KissMeData/043360/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	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-10	5	-0.45	21438235	9760	27.94	2205	2220	2165	2890	1560	2225	2196.54	0.19	0	-350	2371	2297	2196	2122	2021	2335	2160	45	665	500	1550	5	1	9000000	199	-9.27	0.46	12	0.11	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3310	-33.08	20231107	1750	26.57	20240805	0.00	N	043360	500	45 억		16888	N	N	0	N	00	N
3	20241031	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-5	5	-0.22	11891370	5391	15.43	2205	2220	2175	2890	1560	2225	2205.78	0.19	0	-34	2371	2297	2196	2122	2021	2335	2160	45	665	500	1550	5	1	9000000	200	-9.29	0.46	12	0.06	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		16888	N	N	0	N	00	N
4	20241031	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-5	5	-0.22	7278450	3304	9.46	2205	2220	2175	2890	1560	2225	2202.92	0.19	0	11	2371	2297	2196	2122	2021	2335	2160	45	665	500	1550	5	1	9000000	200	-9.29	0.46	12	0.04	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		16888	N	N	0	N	00	N
5	20241031	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-5	5	-0.22	7267350	3299	9.44	2205	2220	2175	2890	1560	2225	2202.89	0.19	0	16	2371	2297	2196	2122	2021	2335	2160	45	665	500	1550	5	1	9000000	200	-9.29	0.46	12	0.04	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		16888	N	N	0	N	00	N
6	20241031	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-10	5	-0.45	5061205	2303	6.59	2205	2215	2175	2890	1560	2225	2197.66	0.19	0	17	2371	2297	2196	2122	2021	2335	2160	45	665	500	1550	5	1	9000000	199	-9.27	0.46	12	0.03	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3310	-33.08	20231107	1750	26.57	20240805	0.00	N	043360	500	45 억		16888	N	N	0	N	00	N
7	20241031	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-15	5	-0.67	2341620	1067	3.05	2205	2210	2175	2890	1560	2225	2194.58	0.19	0	-8	2371	2297	2196	2122	2021	2335	2160	45	665	500	1550	5	1	9000000	199	-9.25	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.23	1750	20240805	26.29	3215	-31.26	20240126	1750	26.29	20240805	3310	-33.23	20231107	1750	26.29	20240805	0.00	N	043360	500	45 억		16888	N	N	0	N	00	N
8	20241031	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-35	5	-1.57	2080290	948	2.71	2205	2210	2175	2890	1560	2225	2194.40	0.19	0	57	2371	2297	2196	2122	2021	2335	2160	45	665	500	1550	5	1	9000000	197	-9.16	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.84	1750	20240805	25.14	3215	-31.88	20240126	1750	25.14	20240805	3310	-33.84	20231107	1750	25.14	20240805	0.00	N	043360	500	45 억		16888	N	N	0	N	00	N
9	20241031	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-15	5	-0.67	1397860	635	1.82	2205	2210	2185	2890	1560	2225	2201.35	0.19	0	23	2371	2297	2196	2122	2021	2335	2160	45	665	500	1550	5	1	9000000	199	-9.25	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.23	1750	20240805	26.29	3215	-31.26	20240126	1750	26.29	20240805	3310	-33.23	20231107	1750	26.29	20240805	0.00	N	043360	500	45 억		16888	N	N	0	N	00	N
10	20241030	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	25	2	1.14	76821180	34929	176.39	2135	2270	2095	2860	1540	2200	2199.35	0.20	0	-1132	2270	2235	2165	2130	2060	2252	2147	45	660	500	1540	5	1	9000000	200	-9.31	0.46	12	0.39	-239.00	4801.00	3310	20231107	-32.78	1750	20240805	27.14	3215	-30.79	20240126	1750	27.14	20240805	3310	-32.78	20231107	1750	27.14	20240805	0.00	N	043360	500	45 억		18020	N	N	0	N	00	N
11	20241030	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	10	2	0.45	75816050	34477	174.11	2135	2270	2095	2860	1540	2200	2199.03	0.20	0	-1090	2270	2235	2165	2130	2060	2252	2147	45	660	500	1540	5	1	9000000	199	-9.25	0.46	12	0.38	-239.00	4801.00	3310	20231107	-33.23	1750	20240805	26.29	3215	-31.26	20240126	1750	26.29	20240805	3310	-33.23	20231107	1750	26.29	20240805	0.00	N	043360	500	45 억		18020	N	N	0	N	00	N
12	20241030	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	20	2	0.91	68493345	31168	157.40	2135	2270	2095	2860	1540	2200	2197.55	0.20	0	-1002	2270	2235	2165	2130	2060	2252	2147	45	660	500	1540	5	1	9000000	200	-9.29	0.46	12	0.35	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		18020	N	N	0	N	00	N
13	20241030	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	20	2	0.91	59671040	27177	137.24	2135	2270	2095	2860	1540	2200	2195.64	0.20	0	-886	2270	2235	2165	2130	2060	2252	2147	45	660	500	1540	5	1	9000000	200	-9.29	0.46	12	0.30	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		18020	N	N	0	N	00	N
14	20241030	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-5	5	-0.23	50903770	23202	117.17	2135	2270	2095	2860	1540	2200	2193.94	0.20	0	-844	2270	2235	2165	2130	2060	2252	2147	45	660	500	1540	5	1	9000000	198	-9.18	0.46	12	0.26	-239.00	4801.00	3310	20231107	-33.69	1750	20240805	25.43	3215	-31.73	20240126	1750	25.43	20240805	3310	-33.69	20231107	1750	25.43	20240805	0.00	N	043360	500	45 억		18020	N	N	0	N	00	N
15	20241030	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	10	2	0.45	38591315	17605	88.91	2135	2270	2095	2860	1540	2200	2192.07	0.20	0	-503	2270	2235	2165	2130	2060	2252	2147	45	660	500	1540	5	1	9000000	199	-9.25	0.46	12	0.20	-239.00	4801.00	3310	20231107	-33.23	1750	20240805	26.29	3215	-31.26	20240126	1750	26.29	20240805	3310	-33.23	20231107	1750	26.29	20240805	0.00	N	043360	500	45 억		18020	N	N	0	N	00	N
16	20241030	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-45	5	-2.05	6226115	2927	14.78	2135	2165	2095	2860	1540	2200	2127.13	0.20	0	-1	2270	2235	2165	2130	2060	2252	2147	45	660	500	1540	5	1	9000000	194	-9.02	0.45	12	0.03	-239.00	4801.00	3310	20231107	-34.89	1750	20240805	23.14	3215	-32.97	20240126	1750	23.14	20240805	3310	-34.89	20231107	1750	23.14	20240805	0.00	N	043360	500	45 억		18020	N	N	0	N	00	N
17	20241030	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-45	5	-2.05	2155335	1009	5.10	2135	2165	2120	2860	1540	2200	2136.11	0.20	0	0	2270	2235	2165	2130	2060	2252	2147	45	660	500	1540	5	1	9000000	194	-9.02	0.45	12	0.01	-239.00	4801.00	3310	20231107	-34.89	1750	20240805	23.14	3215	-32.97	20240126	1750	23.14	20240805	3310	-34.89	20231107	1750	23.14	20240805	0.00	N	043360	500	45 억		18020	N	N	0	N	00	N
18	20241029	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	90	2	4.27	41992805	19802	91.87	2110	2200	2095	2740	1480	2110	2120.65	0.21	0	-592	2193	2151	2088	2046	1983	2172	2067	45	630	500	1470	5	1	9000000	198	-9.21	0.46	12	0.22	-239.00	4801.00	3310	20231107	-33.53	1750	20240805	25.71	3215	-31.57	20240126	1750	25.71	20240805	3310	-33.53	20231107	1750	25.71	20240805	0.00	N	043360	500	45 억		18564	N	N	0	N	00	N
19	20241029	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	20	2	0.95	34896430	16476	76.44	2110	2150	2095	2740	1480	2110	2118.03	0.21	0	-528	2193	2151	2088	2046	1983	2172	2067	45	630	500	1470	5	1	9000000	192	-8.91	0.44	12	0.18	-239.00	4801.00	3310	20231107	-35.65	1750	20240805	21.71	3215	-33.75	20240126	1750	21.71	20240805	3310	-35.65	20231107	1750	21.71	20240805	0.00	N	043360	500	45 억		18564	N	N	0	N	00	N
20	20241029	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	30	2	1.42	33716040	15922	73.87	2110	2150	2095	2740	1480	2110	2117.59	0.21	0	-528	2193	2151	2088	2046	1983	2172	2067	45	630	500	1470	5	1	9000000	193	-8.95	0.45	12	0.18	-239.00	4801.00	3310	20231107	-35.35	1750	20240805	22.29	3215	-33.44	20240126	1750	22.29	20240805	3310	-35.35	20231107	1750	22.29	20240805	0.00	N	043360	500	45 억		18564	N	N	0	N	00	N
21	20241029	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	25	2	1.18	26043400	12309	57.11	2110	2135	2095	2740	1480	2110	2115.82	0.21	0	-479	2193	2151	2088	2046	1983	2172	2067	45	630	500	1470	5	1	9000000	192	-8.93	0.44	12	0.14	-239.00	4801.00	3310	20231107	-35.50	1750	20240805	22.00	3215	-33.59	20240126	1750	22.00	20240805	3310	-35.50	20231107	1750	22.00	20240805	0.00	N	043360	500	45 억		18564	N	N	0	N	00	N
22	20241029	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	20	2	0.95	24223970	11455	53.14	2110	2135	2095	2740	1480	2110	2114.72	0.21	0	-450	2193	2151	2088	2046	1983	2172	2067	45	630	500	1470	5	1	9000000	192	-8.91	0.44	12	0.13	-239.00	4801.00	3310	20231107	-35.65	1750	20240805	21.71	3215	-33.75	20240126	1750	21.71	20240805	3310	-35.65	20231107	1750	21.71	20240805	0.00	N	043360	500	45 억		18564	N	N	0	N	00	N
23	20241029	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	15	2	0.71	18497145	8756	40.62	2110	2125	2095	2740	1480	2110	2112.52	0.21	0	-449	2193	2151	2088	2046	1983	2172	2067	45	630	500	1470	5	1	9000000	191	-8.89	0.44	12	0.10	-239.00	4801.00	3310	20231107	-35.80	1750	20240805	21.43	3215	-33.90	20240126	1750	21.43	20240805	3310	-35.80	20231107	1750	21.43	20240805	0.00	N	043360	500	45 억		18564	N	N	0	N	00	N
24	20241029	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	15	2	0.71	17069145	8084	37.50	2110	2125	2095	2740	1480	2110	2111.48	0.21	0	-449	2193	2151	2088	2046	1983	2172	2067	45	630	500	1470	5	1	9000000	191	-8.89	0.44	12	0.09	-239.00	4801.00	3310	20231107	-35.80	1750	20240805	21.43	3215	-33.90	20240126	1750	21.43	20240805	3310	-35.80	20231107	1750	21.43	20240805	0.00	N	043360	500	45 억		18564	N	N	0	N	00	N
25	20241028	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	35	2	1.69	44532285	21544	49.05	2070	2130	2025	2695	1455	2075	2067.02	0.19	0	1019	2165	2120	2070	2025	1975	2095	2000	45	620	500	1450	5	1	9000000	190	-8.83	0.44	12	0.24	-239.00	4801.00	3310	20231107	-36.25	1750	20240805	20.57	3215	-34.37	20240126	1750	20.57	20240805	3310	-36.25	20231107	1750	20.57	20240805	0.00	N	043360	500	45 억		17545	N	N	0	N	00	N
26	20241028	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	30	2	1.45	34522265	16690	38.00	2070	2130	2025	2695	1455	2075	2068.42	0.19	0	607	2165	2120	2070	2025	1975	2095	2000	45	620	500	1450	5	1	9000000	189	-8.81	0.44	12	0.19	-239.00	4801.00	3310	20231107	-36.40	1750	20240805	20.29	3215	-34.53	20240126	1750	20.29	20240805	3310	-36.40	20231107	1750	20.29	20240805	0.00	N	043360	500	45 억		17545	N	N	0	N	00	N
27	20241028	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	35	2	1.69	32413840	15686	35.71	2070	2130	2025	2695	1455	2075	2066.39	0.19	0	610	2165	2120	2070	2025	1975	2095	2000	45	620	500	1450	5	1	9000000	190	-8.83	0.44	12	0.17	-239.00	4801.00	3310	20231107	-36.25	1750	20240805	20.57	3215	-34.37	20240126	1750	20.57	20240805	3310	-36.25	20231107	1750	20.57	20240805	0.00	N	043360	500	45 억		17545	N	N	0	N	00	N
28	20241028	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	45	2	2.17	30335215	14694	33.45	2070	2130	2025	2695	1455	2075	2064.43	0.19	0	532	2165	2120	2070	2025	1975	2095	2000	45	620	500	1450	5	1	9000000	191	-8.87	0.44	12	0.16	-239.00	4801.00	3310	20231107	-35.95	1750	20240805	21.14	3215	-34.06	20240126	1750	21.14	20240805	3310	-35.95	20231107	1750	21.14	20240805	0.00	N	043360	500	45 억		17545	N	N	0	N	00	N
29	20241028	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	50	2	2.41	29226455	14171	32.26	2070	2130	2025	2695	1455	2075	2062.37	0.19	0	558	2165	2120	2070	2025	1975	2095	2000	45	620	500	1450	5	1	9000000	191	-8.89	0.44	12	0.16	-239.00	4801.00	3310	20231107	-35.80	1750	20240805	21.43	3215	-33.90	20240126	1750	21.43	20240805	3310	-35.80	20231107	1750	21.43	20240805	0.00	N	043360	500	45 억		17545	N	N	0	N	00	N
30	20241028	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-5	5	-0.24	20570630	10005	22.78	2070	2075	2025	2695	1455	2075	2055.94	0.19	0	8	2165	2120	2070	2025	1975	2095	2000	45	620	500	1450	5	1	9000000	186	-8.66	0.43	12	0.11	-239.00	4801.00	3310	20231107	-37.46	1750	20240805	18.29	3215	-35.61	20240126	1750	18.29	20240805	3310	-37.46	20231107	1750	18.29	20240805	0.00	N	043360	500	45 억		17545	N	N	0	N	00	N
31	20241028	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-20	5	-0.96	10790805	5279	12.02	2070	2070	2025	2695	1455	2075	2043.81	0.19	0	9	2165	2120	2070	2025	1975	2095	2000	45	620	500	1450	5	1	9000000	185	-8.60	0.43	12	0.06	-239.00	4801.00	3310	20231107	-37.92	1750	20240805	17.43	3215	-36.08	20240126	1750	17.43	20240805	3310	-37.92	20231107	1750	17.43	20240805	0.00	N	043360	500	45 억		17545	N	N	0	N	00	N
32	20241028	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-15	5	-0.72	794755	384	0.87	2070	2070	2055	2695	1455	2075	2068.90	0.19	0	-57	2165	2120	2070	2025	1975	2095	2000	45	620	500	1450	5	1	9000000	185	-8.62	0.43	12	0.00	-239.00	4801.00	3310	20231107	-37.76	1750	20240805	17.71	3215	-35.93	20240126	1750	17.71	20240805	3310	-37.76	20231107	1750	17.71	20240805	0.00	N	043360	500	45 억		17545	N	N	0	N	00	N
33	20241025	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-60	5	-2.81	89941495	43924	136.92	2115	2115	2020	2775	1495	2135	2047.66	0.17	0	2047	2211	2172	2096	2057	1981	2192	2077	45	640	500	1490	5	1	9000000	187	-8.68	0.43	12	0.49	-239.00	4801.00	3310	20231107	-37.31	1750	20240805	18.57	3215	-35.46	20240126	1750	18.57	20240805	3310	-37.31	20231107	1750	18.57	20240805	0.00	N	043360	500	45 억		15453	N	N	0	N	00	N
34	20241025	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-85	5	-3.98	69015630	33686	105.01	2115	2115	2030	2775	1495	2135	2048.79	0.17	0	1990	2211	2172	2096	2057	1981	2192	2077	45	640	500	1490	5	1	9000000	185	-8.58	0.43	12	0.37	-239.00	4801.00	3310	20231107	-38.07	1750	20240805	17.14	3215	-36.24	20240126	1750	17.14	20240805	3310	-38.07	20231107	1750	17.14	20240805	0.00	N	043360	500	45 억		15453	N	N	0	N	00	N
35	20241025	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-70	5	-3.28	61887895	30233	94.24	2115	2115	2030	2775	1495	2135	2047.03	0.17	0	1659	2211	2172	2096	2057	1981	2192	2077	45	640	500	1490	5	1	9000000	186	-8.64	0.43	12	0.34	-239.00	4801.00	3310	20231107	-37.61	1750	20240805	18.00	3215	-35.77	20240126	1750	18.00	20240805	3310	-37.61	20231107	1750	18.00	20240805	0.00	N	043360	500	45 억		15453	N	N	0	N	00	N
36	20241025	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-70	5	-3.28	40601670	19852	61.88	2115	2115	2030	2775	1495	2135	2045.22	0.17	0	4104	2211	2172	2096	2057	1981	2192	2077	45	640	500	1490	5	1	9000000	186	-8.64	0.43	12	0.22	-239.00	4801.00	3310	20231107	-37.61	1750	20240805	18.00	3215	-35.77	20240126	1750	18.00	20240805	3310	-37.61	20231107	1750	18.00	20240805	0.00	N	043360	500	45 억		15453	N	N	0	N	00	N
37	20241025	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-70	5	-3.28	40601670	19852	61.88	2115	2115	2030	2775	1495	2135	2045.22	0.17	0	4104	2211	2172	2096	2057	1981	2192	2077	45	640	500	1490	5	1	9000000	186	-8.64	0.43	12	0.22	-239.00	4801.00	3310	20231107	-37.61	1750	20240805	18.00	3215	-35.77	20240126	1750	18.00	20240805	3310	-37.61	20231107	1750	18.00	20240805	0.00	N	043360	500	45 억		15453	N	N	0	N	00	N
38	20241025	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-70	5	-3.28	39929235	19527	60.87	2115	2115	2030	2775	1495	2135	2044.82	0.17	0	4375	2211	2172	2096	2057	1981	2192	2077	45	640	500	1490	5	1	9000000	186	-8.64	0.43	12	0.22	-239.00	4801.00	3310	20231107	-37.61	1750	20240805	18.00	3215	-35.77	20240126	1750	18.00	20240805	3310	-37.61	20231107	1750	18.00	20240805	0.00	N	043360	500	45 억		15453	N	N	0	N	00	N
39	20241025	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-95	5	-4.45	18548985	9056	28.23	2115	2115	2030	2775	1495	2135	2048.25	0.17	0	2996	2211	2172	2096	2057	1981	2192	2077	45	640	500	1490	5	1	9000000	184	-8.54	0.42	12	0.10	-239.00	4801.00	3310	20231107	-38.37	1750	20240805	16.57	3215	-36.55	20240126	1750	16.57	20240805	3310	-38.37	20231107	1750	16.57	20240805	0.00	N	043360	500	45 억		15453	N	N	0	N	00	N
40	20241025	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-65	5	-3.04	4050705	1936	6.03	2115	2115	2070	2775	1495	2135	2092.31	0.17	0	737	2211	2172	2096	2057	1981	2192	2077	45	640	500	1490	5	1	9000000	186	-8.66	0.43	12	0.02	-239.00	4801.00	3310	20231107	-37.46	1750	20240805	18.29	3215	-35.61	20240126	1750	18.29	20240805	3310	-37.46	20231107	1750	18.29	20240805	0.00	N	043360	500	45 억		15453	N	N	0	N	00	N
41	20241024	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	90	2	4.40	64968175	31880	95.12	2040	2135	2020	2655	1435	2045	2037.90	0.16	0	1260	2125	2085	2060	2020	1995	2072	2007	45	610	500	1430	5	1	9000000	192	-8.93	0.44	12	0.35	-239.00	4801.00	3310	20231107	-35.50	1750	20240805	22.00	3215	-33.59	20240126	1750	22.00	20240805	3310	-35.50	20231107	1750	22.00	20240805	0.00	N	043360	500	45 억		14154	N	N	0	N	00	N
42	20241024	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	0	3	0.00	47726050	23497	70.11	2040	2045	2020	2655	1435	2045	2031.16	0.16	0	1054	2125	2085	2060	2020	1995	2072	2007	45	610	500	1430	5	1	9000000	184	-8.56	0.43	12	0.26	-239.00	4801.00	3310	20231107	-38.22	1750	20240805	16.86	3215	-36.39	20240126	1750	16.86	20240805	3310	-38.22	20231107	1750	16.86	20240805	0.00	N	043360	500	45 억		14154	N	N	0	N	00	N
43	20241024	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-5	5	-0.24	16071315	7884	23.52	2040	2040	2020	2655	1435	2045	2038.47	0.16	0	-931	2125	2085	2060	2020	1995	2072	2007	45	610	500	1430	5	1	9000000	184	-8.54	0.42	12	0.09	-239.00	4801.00	3310	20231107	-38.37	1750	20240805	16.57	3215	-36.55	20240126	1750	16.57	20240805	3310	-38.37	20231107	1750	16.57	20240805	0.00	N	043360	500	45 억		14154	N	N	0	N	00	N
44	20241024	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-5	5	-0.24	8594715	4219	12.59	2040	2040	2020	2655	1435	2045	2037.15	0.16	0	-869	2125	2085	2060	2020	1995	2072	2007	45	610	500	1430	5	1	9000000	184	-8.54	0.42	12	0.05	-239.00	4801.00	3310	20231107	-38.37	1750	20240805	16.57	3215	-36.55	20240126	1750	16.57	20240805	3310	-38.37	20231107	1750	16.57	20240805	0.00	N	043360	500	45 억		14154	N	N	0	N	00	N
45	20241024	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-10	5	-0.49	7809585	3834	11.44	2040	2040	2020	2655	1435	2045	2036.93	0.16	0	-868	2125	2085	2060	2020	1995	2072	2007	45	610	500	1430	5	1	9000000	183	-8.51	0.42	12	0.04	-239.00	4801.00	3310	20231107	-38.52	1750	20240805	16.29	3215	-36.70	20240126	1750	16.29	20240805	3310	-38.52	20231107	1750	16.29	20240805	0.00	N	043360	500	45 억		14154	N	N	0	N	00	N
46	20241024	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-15	5	-0.73	7241375	3555	10.61	2040	2040	2020	2655	1435	2045	2036.95	0.16	0	-720	2125	2085	2060	2020	1995	2072	2007	45	610	500	1430	5	1	9000000	183	-8.49	0.42	12	0.04	-239.00	4801.00	3310	20231107	-38.67	1750	20240805	16.00	3215	-36.86	20240126	1750	16.00	20240805	3310	-38.67	20231107	1750	16.00	20240805	0.00	N	043360	500	45 억		14154	N	N	0	N	00	N
47	20241024	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-10	5	-0.49	5641650	2767	8.26	2040	2040	2020	2655	1435	2045	2038.90	0.16	0	-719	2125	2085	2060	2020	1995	2072	2007	45	610	500	1430	5	1	9000000	183	-8.51	0.42	12	0.03	-239.00	4801.00	3310	20231107	-38.52	1750	20240805	16.29	3215	-36.70	20240126	1750	16.29	20240805	3310	-38.52	20231107	1750	16.29	20240805	0.00	N	043360	500	45 억		14154	N	N	0	N	00	N
48	20241024	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-5	5	-0.24	5190150	2545	7.59	2040	2040	2035	2655	1435	2045	2039.35	0.16	0	-584	2125	2085	2060	2020	1995	2072	2007	45	610	500	1430	5	1	9000000	184	-8.54	0.42	12	0.03	-239.00	4801.00	3310	20231107	-38.37	1750	20240805	16.57	3215	-36.55	20240126	1750	16.57	20240805	3310	-38.37	20231107	1750	16.57	20240805	0.00	N	043360	500	45 억		14154	N	N	0	N	00	N
49	20241023	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	-55	5	-2.62	68778745	33516	210.01	2070	2100	2035	2730	1470	2100	2052.14	0.15	0	498	2186	2142	2101	2057	2016	2122	2037	45	630	500	1470	5	1	9000000	184	-8.56	0.43	12	0.37	-239.00	4801.00	3310	20231107	-38.22	1750	20240805	16.86	3215	-36.39	20240126	1750	16.86	20240805	3310	-38.22	20231107	1750	16.86	20240805	0.00	N	043360	500	45 억		13656	N	N	0	N	00	N
50	20241023	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-45	5	-2.14	67336405	32811	205.60	2070	2100	2035	2730	1470	2100	2052.25	0.15	0	515	2186	2142	2101	2057	2016	2122	2037	45	630	500	1470	5	1	9000000	185	-8.60	0.43	12	0.36	-239.00	4801.00	3310	20231107	-37.92	1750	20240805	17.43	3215	-36.08	20240126	1750	17.43	20240805	3310	-37.92	20231107	1750	17.43	20240805	0.00	N	043360	500	45 억		13656	N	N	0	N	00	N
51	20241023	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-65	5	-3.10	46604765	22744	142.52	2070	2100	2035	2730	1470	2100	2049.10	0.15	0	-52	2186	2142	2101	2057	2016	2122	2037	45	630	500	1470	5	1	9000000	183	-8.51	0.42	12	0.25	-239.00	4801.00	3310	20231107	-38.52	1750	20240805	16.29	3215	-36.70	20240126	1750	16.29	20240805	3310	-38.52	20231107	1750	16.29	20240805	0.00	N	043360	500	45 억		13656	N	N	0	N	00	N
52	20241023	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-40	5	-1.90	26110755	12728	79.75	2070	2100	2035	2730	1470	2100	2051.44	0.15	0	870	2186	2142	2101	2057	2016	2122	2037	45	630	500	1470	5	1	9000000	185	-8.62	0.43	12	0.14	-239.00	4801.00	3310	20231107	-37.76	1750	20240805	17.71	3215	-35.93	20240126	1750	17.71	20240805	3310	-37.76	20231107	1750	17.71	20240805	0.00	N	043360	500	45 억		13656	N	N	0	N	00	N
53	20241023	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-50	5	-2.38	24150715	11775	73.78	2070	2100	2035	2730	1470	2100	2051.02	0.15	0	1059	2186	2142	2101	2057	2016	2122	2037	45	630	500	1470	5	1	9000000	185	-8.58	0.43	12	0.13	-239.00	4801.00	3310	20231107	-38.07	1750	20240805	17.14	3215	-36.24	20240126	1750	17.14	20240805	3310	-38.07	20231107	1750	17.14	20240805	0.00	N	043360	500	45 억		13656	N	N	0	N	00	N
54	20241023	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-40	5	-1.90	12370015	6011	37.67	2070	2100	2040	2730	1470	2100	2057.90	0.15	0	1026	2186	2142	2101	2057	2016	2122	2037	45	630	500	1470	5	1	9000000	185	-8.62	0.43	12	0.07	-239.00	4801.00	3310	20231107	-37.76	1750	20240805	17.71	3215	-35.93	20240126	1750	17.71	20240805	3310	-37.76	20231107	1750	17.71	20240805	0.00	N	043360	500	45 억		13656	N	N	0	N	00	N
55	20241023	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-15	5	-0.71	6088345	2940	18.42	2070	2100	2060	2730	1470	2100	2070.87	0.15	0	795	2186	2142	2101	2057	2016	2122	2037	45	630	500	1470	5	1	9000000	188	-8.72	0.43	12	0.03	-239.00	4801.00	3310	20231107	-37.01	1750	20240805	19.14	3215	-35.15	20240126	1750	19.14	20240805	3310	-37.01	20231107	1750	19.14	20240805	0.00	N	043360	500	45 억		13656	N	N	0	N	00	N
56	20241023	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-35	5	-1.67	4226605	2039	12.78	2070	2100	2060	2730	1470	2100	2072.88	0.15	0	785	2186	2142	2101	2057	2016	2122	2037	45	630	500	1470	5	1	9000000	186	-8.64	0.43	12	0.02	-239.00	4801.00	3310	20231107	-37.61	1750	20240805	18.00	3215	-35.77	20240126	1750	18.00	20240805	3310	-37.61	20231107	1750	18.00	20240805	0.00	N	043360	500	45 억		13656	N	N	0	N	00	N
57	20241022	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	0	3	0.00	33312055	15958	94.15	2110	2145	2060	2730	1470	2100	2087.48	0.15	0	225	2260	2180	2140	2060	2020	2160	2040	45	630	500	1470	5	1	9000000	189	-8.79	0.44	12	0.18	-239.00	4801.00	3310	20231107	-36.56	1750	20240805	20.00	3215	-34.68	20240126	1750	20.00	20240805	3310	-36.56	20231107	1750	20.00	20240805	0.00	N	043360	500	45 억		13396	N	N	0	N	00	N
58	20241022	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-20	5	-0.95	26492570	12710	74.99	2110	2145	2060	2730	1470	2100	2084.39	0.15	0	280	2260	2180	2140	2060	2020	2160	2040	45	630	500	1470	5	1	9000000	187	-8.70	0.43	12	0.14	-239.00	4801.00	3310	20231107	-37.16	1750	20240805	18.86	3215	-35.30	20240126	1750	18.86	20240805	3310	-37.16	20231107	1750	18.86	20240805	0.00	N	043360	500	45 억		13396	N	N	0	N	00	N
59	20241022	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-10	5	-0.48	21561570	10355	61.09	2110	2145	2060	2730	1470	2100	2082.24	0.15	0	293	2260	2180	2140	2060	2020	2160	2040	45	630	500	1470	5	1	9000000	188	-8.74	0.44	12	0.12	-239.00	4801.00	3310	20231107	-36.86	1750	20240805	19.43	3215	-34.99	20240126	1750	19.43	20240805	3310	-36.86	20231107	1750	19.43	20240805	0.00	N	043360	500	45 억		13396	N	N	0	N	00	N
60	20241022	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-30	5	-1.43	20364145	9777	57.68	2110	2145	2060	2730	1470	2100	2082.86	0.15	0	379	2260	2180	2140	2060	2020	2160	2040	45	630	500	1470	5	1	9000000	186	-8.66	0.43	12	0.11	-239.00	4801.00	3310	20231107	-37.46	1750	20240805	18.29	3215	-35.61	20240126	1750	18.29	20240805	3310	-37.46	20231107	1750	18.29	20240805	0.00	N	043360	500	45 억		13396	N	N	0	N	00	N
61	20241022	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-30	5	-1.43	13404230	6412	37.83	2110	2145	2065	2730	1470	2100	2090.49	0.15	0	495	2260	2180	2140	2060	2020	2160	2040	45	630	500	1470	5	1	9000000	186	-8.66	0.43	12	0.07	-239.00	4801.00	3310	20231107	-37.46	1750	20240805	18.29	3215	-35.61	20240126	1750	18.29	20240805	3310	-37.46	20231107	1750	18.29	20240805	0.00	N	043360	500	45 억		13396	N	N	0	N	00	N
62	20241022	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-5	5	-0.24	8511725	4044	23.86	2110	2145	2080	2730	1470	2100	2104.78	0.15	0	260	2260	2180	2140	2060	2020	2160	2040	45	630	500	1470	5	1	9000000	189	-8.77	0.44	12	0.04	-239.00	4801.00	3310	20231107	-36.71	1750	20240805	19.71	3215	-34.84	20240126	1750	19.71	20240805	3310	-36.71	20231107	1750	19.71	20240805	0.00	N	043360	500	45 억		13396	N	N	0	N	00	N
63	20241022	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-10	5	-0.48	8307850	3946	23.28	2110	2145	2085	2730	1470	2100	2105.39	0.15	0	260	2260	2180	2140	2060	2020	2160	2040	45	630	500	1470	5	1	9000000	188	-8.74	0.44	12	0.04	-239.00	4801.00	3310	20231107	-36.86	1750	20240805	19.43	3215	-34.99	20240126	1750	19.43	20240805	3310	-36.86	20231107	1750	19.43	20240805	0.00	N	043360	500	45 억		13396	N	N	0	N	00	N
64	20241022	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	0	3	0.00	7879820	3741	22.07	2110	2145	2100	2730	1470	2100	2106.34	0.15	0	289	2260	2180	2140	2060	2020	2160	2040	45	630	500	1470	5	1	9000000	189	-8.79	0.44	12	0.04	-239.00	4801.00	3310	20231107	-36.56	1750	20240805	20.00	3215	-34.68	20240126	1750	20.00	20240805	3310	-36.56	20231107	1750	20.00	20240805	0.00	N	043360	500	45 억		13396	N	N	0	N	00	N
65	20241021	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-140	5	-6.25	36403775	16950	165.77	2200	2220	2100	2910	1570	2240	2147.76	0.15	0	-106	2346	2292	2186	2132	2026	2320	2160	45	670	500	1560	5	1	9000000	189	-8.79	0.44	12	0.19	-239.00	4801.00	3310	20231107	-36.56	1750	20240805	20.00	3215	-34.68	20240126	1750	20.00	20240805	3310	-36.56	20231107	1750	20.00	20240805	0.00	N	043360	500	45 억		13502	N	N	0	N	00	N
66	20241021	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-80	5	-3.57	26738775	12393	121.20	2200	2220	2130	2910	1570	2240	2157.46	0.15	0	-34	2346	2292	2186	2132	2026	2320	2160	45	670	500	1560	5	1	9000000	194	-9.04	0.45	12	0.14	-239.00	4801.00	3310	20231107	-34.74	1750	20240805	23.43	3215	-32.81	20240126	1750	23.43	20240805	3310	-34.74	20231107	1750	23.43	20240805	0.00	N	043360	500	45 억		13502	N	N	0	N	00	N
67	20241021	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-75	5	-3.35	13485675	6234	60.97	2200	2220	2135	2910	1570	2240	2163.04	0.15	0	-265	2346	2292	2186	2132	2026	2320	2160	45	670	500	1560	5	1	9000000	195	-9.06	0.45	12	0.07	-239.00	4801.00	3310	20231107	-34.59	1750	20240805	23.71	3215	-32.66	20240126	1750	23.71	20240805	3310	-34.59	20231107	1750	23.71	20240805	0.00	N	043360	500	45 억		13502	N	N	0	N	00	N
68	20241021	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-45	5	-2.01	7647605	3525	34.47	2200	2220	2135	2910	1570	2240	2169.19	0.15	0	-236	2346	2292	2186	2132	2026	2320	2160	45	670	500	1560	5	1	9000000	198	-9.18	0.46	12	0.04	-239.00	4801.00	3310	20231107	-33.69	1750	20240805	25.43	3215	-31.73	20240126	1750	25.43	20240805	3310	-33.69	20231107	1750	25.43	20240805	0.00	N	043360	500	45 억		13502	N	N	0	N	00	N
69	20241021	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-70	5	-3.12	7612485	3509	34.32	2200	2220	2135	2910	1570	2240	2169.07	0.15	0	-236	2346	2292	2186	2132	2026	2320	2160	45	670	500	1560	5	1	9000000	195	-9.08	0.45	12	0.04	-239.00	4801.00	3310	20231107	-34.44	1750	20240805	24.00	3215	-32.50	20240126	1750	24.00	20240805	3310	-34.44	20231107	1750	24.00	20240805	0.00	N	043360	500	45 억		13502	N	N	0	N	00	N
70	20241021	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-40	5	-1.79	6000255	2762	27.01	2200	2220	2135	2910	1570	2240	2172.01	0.15	0	-236	2346	2292	2186	2132	2026	2320	2160	45	670	500	1560	5	1	9000000	198	-9.21	0.46	12	0.03	-239.00	4801.00	3310	20231107	-33.53	1750	20240805	25.71	3215	-31.57	20240126	1750	25.71	20240805	3310	-33.53	20231107	1750	25.71	20240805	0.00	N	043360	500	45 억		13502	N	N	0	N	00	N
71	20241021	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-20	5	-0.89	1805005	821	8.03	2200	2220	2155	2910	1570	2240	2197.67	0.15	0	-184	2346	2292	2186	2132	2026	2320	2160	45	670	500	1560	5	1	9000000	200	-9.29	0.46	12	0.01	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		13502	N	N	0	N	00	N
72	20241021	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-55	5	-2.46	1031900	469	4.59	2200	2200	2185	2910	1570	2240	2198.72	0.15	0	-17	2346	2292	2186	2132	2026	2320	2160	45	670	500	1560	5	1	9000000	197	-9.14	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.99	1750	20240805	24.86	3215	-32.04	20240126	1750	24.86	20240805	3310	-33.99	20231107	1750	24.86	20240805	0.00	N	043360	500	45 억		13502	N	N	0	N	00	N
73	20241018	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	130	2	6.16	21498520	10190	23.51	2110	2240	2080	2740	1480	2110	2109.38	0.15	0	-121	2250	2180	2145	2075	2040	2162	2057	45	630	500	1470	5	1	9000000	202	-9.37	0.47	12	0.11	-239.00	4801.00	3310	20231107	-32.33	1750	20240805	28.00	3215	-30.33	20240126	1750	28.00	20240805	3310	-32.33	20231107	1750	28.00	20240805	0.00	N	043360	500	45 억		13591	N	N	0	N	00	N
74	20241018	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	15	2	0.71	18623160	8856	20.43	2110	2125	2080	2740	1480	2110	2102.89	0.15	0	-113	2250	2180	2145	2075	2040	2162	2057	45	630	500	1470	5	1	9000000	191	-8.89	0.44	12	0.10	-239.00	4801.00	3310	20231107	-35.80	1750	20240805	21.43	3215	-33.90	20240126	1750	21.43	20240805	3310	-35.80	20231107	1750	21.43	20240805	0.00	N	043360	500	45 억		13591	N	N	0	N	00	N
75	20241018	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-5	5	-0.24	16618520	7907	18.24	2110	2125	2080	2740	1480	2110	2101.75	0.15	0	374	2250	2180	2145	2075	2040	2162	2057	45	630	500	1470	5	1	9000000	189	-8.81	0.44	12	0.09	-239.00	4801.00	3310	20231107	-36.40	1750	20240805	20.29	3215	-34.53	20240126	1750	20.29	20240805	3310	-36.40	20231107	1750	20.29	20240805	0.00	N	043360	500	45 억		13591	N	N	0	N	00	N
76	20241018	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-10	5	-0.47	6086425	2886	6.66	2110	2125	2100	2740	1480	2110	2108.95	0.15	0	38	2250	2180	2145	2075	2040	2162	2057	45	630	500	1470	5	1	9000000	189	-8.79	0.44	12	0.03	-239.00	4801.00	3310	20231107	-36.56	1750	20240805	20.00	3215	-34.68	20240126	1750	20.00	20240805	3310	-36.56	20231107	1750	20.00	20240805	0.00	N	043360	500	45 억		13591	N	N	0	N	00	N
77	20241018	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	15	2	0.71	5528375	2621	6.05	2110	2125	2100	2740	1480	2110	2109.26	0.15	0	38	2250	2180	2145	2075	2040	2162	2057	45	630	500	1470	5	1	9000000	191	-8.89	0.44	12	0.03	-239.00	4801.00	3310	20231107	-35.80	1750	20240805	21.43	3215	-33.90	20240126	1750	21.43	20240805	3310	-35.80	20231107	1750	21.43	20240805	0.00	N	043360	500	45 억		13591	N	N	0	N	00	N
78	20241018	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	15	2	0.71	5526250	2620	6.04	2110	2125	2100	2740	1480	2110	2109.26	0.15	0	38	2250	2180	2145	2075	2040	2162	2057	45	630	500	1470	5	1	9000000	191	-8.89	0.44	12	0.03	-239.00	4801.00	3310	20231107	-35.80	1750	20240805	21.43	3215	-33.90	20240126	1750	21.43	20240805	3310	-35.80	20231107	1750	21.43	20240805	0.00	N	043360	500	45 억		13591	N	N	0	N	00	N
79	20241018	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	0	3	0.00	4870025	2309	5.33	2110	2120	2100	2740	1480	2110	2109.15	0.15	0	65	2250	2180	2145	2075	2040	2162	2057	45	630	500	1470	5	1	9000000	190	-8.83	0.44	12	0.03	-239.00	4801.00	3310	20231107	-36.25	1750	20240805	20.57	3215	-34.37	20240126	1750	20.57	20240805	3310	-36.25	20231107	1750	20.57	20240805	0.00	N	043360	500	45 억		13591	N	N	0	N	00	N
80	20241018	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	0	3	0.00	4182590	1983	4.57	2110	2110	2100	2740	1480	2110	2109.22	0.15	0	68	2250	2180	2145	2075	2040	2162	2057	45	630	500	1470	5	1	9000000	190	-8.83	0.44	12	0.02	-239.00	4801.00	3310	20231107	-36.25	1750	20240805	20.57	3215	-34.37	20240126	1750	20.57	20240805	3310	-36.25	20231107	1750	20.57	20240805	0.00	N	043360	500	45 억		13591	N	N	0	N	00	N
81	20241017	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-130	5	-5.80	93803705	43351	142.12	2215	2215	2110	2910	1570	2240	2162.52	0.16	0	-531	2336	2287	2246	2197	2156	2267	2177	45	670	500	1560	5	1	9000000	190	-8.83	0.44	12	0.48	-239.00	4801.00	3310	20231107	-36.25	1750	20240805	20.57	3215	-34.37	20240126	1750	20.57	20240805	3310	-36.25	20231107	1750	20.57	20240805	0.00	N	043360	500	45 억		14084	N	N	0	N	00	N
82	20241017	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-80	5	-3.57	87766425	40495	132.76	2215	2215	2125	2910	1570	2240	2166.02	0.16	0	83	2336	2287	2246	2197	2156	2267	2177	45	670	500	1560	5	1	9000000	194	-9.04	0.45	12	0.45	-239.00	4801.00	3310	20231107	-34.74	1750	20240805	23.43	3215	-32.81	20240126	1750	23.43	20240805	3310	-34.74	20231107	1750	23.43	20240805	0.00	N	043360	500	45 억		14084	N	N	0	N	00	N
83	20241017	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-90	5	-4.02	77813415	35831	117.47	2215	2215	2150	2910	1570	2240	2170.27	0.16	0	-219	2336	2287	2246	2197	2156	2267	2177	45	670	500	1560	5	1	9000000	194	-9.00	0.45	12	0.40	-239.00	4801.00	3310	20231107	-35.05	1750	20240805	22.86	3215	-33.13	20240126	1750	22.86	20240805	3310	-35.05	20231107	1750	22.86	20240805	0.00	N	043360	500	45 억		14084	N	N	0	N	00	N
84	20241017	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-65	5	-2.90	55688095	25554	83.78	2215	2215	2160	2910	1570	2240	2177.46	0.16	0	-580	2336	2287	2246	2197	2156	2267	2177	45	670	500	1560	5	1	9000000	196	-9.10	0.45	12	0.28	-239.00	4801.00	3310	20231107	-34.29	1750	20240805	24.29	3215	-32.35	20240126	1750	24.29	20240805	3310	-34.29	20231107	1750	24.29	20240805	0.00	N	043360	500	45 억		14084	N	N	0	N	00	N
85	20241017	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-65	5	-2.90	52543230	24106	79.03	2215	2215	2160	2910	1570	2240	2177.81	0.16	0	-29	2336	2287	2246	2197	2156	2267	2177	45	670	500	1560	5	1	9000000	196	-9.10	0.45	12	0.27	-239.00	4801.00	3310	20231107	-34.29	1750	20240805	24.29	3215	-32.35	20240126	1750	24.29	20240805	3310	-34.29	20231107	1750	24.29	20240805	0.00	N	043360	500	45 억		14084	N	N	0	N	00	N
86	20241017	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-45	5	-2.01	11143725	5073	16.63	2215	2215	2170	2910	1570	2240	2189.46	0.16	0	-70	2336	2287	2246	2197	2156	2267	2177	45	670	500	1560	5	1	9000000	198	-9.18	0.46	12	0.06	-239.00	4801.00	3310	20231107	-33.69	1750	20240805	25.43	3215	-31.73	20240126	1750	25.43	20240805	3310	-33.69	20231107	1750	25.43	20240805	0.00	N	043360	500	45 억		14084	N	N	0	N	00	N
87	20241017	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-60	5	-2.68	7993945	3627	11.89	2215	2215	2170	2910	1570	2240	2195.03	0.16	0	176	2336	2287	2246	2197	2156	2267	2177	45	670	500	1560	5	1	9000000	196	-9.12	0.45	12	0.04	-239.00	4801.00	3310	20231107	-34.14	1750	20240805	24.57	3215	-32.19	20240126	1750	24.57	20240805	3310	-34.14	20231107	1750	24.57	20240805	0.00	N	043360	500	45 억		14084	N	N	0	N	00	N
88	20241017	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-25	5	-1.12	2235315	1001	3.28	2215	2215	2215	2910	1570	2240	2215.00	0.16	0	-40	2336	2287	2246	2197	2156	2267	2177	45	670	500	1560	5	1	9000000	199	-9.27	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3310	-33.08	20231107	1750	26.57	20240805	0.00	N	043360	500	45 억		14084	N	N	0	N	00	N
89	20241016	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-60	5	-2.61	65850470	29579	209.84	2295	2295	2205	2990	1610	2300	2226.26	0.14	0	1815	2460	2380	2290	2210	2120	2420	2250	45	690	500	1610	5	1	9000000	202	-9.37	0.47	12	0.33	-239.00	4801.00	3310	20231107	-32.33	1750	20240805	28.00	3215	-30.33	20240126	1750	28.00	20240805	3310	-32.33	20231107	1750	28.00	20240805	0.00	N	043360	500	45 억		12258	N	N	0	N	00	N
90	20241016	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-60	5	-2.61	53371980	23976	170.09	2295	2295	2205	2990	1610	2300	2226.06	0.14	0	1828	2460	2380	2290	2210	2120	2420	2250	45	690	500	1610	5	1	9000000	202	-9.37	0.47	12	0.27	-239.00	4801.00	3310	20231107	-32.33	1750	20240805	28.00	3215	-30.33	20240126	1750	28.00	20240805	3310	-32.33	20231107	1750	28.00	20240805	0.00	N	043360	500	45 억		12258	N	N	0	N	00	N
91	20241016	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-20	5	-0.87	16738595	7477	53.04	2295	2295	2205	2990	1610	2300	2238.68	0.14	0	-321	2460	2380	2290	2210	2120	2420	2250	45	690	500	1610	5	1	9000000	205	-9.54	0.47	12	0.08	-239.00	4801.00	3310	20231107	-31.12	1750	20240805	30.29	3215	-29.08	20240126	1750	30.29	20240805	3310	-31.12	20231107	1750	30.29	20240805	0.00	N	043360	500	45 억		12258	N	N	0	N	00	N
92	20241016	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-75	5	-3.26	15635475	6986	49.56	2295	2295	2205	2990	1610	2300	2238.12	0.14	0	-74	2460	2380	2290	2210	2120	2420	2250	45	690	500	1610	5	1	9000000	200	-9.31	0.46	12	0.08	-239.00	4801.00	3310	20231107	-32.78	1750	20240805	27.14	3215	-30.79	20240126	1750	27.14	20240805	3310	-32.78	20231107	1750	27.14	20240805	0.00	N	043360	500	45 억		12258	N	N	0	N	00	N
93	20241016	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-95	5	-4.13	11314105	5032	35.70	2295	2295	2205	2990	1610	2300	2248.43	0.14	0	-79	2460	2380	2290	2210	2120	2420	2250	45	690	500	1610	5	1	9000000	198	-9.23	0.46	12	0.06	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	0.00	N	043360	500	45 억		12258	N	N	0	N	00	N
94	20241016	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-40	5	-1.74	5077710	2217	15.73	2295	2295	2250	2990	1610	2300	2290.35	0.14	0	-336	2460	2380	2290	2210	2120	2420	2250	45	690	500	1610	5	1	9000000	203	-9.46	0.47	12	0.02	-239.00	4801.00	3310	20231107	-31.72	1750	20240805	29.14	3215	-29.70	20240126	1750	29.14	20240805	3310	-31.72	20231107	1750	29.14	20240805	0.00	N	043360	500	45 억		12258	N	N	0	N	00	N
95	20241016	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-40	5	-1.74	5077710	2217	15.73	2295	2295	2250	2990	1610	2300	2290.35	0.14	0	-336	2460	2380	2290	2210	2120	2420	2250	45	690	500	1610	5	1	9000000	203	-9.46	0.47	12	0.02	-239.00	4801.00	3310	20231107	-31.72	1750	20240805	29.14	3215	-29.70	20240126	1750	29.14	20240805	3310	-31.72	20231107	1750	29.14	20240805	0.00	N	043360	500	45 억		12258	N	N	0	N	00	N
96	20241016	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-20	5	-0.87	4578930	1996	14.16	2295	2295	2280	2990	1610	2300	2294.05	0.14	0	-397	2460	2380	2290	2210	2120	2420	2250	45	690	500	1610	5	1	9000000	205	-9.54	0.47	12	0.02	-239.00	4801.00	3310	20231107	-31.12	1750	20240805	30.29	3215	-29.08	20240126	1750	30.29	20240805	3310	-31.12	20231107	1750	30.29	20240805	0.00	N	043360	500	45 억		12258	N	N	0	N	00	N
97	20241015	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	85	2	3.84	31453475	14096	43.76	2220	2370	2200	2875	1555	2215	2231.38	0.14	0	-449	2358	2286	2228	2156	2098	2257	2127	45	660	500	1550	5	1	9000000	207	-9.62	0.48	12	0.16	-239.00	4801.00	3310	20231107	-30.51	1750	20240805	31.43	3215	-28.46	20240126	1750	31.43	20240805	3310	-30.51	20231107	1750	31.43	20240805	0.00	N	043360	500	45 억		12707	N	N	0	N	00	N
98	20241015	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	35	2	1.58	24586880	11072	34.37	2220	2250	2200	2875	1555	2215	2220.64	0.14	0	-526	2358	2286	2228	2156	2098	2257	2127	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.12	-239.00	4801.00	3310	20231107	-32.02	1750	20240805	28.57	3215	-30.02	20240126	1750	28.57	20240805	3310	-32.02	20231107	1750	28.57	20240805	0.00	N	043360	500	45 억		12707	N	N	0	N	00	N
99	20241015	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	15	2	0.68	19473800	8776	27.24	2220	2250	2200	2875	1555	2215	2218.98	0.14	0	-408	2358	2286	2228	2156	2098	2257	2127	45	660	500	1550	5	1	9000000	201	-9.33	0.46	12	0.10	-239.00	4801.00	3310	20231107	-32.63	1750	20240805	27.43	3215	-30.64	20240126	1750	27.43	20240805	3310	-32.63	20231107	1750	27.43	20240805	0.00	N	043360	500	45 억		12707	N	N	0	N	00	N
100	20241015	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	0	3	0.00	14497355	6532	20.28	2220	2250	2215	2875	1555	2215	2219.44	0.14	0	74	2358	2286	2228	2156	2098	2257	2127	45	660	500	1550	5	1	9000000	199	-9.27	0.46	12	0.07	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3310	-33.08	20231107	1750	26.57	20240805	0.00	N	043360	500	45 억		12707	N	N	0	N	00	N
101	20241015	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	0	3	0.00	14320155	6452	20.03	2220	2250	2215	2875	1555	2215	2219.49	0.14	0	74	2358	2286	2228	2156	2098	2257	2127	45	660	500	1550	5	1	9000000	199	-9.27	0.46	12	0.07	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3310	-33.08	20231107	1750	26.57	20240805	0.00	N	043360	500	45 억		12707	N	N	0	N	00	N
102	20241015	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	35	2	1.58	5149355	2312	7.18	2220	2250	2220	2875	1555	2215	2227.23	0.14	0	-6	2358	2286	2228	2156	2098	2257	2127	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.03	-239.00	4801.00	3310	20231107	-32.02	1750	20240805	28.57	3215	-30.02	20240126	1750	28.57	20240805	3310	-32.02	20231107	1750	28.57	20240805	0.00	N	043360	500	45 억		12707	N	N	0	N	00	N
103	20241015	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	5	2	0.23	4162020	1870	5.80	2220	2235	2220	2875	1555	2215	2225.68	0.14	0	111	2358	2286	2228	2156	2098	2257	2127	45	660	500	1550	5	1	9000000	200	-9.29	0.46	12	0.02	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		12707	N	N	0	N	00	N
104	20241015	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	10	2	0.45	3363610	1512	4.69	2220	2235	2220	2875	1555	2215	2224.61	0.14	0	129	2358	2286	2228	2156	2098	2257	2127	45	660	500	1550	5	1	9000000	200	-9.31	0.46	12	0.02	-239.00	4801.00	3310	20231107	-32.78	1750	20240805	27.14	3215	-30.79	20240126	1750	27.14	20240805	3310	-32.78	20231107	1750	27.14	20240805	0.00	N	043360	500	45 억		12707	N	N	0	N	00	N
105	20241014	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-40	5	-1.77	71056270	32215	797.40	2270	2300	2170	2930	1580	2255	2205.69	0.13	0	1205	2351	2302	2261	2212	2171	2282	2192	45	675	500	1570	5	1	9000000	199	-9.27	0.46	12	0.36	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3310	-33.08	20231107	1750	26.57	20240805	0.00	N	043360	500	45 억		11491	N	N	0	N	00	N
106	20241014	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-35	5	-1.55	46795255	21214	525.10	2270	2300	2190	2930	1580	2255	2205.87	0.13	0	1520	2351	2302	2261	2212	2171	2282	2192	45	675	500	1570	5	1	9000000	200	-9.29	0.46	12	0.24	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		11491	N	N	0	N	00	N
107	20241014	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-55	5	-2.44	33216465	15056	372.67	2270	2300	2190	2930	1580	2255	2206.19	0.13	0	944	2351	2302	2261	2212	2171	2282	2192	45	675	500	1570	5	1	9000000	198	-9.21	0.46	12	0.17	-239.00	4801.00	3310	20231107	-33.53	1750	20240805	25.71	3215	-31.57	20240126	1750	25.71	20240805	3310	-33.53	20231107	1750	25.71	20240805	0.00	N	043360	500	45 억		11491	N	N	0	N	00	N
108	20241014	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-50	5	-2.22	26915570	12182	301.53	2270	2300	2190	2930	1580	2255	2209.45	0.13	0	2378	2351	2302	2261	2212	2171	2282	2192	45	675	500	1570	5	1	9000000	198	-9.23	0.46	12	0.14	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	0.00	N	043360	500	45 억		11491	N	N	0	N	00	N
109	20241014	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-50	5	-2.22	26454005	11973	296.36	2270	2300	2190	2930	1580	2255	2209.47	0.13	0	2378	2351	2302	2261	2212	2171	2282	2192	45	675	500	1570	5	1	9000000	198	-9.23	0.46	12	0.13	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	0.00	N	043360	500	45 억		11491	N	N	0	N	00	N
110	20241014	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-65	5	-2.88	23421350	10590	262.13	2270	2300	2190	2930	1580	2255	2211.65	0.13	0	2205	2351	2302	2261	2212	2171	2282	2192	45	675	500	1570	5	1	9000000	197	-9.16	0.46	12	0.12	-239.00	4801.00	3310	20231107	-33.84	1750	20240805	25.14	3215	-31.88	20240126	1750	25.14	20240805	3310	-33.84	20231107	1750	25.14	20240805	0.00	N	043360	500	45 억		11491	N	N	0	N	00	N
111	20241014	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-25	5	-1.11	8593720	3848	95.25	2270	2300	2190	2930	1580	2255	2233.30	0.13	0	1774	2351	2302	2261	2212	2171	2282	2192	45	675	500	1570	5	1	9000000	201	-9.33	0.46	12	0.04	-239.00	4801.00	3310	20231107	-32.63	1750	20240805	27.43	3215	-30.64	20240126	1750	27.43	20240805	3310	-32.63	20231107	1750	27.43	20240805	0.00	N	043360	500	45 억		11491	N	N	0	N	00	N
112	20241014	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	45	2	2.00	1800730	787	19.48	2270	2300	2270	2930	1580	2255	2288.09	0.13	0	-11	2351	2302	2261	2212	2171	2282	2192	45	675	500	1570	5	1	9000000	207	-9.62	0.48	12	0.01	-239.00	4801.00	3310	20231107	-30.51	1750	20240805	31.43	3215	-28.46	20240126	1750	31.43	20240805	3310	-30.51	20231107	1750	31.43	20240805	0.00	N	043360	500	45 억		11491	N	N	0	N	00	N
113	20241011	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-20	5	-0.88	9143445	4040	56.93	2295	2310	2220	2955	1595	2275	2263.23	0.13	0	-73	2341	2307	2261	2227	2181	2325	2245	45	680	500	1590	5	1	9000000	203	-9.44	0.47	12	0.04	-239.00	4801.00	3310	20231107	-31.87	1750	20240805	28.86	3215	-29.86	20240126	1750	28.86	20240805	3310	-31.87	20231107	1750	28.86	20240805	0.00	N	043360	500	45 억		11564	N	N	0	N	00	N
114	20241011	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-30	5	-1.32	3973220	1733	24.42	2295	2310	2245	2955	1595	2275	2292.68	0.13	0	-73	2341	2307	2261	2227	2181	2325	2245	45	680	500	1590	5	1	9000000	202	-9.39	0.47	12	0.02	-239.00	4801.00	3310	20231107	-32.18	1750	20240805	28.29	3215	-30.17	20240126	1750	28.29	20240805	3310	-32.18	20231107	1750	28.29	20240805	0.00	N	043360	500	45 억		11564	N	N	0	N	00	N
115	20241011	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-15	5	-0.66	3928320	1713	24.14	2295	2310	2260	2955	1595	2275	2293.24	0.13	0	-73	2341	2307	2261	2227	2181	2325	2245	45	680	500	1590	5	1	9000000	203	-9.46	0.47	12	0.02	-239.00	4801.00	3310	20231107	-31.72	1750	20240805	29.14	3215	-29.70	20240126	1750	29.14	20240805	3310	-31.72	20231107	1750	29.14	20240805	0.00	N	043360	500	45 억		11564	N	N	0	N	00	N
116	20241011	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	0	3	0.00	3643555	1587	22.36	2295	2310	2260	2955	1595	2275	2295.88	0.13	0	-64	2341	2307	2261	2227	2181	2325	2245	45	680	500	1590	5	1	9000000	205	-9.52	0.47	12	0.02	-239.00	4801.00	3310	20231107	-31.27	1750	20240805	30.00	3215	-29.24	20240126	1750	30.00	20240805	3310	-31.27	20231107	1750	30.00	20240805	0.00	N	043360	500	45 억		11564	N	N	0	N	00	N
117	20241011	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	0	3	0.00	3643555	1587	22.36	2295	2310	2260	2955	1595	2275	2295.88	0.13	0	-64	2341	2307	2261	2227	2181	2325	2245	45	680	500	1590	5	1	9000000	205	-9.52	0.47	12	0.02	-239.00	4801.00	3310	20231107	-31.27	1750	20240805	30.00	3215	-29.24	20240126	1750	30.00	20240805	3310	-31.27	20231107	1750	30.00	20240805	0.00	N	043360	500	45 억		11564	N	N	0	N	00	N
118	20241011	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	0	3	0.00	3623150	1578	22.24	2295	2310	2275	2955	1595	2275	2296.04	0.13	0	-62	2341	2307	2261	2227	2181	2325	2245	45	680	500	1590	5	1	9000000	205	-9.52	0.47	12	0.02	-239.00	4801.00	3310	20231107	-31.27	1750	20240805	30.00	3215	-29.24	20240126	1750	30.00	20240805	3310	-31.27	20231107	1750	30.00	20240805	0.00	N	043360	500	45 억		11564	N	N	0	N	00	N
119	20241011	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	10	2	0.44	2876235	1250	17.62	2295	2310	2275	2955	1595	2275	2300.99	0.13	0	-62	2341	2307	2261	2227	2181	2325	2245	45	680	500	1590	5	1	9000000	206	-9.56	0.48	12	0.01	-239.00	4801.00	3310	20231107	-30.97	1750	20240805	30.57	3215	-28.93	20240126	1750	30.57	20240805	3310	-30.97	20231107	1750	30.57	20240805	0.00	N	043360	500	45 억		11564	N	N	0	N	00	N
120	20241011	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	35	2	1.54	1971010	857	12.08	2295	2310	2275	2955	1595	2275	2299.89	0.13	0	-33	2341	2307	2261	2227	2181	2325	2245	45	680	500	1590	5	1	9000000	208	-9.67	0.48	12	0.01	-239.00	4801.00	3310	20231107	-30.21	1750	20240805	32.00	3215	-28.15	20240126	1750	32.00	20240805	3310	-30.21	20231107	1750	32.00	20240805	0.00	N	043360	500	45 억		11564	N	N	0	N	00	N
121	20241010	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	60	2	2.71	15824760	7053	31.66	2215	2295	2215	2875	1555	2215	2243.69	0.13	0	-36	2345	2280	2235	2170	2125	2257	2147	45	660	500	1550	5	1	9000000	205	-9.52	0.47	12	0.08	-239.00	4801.00	3310	20231107	-31.27	1750	20240805	30.00	3215	-29.24	20240126	1750	30.00	20240805	3310	-31.27	20231107	1750	30.00	20240805	0.00	N	043360	500	45 억		11600	N	N	0	N	00	N
122	20241010	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	30	2	1.35	11360250	5065	22.74	2215	2295	2215	2875	1555	2215	2242.89	0.13	0	27	2345	2280	2235	2170	2125	2257	2147	45	660	500	1550	5	1	9000000	202	-9.39	0.47	12	0.06	-239.00	4801.00	3310	20231107	-32.18	1750	20240805	28.29	3215	-30.17	20240126	1750	28.29	20240805	3310	-32.18	20231107	1750	28.29	20240805	0.00	N	043360	500	45 억		11600	N	N	0	N	00	N
123	20241010	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	65	2	2.93	9594470	4277	19.20	2215	2295	2215	2875	1555	2215	2243.27	0.13	0	-57	2345	2280	2235	2170	2125	2257	2147	45	660	500	1550	5	1	9000000	205	-9.54	0.47	12	0.05	-239.00	4801.00	3310	20231107	-31.12	1750	20240805	30.29	3215	-29.08	20240126	1750	30.29	20240805	3310	-31.12	20231107	1750	30.29	20240805	0.00	N	043360	500	45 억		11600	N	N	0	N	00	N
124	20241010	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	65	2	2.93	9507830	4239	19.03	2215	2295	2215	2875	1555	2215	2242.94	0.13	0	-57	2345	2280	2235	2170	2125	2257	2147	45	660	500	1550	5	1	9000000	205	-9.54	0.47	12	0.05	-239.00	4801.00	3310	20231107	-31.12	1750	20240805	30.29	3215	-29.08	20240126	1750	30.29	20240805	3310	-31.12	20231107	1750	30.29	20240805	0.00	N	043360	500	45 억		11600	N	N	0	N	00	N
125	20241010	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	45	2	2.03	8640925	3856	17.31	2215	2295	2215	2875	1555	2215	2240.90	0.13	0	-128	2345	2280	2235	2170	2125	2257	2147	45	660	500	1550	5	1	9000000	203	-9.46	0.47	12	0.04	-239.00	4801.00	3310	20231107	-31.72	1750	20240805	29.14	3215	-29.70	20240126	1750	29.14	20240805	3310	-31.72	20231107	1750	29.14	20240805	0.00	N	043360	500	45 억		11600	N	N	0	N	00	N
126	20241010	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	35	2	1.58	8203460	3662	16.44	2215	2295	2215	2875	1555	2215	2240.16	0.13	0	-127	2345	2280	2235	2170	2125	2257	2147	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.04	-239.00	4801.00	3310	20231107	-32.02	1750	20240805	28.57	3215	-30.02	20240126	1750	28.57	20240805	3310	-32.02	20231107	1750	28.57	20240805	0.00	N	043360	500	45 억		11600	N	N	0	N	00	N
127	20241010	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	35	2	1.58	8038910	3590	16.12	2215	2295	2215	2875	1555	2215	2239.25	0.13	0	-117	2345	2280	2235	2170	2125	2257	2147	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.04	-239.00	4801.00	3310	20231107	-32.02	1750	20240805	28.57	3215	-30.02	20240126	1750	28.57	20240805	3310	-32.02	20231107	1750	28.57	20240805	0.00	N	043360	500	45 억		11600	N	N	0	N	00	N
128	20241010	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	25	2	1.13	5023765	2267	10.18	2215	2240	2215	2875	1555	2215	2216.04	0.13	0	0	2345	2280	2235	2170	2125	2257	2147	45	660	500	1550	5	1	9000000	202	-9.37	0.47	12	0.03	-239.00	4801.00	3310	20231107	-32.33	1750	20240805	28.00	3215	-30.33	20240126	1750	28.00	20240805	3310	-32.33	20231107	1750	28.00	20240805	0.00	N	043360	500	45 억		11600	N	N	0	N	00	N
129	20241008	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-85	5	-3.70	49690780	22276	133.50	2300	2300	2190	2990	1610	2300	2230.69	0.13	0	-413	2400	2350	2255	2205	2110	2375	2230	45	690	500	1610	5	1	9000000	199	-9.27	0.46	12	0.25	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3310	-33.08	20231107	1750	26.57	20240805	0.00	N	043360	500	45 억		11978	N	N	0	N	00	N
130	20241008	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-30	5	-1.30	9772360	4255	25.50	2300	2300	2270	2990	1610	2300	2296.68	0.13	0	-59	2400	2350	2255	2205	2110	2375	2230	45	690	500	1610	5	1	9000000	204	-9.50	0.47	12	0.05	-239.00	4801.00	3310	20231107	-31.42	1750	20240805	29.71	3215	-29.39	20240126	1750	29.71	20240805	3310	-31.42	20231107	1750	29.71	20240805	0.00	N	043360	500	45 억		11978	N	N	0	N	00	N
131	20241008	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-30	5	-1.30	9772360	4255	25.50	2300	2300	2270	2990	1610	2300	2296.68	0.13	0	-59	2400	2350	2255	2205	2110	2375	2230	45	690	500	1610	5	1	9000000	204	-9.50	0.47	12	0.05	-239.00	4801.00	3310	20231107	-31.42	1750	20240805	29.71	3215	-29.39	20240126	1750	29.71	20240805	3310	-31.42	20231107	1750	29.71	20240805	0.00	N	043360	500	45 억		11978	N	N	0	N	00	N
132	20241008	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-30	5	-1.30	9772360	4255	25.50	2300	2300	2270	2990	1610	2300	2296.68	0.13	0	-59	2400	2350	2255	2205	2110	2375	2230	45	690	500	1610	5	1	9000000	204	-9.50	0.47	12	0.05	-239.00	4801.00	3310	20231107	-31.42	1750	20240805	29.71	3215	-29.39	20240126	1750	29.71	20240805	3310	-31.42	20231107	1750	29.71	20240805	0.00	N	043360	500	45 억		11978	N	N	0	N	00	N
133	20241008	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-25	5	-1.09	9468180	4121	24.70	2300	2300	2275	2990	1610	2300	2297.54	0.13	0	-59	2400	2350	2255	2205	2110	2375	2230	45	690	500	1610	5	1	9000000	205	-9.52	0.47	12	0.05	-239.00	4801.00	3310	20231107	-31.27	1750	20240805	30.00	3215	-29.24	20240126	1750	30.00	20240805	3310	-31.27	20231107	1750	30.00	20240805	0.00	N	043360	500	45 억		11978	N	N	0	N	00	N
134	20241008	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-25	5	-1.09	9156505	3984	23.88	2300	2300	2275	2990	1610	2300	2298.32	0.13	0	-58	2400	2350	2255	2205	2110	2375	2230	45	690	500	1610	5	1	9000000	205	-9.52	0.47	12	0.04	-239.00	4801.00	3310	20231107	-31.27	1750	20240805	30.00	3215	-29.24	20240126	1750	30.00	20240805	3310	-31.27	20231107	1750	30.00	20240805	0.00	N	043360	500	45 억		11978	N	N	0	N	00	N
135	20241008	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-25	5	-1.09	9042755	3934	23.58	2300	2300	2275	2990	1610	2300	2298.62	0.13	0	-58	2400	2350	2255	2205	2110	2375	2230	45	690	500	1610	5	1	9000000	205	-9.52	0.47	12	0.04	-239.00	4801.00	3310	20231107	-31.27	1750	20240805	30.00	3215	-29.24	20240126	1750	30.00	20240805	3310	-31.27	20231107	1750	30.00	20240805	0.00	N	043360	500	45 억		11978	N	N	0	N	00	N
136	20241008	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	0	3	0.00	8473200	3684	22.08	2300	2300	2300	2990	1610	2300	2300.00	0.13	0	-35	2400	2350	2255	2205	2110	2375	2230	45	690	500	1610	5	1	9000000	207	-9.62	0.48	12	0.04	-239.00	4801.00	3310	20231107	-30.51	1750	20240805	31.43	3215	-28.46	20240126	1750	31.43	20240805	3310	-30.51	20231107	1750	31.43	20240805	0.00	N	043360	500	45 억		11978	N	N	0	N	00	N
137	20241007	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	80	2	3.60	37501350	16686	31.18	2220	2305	2160	2885	1555	2220	2247.47	0.14	0	-466	2360	2290	2225	2155	2090	2257	2122	45	665	500	1550	5	1	9000000	207	-9.62	0.48	12	0.19	-239.00	4801.00	3310	20231107	-30.51	1750	20240805	31.43	3215	-28.46	20240126	1750	31.43	20240805	3310	-30.51	20231107	1750	31.43	20240805	0.00	N	043360	500	45 억		12434	N	N	0	N	00	N
138	20241007	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	40	2	1.80	31513675	14061	26.28	2220	2305	2160	2885	1555	2220	2241.21	0.14	0	-126	2360	2290	2225	2155	2090	2257	2122	45	665	500	1550	5	1	9000000	203	-9.46	0.47	12	0.16	-239.00	4801.00	3310	20231107	-31.72	1750	20240805	29.14	3215	-29.70	20240126	1750	29.14	20240805	3310	-31.72	20231107	1750	29.14	20240805	0.00	N	043360	500	45 억		12434	N	N	0	N	00	N
139	20241007	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	20	2	0.90	30171200	13466	25.16	2220	2305	2160	2885	1555	2220	2240.55	0.14	0	154	2360	2290	2225	2155	2090	2257	2122	45	665	500	1550	5	1	9000000	202	-9.37	0.47	12	0.15	-239.00	4801.00	3310	20231107	-32.33	1750	20240805	28.00	3215	-30.33	20240126	1750	28.00	20240805	3310	-32.33	20231107	1750	28.00	20240805	0.00	N	043360	500	45 억		12434	N	N	0	N	00	N
140	20241007	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	0	3	0.00	27429495	12232	22.86	2220	2305	2160	2885	1555	2220	2242.44	0.14	0	154	2360	2290	2225	2155	2090	2257	2122	45	665	500	1550	5	1	9000000	200	-9.29	0.46	12	0.14	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		12434	N	N	0	N	00	N
141	20241007	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	50	2	2.25	16199260	7214	13.48	2220	2305	2160	2885	1555	2220	2245.53	0.14	0	-399	2360	2290	2225	2155	2090	2257	2122	45	665	500	1550	5	1	9000000	204	-9.50	0.47	12	0.08	-239.00	4801.00	3310	20231107	-31.42	1750	20240805	29.71	3215	-29.39	20240126	1750	29.71	20240805	3310	-31.42	20231107	1750	29.71	20240805	0.00	N	043360	500	45 억		12434	N	N	0	N	00	N
142	20241007	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	60	2	2.70	16131160	7184	13.43	2220	2305	2160	2885	1555	2220	2245.43	0.14	0	-369	2360	2290	2225	2155	2090	2257	2122	45	665	500	1550	5	1	9000000	205	-9.54	0.47	12	0.08	-239.00	4801.00	3310	20231107	-31.12	1750	20240805	30.29	3215	-29.08	20240126	1750	30.29	20240805	3310	-31.12	20231107	1750	30.29	20240805	0.00	N	043360	500	45 억		12434	N	N	0	N	00	N
143	20241007	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	85	2	3.83	14718395	6559	12.26	2220	2305	2160	2885	1555	2220	2244.00	0.14	0	-346	2360	2290	2225	2155	2090	2257	2122	45	665	500	1550	5	1	9000000	207	-9.64	0.48	12	0.07	-239.00	4801.00	3310	20231107	-30.36	1750	20240805	31.71	3215	-28.30	20240126	1750	31.71	20240805	3310	-30.36	20231107	1750	31.71	20240805	0.00	N	043360	500	45 억		12434	N	N	0	N	00	N
144	20241007	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-10	5	-0.45	2572600	1162	2.17	2220	2220	2195	2885	1555	2220	2213.94	0.14	0	-84	2360	2290	2225	2155	2090	2257	2122	45	665	500	1550	5	1	9000000	199	-9.25	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.23	1750	20240805	26.29	3215	-31.26	20240126	1750	26.29	20240805	3310	-33.23	20231107	1750	26.29	20240805	0.00	N	043360	500	45 억		12434	N	N	0	N	00	N
145	20241004	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-75	5	-3.27	117976655	53512	291.70	2295	2295	2160	2980	1610	2295	2204.68	0.15	0	-1159	2378	2336	2298	2256	2218	2357	2277	45	685	500	1600	5	1	9000000	200	-9.29	0.46	12	0.59	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		13593	N	N	0	N	00	N
146	20241004	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-110	5	-4.79	108873925	49380	269.17	2295	2295	2160	2980	1610	2295	2204.82	0.15	0	194	2378	2336	2298	2256	2218	2357	2277	45	685	500	1600	5	1	9000000	197	-9.14	0.46	12	0.55	-239.00	4801.00	3310	20231107	-33.99	1750	20240805	24.86	3215	-32.04	20240126	1750	24.86	20240805	3310	-33.99	20231107	1750	24.86	20240805	0.00	N	043360	500	45 억		13593	N	N	0	N	00	N
147	20241004	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-105	5	-4.58	88713780	40095	218.56	2295	2295	2180	2980	1610	2295	2212.59	0.15	0	682	2378	2336	2298	2256	2218	2357	2277	45	685	500	1600	5	1	9000000	197	-9.16	0.46	12	0.45	-239.00	4801.00	3310	20231107	-33.84	1750	20240805	25.14	3215	-31.88	20240126	1750	25.14	20240805	3310	-33.84	20231107	1750	25.14	20240805	0.00	N	043360	500	45 억		13593	N	N	0	N	00	N
148	20241004	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-90	5	-3.92	72176115	32566	177.52	2295	2295	2180	2980	1610	2295	2216.30	0.15	0	711	2378	2336	2298	2256	2218	2357	2277	45	685	500	1600	5	1	9000000	198	-9.23	0.46	12	0.36	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	0.00	N	043360	500	45 억		13593	N	N	0	N	00	N
149	20241004	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-75	5	-3.27	49807220	22390	122.05	2295	2295	2195	2980	1610	2295	2224.53	0.15	0	655	2378	2336	2298	2256	2218	2357	2277	45	685	500	1600	5	1	9000000	200	-9.29	0.46	12	0.25	-239.00	4801.00	3310	20231107	-32.93	1750	20240805	26.86	3215	-30.95	20240126	1750	26.86	20240805	3310	-32.93	20231107	1750	26.86	20240805	0.00	N	043360	500	45 억		13593	N	N	0	N	00	N
150	20241004	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-80	5	-3.49	25168950	11250	61.32	2295	2295	2205	2980	1610	2295	2237.24	0.15	0	1696	2378	2336	2298	2256	2218	2357	2277	45	685	500	1600	5	1	9000000	199	-9.27	0.46	12	0.12	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3310	-33.08	20231107	1750	26.57	20240805	0.00	N	043360	500	45 억		13593	N	N	0	N	00	N
151	20241004	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-85	5	-3.70	23578205	10531	57.41	2295	2295	2205	2980	1610	2295	2238.93	0.15	0	1425	2378	2336	2298	2256	2218	2357	2277	45	685	500	1600	5	1	9000000	199	-9.25	0.46	12	0.12	-239.00	4801.00	3310	20231107	-33.23	1750	20240805	26.29	3215	-31.26	20240126	1750	26.29	20240805	3310	-33.23	20231107	1750	26.29	20240805	0.00	N	043360	500	45 억		13593	N	N	0	N	00	N
152	20241004	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-30	5	-1.31	5719740	2493	13.59	2295	2295	2265	2980	1610	2295	2294.32	0.15	0	-364	2378	2336	2298	2256	2218	2357	2277	45	685	500	1600	5	1	9000000	204	-9.48	0.47	12	0.03	-239.00	4801.00	3310	20231107	-31.57	1750	20240805	29.43	3215	-29.55	20240126	1750	29.43	20240805	3310	-31.57	20231107	1750	29.43	20240805	0.00	N	043360	500	45 억		13593	N	N	0	N	00	N
153	20241002	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-45	5	-1.92	42083865	18345	56.96	2290	2340	2260	3040	1640	2340	2294.02	0.16	0	-1003	2470	2405	2290	2225	2110	2437	2257	45	700	500	1630	5	1	9000000	207	-9.60	0.48	12	0.20	-239.00	4801.00	3310	20231107	-30.66	1750	20240805	31.14	3215	-28.62	20240126	1750	31.14	20240805	3310	-30.66	20231107	1750	31.14	20240805	0.00	N	043360	500	45 억		14565	N	N	0	N	00	N
154	20241002	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-40	5	-1.71	19773285	8593	26.68	2290	2340	2260	3040	1640	2340	2301.09	0.16	0	-928	2470	2405	2290	2225	2110	2437	2257	45	700	500	1630	5	1	9000000	207	-9.62	0.48	12	0.10	-239.00	4801.00	3310	20231107	-30.51	1750	20240805	31.43	3215	-28.46	20240126	1750	31.43	20240805	3310	-30.51	20231107	1750	31.43	20240805	0.00	N	043360	500	45 억		14565	N	N	0	N	00	N
155	20241002	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-20	5	-0.85	16562750	7197	22.35	2290	2340	2260	3040	1640	2340	2301.34	0.16	0	-868	2470	2405	2290	2225	2110	2437	2257	45	700	500	1630	5	1	9000000	209	-9.71	0.48	12	0.08	-239.00	4801.00	3310	20231107	-29.91	1750	20240805	32.57	3215	-27.84	20240126	1750	32.57	20240805	3310	-29.91	20231107	1750	32.57	20240805	0.00	N	043360	500	45 억		14565	N	N	0	N	00	N
156	20241002	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-20	5	-0.85	16562750	7197	22.35	2290	2340	2260	3040	1640	2340	2301.34	0.16	0	-868	2470	2405	2290	2225	2110	2437	2257	45	700	500	1630	5	1	9000000	209	-9.71	0.48	12	0.08	-239.00	4801.00	3310	20231107	-29.91	1750	20240805	32.57	3215	-27.84	20240126	1750	32.57	20240805	3310	-29.91	20231107	1750	32.57	20240805	0.00	N	043360	500	45 억		14565	N	N	0	N	00	N
157	20241002	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-50	5	-2.14	15917835	6917	21.48	2290	2340	2260	3040	1640	2340	2301.26	0.16	0	-822	2470	2405	2290	2225	2110	2437	2257	45	700	500	1630	5	1	9000000	206	-9.58	0.48	12	0.08	-239.00	4801.00	3310	20231107	-30.82	1750	20240805	30.86	3215	-28.77	20240126	1750	30.86	20240805	3310	-30.82	20231107	1750	30.86	20240805	0.00	N	043360	500	45 억		14565	N	N	0	N	00	N
158	20241002	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-5	5	-0.21	14770350	6416	19.92	2290	2340	2260	3040	1640	2340	2302.11	0.16	0	-821	2470	2405	2290	2225	2110	2437	2257	45	700	500	1630	5	1	9000000	210	-9.77	0.49	12	0.07	-239.00	4801.00	3310	20231107	-29.46	1750	20240805	33.43	3215	-27.37	20240126	1750	33.43	20240805	3310	-29.46	20231107	1750	33.43	20240805	0.00	N	043360	500	45 억		14565	N	N	0	N	00	N
159	20241002	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-20	5	-0.85	13877375	6031	18.73	2290	2340	2260	3040	1640	2340	2301.01	0.16	0	-701	2470	2405	2290	2225	2110	2437	2257	45	700	500	1630	5	1	9000000	209	-9.71	0.48	12	0.07	-239.00	4801.00	3310	20231107	-29.91	1750	20240805	32.57	3215	-27.84	20240126	1750	32.57	20240805	3310	-29.91	20231107	1750	32.57	20240805	0.00	N	043360	500	45 억		14565	N	N	0	N	00	N
160	20241002	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-50	5	-2.14	3549125	1551	4.82	2290	2290	2260	3040	1640	2340	2288.28	0.16	0	-217	2470	2405	2290	2225	2110	2437	2257	45	700	500	1630	5	1	9000000	206	-9.58	0.48	12	0.02	-239.00	4801.00	3310	20231107	-30.82	1750	20240805	30.86	3215	-28.77	20240126	1750	30.86	20240805	3310	-30.82	20231107	1750	30.86	20240805	0.00	N	043360	500	45 억		14565	N	N	0	N	00	N