	-130413	3030	2905	2695	2570	2360	2967	2632	43	830	100	1940	5	1	43388212	1202	-65.95	7.16	12	1.87	-42.00	387.00	4280	20240226	-35.28	1448	20240129	91.30	4280	-35.28	20240226	1448	91.30	20240129	4280	-35.28	20240226	1448	91.30	20240129	4.77	N	340360	100	43 억		560871	N	N	0	N	00	N
19	20241029	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-30	5	-1.08	2113942135	769943	35.64	2780	2805	2695	3610	1950	2780	2745.58	1.29	0	-111337	3030	2905	2695	2570	2360	2967	2632	43	830	100	1940	5	1	43388212	1193	-65.48	7.11	12	1.77	-42.00	387.00	4280	20240226	-35.75	1448	20240129	89.92	4280	-35.75	20240226	1448	89.92	20240129	4280	-35.75	20240226	1448	89.92	20240129	4.77	N	340360	100	43 억		560871	N	N	0	N	00	N
20	20241029	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-40	5	-1.44	1655908400	602517	27.89	2780	2805	2695	3610	1950	2780	2748.31	1.29	0	-84626	3030	2905	2695	2570	2360	2967	2632	43	830	100	1940	5	1	43388212	1189	-65.24	7.08	12	1.39	-42.00	387.00	4280	20240226	-35.98	1448	20240129	89.23	4280	-35.98	20240226	1448	89.23	20240129	4280	-35.98	20240226	1448	89.23	20240129	4.77	N	340360	100	43 억		560871	N	N	0	N	00	N
21	20241029	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-30	5	-1.08	1494506990	543711	25.17	2780	2805	2695	3610	1950	2780	2748.71	1.29	0	-77983	3030	2905	2695	2570	2360	2967	2632	43	830	100	1940	5	1	43388212	1193	-65.48	7.11	12	1.25	-42.00	387.00	4280	20240226	-35.75	1448	20240129	89.92	4280	-35.75	20240226	1448	89.92	20240129	4280	-35.75	20240226	1448	89.92	20240129	4.77	N	340360	100	43 억		560871	N	N	0	N	00	N
22	20241029	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-25	5	-0.90	1303199780	474187	21.95	2780	2805	2695	3610	1950	2780	2748.28	1.29	0	-76652	3030	2905	2695	2570	2360	2967	2632	43	830	100	1940	5	1	43388212	1195	-65.60	7.12	12	1.09	-42.00	387.00	4280	20240226	-35.63	1448	20240129	90.26	4280	-35.63	20240226	1448	90.26	20240129	4280	-35.63	20240226	1448	90.26	20240129	4.77	N	340360	100	43 억		560871	N	N	0	N	00	N
23	20241029	111302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	25	2	0.90	1040470390	379301	17.56	2780	2805	2695	3610	1950	2780	2743.12	1.29	0	-48253	3030	2905	2695	2570	2360	2967	2632	43	830	100	1940	5	1	43388212	1217	-66.79	7.25	12	0.87	-42.00	387.00	4280	20240226	-34.46	1448	20240129	93.72	4280	-34.46	20240226	1448	93.72	20240129	4280	-34.46	20240226	1448	93.72	20240129	4.77	N	340360	100	43 억		560871	N	N	0	N	00	N
24	20241029	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-40	5	-1.44	753287995	275405	12.75	2780	2785	2695	3610	1950	2780	2735.19	1.29	0	-31055	3030	2905	2695	2570	2360	2967	2632	43	830	100	1940	5	1	43388212	1189	-65.24	7.08	12	0.63	-42.00	387.00	4280	20240226	-35.98	1448	20240129	89.23	4280	-35.98	20240226	1448	89.23	20240129	4280	-35.98	20240226	1448	89.23	20240129	4.77	N	340360	100	43 억		560871	N	N	0	N	00	N
25	20241028	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	310	2	12.55	5863700430	2152938	376.05	2500	2820	2485	3210	1730	2470	2723.56	0.24	0	469173	2633	2551	2488	2406	2343	2520	2375	43	740	100	1720	5	1	43388212	1206	-66.19	7.18	12	4.96	-42.00	387.00	4280	20240226	-35.05	1448	20240129	91.99	4280	-35.05	20240226	1448	91.99	20240129	4280	-35.05	20240226	1448	91.99	20240129	4.81	N	340360	100	43 억		105516	N	N	0	N	00	N
26	20241028	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	310	2	12.55	5637742140	2071847	361.88	2500	2820	2485	3210	1730	2470	2721.12	0.24	0	488123	2633	2551	2488	2406	2343	2520	2375	43	740	100	1720	5	1	43388212	1206	-66.19	7.18	12	4.78	-42.00	387.00	4280	20240226	-35.05	1448	20240129	91.99	4280	-35.05	20240226	1448	91.99	20240129	4280	-35.05	20240226	1448	91.99	20240129	4.81	N	340360	100	43 억		105516	N	N	0	N	00	N
27	20241028	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	300	2	12.15	5158321875	1899375	331.76	2500	2820	2485	3210	1730	2470	2715.80	0.24	0	508063	2633	2551	2488	2406	2343	2520	2375	43	740	100	1720	5	1	43388212	1202	-65.95	7.16	12	4.38	-42.00	387.00	4280	20240226	-35.28	1448	20240129	91.30	4280	-35.28	20240226	1448	91.30	20240129	4280	-35.28	20240226	1448	91.30	20240129	4.81	N	340360	100	43 억		105516	N	N	0	N	00	N
28	20241028	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	325	2	13.16	4328912425	1602716	279.94	2500	2805	2485	3210	1730	2470	2700.99	0.24	0	472334	2633	2551	2488	2406	2343	2520	2375	43	740	100	1720	5	1	43388212	1213	-66.55	7.22	12	3.69	-42.00	387.00	4280	20240226	-34.70	1448	20240129	93.02	4280	-34.70	20240226	1448	93.02	20240129	4280	-34.70	20240226	1448	93.02	20240129	4.81	N	340360	100	43 억		105516	N	N	0	N	00	N
29	20241028	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	235	2	9.51	3449367045	1284488	224.36	2500	2760	2485	3210	1730	2470	2685.40	0.24	0	319704	2633	2551	2488	2406	2343	2520	2375	43	740	100	1720	5	1	43388212	1174	-64.40	6.99	12	2.96	-42.00	387.00	4280	20240226	-36.80	1448	20240129	86.81	4280	-36.80	20240226	1448	86.81	20240129	4280	-36.80	20240226	1448	86.81	20240129	4.81	N	340360	100	43 억		105516	N	N	0	N	00	N
30	20241028	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	225	2	9.11	2695345345	1008265	176.11	2500	2745	2485	3210	1730	2470	2673.25	0.24	0	263490	2633	2551	2488	2406	2343	2520	2375	43	740	100	1720	5	1	43388212	1169	-64.17	6.96	12	2.32	-42.00	387.00	4280	20240226	-37.03	1448	20240129	86.12	4280	-37.03	20240226	1448	86.12	20240129	4280	-37.03	20240226	1448	86.12	20240129	4.81	N	340360	100	43 억		105516	N	N	0	N	00	N
31	20241028	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	265	2	10.73	2104308830	790965	138.16	2500	2740	2485	3210	1730	2470	2660.43	0.24	0	216102	2633	2551	2488	2406	2343	2520	2375	43	740	100	1720	5	1	43388212	1187	-65.12	7.07	12	1.82	-42.00	387.00	4280	20240226	-36.10	1448	20240129	88.88	4280	-36.10	20240226	1448	88.88	20240129	4280	-36.10	20240226	1448	88.88	20240129	4.81	N	340360	100	43 억		105516	N	N	0	N	00	N
32	20241028	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	150	2	6.07	361504000	140556	24.55	2500	2625	2485	3210	1730	2470	2571.96	0.24	0	26274	2633	2551	2488	2406	2343	2520	2375	43	740	100	1720	5	1	43388212	1137	-62.38	6.77	12	0.32	-42.00	387.00	4280	20240226	-38.79	1448	20240129	80.94	4280	-38.79	20240226	1448	80.94	20240129	4280	-38.79	20240226	1448	80.94	20240129	4.81	N	340360	100	43 억		105516	N	N	0	N	00	N
33	20241025	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-60	5	-2.37	1411541525	570282	184.52	2510	2570	2425	3285	1775	2530	2475.18	0.09	0	66132	2626	2577	2546	2497	2466	2602	2522	43	755	100	1770	5	1	43388212	1072	-58.81	6.38	12	1.31	-42.00	387.00	4280	20240226	-42.29	1448	20240129	70.58	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	1448	70.58	20240129	4.88	N	340360	100	43 억		39359	N	N	0	N	00	N
34	20241025	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-50	5	-1.98	1361505565	550051	177.98	2510	2570	2425	3285	1775	2530	2475.24	0.09	0	73832	2626	2577	2546	2497	2466	2602	2522	43	755	100	1770	5	1	43388212	1076	-59.05	6.41	12	1.27	-42.00	387.00	4280	20240226	-42.06	1448	20240129	71.27	4280	-42.06	20240226	1448	71.27	20240129	4280	-42.06	20240226	1448	71.27	20240129	4.88	N	340360	100	43 억		39359	N	N	0	N	00	N
35	20241025	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-65	5	-2.57	1120275290	451816	146.19	2510	2570	2425	3285	1775	2530	2479.49	0.09	0	40293	2626	2577	2546	2497	2466	2602	2522	43	755	100	1770	5	1	43388212	1070	-58.69	6.37	12	1.04	-42.00	387.00	4280	20240226	-42.41	1448	20240129	70.23	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	1448	70.23	20240129	4.88	N	340360	100	43 억		39359	N	N	0	N	00	N
36	20241025	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-65	5	-2.57	849687795	341216	110.40	2510	2570	2450	3285	1775	2530	2490.18	0.09	0	36794	2626	2577	2546	2497	2466	2602	2522	43	755	100	1770	5	1	43388212	1070	-58.69	6.37	12	0.79	-42.00	387.00	4280	20240226	-42.41	1448	20240129	70.23	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	1448	70.23	20240129	4.88	N	340360	100	43 억		39359	N	N	0	N	00	N
37	20241025	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-40	5	-1.58	710932875	285207	92.28	2510	2570	2450	3285	1775	2530	2492.69	0.09	0	26720	2626	2577	2546	2497	2466	2602	2522	43	755	100	1770	5	1	43388212	1080	-59.29	6.43	12	0.66	-42.00	387.00	4280	20240226	-41.82	1448	20240129	71.96	4280	-41.82	20240226	1448	71.96	20240129	4280	-41.82	20240226	1448	71.96	20240129	4.88	N	340360	100	43 억		39359	N	N	0	N	00	N
38	20241025	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-35	5	-1.38	632520310	253627	82.06	2510	2570	2450	3285	1775	2530	2493.90	0.09	0	22568	2626	2577	2546	2497	2466	2602	2522	43	755	100	1770	5	1	43388212	1083	-59.40	6.45	12	0.58	-42.00	387.00	4280	20240226	-41.71	1448	20240129	72.31	4280	-41.71	20240226	1448	72.31	20240129	4280	-41.71	20240226	1448	72.31	20240129	4.88	N	340360	100	43 억		39359	N	N	0	N	00	N
39	20241025	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-15	5	-0.59	380520425	152372	49.30	2510	2570	2450	3285	1775	2530	2497.31	0.09	0	7976	2626	2577	2546	2497	2466	2602	2522	43	755	100	1770	5	1	43388212	1091	-59.88	6.50	12	0.35	-42.00	387.00	4280	20240226	-41.24	1448	20240129	73.69	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	1448	73.69	20240129	4.88	N	340360	100	43 억		39359	N	N	0	N	00	N
40	20241025	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	15	2	0.59	39186565	15416	4.99	2510	2570	2510	3285	1775	2530	2541.94	0.09	0	-3201	2626	2577	2546	2497	2466	2602	2522	43	755	100	1770	5	1	43388212	1104	-60.60	6.58	12	0.04	-42.00	387.00	4280	20240226	-40.54	1448	20240129	75.76	4280	-40.54	20240226	1448	75.76	20240129	4280	-40.54	20240226	1448	75.76	20240129	4.88	N	340360	100	43 억		39359	N	N	0	N	00	N
41	20241024	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-30	5	-1.17	788945120	308813	71.98	2515	2595	2515	3325	1795	2560	2554.76	0.11	0	-6608	2800	2680	2620	2500	2440	2650	2470	43	765	100	1790	5	1	43388212	1098	-60.24	6.54	12	0.71	-42.00	387.00	4280	20240226	-40.89	1448	20240129	74.72	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	1448	74.72	20240129	4.64	N	340360	100	43 억		45967	N	N	0	N	00	N
42	20241024	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-20	5	-0.78	705999175	276056	64.35	2515	2595	2515	3325	1795	2560	2557.45	0.11	0	-6152	2800	2680	2620	2500	2440	2650	2470	43	765	100	1790	5	1	43388212	1102	-60.48	6.56	12	0.64	-42.00	387.00	4280	20240226	-40.65	1448	20240129	75.41	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	1448	75.41	20240129	4.64	N	340360	100	43 억		45967	N	N	0	N	00	N
43	20241024	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	5	2	0.20	562555215	219638	51.20	2515	2595	2515	3325	1795	2560	2561.29	0.11	0	-2236	2800	2680	2620	2500	2440	2650	2470	43	765	100	1790	5	1	43388212	1113	-61.07	6.63	12	0.51	-42.00	387.00	4280	20240226	-40.07	1448	20240129	77.14	4280	-40.07	20240226	1448	77.14	20240129	4280	-40.07	20240226	1448	77.14	20240129	4.64	N	340360	100	43 억		45967	N	N	0	N	00	N
44	20241024	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	10	2	0.39	403909580	157369	36.68	2515	2595	2515	3325	1795	2560	2566.66	0.11	0	-2742	2800	2680	2620	2500	2440	2650	2470	43	765	100	1790	5	1	43388212	1115	-61.19	6.64	12	0.36	-42.00	387.00	4280	20240226	-39.95	1448	20240129	77.49	4280	-39.95	20240226	1448	77.49	20240129	4280	-39.95	20240226	1448	77.49	20240129	4.64	N	340360	100	43 억		45967	N	N	0	N	00	N
45	20241024	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	15	2	0.59	342044680	133368	31.09	2515	2595	2515	3325	1795	2560	2564.68	0.11	0	2464	2800	2680	2620	2500	2440	2650	2470	43	765	100	1790	5	1	43388212	1117	-61.31	6.65	12	0.31	-42.00	387.00	4280	20240226	-39.84	1448	20240129	77.83	4280	-39.84	20240226	1448	77.83	20240129	4280	-39.84	20240226	1448	77.83	20240129	4.64	N	340360	100	43 억		45967	N	N	0	N	00	N
46	20241024	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	5	2	0.20	223055965	87126	20.31	2515	2595	2515	3325	1795	2560	2560.15	0.11	0	-10059	2800	2680	2620	2500	2440	2650	2470	43	765	100	1790	5	1	43388212	1113	-61.07	6.63	12	0.20	-42.00	387.00	4280	20240226	-40.07	1448	20240129	77.14	4280	-40.07	20240226	1448	77.14	20240129	4280	-40.07	20240226	1448	77.14	20240129	4.64	N	340360	100	43 억		45967	N	N	0	N	00	N
47	20241024	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	15	2	0.59	169020795	66010	15.39	2515	2595	2515	3325	1795	2560	2560.54	0.11	0	-9354	2800	2680	2620	2500	2440	2650	2470	43	765	100	1790	5	1	43388212	1117	-61.31	6.65	12	0.15	-42.00	387.00	4280	20240226	-39.84	1448	20240129	77.83	4280	-39.84	20240226	1448	77.83	20240129	4280	-39.84	20240226	1448	77.83	20240129	4.64	N	340360	100	43 억		45967	N	N	0	N	00	N
48	20241024	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-5	5	-0.20	59933475	23328	5.44	2515	2595	2515	3325	1795	2560	2569.34	0.11	0	-2545	2800	2680	2620	2500	2440	2650	2470	43	765	100	1790	5	1	43388212	1109	-60.83	6.60	12	0.05	-42.00	387.00	4280	20240226	-40.30	1448	20240129	76.45	4280	-40.30	20240226	1448	76.45	20240129	4280	-40.30	20240226	1448	76.45	20240129	4.64	N	340360	100	43 억		45967	N	N	0	N	00	N
49	20241023	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-45	5	-1.73	1110600730	427163	44.29	2600	2740	2560	3385	1825	2605	2599.96	0.17	0	-28802	2825	2715	2635	2525	2445	2675	2485	43	780	100	1820	5	1	43388212	1111	-60.95	6.61	12	0.98	-42.00	387.00	4280	20240226	-40.19	1448	20240129	76.80	4280	-40.19	20240226	1448	76.80	20240129	4280	-40.19	20240226	1448	76.80	20240129	4.70	N	340360	100	43 억		74769	N	N	0	N	00	N
50	20241023	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	-15	5	-0.58	1061688970	408086	42.31	2600	2740	2565	3385	1825	2605	2601.63	0.17	0	-25037	2825	2715	2635	2525	2445	2675	2485	43	780	100	1820	5	1	43388212	1124	-61.67	6.69	12	0.94	-42.00	387.00	4280	20240226	-39.49	1448	20240129	78.87	4280	-39.49	20240226	1448	78.87	20240129	4280	-39.49	20240226	1448	78.87	20240129	4.70	N	340360	100	43 억		74769	N	N	0	N	00	N
51	20241023	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-20	5	-0.77	960274210	368760	38.23	2600	2740	2565	3385	1825	2605	2604.06	0.17	0	-24723	2825	2715	2635	2525	2445	2675	2485	43	780	100	1820	5	1	43388212	1122	-61.55	6.68	12	0.85	-42.00	387.00	4280	20240226	-39.60	1448	20240129	78.52	4280	-39.60	20240226	1448	78.52	20240129	4280	-39.60	20240226	1448	78.52	20240129	4.70	N	340360	100	43 억		74769	N	N	0	N	00	N
52	20241023	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-25	5	-0.96	909630525	349123	36.20	2600	2740	2565	3385	1825	2605	2605.47	0.17	0	-22390	2825	2715	2635	2525	2445	2675	2485	43	780	100	1820	5	1	43388212	1119	-61.43	6.67	12	0.80	-42.00	387.00	4280	20240226	-39.72	1448	20240129	78.18	4280	-39.72	20240226	1448	78.18	20240129	4280	-39.72	20240226	1448	78.18	20240129	4.70	N	340360	100	43 억		74769	N	N	0	N	00	N
53	20241023	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	5	2	0.19	827868610	317339	32.90	2600	2740	2565	3385	1825	2605	2608.78	0.17	0	-27408	2825	2715	2635	2525	2445	2675	2485	43	780	100	1820	5	1	43388212	1132	-62.14	6.74	12	0.73	-42.00	387.00	4280	20240226	-39.02	1448	20240129	80.25	4280	-39.02	20240226	1448	80.25	20240129	4280	-39.02	20240226	1448	80.25	20240129	4.70	N	340360	100	43 억		74769	N	N	0	N	00	N
54	20241023	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-20	5	-0.77	710677085	272292	28.23	2600	2740	2565	3385	1825	2605	2609.98	0.17	0	-11741	2825	2715	2635	2525	2445	2675	2485	43	780	100	1820	5	1	43388212	1122	-61.55	6.68	12	0.63	-42.00	387.00	4280	20240226	-39.60	1448	20240129	78.52	4280	-39.60	20240226	1448	78.52	20240129	4280	-39.60	20240226	1448	78.52	20240129	4.70	N	340360	100	43 억		74769	N	N	0	N	00	N
55	20241023	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	-15	5	-0.58	414471150	157744	16.35	2600	2740	2590	3385	1825	2605	2627.49	0.17	0	-11781	2825	2715	2635	2525	2445	2675	2485	43	780	100	1820	5	1	43388212	1124	-61.67	6.69	12	0.36	-42.00	387.00	4280	20240226	-39.49	1448	20240129	78.87	4280	-39.49	20240226	1448	78.87	20240129	4280	-39.49	20240226	1448	78.87	20240129	4.70	N	340360	100	43 억		74769	N	N	0	N	00	N
56	20241023	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	25	2	0.96	162787955	61285	6.35	2600	2740	2600	3385	1825	2605	2656.24	0.17	0	-8054	2825	2715	2635	2525	2445	2675	2485	43	780	100	1820	5	1	43388212	1141	-62.62	6.80	12	0.14	-42.00	387.00	4280	20240226	-38.55	1448	20240129	81.63	4280	-38.55	20240226	1448	81.63	20240129	4280	-38.55	20240226	1448	81.63	20240129	4.70	N	340360	100	43 억		74769	N	N	0	N	00	N
57	20241022	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-80	5	-2.98	2547753675	960920	106.99	2685	2745	2555	3490	1880	2685	2651.38	0.37	0	-88505	2848	2766	2638	2556	2428	2807	2597	43	805	100	1870	5	1	43388212	1130	-62.02	6.73	12	2.21	-42.00	387.00	4280	20240226	-39.14	1448	20240129	79.90	4280	-39.14	20240226	1448	79.90	20240129	4280	-39.14	20240226	1448	79.90	20240129	4.65	N	340360	100	43 억		160059	N	N	0	N	00	N
58	20241022	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	-75	5	-2.79	2462508770	928053	103.33	2685	2745	2555	3490	1880	2685	2653.41	0.37	0	-74483	2848	2766	2638	2556	2428	2807	2597	43	805	100	1870	5	1	43388212	1132	-62.14	6.74	12	2.14	-42.00	387.00	4280	20240226	-39.02	1448	20240129	80.25	4280	-39.02	20240226	1448	80.25	20240129	4280	-39.02	20240226	1448	80.25	20240129	4.65	N	340360	100	43 억		160059	N	N	0	N	00	N
59	20241022	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-35	5	-1.30	1690028585	632364	70.41	2685	2745	2625	3490	1880	2685	2672.56	0.37	0	-113129	2848	2766	2638	2556	2428	2807	2597	43	805	100	1870	5	1	43388212	1150	-63.10	6.85	12	1.46	-42.00	387.00	4280	20240226	-38.08	1448	20240129	83.01	4280	-38.08	20240226	1448	83.01	20240129	4280	-38.08	20240226	1448	83.01	20240129	4.65	N	340360	100	43 억		160059	N	N	0	N	00	N
60	20241022	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-5	5	-0.19	1378853250	514914	57.33	2685	2745	2640	3490	1880	2685	2677.83	0.37	0	-87152	2848	2766	2638	2556	2428	2807	2597	43	805	100	1870	5	1	43388212	1163	-63.81	6.93	12	1.19	-42.00	387.00	4280	20240226	-37.38	1448	20240129	85.08	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	1448	85.08	20240129	4.65	N	340360	100	43 억		160059	N	N	0	N	00	N
61	20241022	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-35	5	-1.30	802445120	299220	33.32	2685	2745	2640	3490	1880	2685	2681.79	0.37	0	-66884	2848	2766	2638	2556	2428	2807	2597	43	805	100	1870	5	1	43388212	1150	-63.10	6.85	12	0.69	-42.00	387.00	4280	20240226	-38.08	1448	20240129	83.01	4280	-38.08	20240226	1448	83.01	20240129	4280	-38.08	20240226	1448	83.01	20240129	4.65	N	340360	100	43 억		160059	N	N	0	N	00	N
62	20241022	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-30	5	-1.12	699822010	260505	29.01	2685	2745	2645	3490	1880	2685	2686.41	0.37	0	-60538	2848	2766	2638	2556	2428	2807	2597	43	805	100	1870	5	1	43388212	1152	-63.21	6.86	12	0.60	-42.00	387.00	4280	20240226	-37.97	1448	20240129	83.36	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	1448	83.36	20240129	4.65	N	340360	100	43 억		160059	N	N	0	N	00	N
63	20241022	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-20	5	-0.74	632709710	235255	26.19	2685	2745	2645	3490	1880	2685	2689.46	0.37	0	-52287	2848	2766	2638	2556	2428	2807	2597	43	805	100	1870	5	1	43388212	1156	-63.45	6.89	12	0.54	-42.00	387.00	4280	20240226	-37.73	1448	20240129	84.05	4280	-37.73	20240226	1448	84.05	20240129	4280	-37.73	20240226	1448	84.05	20240129	4.65	N	340360	100	43 억		160059	N	N	0	N	00	N
64	20241022	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	0	3	0.00	154937955	57735	6.43	2685	2705	2660	3490	1880	2685	2683.61	0.37	0	-11296	2848	2766	2638	2556	2428	2807	2597	43	805	100	1870	5	1	43388212	1165	-63.93	6.94	12	0.13	-42.00	387.00	4280	20240226	-37.27	1448	20240129	85.43	4280	-37.27	20240226	1448	85.43	20240129	4280	-37.27	20240226	1448	85.43	20240129	4.65	N	340360	100	43 억		160059	N	N	0	N	00	N
65	20241021	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	95	2	3.67	2353918120	895389	81.37	2540	2720	2510	3365	1815	2590	2628.93	0.17	0	89437	2796	2692	2596	2492	2396	2645	2445	43	775	100	1810	5	1	43388212	1165	-63.93	6.94	12	2.06	-42.00	387.00	4280	20240226	-37.27	1448	20240129	85.43	4280	-37.27	20240226	1448	85.43	20240129	4280	-37.27	20240226	1448	85.43	20240129	4.59	N	340360	100	43 억		73282	N	N	0	N	00	N
66	20241021	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	75	2	2.90	2224427775	846864	76.96	2540	2720	2510	3365	1815	2590	2626.66	0.17	0	88414	2796	2692	2596	2492	2396	2645	2445	43	775	100	1810	5	1	43388212	1156	-63.45	6.89	12	1.95	-42.00	387.00	4280	20240226	-37.73	1448	20240129	84.05	4280	-37.73	20240226	1448	84.05	20240129	4280	-37.73	20240226	1448	84.05	20240129	4.59	N	340360	100	43 억		73282	N	N	0	N	00	N
67	20241021	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	60	2	2.32	1740384705	665633	60.49	2540	2720	2510	3365	1815	2590	2614.63	0.17	0	24883	2796	2692	2596	2492	2396	2645	2445	43	775	100	1810	5	1	43388212	1150	-63.10	6.85	12	1.53	-42.00	387.00	4280	20240226	-38.08	1448	20240129	83.01	4280	-38.08	20240226	1448	83.01	20240129	4280	-38.08	20240226	1448	83.01	20240129	4.59	N	340360	100	43 억		73282	N	N	0	N	00	N
68	20241021	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	20	2	0.77	1135957295	438030	39.81	2540	2720	2510	3365	1815	2590	2593.33	0.17	0	23996	2796	2692	2596	2492	2396	2645	2445	43	775	100	1810	5	1	43388212	1132	-62.14	6.74	12	1.01	-42.00	387.00	4280	20240226	-39.02	1448	20240129	80.25	4280	-39.02	20240226	1448	80.25	20240129	4280	-39.02	20240226	1448	80.25	20240129	4.59	N	340360	100	43 억		73282	N	N	0	N	00	N
69	20241021	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-5	5	-0.19	670630935	261485	23.76	2540	2625	2510	3365	1815	2590	2564.70	0.17	0	5136	2796	2692	2596	2492	2396	2645	2445	43	775	100	1810	5	1	43388212	1122	-61.55	6.68	12	0.60	-42.00	387.00	4280	20240226	-39.60	1448	20240129	78.52	4280	-39.60	20240226	1448	78.52	20240129	4280	-39.60	20240226	1448	78.52	20240129	4.59	N	340360	100	43 억		73282	N	N	0	N	00	N
70	20241021	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-5	5	-0.19	497100705	194674	17.69	2540	2605	2510	3365	1815	2590	2553.50	0.17	0	17784	2796	2692	2596	2492	2396	2645	2445	43	775	100	1810	5	1	43388212	1122	-61.55	6.68	12	0.45	-42.00	387.00	4280	20240226	-39.60	1448	20240129	78.52	4280	-39.60	20240226	1448	78.52	20240129	4280	-39.60	20240226	1448	78.52	20240129	4.59	N	340360	100	43 억		73282	N	N	0	N	00	N
71	20241021	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-35	5	-1.35	352757250	138305	12.57	2540	2605	2510	3365	1815	2590	2550.57	0.17	0	14402	2796	2692	2596	2492	2396	2645	2445	43	775	100	1810	5	1	43388212	1109	-60.83	6.60	12	0.32	-42.00	387.00	4280	20240226	-40.30	1448	20240129	76.45	4280	-40.30	20240226	1448	76.45	20240129	4280	-40.30	20240226	1448	76.45	20240129	4.59	N	340360	100	43 억		73282	N	N	0	N	00	N
72	20241021	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-50	5	-1.93	119196790	47338	4.30	2540	2550	2510	3365	1815	2590	2517.99	0.17	0	15579	2796	2692	2596	2492	2396	2645	2445	43	775	100	1810	5	1	43388212	1102	-60.48	6.56	12	0.11	-42.00	387.00	4280	20240226	-40.65	1448	20240129	75.41	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	1448	75.41	20240129	4.59	N	340360	100	43 억		73282	N	N	0	N	00	N
73	20241018	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	-115	5	-4.25	2815661420	1099474	117.12	2685	2700	2500	3515	1895	2705	2560.80	0.56	0	-173184	2838	2771	2698	2631	2558	2805	2665	43	810	100	1890	5	1	43388212	1124	-61.67	6.69	12	2.53	-42.00	387.00	4280	20240226	-39.49	1436	20231011	80.36	4280	-39.49	20240226	1448	78.87	20240129	4280	-39.49	20240226	1448	78.87	20240129	4.58	N	340360	100	43 억		243936	N	N	0	N	00	N
74	20241018	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-130	5	-4.81	2763330390	1079209	114.96	2685	2700	2500	3515	1895	2705	2560.47	0.56	0	-172715	2838	2771	2698	2631	2558	2805	2665	43	810	100	1890	5	1	43388212	1117	-61.31	6.65	12	2.49	-42.00	387.00	4280	20240226	-39.84	1436	20231011	79.32	4280	-39.84	20240226	1448	77.83	20240129	4280	-39.84	20240226	1448	77.83	20240129	4.58	N	340360	100	43 억		243936	N	N	0	N	00	N
75	20241018	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-135	5	-4.99	2381130120	928565	98.91	2685	2700	2500	3515	1895	2705	2564.26	0.56	0	-162393	2838	2771	2698	2631	2558	2805	2665	43	810	100	1890	5	1	43388212	1115	-61.19	6.64	12	2.14	-42.00	387.00	4280	20240226	-39.95	1436	20231011	78.97	4280	-39.95	20240226	1448	77.49	20240129	4280	-39.95	20240226	1448	77.49	20240129	4.58	N	340360	100	43 억		243936	N	N	0	N	00	N
76	20241018	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-155	5	-5.73	2224398150	866877	92.34	2685	2700	2500	3515	1895	2705	2565.93	0.56	0	-148864	2838	2771	2698	2631	2558	2805	2665	43	810	100	1890	5	1	43388212	1106	-60.71	6.59	12	2.00	-42.00	387.00	4280	20240226	-40.42	1436	20231011	77.58	4280	-40.42	20240226	1448	76.10	20240129	4280	-40.42	20240226	1448	76.10	20240129	4.58	N	340360	100	43 억		243936	N	N	0	N	00	N
77	20241018	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-160	5	-5.91	2007410325	782465	83.35	2685	2700	2500	3515	1895	2705	2565.43	0.56	0	-125719	2838	2771	2698	2631	2558	2805	2665	43	810	100	1890	5	1	43388212	1104	-60.60	6.58	12	1.80	-42.00	387.00	4280	20240226	-40.54	1436	20231011	77.23	4280	-40.54	20240226	1448	75.76	20240129	4280	-40.54	20240226	1448	75.76	20240129	4.58	N	340360	100	43 억		243936	N	N	0	N	00	N
78	20241018	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-175	5	-6.47	1626889535	631428	67.26	2685	2700	2500	3515	1895	2705	2576.45	0.56	0	-106560	2838	2771	2698	2631	2558	2805	2665	43	810	100	1890	5	1	43388212	1098	-60.24	6.54	12	1.46	-42.00	387.00	4280	20240226	-40.89	1436	20231011	76.18	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	1448	74.72	20240129	4.58	N	340360	100	43 억		243936	N	N	0	N	00	N
79	20241018	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-150	5	-5.55	1392753435	539812	57.50	2685	2700	2500	3515	1895	2705	2579.99	0.56	0	-80310	2838	2771	2698	2631	2558	2805	2665	43	810	100	1890	5	1	43388212	1109	-60.83	6.60	12	1.24	-42.00	387.00	4280	20240226	-40.30	1436	20231011	77.92	4280	-40.30	20240226	1448	76.45	20240129	4280	-40.30	20240226	1448	76.45	20240129	4.58	N	340360	100	43 억		243936	N	N	0	N	00	N
80	20241018	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-125	5	-4.62	471642860	179884	19.16	2685	2700	2550	3515	1895	2705	2621.76	0.56	0	-45559	2838	2771	2698	2631	2558	2805	2665	43	810	100	1890	5	1	43388212	1119	-61.43	6.67	12	0.41	-42.00	387.00	4280	20240226	-39.72	1436	20231011	79.67	4280	-39.72	20240226	1448	78.18	20240129	4280	-39.72	20240226	1448	78.18	20240129	4.58	N	340360	100	43 억		243936	N	N	0	N	00	N
81	20241017	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	45	2	1.69	2503470785	935991	87.72	2660	2765	2625	3455	1865	2660	2674.58	0.91	0	-151267	2830	2745	2665	2580	2500	2787	2622	43	795	100	1860	5	1	43388212	1174	-64.40	6.99	12	2.16	-42.00	387.00	4280	20240226	-36.80	1327	20231010	103.84	4280	-36.80	20240226	1448	86.81	20240129	4280	-36.80	20240226	1448	86.81	20240129	4.51	N	340360	100	43 억		394420	N	N	0	N	00	N
82	20241017	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	15	2	0.56	2372543080	887383	83.16	2660	2765	2625	3455	1865	2660	2673.65	0.91	0	-142292	2830	2745	2665	2580	2500	2787	2622	43	795	100	1860	5	1	43388212	1161	-63.69	6.91	12	2.05	-42.00	387.00	4280	20240226	-37.50	1327	20231010	101.58	4280	-37.50	20240226	1448	84.74	20240129	4280	-37.50	20240226	1448	84.74	20240129	4.51	N	340360	100	43 억		394420	N	N	0	N	00	N
83	20241017	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-5	5	-0.19	2099267845	785206	73.58	2660	2765	2625	3455	1865	2660	2673.53	0.91	0	-112975	2830	2745	2665	2580	2500	2787	2622	43	795	100	1860	5	1	43388212	1152	-63.21	6.86	12	1.81	-42.00	387.00	4280	20240226	-37.97	1327	20231010	100.08	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	1448	83.36	20240129	4.51	N	340360	100	43 억		394420	N	N	0	N	00	N
84	20241017	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-5	5	-0.19	1713328725	640928	60.06	2660	2765	2625	3455	1865	2660	2673.21	0.91	0	-83171	2830	2745	2665	2580	2500	2787	2622	43	795	100	1860	5	1	43388212	1152	-63.21	6.86	12	1.48	-42.00	387.00	4280	20240226	-37.97	1327	20231010	100.08	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	1448	83.36	20240129	4.51	N	340360	100	43 억		394420	N	N	0	N	00	N
85	20241017	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	20	2	0.75	1415546400	528694	49.55	2660	2765	2625	3455	1865	2660	2677.46	0.91	0	-81317	2830	2745	2665	2580	2500	2787	2622	43	795	100	1860	5	1	43388212	1163	-63.81	6.93	12	1.22	-42.00	387.00	4280	20240226	-37.38	1327	20231010	101.96	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	1448	85.08	20240129	4.51	N	340360	100	43 억		394420	N	N	0	N	00	N
86	20241017	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	10	2	0.38	1110162780	414958	38.89	2660	2765	2625	3455	1865	2660	2675.38	0.91	0	-94439	2830	2745	2665	2580	2500	2787	2622	43	795	100	1860	5	1	43388212	1158	-63.57	6.90	12	0.96	-42.00	387.00	4280	20240226	-37.62	1327	20231010	101.21	4280	-37.62	20240226	1448	84.39	20240129	4280	-37.62	20240226	1448	84.39	20240129	4.51	N	340360	100	43 억		394420	N	N	0	N	00	N
87	20241017	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	0	3	0.00	955903635	357030	33.46	2660	2765	2625	3455	1865	2660	2677.40	0.91	0	-90971	2830	2745	2665	2580	2500	2787	2622	43	795	100	1860	5	1	43388212	1154	-63.33	6.87	12	0.82	-42.00	387.00	4280	20240226	-37.85	1327	20231010	100.45	4280	-37.85	20240226	1448	83.70	20240129	4280	-37.85	20240226	1448	83.70	20240129	4.51	N	340360	100	43 억		394420	N	N	0	N	00	N
88	20241017	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	30	2	1.13	429988125	159061	14.91	2660	2765	2660	3455	1865	2660	2703.44	0.91	0	-38178	2830	2745	2665	2580	2500	2787	2622	43	795	100	1860	5	1	43388212	1167	-64.05	6.95	12	0.37	-42.00	387.00	4280	20240226	-37.15	1327	20231010	102.71	4280	-37.15	20240226	1448	85.77	20240129	4280	-37.15	20240226	1448	85.77	20240129	4.51	N	340360	100	43 억		394420	N	N	0	N	00	N
89	20241016	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	5	2	0.19	2823867130	1063904	99.74	2615	2750	2585	3450	1860	2655	2654.25	0.68	0	98416	2838	2746	2698	2606	2558	2722	2582	43	795	100	1850	5	1	43388212	1154	-63.33	6.87	12	2.45	-42.00	387.00	4280	20240226	-37.85	1327	20231010	100.45	4280	-37.85	20240226	1448	83.70	20240129	4280	-37.85	20240226	1448	83.70	20240129	4.43	N	340360	100	43 억		294921	N	N	0	N	00	N
90	20241016	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	30	2	1.13	2629965115	990902	92.90	2615	2750	2585	3450	1860	2655	2654.11	0.68	0	72329	2838	2746	2698	2606	2558	2722	2582	43	795	100	1850	5	1	43388212	1165	-63.93	6.94	12	2.28	-42.00	387.00	4280	20240226	-37.27	1327	20231010	102.34	4280	-37.27	20240226	1448	85.43	20240129	4280	-37.27	20240226	1448	85.43	20240129	4.43	N	340360	100	43 억		294921	N	N	0	N	00	N
91	20241016	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	55	2	2.07	2264907405	855360	80.19	2615	2750	2585	3450	1860	2655	2647.90	0.68	0	80285	2838	2746	2698	2606	2558	2722	2582	43	795	100	1850	5	1	43388212	1176	-64.52	7.00	12	1.97	-42.00	387.00	4280	20240226	-36.68	1327	20231010	104.22	4280	-36.68	20240226	1448	87.15	20240129	4280	-36.68	20240226	1448	87.15	20240129	4.43	N	340360	100	43 억		294921	N	N	0	N	00	N
92	20241016	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-20	5	-0.75	1999158815	756533	70.93	2615	2750	2585	3450	1860	2655	2642.53	0.68	0	87768	2838	2746	2698	2606	2558	2722	2582	43	795	100	1850	5	1	43388212	1143	-62.74	6.81	12	1.74	-42.00	387.00	4280	20240226	-38.43	1327	20231010	98.57	4280	-38.43	20240226	1448	81.98	20240129	4280	-38.43	20240226	1448	81.98	20240129	4.43	N	340360	100	43 억		294921	N	N	0	N	00	N
93	20241016	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	25	2	0.94	1177110015	446417	41.85	2615	2750	2585	3450	1860	2655	2636.79	0.68	0	-9433	2838	2746	2698	2606	2558	2722	2582	43	795	100	1850	5	1	43388212	1163	-63.81	6.93	12	1.03	-42.00	387.00	4280	20240226	-37.38	1327	20231010	101.96	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	1448	85.08	20240129	4.43	N	340360	100	43 억		294921	N	N	0	N	00	N
94	20241016	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-35	5	-1.32	803024075	304828	28.58	2615	2750	2605	3450	1860	2655	2634.35	0.68	0	-39899	2838	2746	2698	2606	2558	2722	2582	43	795	100	1850	5	1	43388212	1137	-62.38	6.77	12	0.70	-42.00	387.00	4280	20240226	-38.79	1327	20231010	97.44	4280	-38.79	20240226	1448	80.94	20240129	4280	-38.79	20240226	1448	80.94	20240129	4.43	N	340360	100	43 억		294921	N	N	0	N	00	N
95	20241016	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-25	5	-0.94	466829810	176263	16.52	2615	2750	2605	3450	1860	2655	2648.48	0.68	0	-38473	2838	2746	2698	2606	2558	2722	2582	43	795	100	1850	5	1	43388212	1141	-62.62	6.80	12	0.41	-42.00	387.00	4280	20240226	-38.55	1327	20231010	98.19	4280	-38.55	20240226	1448	81.63	20240129	4280	-38.55	20240226	1448	81.63	20240129	4.43	N	340360	100	43 억		294921	N	N	0	N	00	N
96	20241016	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	0	3	0.00	174372630	65763	6.17	2615	2750	2605	3450	1860	2655	2651.53	0.68	0	-29244	2838	2746	2698	2606	2558	2722	2582	43	795	100	1850	5	1	43388212	1152	-63.21	6.86	12	0.15	-42.00	387.00	4280	20240226	-37.97	1327	20231010	100.08	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	1448	83.36	20240129	4.43	N	340360	100	43 억		294921	N	N	0	N	00	N
97	20241015	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-25	5	-0.93	2872411880	1059372	93.72	2680	2790	2650	3480	1880	2680	2711.45	0.74	0	-29060	2813	2746	2633	2566	2453	2780	2600	43	800	100	1870	5	1	43388212	1152	-63.21	6.86	12	2.44	-42.00	387.00	4280	20240226	-37.97	1327	20231010	100.08	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	1448	83.36	20240129	4.43	N	340360	100	43 억		322697	N	N	0	N	00	N
98	20241015	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	10	2	0.37	2720103965	1002048	88.65	2680	2790	2650	3480	1880	2680	2714.54	0.74	0	-29435	2813	2746	2633	2566	2453	2780	2600	43	800	100	1870	5	1	43388212	1167	-64.05	6.95	12	2.31	-42.00	387.00	4280	20240226	-37.15	1327	20231010	102.71	4280	-37.15	20240226	1448	85.77	20240129	4280	-37.15	20240226	1448	85.77	20240129	4.43	N	340360	100	43 억		322697	N	N	0	N	00	N
99	20241015	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	15	2	0.56	2478886005	912587	80.74	2680	2790	2650	3480	1880	2680	2716.33	0.74	0	-41558	2813	2746	2633	2566	2453	2780	2600	43	800	100	1870	5	1	43388212	1169	-64.17	6.96	12	2.10	-42.00	387.00	4280	20240226	-37.03	1327	20231010	103.09	4280	-37.03	20240226	1448	86.12	20240129	4280	-37.03	20240226	1448	86.12	20240129	4.43	N	340360	100	43 억		322697	N	N	0	N	00	N
100	20241015	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	5	2	0.19	2142833170	787470	69.67	2680	2790	2650	3480	1880	2680	2721.16	0.74	0	-8534	2813	2746	2633	2566	2453	2780	2600	43	800	100	1870	5	1	43388212	1165	-63.93	6.94	12	1.81	-42.00	387.00	4280	20240226	-37.27	1327	20231010	102.34	4280	-37.27	20240226	1448	85.43	20240129	4280	-37.27	20240226	1448	85.43	20240129	4.43	N	340360	100	43 억		322697	N	N	0	N	00	N
101	20241015	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	60	2	2.24	1424983235	526294	46.56	2680	2775	2650	3480	1880	2680	2707.58	0.74	0	7433	2813	2746	2633	2566	2453	2780	2600	43	800	100	1870	5	1	43388212	1189	-65.24	7.08	12	1.21	-42.00	387.00	4280	20240226	-35.98	1327	20231010	106.48	4280	-35.98	20240226	1448	89.23	20240129	4280	-35.98	20240226	1448	89.23	20240129	4.43	N	340360	100	43 억		322697	N	N	0	N	00	N
102	20241015	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	65	2	2.43	1214589725	449322	39.75	2680	2775	2650	3480	1880	2680	2703.16	0.74	0	-2757	2813	2746	2633	2566	2453	2780	2600	43	800	100	1870	5	1	43388212	1191	-65.36	7.09	12	1.04	-42.00	387.00	4280	20240226	-35.86	1327	20231010	106.86	4280	-35.86	20240226	1448	89.57	20240129	4280	-35.86	20240226	1448	89.57	20240129	4.43	N	340360	100	43 억		322697	N	N	0	N	00	N
103	20241015	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-15	5	-0.56	568351190	212035	18.76	2680	2730	2650	3480	1880	2680	2680.46	0.74	0	-41785	2813	2746	2633	2566	2453	2780	2600	43	800	100	1870	5	1	43388212	1156	-63.45	6.89	12	0.49	-42.00	387.00	4280	20240226	-37.73	1327	20231010	100.83	4280	-37.73	20240226	1448	84.05	20240129	4280	-37.73	20240226	1448	84.05	20240129	4.43	N	340360	100	43 억		322697	N	N	0	N	00	N
104	20241015	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	30	2	1.12	166551040	61974	5.48	2680	2710	2655	3480	1880	2680	2687.43	0.74	0	-15766	2813	2746	2633	2566	2453	2780	2600	43	800	100	1870	5	1	43388212	1176	-64.52	7.00	12	0.14	-42.00	387.00	4280	20240226	-36.68	1327	20231010	104.22	4280	-36.68	20240226	1448	87.15	20240129	4280	-36.68	20240226	1448	87.15	20240129	4.43	N	340360	100	43 억		322697	N	N	0	N	00	N
105	20241014	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	175	2	6.99	2966777115	1126914	200.60	2575	2700	2520	3255	1755	2505	2632.61	0.91	0	-71861	2655	2580	2490	2415	2325	2617	2452	43	750	100	1750	5	1	43388212	1163	-63.81	6.93	12	2.60	-42.00	387.00	4280	20240226	-37.38	1327	20231010	101.96	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	1448	85.08	20240129	4.41	N	340360	100	43 억		395209	N	N	0	N	00	N
106	20241014	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	155	2	6.19	2892786730	1099254	195.68	2575	2700	2520	3255	1755	2505	2631.60	0.91	0	-77046	2655	2580	2490	2415	2325	2617	2452	43	750	100	1750	5	1	43388212	1154	-63.33	6.87	12	2.53	-42.00	387.00	4280	20240226	-37.85	1327	20231010	100.45	4280	-37.85	20240226	1448	83.70	20240129	4280	-37.85	20240226	1448	83.70	20240129	4.41	N	340360	100	43 억		395209	N	N	0	N	00	N
107	20241014	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	150	2	5.99	2497340085	950552	169.21	2575	2700	2520	3255	1755	2505	2627.26	0.91	0	-91593	2655	2580	2490	2415	2325	2617	2452	43	750	100	1750	5	1	43388212	1152	-63.21	6.86	12	2.19	-42.00	387.00	4280	20240226	-37.97	1327	20231010	100.08	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	1448	83.36	20240129	4.41	N	340360	100	43 억		395209	N	N	0	N	00	N
108	20241014	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	125	2	4.99	2306742325	878442	156.37	2575	2700	2520	3255	1755	2505	2625.96	0.91	0	-96810	2655	2580	2490	2415	2325	2617	2452	43	750	100	1750	5	1	43388212	1141	-62.62	6.80	12	2.02	-42.00	387.00	4280	20240226	-38.55	1327	20231010	98.19	4280	-38.55	20240226	1448	81.63	20240129	4280	-38.55	20240226	1448	81.63	20240129	4.41	N	340360	100	43 억		395209	N	N	0	N	00	N
109	20241014	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	140	2	5.59	2199842300	837930	149.16	2575	2700	2520	3255	1755	2505	2625.34	0.91	0	-88207	2655	2580	2490	2415	2325	2617	2452	43	750	100	1750	5	1	43388212	1148	-62.98	6.83	12	1.93	-42.00	387.00	4280	20240226	-38.20	1327	20231010	99.32	4280	-38.20	20240226	1448	82.67	20240129	4280	-38.20	20240226	1448	82.67	20240129	4.41	N	340360	100	43 억		395209	N	N	0	N	00	N
110	20241014	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	100	2	3.99	2105429135	801975	142.76	2575	2700	2520	3255	1755	2505	2625.31	0.91	0	-99191	2655	2580	2490	2415	2325	2617	2452	43	750	100	1750	5	1	43388212	1130	-62.02	6.73	12	1.85	-42.00	387.00	4280	20240226	-39.14	1327	20231010	96.31	4280	-39.14	20240226	1448	79.90	20240129	4280	-39.14	20240226	1448	79.90	20240129	4.41	N	340360	100	43 억		395209	N	N	0	N	00	N
111	20241014	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	135	2	5.39	1314240120	504526	89.81	2575	2675	2520	3255	1755	2505	2604.91	0.91	0	-97174	2655	2580	2490	2415	2325	2617	2452	43	750	100	1750	5	1	43388212	1145	-62.86	6.82	12	1.16	-42.00	387.00	4280	20240226	-38.32	1327	20231010	98.94	4280	-38.32	20240226	1448	82.32	20240129	4280	-38.32	20240226	1448	82.32	20240129	4.41	N	340360	100	43 억		395209	N	N	0	N	00	N
112	20241014	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	15	2	0.60	338509490	132715	23.62	2575	2575	2520	3255	1755	2505	2550.67	0.91	0	-70431	2655	2580	2490	2415	2325	2617	2452	43	750	100	1750	5	1	43388212	1093	-60.00	6.51	12	0.31	-42.00	387.00	4280	20240226	-41.12	1327	20231010	89.90	4280	-41.12	20240226	1448	74.03	20240129	4280	-41.12	20240226	1448	74.03	20240129	4.41	N	340360	100	43 억		395209	N	N	0	N	00	N
113	20241011	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	75	2	3.09	1381932860	554234	150.71	2400	2565	2400	3155	1705	2430	2493.40	0.93	0	-6355	2526	2477	2431	2382	2336	2455	2360	43	725	100	1700	5	1	43388212	1087	-59.64	6.47	12	1.28	-42.00	387.00	4280	20240226	-41.47	1327	20231010	88.77	4280	-41.47	20240226	1448	73.00	20240129	4280	-41.47	20240226	1436	74.44	20231011	4.47	N	340360	100	43 억		401965	N	N	0	N	00	N
114	20241011	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	65	2	2.67	1312106540	526524	143.18	2400	2565	2400	3155	1705	2430	2492.02	0.93	0	-543	2526	2477	2431	2382	2336	2455	2360	43	725	100	1700	5	1	43388212	1083	-59.40	6.45	12	1.21	-42.00	387.00	4280	20240226	-41.71	1327	20231010	88.02	4280	-41.71	20240226	1448	72.31	20240129	4280	-41.71	20240226	1436	73.75	20231011	4.47	N	340360	100	43 억		401965	N	N	0	N	00	N
115	20241011	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	50	2	2.06	1172167975	470311	127.89	2400	2565	2400	3155	1705	2430	2492.33	0.93	0	18673	2526	2477	2431	2382	2336	2455	2360	43	725	100	1700	5	1	43388212	1076	-59.05	6.41	12	1.08	-42.00	387.00	4280	20240226	-42.06	1327	20231010	86.89	4280	-42.06	20240226	1448	71.27	20240129	4280	-42.06	20240226	1436	72.70	20231011	4.47	N	340360	100	43 억		401965	N	N	0	N	00	N
116	20241011	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	85	2	3.50	551090495	223680	60.83	2400	2520	2400	3155	1705	2430	2463.75	0.93	0	10457	2526	2477	2431	2382	2336	2455	2360	43	725	100	1700	5	1	43388212	1091	-59.88	6.50	12	0.52	-42.00	387.00	4280	20240226	-41.24	1327	20231010	89.53	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	1436	75.14	20231011	4.47	N	340360	100	43 억		401965	N	N	0	N	00	N
117	20241011	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	35	2	1.44	340059540	138957	37.79	2400	2470	2400	3155	1705	2430	2447.23	0.93	0	20439	2526	2477	2431	2382	2336	2455	2360	43	725	100	1700	5	1	43388212	1070	-58.69	6.37	12	0.32	-42.00	387.00	4280	20240226	-42.41	1327	20231010	85.76	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	1436	71.66	20231011	4.47	N	340360	100	43 억		401965	N	N	0	N	00	N
118	20241011	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	20	2	0.82	283545170	115965	31.53	2400	2470	2400	3155	1705	2430	2445.09	0.93	0	21300	2526	2477	2431	2382	2336	2455	2360	43	725	100	1700	5	1	43388212	1063	-58.33	6.33	12	0.27	-42.00	387.00	4280	20240226	-42.76	1327	20231010	84.63	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	1436	70.61	20231011	4.47	N	340360	100	43 억		401965	N	N	0	N	00	N
119	20241011	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	20	2	0.82	247793815	101363	27.56	2400	2470	2400	3155	1705	2430	2444.62	0.93	0	27264	2526	2477	2431	2382	2336	2455	2360	43	725	100	1700	5	1	43388212	1063	-58.33	6.33	12	0.23	-42.00	387.00	4280	20240226	-42.76	1327	20231010	84.63	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	1436	70.61	20231011	4.47	N	340360	100	43 억		401965	N	N	0	N	00	N
120	20241011	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-10	5	-0.41	96568355	39660	10.78	2400	2455	2400	3155	1705	2430	2434.91	0.93	0	4154	2526	2477	2431	2382	2336	2455	2360	43	725	100	1700	5	1	43388212	1050	-57.62	6.25	12	0.09	-42.00	387.00	4280	20240226	-43.46	1327	20231010	82.37	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	1436	68.52	20231011	4.47	N	340360	100	43 억		401965	N	N	0	N	00	N
121	20241010	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-20	5	-0.82	883921820	364295	85.66	2445	2480	2385	3185	1715	2450	2426.39	1.05	0	-56359	2583	2516	2463	2396	2343	2550	2430	43	735	100	1710	5	1	43388212	1054	-57.86	6.28	12	0.84	-42.00	387.00	4280	20240226	-43.22	1327	20231010	83.12	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	1327	83.12	20231010	4.47	N	340360	100	43 억		455179	N	N	0	N	00	N
122	20241010	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-20	5	-0.82	843571640	347680	81.75	2445	2480	2385	3185	1715	2450	2426.29	1.05	0	-54115	2583	2516	2463	2396	2343	2550	2430	43	735	100	1710	5	1	43388212	1054	-57.86	6.28	12	0.80	-42.00	387.00	4280	20240226	-43.22	1327	20231010	83.12	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	1327	83.12	20231010	4.47	N	340360	100	43 억		455179	N	N	0	N	00	N
123	20241010	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-30	5	-1.22	751003120	309448	72.76	2445	2480	2385	3185	1715	2450	2426.91	1.05	0	-45464	2583	2516	2463	2396	2343	2550	2430	43	735	100	1710	5	1	43388212	1050	-57.62	6.25	12	0.71	-42.00	387.00	4280	20240226	-43.46	1327	20231010	82.37	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	1327	82.37	20231010	4.47	N	340360	100	43 억		455179	N	N	0	N	00	N
124	20241010	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-15	5	-0.61	665977045	274511	64.55	2445	2480	2385	3185	1715	2450	2426.05	1.05	0	-39155	2583	2516	2463	2396	2343	2550	2430	43	735	100	1710	5	1	43388212	1057	-57.98	6.29	12	0.63	-42.00	387.00	4280	20240226	-43.11	1327	20231010	83.50	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	1327	83.50	20231010	4.47	N	340360	100	43 억		455179	N	N	0	N	00	N
125	20241010	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-15	5	-0.61	524709670	216297	50.86	2445	2480	2385	3185	1715	2450	2425.88	1.05	0	-54213	2583	2516	2463	2396	2343	2550	2430	43	735	100	1710	5	1	43388212	1057	-57.98	6.29	12	0.50	-42.00	387.00	4280	20240226	-43.11	1327	20231010	83.50	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	1327	83.50	20231010	4.47	N	340360	100	43 억		455179	N	N	0	N	00	N
126	20241010	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-20	5	-0.82	435343700	179646	42.24	2445	2480	2385	3185	1715	2450	2423.34	1.05	0	-37901	2583	2516	2463	2396	2343	2550	2430	43	735	100	1710	5	1	43388212	1054	-57.86	6.28	12	0.41	-42.00	387.00	4280	20240226	-43.22	1327	20231010	83.12	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	1327	83.12	20231010	4.47	N	340360	100	43 억		455179	N	N	0	N	00	N
127	20241010	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-5	5	-0.20	339882300	140526	33.04	2445	2480	2385	3185	1715	2450	2418.64	1.05	0	-20643	2583	2516	2463	2396	2343	2550	2430	43	735	100	1710	5	1	43388212	1061	-58.21	6.32	12	0.32	-42.00	387.00	4280	20240226	-42.87	1327	20231010	84.25	4280	-42.87	20240226	1448	68.85	20240129	4280	-42.87	20240226	1327	84.25	20231010	4.47	N	340360	100	43 억		455179	N	N	0	N	00	N
128	20241010	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-15	5	-0.61	68486800	27984	6.58	2445	2480	2430	3185	1715	2450	2447.36	1.05	0	-3562	2583	2516	2463	2396	2343	2550	2430	43	735	100	1710	5	1	43388212	1057	-57.98	6.29	12	0.06	-42.00	387.00	4280	20240226	-43.11	1327	20231010	83.50	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	1327	83.50	20231010	4.47	N	340360	100	43 억		455179	N	N	0	N	00	N
129	20241008	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	15	2	0.62	1039918845	417804	42.35	2410	2530	2410	3165	1705	2435	2489.12	1.06	0	-1033	2701	2567	2481	2347	2261	2525	2305	43	730	100	1700	5	1	43388212	1063	-58.33	6.33	12	0.96	-42.00	387.00	4280	20240226	-42.76	1327	20231010	84.63	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	1327	84.63	20231010	4.55	N	340360	100	43 억		459029	N	N	0	N	00	N
130	20241008	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	55	2	2.26	973042005	390637	39.60	2410	2530	2410	3165	1705	2435	2490.91	1.06	0	1330	2701	2567	2481	2347	2261	2525	2305	43	730	100	1700	5	1	43388212	1080	-59.29	6.43	12	0.90	-42.00	387.00	4280	20240226	-41.82	1327	20231010	87.64	4280	-41.82	20240226	1448	71.96	20240129	4280	-41.82	20240226	1327	87.64	20231010	4.55	N	340360	100	43 억		459029	N	N	0	N	00	N
131	20241008	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	85	2	3.49	781149595	313452	31.77	2410	2530	2410	3165	1705	2435	2492.09	1.06	0	-3825	2701	2567	2481	2347	2261	2525	2305	43	730	100	1700	5	1	43388212	1093	-60.00	6.51	12	0.72	-42.00	387.00	4280	20240226	-41.12	1327	20231010	89.90	4280	-41.12	20240226	1448	74.03	20240129	4280	-41.12	20240226	1327	89.90	20231010	4.55	N	340360	100	43 억		459029	N	N	0	N	00	N
132	20241008	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	60	2	2.46	653782785	262511	26.61	2410	2530	2410	3165	1705	2435	2490.50	1.06	0	-25106	2701	2567	2481	2347	2261	2525	2305	43	730	100	1700	5	1	43388212	1083	-59.40	6.45	12	0.61	-42.00	387.00	4280	20240226	-41.71	1327	20231010	88.02	4280	-41.71	20240226	1448	72.31	20240129	4280	-41.71	20240226	1327	88.02	20231010	4.55	N	340360	100	43 억		459029	N	N	0	N	00	N
133	20241008	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	30	2	1.23	557439410	223773	22.68	2410	2530	2410	3165	1705	2435	2491.09	1.06	0	-16631	2701	2567	2481	2347	2261	2525	2305	43	730	100	1700	5	1	43388212	1070	-58.69	6.37	12	0.52	-42.00	387.00	4280	20240226	-42.41	1327	20231010	85.76	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	1327	85.76	20231010	4.55	N	340360	100	43 억		459029	N	N	0	N	00	N
134	20241008	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	45	2	1.85	527548185	211716	21.46	2410	2530	2410	3165	1705	2435	2491.77	1.06	0	-15102	2701	2567	2481	2347	2261	2525	2305	43	730	100	1700	5	1	43388212	1076	-59.05	6.41	12	0.49	-42.00	387.00	4280	20240226	-42.06	1327	20231010	86.89	4280	-42.06	20240226	1448	71.27	20240129	4280	-42.06	20240226	1327	86.89	20231010	4.55	N	340360	100	43 억		459029	N	N	0	N	00	N
135	20241008	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	65	2	2.67	354270245	142212	14.41	2410	2510	2410	3165	1705	2435	2491.14	1.06	0	-11870	2701	2567	2481	2347	2261	2525	2305	43	730	100	1700	5	1	43388212	1085	-59.52	6.46	12	0.33	-42.00	387.00	4280	20240226	-41.59	1327	20231010	88.39	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	1327	88.39	20231010	4.55	N	340360	100	43 억		459029	N	N	0	N	00	N
136	20241008	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	60	2	2.46	79175190	31863	3.23	2410	2505	2410	3165	1705	2435	2484.86	1.06	0	2453	2701	2567	2481	2347	2261	2525	2305	43	730	100	1700	5	1	43388212	1083	-59.40	6.45	12	0.07	-42.00	387.00	4280	20240226	-41.71	1327	20231010	88.02	4280	-41.71	20240226	1448	72.31	20240129	4280	-41.71	20240226	1327	88.02	20231010	4.55	N	340360	100	43 억		459029	N	N	0	N	00	N
137	20241007	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-170	5	-6.53	2413546630	984886	182.39	2605	2615	2395	3385	1825	2605	2450.59	1.38	0	-139910	2731	2667	2596	2532	2461	2700	2565	43	780	100	1820	5	1	43388212	1057	-57.98	6.29	12	2.27	-42.00	387.00	4280	20240226	-43.11	1318	20230922	84.75	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	1327	83.50	20231010	4.50	N	340360	100	43 억		598573	N	N	0	N	00	N
138	20241007	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-155	5	-5.95	2322004305	947357	175.44	2605	2615	2395	3385	1825	2605	2451.03	1.38	0	-138719	2731	2667	2596	2532	2461	2700	2565	43	780	100	1820	5	1	43388212	1063	-58.33	6.33	12	2.18	-42.00	387.00	4280	20240226	-42.76	1318	20230922	85.89	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	1327	84.63	20231010	4.50	N	340360	100	43 억		598573	N	N	0	N	00	N
139	20241007	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-155	5	-5.95	2139447430	872679	161.61	2605	2615	2395	3385	1825	2605	2451.59	1.38	0	-107032	2731	2667	2596	2532	2461	2700	2565	43	780	100	1820	5	1	43388212	1063	-58.33	6.33	12	2.01	-42.00	387.00	4280	20240226	-42.76	1318	20230922	85.89	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	1327	84.63	20231010	4.50	N	340360	100	43 억		598573	N	N	0	N	00	N
140	20241007	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-175	5	-6.72	1973900855	804918	149.06	2605	2615	2395	3385	1825	2605	2452.30	1.38	0	-103656	2731	2667	2596	2532	2461	2700	2565	43	780	100	1820	5	1	43388212	1054	-57.86	6.28	12	1.86	-42.00	387.00	4280	20240226	-43.22	1318	20230922	84.37	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	1327	83.12	20231010	4.50	N	340360	100	43 억		598573	N	N	0	N	00	N
141	20241007	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-190	5	-7.29	1851857715	754774	139.77	2605	2615	2395	3385	1825	2605	2453.53	1.38	0	-102431	2731	2667	2596	2532	2461	2700	2565	43	780	100	1820	5	1	43388212	1048	-57.50	6.24	12	1.74	-42.00	387.00	4280	20240226	-43.57	1318	20230922	83.23	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	1327	81.99	20231010	4.50	N	340360	100	43 억		598573	N	N	0	N	00	N
142	20241007	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-170	5	-6.53	1631860530	664007	122.96	2605	2615	2395	3385	1825	2605	2457.60	1.38	0	-72501	2731	2667	2596	2532	2461	2700	2565	43	780	100	1820	5	1	43388212	1057	-57.98	6.29	12	1.53	-42.00	387.00	4280	20240226	-43.11	1318	20230922	84.75	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	1327	83.50	20231010	4.50	N	340360	100	43 억		598573	N	N	0	N	00	N
143	20241007	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-170	5	-6.53	1276801030	517417	95.82	2605	2615	2395	3385	1825	2605	2467.64	1.38	0	-33822	2731	2667	2596	2532	2461	2700	2565	43	780	100	1820	5	1	43388212	1057	-57.98	6.29	12	1.19	-42.00	387.00	4280	20240226	-43.11	1318	20230922	84.75	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	1327	83.50	20231010	4.50	N	340360	100	43 억		598573	N	N	0	N	00	N
144	20241007	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-30	5	-1.15	143141730	55294	10.24	2605	2615	2560	3385	1825	2605	2588.74	1.38	0	-11236	2731	2667	2596	2532	2461	2700	2565	43	780	100	1820	5	1	43388212	1117	-61.31	6.65	12	0.13	-42.00	387.00	4280	20240226	-39.84	1318	20230922	95.37	4280	-39.84	20240226	1448	77.83	20240129	4280	-39.84	20240226	1327	94.05	20231010	4.50	N	340360	100	43 억		598573	N	N	0	N	00	N
145	20241004	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	25	2	0.97	1388596540	536851	28.17	2580	2660	2525	3350	1810	2580	2586.53	1.29	0	39849	2950	2765	2640	2455	2330	2702	2392	43	770	100	1800	5	1	43388212	1130	-62.02	6.73	12	1.24	-42.00	387.00	4280	20240226	-39.14	1318	20230922	97.65	4280	-39.14	20240226	1448	79.90	20240129	4280	-39.14	20240226	1327	96.31	20231010	4.75	N	340360	100	43 억		559089	N	N	0	N	00	N
146	20241004	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	35	2	1.36	1316139970	509008	26.71	2580	2660	2525	3350	1810	2580	2585.70	1.29	0	48357	2950	2765	2640	2455	2330	2702	2392	43	770	100	1800	5	1	43388212	1135	-62.26	6.76	12	1.17	-42.00	387.00	4280	20240226	-38.90	1318	20230922	98.41	4280	-38.90	20240226	1448	80.59	20240129	4280	-38.90	20240226	1327	97.06	20231010	4.75	N	340360	100	43 억		559089	N	N	0	N	00	N
147	20241004	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	25	2	0.97	1091072285	422423	22.17	2580	2660	2525	3350	1810	2580	2582.89	1.29	0	40251	2950	2765	2640	2455	2330	2702	2392	43	770	100	1800	5	1	43388212	1130	-62.02	6.73	12	0.97	-42.00	387.00	4280	20240226	-39.14	1318	20230922	97.65	4280	-39.14	20240226	1448	79.90	20240129	4280	-39.14	20240226	1327	96.31	20231010	4.75	N	340360	100	43 억		559089	N	N	0	N	00	N
148	20241004	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	10	2	0.39	1011751485	391870	20.56	2580	2660	2525	3350	1810	2580	2581.85	1.29	0	28996	2950	2765	2640	2455	2330	2702	2392	43	770	100	1800	5	1	43388212	1124	-61.67	6.69	12	0.90	-42.00	387.00	4280	20240226	-39.49	1318	20230922	96.51	4280	-39.49	20240226	1448	78.87	20240129	4280	-39.49	20240226	1327	95.18	20231010	4.75	N	340360	100	43 억		559089	N	N	0	N	00	N
149	20241004	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	5	2	0.19	909746230	352448	18.49	2580	2660	2525	3350	1810	2580	2581.22	1.29	0	24442	2950	2765	2640	2455	2330	2702	2392	43	770	100	1800	5	1	43388212	1122	-61.55	6.68	12	0.81	-42.00	387.00	4280	20240226	-39.60	1318	20230922	96.13	4280	-39.60	20240226	1448	78.52	20240129	4280	-39.60	20240226	1327	94.80	20231010	4.75	N	340360	100	43 억		559089	N	N	0	N	00	N
150	20241004	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-5	5	-0.19	800716880	310205	16.28	2580	2660	2525	3350	1810	2580	2581.25	1.29	0	23161	2950	2765	2640	2455	2330	2702	2392	43	770	100	1800	5	1	43388212	1117	-61.31	6.65	12	0.71	-42.00	387.00	4280	20240226	-39.84	1318	20230922	95.37	4280	-39.84	20240226	1448	77.83	20240129	4280	-39.84	20240226	1327	94.05	20231010	4.75	N	340360	100	43 억		559089	N	N	0	N	00	N
151	20241004	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-40	5	-1.55	682571790	264139	13.86	2580	2660	2525	3350	1810	2580	2584.14	1.29	0	19978	2950	2765	2640	2455	2330	2702	2392	43	770	100	1800	5	1	43388212	1102	-60.48	6.56	12	0.61	-42.00	387.00	4280	20240226	-40.65	1318	20230922	92.72	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	1327	91.41	20231010	4.75	N	340360	100	43 억		559089	N	N	0	N	00	N
152	20241004	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	30	2	1.16	146578980	55784	2.93	2580	2660	2580	3350	1810	2580	2627.62	1.29	0	11640	2950	2765	2640	2455	2330	2702	2392	43	770	100	1800	5	1	43388212	1132	-62.14	6.74	12	0.13	-42.00	387.00	4280	20240226	-39.02	1318	20230922	98.03	4280	-39.02	20240226	1448	80.25	20240129	4280	-39.02	20240226	1327	96.68	20231010	4.75	N	340360	100	43 억		559089	N	N	0	N	00	N
153	20241002	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-50	5	-1.90	5077973620	1892426	116.28	2610	2825	2515	3415	1845	2630	2683.76	1.38	0	-40994	2943	2786	2633	2476	2323	2710	2400	43	785	100	1840	5	1	43388212	1119	-61.43	6.67	12	4.36	-42.00	387.00	4280	20240226	-39.72	1318	20230922	95.75	4280	-39.72	20240226	1448	78.18	20240129	4280	-39.72	20240226	1327	94.42	20231010	4.71	N	340360	100	43 억		596883	N	N	0	N	00	N
154	20241002	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-45	5	-1.71	4959219925	1846335	113.45	2610	2825	2515	3415	1845	2630	2685.98	1.38	0	-38255	2943	2786	2633	2476	2323	2710	2400	43	785	100	1840	5	1	43388212	1122	-61.55	6.68	12	4.26	-42.00	387.00	4280	20240226	-39.60	1318	20230922	96.13	4280	-39.60	20240226	1448	78.52	20240129	4280	-39.60	20240226	1327	94.80	20231010	4.71	N	340360	100	43 억		596883	N	N	0	N	00	N
155	20241002	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	5	2	0.19	4580361090	1701292	104.54	2610	2825	2515	3415	1845	2630	2692.28	1.38	0	-30436	2943	2786	2633	2476	2323	2710	2400	43	785	100	1840	5	1	43388212	1143	-62.74	6.81	12	3.92	-42.00	387.00	4280	20240226	-38.43	1318	20230922	99.92	4280	-38.43	20240226	1448	81.98	20240129	4280	-38.43	20240226	1327	98.57	20231010	4.71	N	340360	100	43 억		596883	N	N	0	N	00	N
156	20241002	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	15	2	0.57	3672864075	1353391	83.16	2610	2825	2515	3415	1845	2630	2713.82	1.38	0	18938	2943	2786	2633	2476	2323	2710	2400	43	785	100	1840	5	1	43388212	1148	-62.98	6.83	12	3.12	-42.00	387.00	4280	20240226	-38.20	1318	20230922	100.68	4280	-38.20	20240226	1448	82.67	20240129	4280	-38.20	20240226	1327	99.32	20231010	4.71	N	340360	100	43 억		596883	N	N	0	N	00	N
157	20241002	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	100	2	3.80	3174809750	1167265	71.73	2610	2825	2515	3415	1845	2630	2719.87	1.38	0	33992	2943	2786	2633	2476	2323	2710	2400	43	785	100	1840	5	1	43388212	1184	-65.00	7.05	12	2.69	-42.00	387.00	4280	20240226	-36.21	1318	20230922	107.13	4280	-36.21	20240226	1448	88.54	20240129	4280	-36.21	20240226	1327	105.73	20231010	4.71	N	340360	100	43 억		596883	N	N	0	N	00	N
158	20241002	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	95	2	3.61	2785635430	1024448	62.95	2610	2825	2515	3415	1845	2630	2719.16	1.38	0	29245	2943	2786	2633	2476	2323	2710	2400	43	785	100	1840	5	1	43388212	1182	-64.88	7.04	12	2.36	-42.00	387.00	4280	20240226	-36.33	1318	20230922	106.75	4280	-36.33	20240226	1448	88.19	20240129	4280	-36.33	20240226	1327	105.35	20231010	4.71	N	340360	100	43 억		596883	N	N	0	N	00	N
159	20241002	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	30	2	1.14	2499311800	918053	56.41	2610	2825	2515	3415	1845	2630	2722.40	1.38	0	32529	2943	2786	2633	2476	2323	2710	2400	43	785	100	1840	5	1	43388212	1154	-63.33	6.87	12	2.12	-42.00	387.00	4280	20240226	-37.85	1318	20230922	101.82	4280	-37.85	20240226	1448	83.70	20240129	4280	-37.85	20240226	1327	100.45	20231010	4.71	N	340360	100	43 억		596883	N	N	0	N	00	N
160	20241002	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	65	2	2.47	602522635	227151	13.96	2610	2720	2515	3415	1845	2630	2652.52	1.38	0	2763	2943	2786	2633	2476	2323	2710	2400	43	785	100	1840	5	1	43388212	1169	-64.17	6.96	12	0.52	-42.00	387.00	4280	20240226	-37.03	1318	20230922	104.48	4280	-37.03	20240226	1448	86.12	20240129	4280	-37.03	20240226	1327	103.09	20231010	4.71	N	340360	100	43 억		596883	N	N	0	N	00	N