KissMeData/037030/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	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	75	2	3.07	90707975	36599	132.02	2430	2525	2420	3175	1715	2445	2479.42	0.27	0	-388	2501	2472	2441	2412	2381	2457	2397	219	730	1000	1760	5	1	21878974	551	-252.00	0.55	12	0.17	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3375	-25.33	20240219	2010	25.37	20240805	2.90	N	037030	1000	218 억		59987	N	N	0	N	00	N
3	20241031	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	80	2	3.27	83487940	33734	121.69	2430	2525	2420	3175	1715	2445	2475.87	0.27	0	-186	2501	2472	2441	2412	2381	2457	2397	219	730	1000	1760	5	1	21878974	552	-252.50	0.56	12	0.15	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3375	-25.19	20240219	2010	25.62	20240805	2.90	N	037030	1000	218 억		59987	N	N	0	N	00	N
4	20241031	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	60	2	2.45	69722335	28262	101.95	2430	2505	2420	3175	1715	2445	2467.86	0.27	0	-334	2501	2472	2441	2412	2381	2457	2397	219	730	1000	1760	5	1	21878974	548	-250.50	0.55	12	0.13	-10.00	4549.00	3420	20231030	-26.75	2010	20240805	24.63	3375	-25.78	20240219	2010	24.63	20240805	3375	-25.78	20240219	2010	24.63	20240805	2.90	N	037030	1000	218 억		59987	N	N	0	N	00	N
5	20241031	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	55	2	2.25	67429100	27346	98.64	2430	2505	2420	3175	1715	2445	2466.62	0.27	0	-382	2501	2472	2441	2412	2381	2457	2397	219	730	1000	1760	5	1	21878974	547	-250.00	0.55	12	0.12	-10.00	4549.00	3420	20231030	-26.90	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3375	-25.93	20240219	2010	24.38	20240805	2.90	N	037030	1000	218 억		59987	N	N	0	N	00	N
6	20241031	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	40	2	1.64	47001820	19159	69.11	2430	2500	2420	3175	1715	2445	2453.74	0.27	0	-1035	2501	2472	2441	2412	2381	2457	2397	219	730	1000	1760	5	1	21878974	544	-248.50	0.55	12	0.09	-10.00	4549.00	3420	20231030	-27.34	2010	20240805	23.63	3375	-26.37	20240219	2010	23.63	20240805	3375	-26.37	20240219	2010	23.63	20240805	2.90	N	037030	1000	218 억		59987	N	N	0	N	00	N
7	20241031	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	45	2	1.84	35956870	14716	53.08	2430	2490	2420	3175	1715	2445	2443.26	0.27	0	-1282	2501	2472	2441	2412	2381	2457	2397	219	730	1000	1760	5	1	21878974	545	-249.00	0.55	12	0.07	-10.00	4549.00	3420	20231030	-27.19	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3375	-26.22	20240219	2010	23.88	20240805	2.90	N	037030	1000	218 억		59987	N	N	0	N	00	N
8	20241031	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-20	5	-0.82	23078515	9500	34.27	2430	2445	2420	3175	1715	2445	2427.34	0.27	0	-330	2501	2472	2441	2412	2381	2457	2397	219	730	1000	1760	5	1	21878974	531	-242.50	0.53	12	0.04	-10.00	4549.00	3420	20231030	-29.09	2010	20240805	20.65	3375	-28.15	20240219	2010	20.65	20240805	3375	-28.15	20240219	2010	20.65	20240805	2.90	N	037030	1000	218 억		59987	N	N	0	N	00	N
9	20241031	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-20	5	-0.82	7651030	3142	11.33	2430	2430	2425	3175	1715	2445	2429.99	0.27	0	-583	2501	2472	2441	2412	2381	2457	2397	219	730	1000	1760	5	1	21878974	531	-242.50	0.53	12	0.01	-10.00	4549.00	3420	20231030	-29.09	2010	20240805	20.65	3375	-28.15	20240219	2010	20.65	20240805	3375	-28.15	20240219	2010	20.65	20240805	2.90	N	037030	1000	218 억		59987	N	N	0	N	00	N
10	20241030	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	0	3	0.00	67997025	27722	340.06	2450	2470	2410	3175	1715	2445	2452.82	0.28	0	-327	2485	2465	2450	2430	2415	2457	2422	219	730	1000	1760	5	1	21878974	535	-244.50	0.54	12	0.13	-10.00	4549.00	3420	20231030	-28.51	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3420	-28.51	20231030	2010	21.64	20240805	2.91	N	037030	1000	218 억		60314	N	N	0	N	00	N
11	20241030	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	5	2	0.20	66840755	27247	334.24	2450	2470	2410	3175	1715	2445	2453.14	0.28	0	-327	2485	2465	2450	2430	2415	2457	2422	219	730	1000	1760	5	1	21878974	536	-245.00	0.54	12	0.12	-10.00	4549.00	3420	20231030	-28.36	2010	20240805	21.89	3375	-27.41	20240219	2010	21.89	20240805	3420	-28.36	20231030	2010	21.89	20240805	2.91	N	037030	1000	218 억		60314	N	N	0	N	00	N
12	20241030	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	20	2	0.82	56229165	22887	280.75	2450	2470	2445	3175	1715	2445	2456.82	0.28	0	-265	2485	2465	2450	2430	2415	2457	2422	219	730	1000	1760	5	1	21878974	539	-246.50	0.54	12	0.10	-10.00	4549.00	3420	20231030	-27.92	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3420	-27.92	20231030	2010	22.64	20240805	2.91	N	037030	1000	218 억		60314	N	N	0	N	00	N
13	20241030	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	20	2	0.82	51466320	20954	257.04	2450	2470	2445	3175	1715	2445	2456.16	0.28	0	-265	2485	2465	2450	2430	2415	2457	2422	219	730	1000	1760	5	1	21878974	539	-246.50	0.54	12	0.10	-10.00	4549.00	3420	20231030	-27.92	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3420	-27.92	20231030	2010	22.64	20240805	2.91	N	037030	1000	218 억		60314	N	N	0	N	00	N
14	20241030	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	15	2	0.61	42307725	17229	211.35	2450	2465	2445	3175	1715	2445	2455.61	0.28	0	-265	2485	2465	2450	2430	2415	2457	2422	219	730	1000	1760	5	1	21878974	538	-246.00	0.54	12	0.08	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.91	N	037030	1000	218 억		60314	N	N	0	N	00	N
15	20241030	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	15	2	0.61	33038730	13452	165.01	2450	2465	2445	3175	1715	2445	2456.05	0.28	0	-265	2485	2465	2450	2430	2415	2457	2422	219	730	1000	1760	5	1	21878974	538	-246.00	0.54	12	0.06	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.91	N	037030	1000	218 억		60314	N	N	0	N	00	N
16	20241030	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	15	2	0.61	18715670	7629	93.58	2450	2460	2445	3175	1715	2445	2453.23	0.28	0	-265	2485	2465	2450	2430	2415	2457	2422	219	730	1000	1760	5	1	21878974	538	-246.00	0.54	12	0.03	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.91	N	037030	1000	218 억		60314	N	N	0	N	00	N
17	20241030	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	0	3	0.00	4833800	1977	24.25	2450	2450	2445	3175	1715	2445	2445.02	0.28	0	-1	2485	2465	2450	2430	2415	2457	2422	219	730	1000	1760	5	1	21878974	535	-244.50	0.54	12	0.01	-10.00	4549.00	3420	20231030	-28.51	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3420	-28.51	20231030	2010	21.64	20240805	2.91	N	037030	1000	218 억		60314	N	N	0	N	00	N
18	20241029	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-25	5	-1.01	19997985	8152	31.93	2470	2470	2435	3210	1730	2470	2453.14	0.29	0	-2630	2510	2490	2450	2430	2390	2500	2440	219	740	1000	1770	5	1	21878974	535	-244.50	0.54	12	0.04	-10.00	4549.00	3420	20231030	-28.51	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3420	-28.51	20231030	2010	21.64	20240805	2.90	N	037030	1000	218 억		62944	N	N	0	N	00	N
19	20241029	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-25	5	-1.01	18663020	7606	29.79	2470	2470	2435	3210	1730	2470	2453.72	0.29	0	-2602	2510	2490	2450	2430	2390	2500	2440	219	740	1000	1770	5	1	21878974	535	-244.50	0.54	12	0.03	-10.00	4549.00	3420	20231030	-28.51	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3420	-28.51	20231030	2010	21.64	20240805	2.90	N	037030	1000	218 억		62944	N	N	0	N	00	N
20	20241029	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-15	5	-0.61	17784940	7246	28.38	2470	2470	2440	3210	1730	2470	2454.45	0.29	0	-2613	2510	2490	2450	2430	2390	2500	2440	219	740	1000	1770	5	1	21878974	537	-245.50	0.54	12	0.03	-10.00	4549.00	3420	20231030	-28.22	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3420	-28.22	20231030	2010	22.14	20240805	2.90	N	037030	1000	218 억		62944	N	N	0	N	00	N
21	20241029	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-15	5	-0.61	13796850	5617	22.00	2470	2470	2440	3210	1730	2470	2456.27	0.29	0	-1621	2510	2490	2450	2430	2390	2500	2440	219	740	1000	1770	5	1	21878974	537	-245.50	0.54	12	0.03	-10.00	4549.00	3420	20231030	-28.22	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3420	-28.22	20231030	2010	22.14	20240805	2.90	N	037030	1000	218 억		62944	N	N	0	N	00	N
22	20241029	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-15	5	-0.61	13589375	5532	21.67	2470	2470	2440	3210	1730	2470	2456.50	0.29	0	-1621	2510	2490	2450	2430	2390	2500	2440	219	740	1000	1770	5	1	21878974	537	-245.50	0.54	12	0.03	-10.00	4549.00	3420	20231030	-28.22	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3420	-28.22	20231030	2010	22.14	20240805	2.90	N	037030	1000	218 억		62944	N	N	0	N	00	N
23	20241029	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-5	5	-0.20	13118645	5340	20.91	2470	2470	2440	3210	1730	2470	2456.68	0.29	0	-1483	2510	2490	2450	2430	2390	2500	2440	219	740	1000	1770	5	1	21878974	539	-246.50	0.54	12	0.02	-10.00	4549.00	3420	20231030	-27.92	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3420	-27.92	20231030	2010	22.64	20240805	2.90	N	037030	1000	218 억		62944	N	N	0	N	00	N
24	20241029	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-20	5	-0.81	10118065	4115	16.12	2470	2470	2440	3210	1730	2470	2458.83	0.29	0	-1463	2510	2490	2450	2430	2390	2500	2440	219	740	1000	1770	5	1	21878974	536	-245.00	0.54	12	0.02	-10.00	4549.00	3420	20231030	-28.36	2010	20240805	21.89	3375	-27.41	20240219	2010	21.89	20240805	3420	-28.36	20231030	2010	21.89	20240805	2.90	N	037030	1000	218 억		62944	N	N	0	N	00	N
25	20241028	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	30	2	1.23	62530490	25533	48.52	2410	2470	2410	3170	1710	2440	2449.12	0.29	0	-1072	2550	2495	2445	2390	2340	2470	2365	219	730	1000	1750	5	1	21878974	540	-247.00	0.54	12	0.12	-10.00	4549.00	3420	20231030	-27.78	2010	20240805	22.89	3375	-26.81	20240219	2010	22.89	20240805	3420	-27.78	20231030	2010	22.89	20240805	2.85	N	037030	1000	218 억		63491	N	N	0	N	00	N
26	20241028	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	20	2	0.82	59067205	24129	45.85	2410	2470	2410	3170	1710	2440	2448.08	0.29	0	-793	2550	2495	2445	2390	2340	2470	2365	219	730	1000	1750	5	1	21878974	538	-246.00	0.54	12	0.11	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.85	N	037030	1000	218 억		63491	N	N	0	N	00	N
27	20241028	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	25	2	1.02	54588835	22310	42.39	2410	2465	2410	3170	1710	2440	2446.93	0.29	0	-514	2550	2495	2445	2390	2340	2470	2365	219	730	1000	1750	5	1	21878974	539	-246.50	0.54	12	0.10	-10.00	4549.00	3420	20231030	-27.92	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3420	-27.92	20231030	2010	22.64	20240805	2.85	N	037030	1000	218 억		63491	N	N	0	N	00	N
28	20241028	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	25	2	1.02	53854265	22012	41.82	2410	2465	2410	3170	1710	2440	2446.68	0.29	0	-514	2550	2495	2445	2390	2340	2470	2365	219	730	1000	1750	5	1	21878974	539	-246.50	0.54	12	0.10	-10.00	4549.00	3420	20231030	-27.92	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3420	-27.92	20231030	2010	22.64	20240805	2.85	N	037030	1000	218 억		63491	N	N	0	N	00	N
29	20241028	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	20	2	0.82	46504110	19019	36.14	2410	2465	2410	3170	1710	2440	2445.23	0.29	0	-743	2550	2495	2445	2390	2340	2470	2365	219	730	1000	1750	5	1	21878974	538	-246.00	0.54	12	0.09	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.85	N	037030	1000	218 억		63491	N	N	0	N	00	N
30	20241028	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	5	2	0.20	33854215	13877	26.37	2410	2465	2410	3170	1710	2440	2439.58	0.29	0	-653	2550	2495	2445	2390	2340	2470	2365	219	730	1000	1750	5	1	21878974	535	-244.50	0.54	12	0.06	-10.00	4549.00	3420	20231030	-28.51	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3420	-28.51	20231030	2010	21.64	20240805	2.85	N	037030	1000	218 억		63491	N	N	0	N	00	N
31	20241028	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	15	2	0.61	23642185	9722	18.47	2410	2455	2410	3170	1710	2440	2431.54	0.29	0	-809	2550	2495	2445	2390	2340	2470	2365	219	730	1000	1750	5	1	21878974	537	-245.50	0.54	12	0.04	-10.00	4549.00	3420	20231030	-28.22	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3420	-28.22	20231030	2010	22.14	20240805	2.85	N	037030	1000	218 억		63491	N	N	0	N	00	N
32	20241028	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	0	3	0.00	6564860	2720	5.17	2410	2440	2410	3170	1710	2440	2410.01	0.29	0	312	2550	2495	2445	2390	2340	2470	2365	219	730	1000	1750	5	1	21878974	534	-244.00	0.54	12	0.01	-10.00	4549.00	3420	20231030	-28.65	2010	20240805	21.39	3375	-27.70	20240219	2010	21.39	20240805	3420	-28.65	20231030	2010	21.39	20240805	2.85	N	037030	1000	218 억		63491	N	N	0	N	00	N
33	20241025	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-35	5	-1.41	127815135	52629	195.16	2475	2500	2395	3215	1735	2475	2428.60	0.30	0	-1817	2511	2492	2461	2442	2411	2502	2452	219	740	1000	1780	5	1	21878974	534	-244.00	0.54	12	0.24	-10.00	4549.00	3420	20231030	-28.65	2010	20240805	21.39	3375	-27.70	20240219	2010	21.39	20240805	3420	-28.65	20231030	2010	21.39	20240805	2.88	N	037030	1000	218 억		65303	N	N	0	N	00	N
34	20241025	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-35	5	-1.41	125897305	51843	192.25	2475	2500	2395	3215	1735	2475	2428.43	0.30	0	-1160	2511	2492	2461	2442	2411	2502	2452	219	740	1000	1780	5	1	21878974	534	-244.00	0.54	12	0.24	-10.00	4549.00	3420	20231030	-28.65	2010	20240805	21.39	3375	-27.70	20240219	2010	21.39	20240805	3420	-28.65	20231030	2010	21.39	20240805	2.88	N	037030	1000	218 억		65303	N	N	0	N	00	N
35	20241025	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-45	5	-1.82	121218165	49906	185.06	2475	2500	2395	3215	1735	2475	2428.93	0.30	0	-814	2511	2492	2461	2442	2411	2502	2452	219	740	1000	1780	5	1	21878974	532	-243.00	0.53	12	0.23	-10.00	4549.00	3420	20231030	-28.95	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3420	-28.95	20231030	2010	20.90	20240805	2.88	N	037030	1000	218 억		65303	N	N	0	N	00	N
36	20241025	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-55	5	-2.22	102594895	42182	156.42	2475	2500	2395	3215	1735	2475	2432.20	0.30	0	546	2511	2492	2461	2442	2411	2502	2452	219	740	1000	1780	5	1	21878974	529	-242.00	0.53	12	0.19	-10.00	4549.00	3420	20231030	-29.24	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3420	-29.24	20231030	2010	20.40	20240805	2.88	N	037030	1000	218 억		65303	N	N	0	N	00	N
37	20241025	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-60	5	-2.42	85752080	35170	130.42	2475	2500	2400	3215	1735	2475	2438.22	0.30	0	80	2511	2492	2461	2442	2411	2502	2452	219	740	1000	1780	5	1	21878974	528	-241.50	0.53	12	0.16	-10.00	4549.00	3420	20231030	-29.39	2010	20240805	20.15	3375	-28.44	20240219	2010	20.15	20240805	3420	-29.39	20231030	2010	20.15	20240805	2.88	N	037030	1000	218 억		65303	N	N	0	N	00	N
38	20241025	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-55	5	-2.22	73754970	30213	112.04	2475	2500	2400	3215	1735	2475	2441.17	0.30	0	441	2511	2492	2461	2442	2411	2502	2452	219	740	1000	1780	5	1	21878974	529	-242.00	0.53	12	0.14	-10.00	4549.00	3420	20231030	-29.24	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3420	-29.24	20231030	2010	20.40	20240805	2.88	N	037030	1000	218 억		65303	N	N	0	N	00	N
39	20241025	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-25	5	-1.01	56926485	23226	86.13	2475	2500	2410	3215	1735	2475	2450.98	0.30	0	992	2511	2492	2461	2442	2411	2502	2452	219	740	1000	1780	5	1	21878974	536	-245.00	0.54	12	0.11	-10.00	4549.00	3420	20231030	-28.36	2010	20240805	21.89	3375	-27.41	20240219	2010	21.89	20240805	3420	-28.36	20231030	2010	21.89	20240805	2.88	N	037030	1000	218 억		65303	N	N	0	N	00	N
40	20241025	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	5	2	0.20	1272170	514	1.91	2475	2480	2475	3215	1735	2475	2475.04	0.30	0	-502	2511	2492	2461	2442	2411	2502	2452	219	740	1000	1780	5	1	21878974	543	-248.00	0.55	12	0.00	-10.00	4549.00	3420	20231030	-27.49	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3420	-27.49	20231030	2010	23.38	20240805	2.88	N	037030	1000	218 억		65303	N	N	0	N	00	N
41	20241024	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	5	2	0.20	66310235	26942	102.80	2470	2480	2430	3210	1730	2470	2461.21	0.30	0	-407	2516	2492	2451	2427	2386	2505	2440	219	740	1000	1770	5	1	21878974	542	-247.50	0.54	12	0.12	-10.00	4549.00	3420	20231030	-27.63	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3420	-27.63	20231030	2010	23.13	20240805	2.90	N	037030	1000	218 억		65710	N	N	0	N	00	N
42	20241024	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-15	5	-0.61	61713705	25072	95.67	2470	2480	2430	3210	1730	2470	2461.46	0.30	0	-170	2516	2492	2451	2427	2386	2505	2440	219	740	1000	1770	5	1	21878974	537	-245.50	0.54	12	0.11	-10.00	4549.00	3420	20231030	-28.22	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3420	-28.22	20231030	2010	22.14	20240805	2.90	N	037030	1000	218 억		65710	N	N	0	N	00	N
43	20241024	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-5	5	-0.20	39704045	16073	61.33	2470	2480	2455	3210	1730	2470	2470.23	0.30	0	-719	2516	2492	2451	2427	2386	2505	2440	219	740	1000	1770	5	1	21878974	539	-246.50	0.54	12	0.07	-10.00	4549.00	3420	20231030	-27.92	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3420	-27.92	20231030	2010	22.64	20240805	2.90	N	037030	1000	218 억		65710	N	N	0	N	00	N
44	20241024	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	5	2	0.20	37839405	15318	58.45	2470	2480	2455	3210	1730	2470	2470.26	0.30	0	-697	2516	2492	2451	2427	2386	2505	2440	219	740	1000	1770	5	1	21878974	542	-247.50	0.54	12	0.07	-10.00	4549.00	3420	20231030	-27.63	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3420	-27.63	20231030	2010	23.13	20240805	2.90	N	037030	1000	218 억		65710	N	N	0	N	00	N
45	20241024	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	5	2	0.20	36372270	14724	56.18	2470	2480	2455	3210	1730	2470	2470.27	0.30	0	-668	2516	2492	2451	2427	2386	2505	2440	219	740	1000	1770	5	1	21878974	542	-247.50	0.54	12	0.07	-10.00	4549.00	3420	20231030	-27.63	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3420	-27.63	20231030	2010	23.13	20240805	2.90	N	037030	1000	218 억		65710	N	N	0	N	00	N
46	20241024	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	10	2	0.40	35758485	14476	55.24	2470	2480	2455	3210	1730	2470	2470.19	0.30	0	-657	2516	2492	2451	2427	2386	2505	2440	219	740	1000	1770	5	1	21878974	543	-248.00	0.55	12	0.07	-10.00	4549.00	3420	20231030	-27.49	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3420	-27.49	20231030	2010	23.38	20240805	2.90	N	037030	1000	218 억		65710	N	N	0	N	00	N
47	20241024	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-10	5	-0.40	20365425	8244	31.46	2470	2475	2460	3210	1730	2470	2470.33	0.30	0	-473	2516	2492	2451	2427	2386	2505	2440	219	740	1000	1770	5	1	21878974	538	-246.00	0.54	12	0.04	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.90	N	037030	1000	218 억		65710	N	N	0	N	00	N
48	20241024	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	0	3	0.00	4131790	1672	6.38	2470	2475	2470	3210	1730	2470	2471.17	0.30	0	-137	2516	2492	2451	2427	2386	2505	2440	219	740	1000	1770	5	1	21878974	540	-247.00	0.54	12	0.01	-10.00	4549.00	3420	20231030	-27.78	2010	20240805	22.89	3375	-26.81	20240219	2010	22.89	20240805	3420	-27.78	20231030	2010	22.89	20240805	2.90	N	037030	1000	218 억		65710	N	N	0	N	00	N
49	20241023	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	45	2	1.86	63898550	26208	110.42	2410	2475	2410	3150	1700	2425	2438.16	0.30	0	-695	2485	2455	2395	2365	2305	2470	2380	219	725	1000	1740	5	1	21878974	540	-247.00	0.54	12	0.12	-10.00	4549.00	3420	20231030	-27.78	2010	20240805	22.89	3375	-26.81	20240219	2010	22.89	20240805	3420	-27.78	20231030	2010	22.89	20240805	2.91	N	037030	1000	218 억		66390	N	N	0	N	00	N
50	20241023	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	30	2	1.24	62236290	25535	107.58	2410	2475	2410	3150	1700	2425	2437.34	0.30	0	-695	2485	2455	2395	2365	2305	2470	2380	219	725	1000	1740	5	1	21878974	537	-245.50	0.54	12	0.12	-10.00	4549.00	3420	20231030	-28.22	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3420	-28.22	20231030	2010	22.14	20240805	2.91	N	037030	1000	218 억		66390	N	N	0	N	00	N
51	20241023	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	35	2	1.44	58267835	23922	100.79	2410	2475	2410	3150	1700	2425	2435.79	0.30	0	-780	2485	2455	2395	2365	2305	2470	2380	219	725	1000	1740	5	1	21878974	538	-246.00	0.54	12	0.11	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.91	N	037030	1000	218 억		66390	N	N	0	N	00	N
52	20241023	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	45	2	1.86	57056335	23430	98.71	2410	2475	2410	3150	1700	2425	2435.23	0.30	0	-794	2485	2455	2395	2365	2305	2470	2380	219	725	1000	1740	5	1	21878974	540	-247.00	0.54	12	0.11	-10.00	4549.00	3420	20231030	-27.78	2010	20240805	22.89	3375	-26.81	20240219	2010	22.89	20240805	3420	-27.78	20231030	2010	22.89	20240805	2.91	N	037030	1000	218 억		66390	N	N	0	N	00	N
53	20241023	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	25	2	1.03	51345295	21109	88.94	2410	2460	2410	3150	1700	2425	2432.42	0.30	0	-546	2485	2455	2395	2365	2305	2470	2380	219	725	1000	1740	5	1	21878974	536	-245.00	0.54	12	0.10	-10.00	4549.00	3420	20231030	-28.36	2010	20240805	21.89	3375	-27.41	20240219	2010	21.89	20240805	3420	-28.36	20231030	2010	21.89	20240805	2.91	N	037030	1000	218 억		66390	N	N	0	N	00	N
54	20241023	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	25	2	1.03	44749685	18417	77.59	2410	2460	2410	3150	1700	2425	2429.83	0.30	0	-577	2485	2455	2395	2365	2305	2470	2380	219	725	1000	1740	5	1	21878974	536	-245.00	0.54	12	0.08	-10.00	4549.00	3420	20231030	-28.36	2010	20240805	21.89	3375	-27.41	20240219	2010	21.89	20240805	3420	-28.36	20231030	2010	21.89	20240805	2.91	N	037030	1000	218 억		66390	N	N	0	N	00	N
55	20241023	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	25	2	1.03	33886120	13975	58.88	2410	2450	2410	3150	1700	2425	2424.77	0.30	0	-485	2485	2455	2395	2365	2305	2470	2380	219	725	1000	1740	5	1	21878974	536	-245.00	0.54	12	0.06	-10.00	4549.00	3420	20231030	-28.36	2010	20240805	21.89	3375	-27.41	20240219	2010	21.89	20240805	3420	-28.36	20231030	2010	21.89	20240805	2.91	N	037030	1000	218 억		66390	N	N	0	N	00	N
56	20241023	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	0	3	0.00	1700835	705	2.97	2410	2425	2410	3150	1700	2425	2410.47	0.30	0	-57	2485	2455	2395	2365	2305	2470	2380	219	725	1000	1740	5	1	21878974	531	-242.50	0.53	12	0.00	-10.00	4549.00	3420	20231030	-29.09	2010	20240805	20.65	3375	-28.15	20240219	2010	20.65	20240805	3420	-29.09	20231030	2010	20.65	20240805	2.91	N	037030	1000	218 억		66390	N	N	0	N	00	N
57	20241022	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	35	2	1.46	55833720	23499	94.13	2385	2425	2335	3105	1675	2390	2375.96	0.32	0	-538	2483	2436	2413	2366	2343	2425	2355	219	715	1000	1720	5	1	21878974	531	-242.50	0.53	12	0.11	-10.00	4549.00	3420	20231030	-29.09	2010	20240805	20.65	3375	-28.15	20240219	2010	20.65	20240805	3420	-29.09	20231030	2010	20.65	20240805	2.91	N	037030	1000	218 억		69559	N	N	0	N	00	N
58	20241022	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	25	2	1.05	52816160	22249	89.12	2385	2420	2335	3105	1675	2390	2373.87	0.32	0	-544	2483	2436	2413	2366	2343	2425	2355	219	715	1000	1720	5	1	21878974	528	-241.50	0.53	12	0.10	-10.00	4549.00	3420	20231030	-29.39	2010	20240805	20.15	3375	-28.44	20240219	2010	20.15	20240805	3420	-29.39	20231030	2010	20.15	20240805	2.91	N	037030	1000	218 억		69559	N	N	0	N	00	N
59	20241022	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	20	2	0.84	49322965	20802	83.33	2385	2415	2335	3105	1675	2390	2371.07	0.32	0	-542	2483	2436	2413	2366	2343	2425	2355	219	715	1000	1720	5	1	21878974	527	-241.00	0.53	12	0.10	-10.00	4549.00	3420	20231030	-29.53	2010	20240805	19.90	3375	-28.59	20240219	2010	19.90	20240805	3420	-29.53	20231030	2010	19.90	20240805	2.91	N	037030	1000	218 억		69559	N	N	0	N	00	N
60	20241022	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-30	5	-1.26	30819985	13057	52.30	2385	2395	2335	3105	1675	2390	2360.42	0.32	0	1039	2483	2436	2413	2366	2343	2425	2355	219	715	1000	1720	5	1	21878974	516	-236.00	0.52	12	0.06	-10.00	4549.00	3420	20231030	-30.99	2010	20240805	17.41	3375	-30.07	20240219	2010	17.41	20240805	3420	-30.99	20231030	2010	17.41	20240805	2.91	N	037030	1000	218 억		69559	N	N	0	N	00	N
61	20241022	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-35	5	-1.46	28083825	11896	47.65	2385	2395	2335	3105	1675	2390	2360.78	0.32	0	1287	2483	2436	2413	2366	2343	2425	2355	219	715	1000	1720	5	1	21878974	515	-235.50	0.52	12	0.05	-10.00	4549.00	3420	20231030	-31.14	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3420	-31.14	20231030	2010	17.16	20240805	2.91	N	037030	1000	218 억		69559	N	N	0	N	00	N
62	20241022	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-35	5	-1.46	28046105	11880	47.59	2385	2395	2335	3105	1675	2390	2360.78	0.32	0	1289	2483	2436	2413	2366	2343	2425	2355	219	715	1000	1720	5	1	21878974	515	-235.50	0.52	12	0.05	-10.00	4549.00	3420	20231030	-31.14	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3420	-31.14	20231030	2010	17.16	20240805	2.91	N	037030	1000	218 억		69559	N	N	0	N	00	N
63	20241022	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-35	5	-1.46	10506555	4415	17.69	2385	2395	2355	3105	1675	2390	2379.74	0.32	0	-1653	2483	2436	2413	2366	2343	2425	2355	219	715	1000	1720	5	1	21878974	515	-235.50	0.52	12	0.02	-10.00	4549.00	3420	20231030	-31.14	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3420	-31.14	20231030	2010	17.16	20240805	2.91	N	037030	1000	218 억		69559	N	N	0	N	00	N
64	20241022	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	0	3	0.00	3578565	1498	6.00	2385	2390	2385	3105	1675	2390	2388.90	0.32	0	-55	2483	2436	2413	2366	2343	2425	2355	219	715	1000	1720	5	1	21878974	523	-239.00	0.53	12	0.01	-10.00	4549.00	3420	20231030	-30.12	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3420	-30.12	20231030	2010	18.91	20240805	2.91	N	037030	1000	218 억		69559	N	N	0	N	00	N
65	20241021	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-70	5	-2.85	58916340	24318	78.57	2435	2460	2390	3195	1725	2460	2423.08	0.32	0	-1273	2543	2501	2473	2431	2403	2487	2417	219	735	1000	1770	5	1	21878974	523	-239.00	0.53	12	0.11	-10.00	4549.00	3420	20231030	-30.12	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3420	-30.12	20231030	2010	18.91	20240805	2.92	N	037030	1000	218 억		70832	N	N	0	N	00	N
66	20241021	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-40	5	-1.63	45843205	18852	60.91	2435	2460	2405	3195	1725	2460	2431.74	0.32	0	-1214	2543	2501	2473	2431	2403	2487	2417	219	735	1000	1770	5	1	21878974	529	-242.00	0.53	12	0.09	-10.00	4549.00	3420	20231030	-29.24	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3420	-29.24	20231030	2010	20.40	20240805	2.92	N	037030	1000	218 억		70832	N	N	0	N	00	N
67	20241021	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-20	5	-0.81	30741660	12621	40.78	2435	2460	2410	3195	1725	2460	2435.75	0.32	0	-1178	2543	2501	2473	2431	2403	2487	2417	219	735	1000	1770	5	1	21878974	534	-244.00	0.54	12	0.06	-10.00	4549.00	3420	20231030	-28.65	2010	20240805	21.39	3375	-27.70	20240219	2010	21.39	20240805	3420	-28.65	20231030	2010	21.39	20240805	2.92	N	037030	1000	218 억		70832	N	N	0	N	00	N
68	20241021	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-20	5	-0.81	22015520	9042	29.21	2435	2460	2410	3195	1725	2460	2434.81	0.32	0	-954	2543	2501	2473	2431	2403	2487	2417	219	735	1000	1770	5	1	21878974	534	-244.00	0.54	12	0.04	-10.00	4549.00	3420	20231030	-28.65	2010	20240805	21.39	3375	-27.70	20240219	2010	21.39	20240805	3420	-28.65	20231030	2010	21.39	20240805	2.92	N	037030	1000	218 억		70832	N	N	0	N	00	N
69	20241021	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-15	5	-0.61	20168610	8286	26.77	2435	2460	2410	3195	1725	2460	2434.06	0.32	0	-784	2543	2501	2473	2431	2403	2487	2417	219	735	1000	1770	5	1	21878974	535	-244.50	0.54	12	0.04	-10.00	4549.00	3420	20231030	-28.51	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3420	-28.51	20231030	2010	21.64	20240805	2.92	N	037030	1000	218 억		70832	N	N	0	N	00	N
70	20241021	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-10	5	-0.41	14504750	5954	19.24	2435	2460	2425	3195	1725	2460	2436.14	0.32	0	-62	2543	2501	2473	2431	2403	2487	2417	219	735	1000	1770	5	1	21878974	536	-245.00	0.54	12	0.03	-10.00	4549.00	3420	20231030	-28.36	2010	20240805	21.89	3375	-27.41	20240219	2010	21.89	20240805	3420	-28.36	20231030	2010	21.89	20240805	2.92	N	037030	1000	218 억		70832	N	N	0	N	00	N
71	20241021	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-30	5	-1.22	11253525	4621	14.93	2435	2460	2425	3195	1725	2460	2435.30	0.32	0	-1	2543	2501	2473	2431	2403	2487	2417	219	735	1000	1770	5	1	21878974	532	-243.00	0.53	12	0.02	-10.00	4549.00	3420	20231030	-28.95	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3420	-28.95	20231030	2010	20.90	20240805	2.92	N	037030	1000	218 억		70832	N	N	0	N	00	N
72	20241021	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-30	5	-1.22	6026260	2469	7.98	2435	2460	2430	3195	1725	2460	2440.77	0.32	0	-38	2543	2501	2473	2431	2403	2487	2417	219	735	1000	1770	5	1	21878974	532	-243.00	0.53	12	0.01	-10.00	4549.00	3420	20231030	-28.95	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3420	-28.95	20231030	2010	20.90	20240805	2.92	N	037030	1000	218 억		70832	N	N	0	N	00	N
73	20241018	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-55	5	-2.19	76434810	30951	140.46	2510	2515	2445	3265	1765	2515	2469.48	0.35	0	-5710	2535	2525	2510	2500	2485	2517	2492	219	750	1000	1810	5	1	21878974	538	-246.00	0.54	12	0.14	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.92	N	037030	1000	218 억		76132	N	N	0	N	00	N
74	20241018	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-65	5	-2.58	68910285	27883	126.54	2510	2515	2450	3265	1765	2515	2471.33	0.35	0	-5461	2535	2525	2510	2500	2485	2517	2492	219	750	1000	1810	5	1	21878974	536	-245.00	0.54	12	0.13	-10.00	4549.00	3420	20231030	-28.36	2010	20240805	21.89	3375	-27.41	20240219	2010	21.89	20240805	3420	-28.36	20231030	2010	21.89	20240805	2.92	N	037030	1000	218 억		76132	N	N	0	N	00	N
75	20241018	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-55	5	-2.19	54779870	22121	100.39	2510	2515	2450	3265	1765	2515	2476.29	0.35	0	-5421	2535	2525	2510	2500	2485	2517	2492	219	750	1000	1810	5	1	21878974	538	-246.00	0.54	12	0.10	-10.00	4549.00	3420	20231030	-28.07	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3420	-28.07	20231030	2010	22.39	20240805	2.92	N	037030	1000	218 억		76132	N	N	0	N	00	N
76	20241018	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-45	5	-1.79	34559490	13896	63.06	2510	2515	2470	3265	1765	2515	2486.91	0.35	0	-5339	2535	2525	2510	2500	2485	2517	2492	219	750	1000	1810	5	1	21878974	540	-247.00	0.54	12	0.06	-10.00	4549.00	3420	20231030	-27.78	2010	20240805	22.89	3375	-26.81	20240219	2010	22.89	20240805	3420	-27.78	20231030	2010	22.89	20240805	2.92	N	037030	1000	218 억		76132	N	N	0	N	00	N
77	20241018	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-40	5	-1.59	32250675	12962	58.82	2510	2515	2470	3265	1765	2515	2487.99	0.35	0	-4547	2535	2525	2510	2500	2485	2517	2492	219	750	1000	1810	5	1	21878974	542	-247.50	0.54	12	0.06	-10.00	4549.00	3420	20231030	-27.63	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3420	-27.63	20231030	2010	23.13	20240805	2.92	N	037030	1000	218 억		76132	N	N	0	N	00	N
78	20241018	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-40	5	-1.59	24452915	9815	44.54	2510	2515	2475	3265	1765	2515	2491.26	0.35	0	-2768	2535	2525	2510	2500	2485	2517	2492	219	750	1000	1810	5	1	21878974	542	-247.50	0.54	12	0.04	-10.00	4549.00	3420	20231030	-27.63	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3420	-27.63	20231030	2010	23.13	20240805	2.92	N	037030	1000	218 억		76132	N	N	0	N	00	N
79	20241018	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-20	5	-0.80	14535525	5817	26.40	2510	2515	2490	3265	1765	2515	2498.66	0.35	0	-831	2535	2525	2510	2500	2485	2517	2492	219	750	1000	1810	5	1	21878974	546	-249.50	0.55	12	0.03	-10.00	4549.00	3420	20231030	-27.05	2010	20240805	24.13	3375	-26.07	20240219	2010	24.13	20240805	3420	-27.05	20231030	2010	24.13	20240805	2.92	N	037030	1000	218 억		76132	N	N	0	N	00	N
80	20241018	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	0	3	0.00	444530	177	0.80	2510	2515	2510	3265	1765	2515	2510.08	0.35	0	-67	2535	2525	2510	2500	2485	2517	2492	219	750	1000	1810	5	1	21878974	550	-251.50	0.55	12	0.00	-10.00	4549.00	3420	20231030	-26.46	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3420	-26.46	20231030	2010	25.12	20240805	2.92	N	037030	1000	218 억		76132	N	N	0	N	00	N
81	20241017	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-5	5	-0.20	55213240	22035	63.90	2520	2520	2495	3275	1765	2520	2505.46	0.36	0	-71	2546	2532	2516	2502	2486	2525	2495	219	755	1000	1810	5	1	21878974	550	-251.50	0.55	12	0.10	-10.00	4549.00	3420	20231030	-26.46	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3420	-26.46	20231030	2010	25.12	20240805	2.88	N	037030	1000	218 억		78713	N	N	0	N	00	N
82	20241017	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-15	5	-0.60	52712255	21036	61.01	2520	2520	2495	3275	1765	2520	2505.56	0.36	0	-71	2546	2532	2516	2502	2486	2525	2495	219	755	1000	1810	5	1	21878974	548	-250.50	0.55	12	0.10	-10.00	4549.00	3420	20231030	-26.75	2010	20240805	24.63	3375	-25.78	20240219	2010	24.63	20240805	3420	-26.75	20231030	2010	24.63	20240805	2.88	N	037030	1000	218 억		78713	N	N	0	N	00	N
83	20241017	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-5	5	-0.20	36905600	14718	42.68	2520	2520	2500	3275	1765	2520	2507.20	0.36	0	855	2546	2532	2516	2502	2486	2525	2495	219	755	1000	1810	5	1	21878974	550	-251.50	0.55	12	0.07	-10.00	4549.00	3420	20231030	-26.46	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3420	-26.46	20231030	2010	25.12	20240805	2.88	N	037030	1000	218 억		78713	N	N	0	N	00	N
84	20241017	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-10	5	-0.40	23255400	9271	26.89	2520	2520	2500	3275	1765	2520	2507.93	0.36	0	1367	2546	2532	2516	2502	2486	2525	2495	219	755	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.04	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3420	-26.61	20231030	2010	24.88	20240805	2.88	N	037030	1000	218 억		78713	N	N	0	N	00	N
85	20241017	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-10	5	-0.40	16449010	6556	19.01	2520	2520	2500	3275	1765	2520	2508.36	0.36	0	2145	2546	2532	2516	2502	2486	2525	2495	219	755	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.03	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3420	-26.61	20231030	2010	24.88	20240805	2.88	N	037030	1000	218 억		78713	N	N	0	N	00	N
86	20241017	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-10	5	-0.40	8352080	3329	9.65	2520	2520	2500	3275	1765	2520	2507.53	0.36	0	-315	2546	2532	2516	2502	2486	2525	2495	219	755	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.02	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3420	-26.61	20231030	2010	24.88	20240805	2.88	N	037030	1000	218 억		78713	N	N	0	N	00	N
87	20241017	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	0	3	0.00	6748055	2689	7.80	2520	2520	2500	3275	1765	2520	2507.87	0.36	0	-313	2546	2532	2516	2502	2486	2525	2495	219	755	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.01	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.88	N	037030	1000	218 억		78713	N	N	0	N	00	N
88	20241017	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	0	3	0.00	1257480	499	1.45	2520	2520	2520	3275	1765	2520	2520.00	0.36	0	-20	2546	2532	2516	2502	2486	2525	2495	219	755	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.00	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.88	N	037030	1000	218 억		78713	N	N	0	N	00	N
89	20241016	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-10	5	-0.40	86606550	34482	116.18	2530	2530	2500	3285	1775	2530	2511.52	0.36	0	6028	2553	2541	2523	2511	2493	2547	2517	219	755	1000	1820	5	1	21878974	551	-252.00	0.55	12	0.16	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.88	N	037030	1000	218 억		77890	N	N	0	N	00	N
90	20241016	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-10	5	-0.40	71454190	28429	95.79	2530	2530	2500	3285	1775	2530	2513.29	0.36	0	5432	2553	2541	2523	2511	2493	2547	2517	219	755	1000	1820	5	1	21878974	551	-252.00	0.55	12	0.13	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.88	N	037030	1000	218 억		77890	N	N	0	N	00	N
91	20241016	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-10	5	-0.40	59523685	23682	79.79	2530	2530	2500	3285	1775	2530	2513.30	0.36	0	5243	2553	2541	2523	2511	2493	2547	2517	219	755	1000	1820	5	1	21878974	551	-252.00	0.55	12	0.11	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.88	N	037030	1000	218 억		77890	N	N	0	N	00	N
92	20241016	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-20	5	-0.79	58996065	23472	79.08	2530	2530	2500	3285	1775	2530	2513.30	0.36	0	5400	2553	2541	2523	2511	2493	2547	2517	219	755	1000	1820	5	1	21878974	549	-251.00	0.55	12	0.11	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3420	-26.61	20231030	2010	24.88	20240805	2.88	N	037030	1000	218 억		77890	N	N	0	N	00	N
93	20241016	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-5	5	-0.20	57283525	22790	76.79	2530	2530	2500	3285	1775	2530	2513.37	0.36	0	5378	2553	2541	2523	2511	2493	2547	2517	219	755	1000	1820	5	1	21878974	552	-252.50	0.56	12	0.10	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.88	N	037030	1000	218 억		77890	N	N	0	N	00	N
94	20241016	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-5	5	-0.20	52155310	20755	69.93	2530	2530	2500	3285	1775	2530	2512.71	0.36	0	3534	2553	2541	2523	2511	2493	2547	2517	219	755	1000	1820	5	1	21878974	552	-252.50	0.56	12	0.09	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.88	N	037030	1000	218 억		77890	N	N	0	N	00	N
95	20241016	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-10	5	-0.40	38138965	15199	51.21	2530	2530	2500	3285	1775	2530	2508.99	0.36	0	-483	2553	2541	2523	2511	2493	2547	2517	219	755	1000	1820	5	1	21878974	551	-252.00	0.55	12	0.07	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.88	N	037030	1000	218 억		77890	N	N	0	N	00	N
96	20241016	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-5	5	-0.20	4187305	1656	5.58	2530	2530	2520	3285	1775	2530	2528.34	0.36	0	-337	2553	2541	2523	2511	2493	2547	2517	219	755	1000	1820	5	1	21878974	552	-252.50	0.56	12	0.01	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.88	N	037030	1000	218 억		77890	N	N	0	N	00	N
97	20241015	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	10	2	0.40	74609390	29641	125.92	2520	2535	2505	3275	1765	2520	2517.08	0.34	0	2165	2540	2530	2515	2505	2490	2535	2510	219	755	1000	1810	5	1	21878974	554	-253.00	0.56	12	0.14	-10.00	4549.00	3420	20231030	-26.02	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3420	-26.02	20231030	2010	25.87	20240805	2.88	N	037030	1000	218 억		75179	N	N	0	N	00	N
98	20241015	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	0	3	0.00	63382435	25196	107.03	2520	2535	2505	3275	1765	2520	2515.55	0.34	0	2226	2540	2530	2515	2505	2490	2535	2510	219	755	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.12	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.88	N	037030	1000	218 억		75179	N	N	0	N	00	N
99	20241015	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	0	3	0.00	55404235	22030	93.59	2520	2535	2505	3275	1765	2520	2514.91	0.34	0	2211	2540	2530	2515	2505	2490	2535	2510	219	755	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.10	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.88	N	037030	1000	218 억		75179	N	N	0	N	00	N
100	20241015	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	5	2	0.20	44816045	17807	75.65	2520	2535	2505	3275	1765	2520	2516.74	0.34	0	1633	2540	2530	2515	2505	2490	2535	2510	219	755	1000	1810	5	1	21878974	552	-252.50	0.56	12	0.08	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.88	N	037030	1000	218 억		75179	N	N	0	N	00	N
101	20241015	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-15	5	-0.60	41101085	16327	69.36	2520	2535	2505	3275	1765	2520	2517.35	0.34	0	1615	2540	2530	2515	2505	2490	2535	2510	219	755	1000	1810	5	1	21878974	548	-250.50	0.55	12	0.07	-10.00	4549.00	3420	20231030	-26.75	2010	20240805	24.63	3375	-25.78	20240219	2010	24.63	20240805	3420	-26.75	20231030	2010	24.63	20240805	2.88	N	037030	1000	218 억		75179	N	N	0	N	00	N
102	20241015	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	5	2	0.20	30845885	12241	52.00	2520	2535	2505	3275	1765	2520	2519.88	0.34	0	1520	2540	2530	2515	2505	2490	2535	2510	219	755	1000	1810	5	1	21878974	552	-252.50	0.56	12	0.06	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.88	N	037030	1000	218 억		75179	N	N	0	N	00	N
103	20241015	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	5	2	0.20	22332585	8861	37.64	2520	2535	2510	3275	1765	2520	2520.33	0.34	0	2007	2540	2530	2515	2505	2490	2535	2510	219	755	1000	1810	5	1	21878974	552	-252.50	0.56	12	0.04	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.88	N	037030	1000	218 억		75179	N	N	0	N	00	N
104	20241015	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	15	2	0.60	3578265	1419	6.03	2520	2535	2520	3275	1765	2520	2521.86	0.34	0	1200	2540	2530	2515	2505	2490	2535	2510	219	755	1000	1810	5	1	21878974	555	-253.50	0.56	12	0.01	-10.00	4549.00	3420	20231030	-25.88	2010	20240805	26.12	3375	-24.89	20240219	2010	26.12	20240805	3420	-25.88	20231030	2010	26.12	20240805	2.88	N	037030	1000	218 억		75179	N	N	0	N	00	N
105	20241014	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	5	2	0.20	59087100	23540	148.76	2515	2525	2500	3265	1765	2515	2509.90	0.34	0	255	2561	2537	2526	2502	2491	2532	2497	219	750	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.11	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.85	N	037030	1000	218 억		73924	N	N	0	N	00	N
106	20241014	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-5	5	-0.20	52485760	20918	132.19	2515	2525	2500	3265	1765	2515	2509.12	0.34	0	252	2561	2537	2526	2502	2491	2532	2497	219	750	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.10	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3420	-26.61	20231030	2010	24.88	20240805	2.85	N	037030	1000	218 억		73924	N	N	0	N	00	N
107	20241014	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	10	2	0.40	47974670	19122	120.84	2515	2525	2500	3265	1765	2515	2508.87	0.34	0	-274	2561	2537	2526	2502	2491	2532	2497	219	750	1000	1810	5	1	21878974	552	-252.50	0.56	12	0.09	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.85	N	037030	1000	218 억		73924	N	N	0	N	00	N
108	20241014	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-5	5	-0.20	41636930	16600	104.90	2515	2520	2500	3265	1765	2515	2508.25	0.34	0	-557	2561	2537	2526	2502	2491	2532	2497	219	750	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.08	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3420	-26.61	20231030	2010	24.88	20240805	2.85	N	037030	1000	218 억		73924	N	N	0	N	00	N
109	20241014	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-15	5	-0.60	37957490	15134	95.64	2515	2520	2500	3265	1765	2515	2508.09	0.34	0	-856	2561	2537	2526	2502	2491	2532	2497	219	750	1000	1810	5	1	21878974	547	-250.00	0.55	12	0.07	-10.00	4549.00	3420	20231030	-26.90	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3420	-26.90	20231030	2010	24.38	20240805	2.85	N	037030	1000	218 억		73924	N	N	0	N	00	N
110	20241014	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-5	5	-0.20	32479900	12944	81.80	2515	2520	2500	3265	1765	2515	2509.26	0.34	0	142	2561	2537	2526	2502	2491	2532	2497	219	750	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.06	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3420	-26.61	20231030	2010	24.88	20240805	2.85	N	037030	1000	218 억		73924	N	N	0	N	00	N
111	20241014	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	5	2	0.20	24364100	9711	61.37	2515	2520	2500	3265	1765	2515	2508.92	0.34	0	161	2561	2537	2526	2502	2491	2532	2497	219	750	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.04	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.85	N	037030	1000	218 억		73924	N	N	0	N	00	N
112	20241014	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	0	3	0.00	560845	223	1.41	2515	2515	2515	3265	1765	2515	2515.00	0.34	0	-33	2561	2537	2526	2502	2491	2532	2497	219	750	1000	1810	5	1	21878974	550	-251.50	0.55	12	0.00	-10.00	4549.00	3420	20231030	-26.46	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3420	-26.46	20231030	2010	25.12	20240805	2.85	N	037030	1000	218 억		73924	N	N	0	N	00	N
113	20241011	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-40	5	-1.57	39782830	15688	46.52	2550	2550	2515	3320	1790	2555	2535.65	0.35	0	-2035	2588	2571	2538	2521	2488	2580	2530	219	765	1000	1830	5	1	21878974	550	-251.50	0.55	12	0.07	-10.00	4549.00	3420	20231030	-26.46	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3420	-26.46	20231030	2010	25.12	20240805	2.81	N	037030	1000	218 억		75959	N	N	0	N	00	N
114	20241011	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-30	5	-1.17	34144080	13454	39.89	2550	2550	2525	3320	1790	2555	2537.59	0.35	0	-1514	2588	2571	2538	2521	2488	2580	2530	219	765	1000	1830	5	1	21878974	552	-252.50	0.56	12	0.06	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.81	N	037030	1000	218 억		75959	N	N	0	N	00	N
115	20241011	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-30	5	-1.17	33868845	13345	39.57	2550	2550	2525	3320	1790	2555	2537.70	0.35	0	-1514	2588	2571	2538	2521	2488	2580	2530	219	765	1000	1830	5	1	21878974	552	-252.50	0.56	12	0.06	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.81	N	037030	1000	218 억		75959	N	N	0	N	00	N
116	20241011	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-5	5	-0.20	28686005	11295	33.49	2550	2550	2530	3320	1790	2555	2539.45	0.35	0	-1256	2588	2571	2538	2521	2488	2580	2530	219	765	1000	1830	5	1	21878974	558	-255.00	0.56	12	0.05	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.81	N	037030	1000	218 억		75959	N	N	0	N	00	N
117	20241011	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-10	5	-0.39	26475805	10423	30.90	2550	2550	2530	3320	1790	2555	2539.86	0.35	0	-1227	2588	2571	2538	2521	2488	2580	2530	219	765	1000	1830	5	1	21878974	557	-254.50	0.56	12	0.05	-10.00	4549.00	3420	20231030	-25.58	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3420	-25.58	20231030	2010	26.62	20240805	2.81	N	037030	1000	218 억		75959	N	N	0	N	00	N
118	20241011	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-20	5	-0.78	17312060	6816	20.21	2550	2550	2530	3320	1790	2555	2539.48	0.35	0	-874	2588	2571	2538	2521	2488	2580	2530	219	765	1000	1830	5	1	21878974	555	-253.50	0.56	12	0.03	-10.00	4549.00	3420	20231030	-25.88	2010	20240805	26.12	3375	-24.89	20240219	2010	26.12	20240805	3420	-25.88	20231030	2010	26.12	20240805	2.81	N	037030	1000	218 억		75959	N	N	0	N	00	N
119	20241011	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-15	5	-0.59	12295270	4838	14.35	2550	2550	2530	3320	1790	2555	2540.84	0.35	0	-740	2588	2571	2538	2521	2488	2580	2530	219	765	1000	1830	5	1	21878974	556	-254.00	0.56	12	0.02	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.81	N	037030	1000	218 억		75959	N	N	0	N	00	N
120	20241011	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-5	5	-0.20	3161845	1241	3.68	2550	2550	2545	3320	1790	2555	2546.52	0.35	0	-236	2588	2571	2538	2521	2488	2580	2530	219	765	1000	1830	5	1	21878974	558	-255.00	0.56	12	0.01	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.81	N	037030	1000	218 억		75959	N	N	0	N	00	N
121	20241010	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	5	2	0.20	85237255	33718	129.92	2550	2555	2505	3315	1785	2550	2527.81	0.36	0	-2773	2570	2560	2540	2530	2510	2565	2535	219	765	1000	1830	5	1	21878974	559	-255.50	0.56	12	0.15	-10.00	4549.00	3420	20231030	-25.29	2010	20240805	27.11	3375	-24.30	20240219	2010	27.11	20240805	3420	-25.29	20231030	2010	27.11	20240805	2.76	N	037030	1000	218 억		78732	N	N	0	N	00	N
122	20241010	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-5	5	-0.20	83471320	33024	127.25	2550	2555	2505	3315	1785	2550	2527.47	0.36	0	-2712	2570	2560	2540	2530	2510	2565	2535	219	765	1000	1830	5	1	21878974	557	-254.50	0.56	12	0.15	-10.00	4549.00	3420	20231030	-25.58	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3420	-25.58	20231030	2010	26.62	20240805	2.76	N	037030	1000	218 억		78732	N	N	0	N	00	N
123	20241010	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-5	5	-0.20	75480520	29882	115.14	2550	2555	2505	3315	1785	2550	2525.80	0.36	0	-1087	2570	2560	2540	2530	2510	2565	2535	219	765	1000	1830	5	1	21878974	557	-254.50	0.56	12	0.14	-10.00	4549.00	3420	20231030	-25.58	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3420	-25.58	20231030	2010	26.62	20240805	2.76	N	037030	1000	218 억		78732	N	N	0	N	00	N
124	20241010	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-25	5	-0.98	70316585	27838	107.27	2550	2555	2505	3315	1785	2550	2525.76	0.36	0	-1087	2570	2560	2540	2530	2510	2565	2535	219	765	1000	1830	5	1	21878974	552	-252.50	0.56	12	0.13	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.76	N	037030	1000	218 억		78732	N	N	0	N	00	N
125	20241010	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-20	5	-0.78	67381350	26674	102.78	2550	2555	2505	3315	1785	2550	2525.94	0.36	0	-783	2570	2560	2540	2530	2510	2565	2535	219	765	1000	1830	5	1	21878974	554	-253.00	0.56	12	0.12	-10.00	4549.00	3420	20231030	-26.02	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3420	-26.02	20231030	2010	25.87	20240805	2.76	N	037030	1000	218 억		78732	N	N	0	N	00	N
126	20241010	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-25	5	-0.98	48064530	18996	73.20	2550	2555	2505	3315	1785	2550	2530.05	0.36	0	-2593	2570	2560	2540	2530	2510	2565	2535	219	765	1000	1830	5	1	21878974	552	-252.50	0.56	12	0.09	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.76	N	037030	1000	218 억		78732	N	N	0	N	00	N
127	20241010	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	0	3	0.00	14447750	5670	21.85	2550	2555	2540	3315	1785	2550	2548.04	0.36	0	-2469	2570	2560	2540	2530	2510	2565	2535	219	765	1000	1830	5	1	21878974	558	-255.00	0.56	12	0.03	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.76	N	037030	1000	218 억		78732	N	N	0	N	00	N
128	20241010	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-5	5	-0.20	1351065	530	2.04	2550	2550	2545	3315	1785	2550	2548.73	0.36	0	-79	2570	2560	2540	2530	2510	2565	2535	219	765	1000	1830	5	1	21878974	557	-254.50	0.56	12	0.00	-10.00	4549.00	3420	20231030	-25.58	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3420	-25.58	20231030	2010	26.62	20240805	2.76	N	037030	1000	218 억		78732	N	N	0	N	00	N
129	20241008	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	5	2	0.20	65756055	25944	55.38	2540	2550	2520	3305	1785	2545	2534.47	0.36	0	826	2598	2571	2533	2506	2468	2585	2520	219	760	1000	1830	5	1	21878974	558	-255.00	0.56	12	0.12	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.77	N	037030	1000	218 억		78504	N	N	0	N	00	N
130	20241008	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-5	5	-0.20	64100700	25293	53.99	2540	2550	2520	3305	1785	2545	2534.28	0.36	0	826	2598	2571	2533	2506	2468	2585	2520	219	760	1000	1830	5	1	21878974	556	-254.00	0.56	12	0.12	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.77	N	037030	1000	218 억		78504	N	N	0	N	00	N
131	20241008	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-10	5	-0.39	57332665	22623	48.29	2540	2550	2520	3305	1785	2545	2534.22	0.36	0	812	2598	2571	2533	2506	2468	2585	2520	219	760	1000	1830	5	1	21878974	555	-253.50	0.56	12	0.10	-10.00	4549.00	3420	20231030	-25.88	2010	20240805	26.12	3375	-24.89	20240219	2010	26.12	20240805	3420	-25.88	20231030	2010	26.12	20240805	2.77	N	037030	1000	218 억		78504	N	N	0	N	00	N
132	20241008	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-15	5	-0.59	49818960	19655	41.95	2540	2550	2520	3305	1785	2545	2534.62	0.36	0	243	2598	2571	2533	2506	2468	2585	2520	219	760	1000	1830	5	1	21878974	554	-253.00	0.56	12	0.09	-10.00	4549.00	3420	20231030	-26.02	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3420	-26.02	20231030	2010	25.87	20240805	2.77	N	037030	1000	218 억		78504	N	N	0	N	00	N
133	20241008	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-5	5	-0.20	48824540	19262	41.12	2540	2550	2520	3305	1785	2545	2534.71	0.36	0	230	2598	2571	2533	2506	2468	2585	2520	219	760	1000	1830	5	1	21878974	556	-254.00	0.56	12	0.09	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.77	N	037030	1000	218 억		78504	N	N	0	N	00	N
134	20241008	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-5	5	-0.20	43771500	17258	36.84	2540	2550	2520	3305	1785	2545	2536.25	0.36	0	-382	2598	2571	2533	2506	2468	2585	2520	219	760	1000	1830	5	1	21878974	556	-254.00	0.56	12	0.08	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.77	N	037030	1000	218 억		78504	N	N	0	N	00	N
135	20241008	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-5	5	-0.20	21712000	8543	18.24	2540	2550	2535	3305	1785	2545	2541.45	0.36	0	-382	2598	2571	2533	2506	2468	2585	2520	219	760	1000	1830	5	1	21878974	556	-254.00	0.56	12	0.04	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.77	N	037030	1000	218 억		78504	N	N	0	N	00	N
136	20241008	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-5	5	-0.20	6623225	2609	5.57	2540	2540	2535	3305	1785	2545	2538.35	0.36	0	-373	2598	2571	2533	2506	2468	2585	2520	219	760	1000	1830	5	1	21878974	556	-254.00	0.56	12	0.01	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.77	N	037030	1000	218 억		78504	N	N	0	N	00	N
137	20241007	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	55	2	2.21	118694135	46849	199.49	2495	2560	2495	3235	1745	2490	2533.54	0.34	0	6697	2530	2510	2495	2475	2460	2502	2467	219	745	1000	1790	5	1	21878974	557	-254.50	0.56	12	0.21	-10.00	4549.00	3420	20231030	-25.58	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3420	-25.58	20231030	2010	26.62	20240805	2.80	N	037030	1000	218 억		74999	N	N	0	N	00	N
138	20241007	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	50	2	2.01	110414910	43583	185.59	2495	2560	2495	3235	1745	2490	2533.45	0.34	0	6628	2530	2510	2495	2475	2460	2502	2467	219	745	1000	1790	5	1	21878974	556	-254.00	0.56	12	0.20	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.80	N	037030	1000	218 억		74999	N	N	0	N	00	N
139	20241007	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	50	2	2.01	90520045	35732	152.15	2495	2560	2495	3235	1745	2490	2533.31	0.34	0	5853	2530	2510	2495	2475	2460	2502	2467	219	745	1000	1790	5	1	21878974	556	-254.00	0.56	12	0.16	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.80	N	037030	1000	218 억		74999	N	N	0	N	00	N
140	20241007	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	60	2	2.41	76262140	30113	128.23	2495	2560	2495	3235	1745	2490	2532.54	0.34	0	5357	2530	2510	2495	2475	2460	2502	2467	219	745	1000	1790	5	1	21878974	558	-255.00	0.56	12	0.14	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.80	N	037030	1000	218 억		74999	N	N	0	N	00	N
141	20241007	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	60	2	2.41	70331175	27777	118.28	2495	2560	2495	3235	1745	2490	2532.00	0.34	0	5357	2530	2510	2495	2475	2460	2502	2467	219	745	1000	1790	5	1	21878974	558	-255.00	0.56	12	0.13	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.80	N	037030	1000	218 억		74999	N	N	0	N	00	N
142	20241007	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	60	2	2.41	67707845	26747	113.89	2495	2560	2495	3235	1745	2490	2531.43	0.34	0	5357	2530	2510	2495	2475	2460	2502	2467	219	745	1000	1790	5	1	21878974	558	-255.00	0.56	12	0.12	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.80	N	037030	1000	218 억		74999	N	N	0	N	00	N
143	20241007	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	40	2	1.61	28364435	11307	48.15	2495	2530	2495	3235	1745	2490	2508.58	0.34	0	4287	2530	2510	2495	2475	2460	2502	2467	219	745	1000	1790	5	1	21878974	554	-253.00	0.56	12	0.05	-10.00	4549.00	3420	20231030	-26.02	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3420	-26.02	20231030	2010	25.87	20240805	2.80	N	037030	1000	218 억		74999	N	N	0	N	00	N
144	20241007	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	10	2	0.40	4271270	1709	7.28	2495	2500	2495	3235	1745	2490	2499.31	0.34	0	-178	2530	2510	2495	2475	2460	2502	2467	219	745	1000	1790	5	1	21878974	547	-250.00	0.55	12	0.01	-10.00	4549.00	3420	20231030	-26.90	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3420	-26.90	20231030	2010	24.38	20240805	2.80	N	037030	1000	218 억		74999	N	N	0	N	00	N
145	20241004	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-15	5	-0.60	58651185	23483	52.67	2505	2515	2480	3255	1755	2505	2497.58	0.34	0	6543	2571	2537	2521	2487	2471	2530	2480	219	750	1000	1800	5	1	21878974	545	-249.00	0.55	12	0.11	-10.00	4549.00	3420	20231030	-27.19	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3420	-27.19	20231030	2010	23.88	20240805	2.78	N	037030	1000	218 억		73535	N	N	0	N	00	N
146	20241004	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-15	5	-0.60	54695360	21894	49.11	2505	2515	2480	3255	1755	2505	2498.17	0.34	0	6754	2571	2537	2521	2487	2471	2530	2480	219	750	1000	1800	5	1	21878974	545	-249.00	0.55	12	0.10	-10.00	4549.00	3420	20231030	-27.19	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3420	-27.19	20231030	2010	23.88	20240805	2.78	N	037030	1000	218 억		73535	N	N	0	N	00	N
147	20241004	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-15	5	-0.60	51169345	20477	45.93	2505	2515	2485	3255	1755	2505	2498.85	0.34	0	6962	2571	2537	2521	2487	2471	2530	2480	219	750	1000	1800	5	1	21878974	545	-249.00	0.55	12	0.09	-10.00	4549.00	3420	20231030	-27.19	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3420	-27.19	20231030	2010	23.88	20240805	2.78	N	037030	1000	218 억		73535	N	N	0	N	00	N
148	20241004	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-20	5	-0.80	50501230	20209	45.33	2505	2515	2485	3255	1755	2505	2498.92	0.34	0	7003	2571	2537	2521	2487	2471	2530	2480	219	750	1000	1800	5	1	21878974	544	-248.50	0.55	12	0.09	-10.00	4549.00	3420	20231030	-27.34	2010	20240805	23.63	3375	-26.37	20240219	2010	23.63	20240805	3420	-27.34	20231030	2010	23.63	20240805	2.78	N	037030	1000	218 억		73535	N	N	0	N	00	N
149	20241004	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	0	3	0.00	39570825	15819	35.48	2505	2515	2485	3255	1755	2505	2501.46	0.34	0	4625	2571	2537	2521	2487	2471	2530	2480	219	750	1000	1800	5	1	21878974	548	-250.50	0.55	12	0.07	-10.00	4549.00	3420	20231030	-26.75	2010	20240805	24.63	3375	-25.78	20240219	2010	24.63	20240805	3420	-26.75	20231030	2010	24.63	20240805	2.78	N	037030	1000	218 억		73535	N	N	0	N	00	N
150	20241004	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-5	5	-0.20	37394590	14950	33.53	2505	2515	2485	3255	1755	2505	2501.29	0.34	0	4498	2571	2537	2521	2487	2471	2530	2480	219	750	1000	1800	5	1	21878974	547	-250.00	0.55	12	0.07	-10.00	4549.00	3420	20231030	-26.90	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3420	-26.90	20231030	2010	24.38	20240805	2.78	N	037030	1000	218 억		73535	N	N	0	N	00	N
151	20241004	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-5	5	-0.20	20476025	8187	18.36	2505	2515	2485	3255	1755	2505	2501.00	0.34	0	-134	2571	2537	2521	2487	2471	2530	2480	219	750	1000	1800	5	1	21878974	547	-250.00	0.55	12	0.04	-10.00	4549.00	3420	20231030	-26.90	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3420	-26.90	20231030	2010	24.38	20240805	2.78	N	037030	1000	218 억		73535	N	N	0	N	00	N
152	20241004	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-5	5	-0.20	490970	196	0.44	2505	2505	2500	3255	1755	2505	2504.92	0.34	0	-2	2571	2537	2521	2487	2471	2530	2480	219	750	1000	1800	5	1	21878974	547	-250.00	0.55	12	0.00	-10.00	4549.00	3420	20231030	-26.90	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3420	-26.90	20231030	2010	24.38	20240805	2.78	N	037030	1000	218 억		73535	N	N	0	N	00	N
153	20241002	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-50	5	-1.96	111777810	44232	82.55	2550	2555	2505	3320	1790	2555	2525.22	0.38	0	-4978	2588	2571	2548	2531	2508	2575	2535	219	765	1000	1830	5	1	21878974	548	-250.50	0.55	12	0.20	-10.00	4549.00	3435	20230920	-27.07	2010	20240805	24.63	3375	-25.78	20240219	2010	24.63	20240805	3420	-26.75	20231030	2010	24.63	20240805	2.75	N	037030	1000	218 억		83428	N	N	0	N	00	N
154	20241002	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-25	5	-0.98	100463810	39721	74.13	2550	2555	2510	3320	1790	2555	2527.30	0.38	0	-4925	2588	2571	2548	2531	2508	2575	2535	219	765	1000	1830	5	1	21878974	554	-253.00	0.56	12	0.18	-10.00	4549.00	3435	20230920	-26.35	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3420	-26.02	20231030	2010	25.87	20240805	2.75	N	037030	1000	218 억		83428	N	N	0	N	00	N
155	20241002	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-35	5	-1.37	85664410	33841	63.15	2550	2555	2510	3320	1790	2555	2529.26	0.38	0	-3545	2588	2571	2548	2531	2508	2575	2535	219	765	1000	1830	5	1	21878974	551	-252.00	0.55	12	0.15	-10.00	4549.00	3435	20230920	-26.64	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.75	N	037030	1000	218 억		83428	N	N	0	N	00	N
156	20241002	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-20	5	-0.78	81216885	32079	59.87	2550	2555	2510	3320	1790	2555	2529.57	0.38	0	-2241	2588	2571	2548	2531	2508	2575	2535	219	765	1000	1830	5	1	21878974	555	-253.50	0.56	12	0.15	-10.00	4549.00	3435	20230920	-26.20	2010	20240805	26.12	3375	-24.89	20240219	2010	26.12	20240805	3420	-25.88	20231030	2010	26.12	20240805	2.75	N	037030	1000	218 억		83428	N	N	0	N	00	N
157	20241002	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-40	5	-1.57	79450880	31378	58.56	2550	2555	2510	3320	1790	2555	2529.83	0.38	0	-2241	2588	2571	2548	2531	2508	2575	2535	219	765	1000	1830	5	1	21878974	550	-251.50	0.55	12	0.14	-10.00	4549.00	3435	20230920	-26.78	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3420	-26.46	20231030	2010	25.12	20240805	2.75	N	037030	1000	218 억		83428	N	N	0	N	00	N
158	20241002	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-35	5	-1.37	74046635	29238	54.56	2550	2555	2510	3320	1790	2555	2530.19	0.38	0	-1221	2588	2571	2548	2531	2508	2575	2535	219	765	1000	1830	5	1	21878974	551	-252.00	0.55	12	0.13	-10.00	4549.00	3435	20230920	-26.64	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3420	-26.32	20231030	2010	25.37	20240805	2.75	N	037030	1000	218 억		83428	N	N	0	N	00	N
159	20241002	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-40	5	-1.57	45663210	18003	33.60	2550	2555	2510	3320	1790	2555	2533.03	0.38	0	-5445	2588	2571	2548	2531	2508	2575	2535	219	765	1000	1830	5	1	21878974	550	-251.50	0.55	12	0.08	-10.00	4549.00	3435	20230920	-26.78	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3420	-26.46	20231030	2010	25.12	20240805	2.75	N	037030	1000	218 억		83428	N	N	0	N	00	N
160	20241002	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-5	5	-0.20	17153735	6736	12.57	2550	2550	2525	3320	1790	2555	2540.65	0.38	0	-2367	2588	2571	2548	2531	2508	2575	2535	219	765	1000	1830	5	1	21878974	558	-255.00	0.56	12	0.03	-10.00	4549.00	3435	20230920	-25.76	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.75	N	037030	1000	218 억		83428	N	N	0	N	00	N