KissMeData/067770/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	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	30	2	1.23	19674620	7914	85.25	2445	2520	2430	3170	1710	2440	2486.23	0.14	0	-204	2620	2530	2475	2385	2330	2502	2357	42	730	500	1700	5	1	8396593	207	-14.36	0.47	12	0.09	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		11838	N	N	0	N	00	N
3	20241031	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	30	2	1.23	19588170	7879	84.88	2445	2520	2430	3170	1710	2440	2486.30	0.14	0	-204	2620	2530	2475	2385	2330	2502	2357	42	730	500	1700	5	1	8396593	207	-14.36	0.47	12	0.09	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		11838	N	N	0	N	00	N
4	20241031	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	80	2	3.28	14302915	5755	62.00	2445	2520	2430	3170	1710	2440	2485.54	0.14	0	-200	2620	2530	2475	2385	2330	2502	2357	42	730	500	1700	5	1	8396593	212	-14.65	0.48	12	0.07	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		11838	N	N	0	N	00	N
5	20241031	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	55	2	2.25	11519335	4650	50.09	2445	2520	2430	3170	1710	2440	2477.52	0.14	0	-193	2620	2530	2475	2385	2330	2502	2357	42	730	500	1700	5	1	8396593	209	-14.51	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		11838	N	N	0	N	00	N
6	20241031	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	70	2	2.87	10514625	4248	45.76	2445	2520	2430	3170	1710	2440	2475.44	0.14	0	-176	2620	2530	2475	2385	2330	2502	2357	42	730	500	1700	5	1	8396593	211	-14.59	0.48	12	0.05	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		11838	N	N	0	N	00	N
7	20241031	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	35	2	1.43	9806525	3963	42.69	2445	2520	2430	3170	1710	2440	2474.78	0.14	0	-182	2620	2530	2475	2385	2330	2502	2357	42	730	500	1700	5	1	8396593	208	-14.39	0.47	12	0.05	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		11838	N	N	0	N	00	N
8	20241031	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	20	2	0.82	7548230	3060	32.96	2445	2520	2430	3170	1710	2440	2467.01	0.14	0	-157	2620	2530	2475	2385	2330	2502	2357	42	730	500	1700	5	1	8396593	207	-14.30	0.47	12	0.04	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		11838	N	N	0	N	00	N
9	20241031	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-10	5	-0.41	3915255	1601	17.25	2445	2470	2430	3170	1710	2440	2445.61	0.14	0	-64	2620	2530	2475	2385	2330	2502	2357	42	730	500	1700	5	1	8396593	204	-14.13	0.47	12	0.02	-172.00	5220.00	3690	20231120	-34.15	1825	20240805	33.15	3165	-23.22	20240604	1825	33.15	20240805	3690	-34.15	20231120	1825	33.15	20240805	0.00	N	067770	500	41 억		11838	N	N	0	N	00	N
10	20241030	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-45	5	-1.81	22979365	9281	102.88	2485	2565	2420	3230	1740	2485	2475.96	0.14	0	-45	2615	2550	2480	2415	2345	2582	2447	42	745	500	1730	5	1	8396593	205	-14.19	0.47	12	0.11	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		11883	N	N	0	N	00	N
11	20241030	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-35	5	-1.41	22355680	9026	100.06	2485	2565	2420	3230	1740	2485	2476.81	0.14	0	22	2615	2550	2480	2415	2345	2582	2447	42	745	500	1730	5	1	8396593	206	-14.24	0.47	12	0.11	-172.00	5220.00	3690	20231120	-33.60	1825	20240805	34.25	3165	-22.59	20240604	1825	34.25	20240805	3690	-33.60	20231120	1825	34.25	20240805	0.00	N	067770	500	41 억		11883	N	N	0	N	00	N
12	20241030	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-55	5	-2.21	20048210	8078	89.55	2485	2565	2420	3230	1740	2485	2481.83	0.14	0	47	2615	2550	2480	2415	2345	2582	2447	42	745	500	1730	5	1	8396593	204	-14.13	0.47	12	0.10	-172.00	5220.00	3690	20231120	-34.15	1825	20240805	33.15	3165	-23.22	20240604	1825	33.15	20240805	3690	-34.15	20231120	1825	33.15	20240805	0.00	N	067770	500	41 억		11883	N	N	0	N	00	N
13	20241030	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	5	2	0.20	10593755	4229	46.88	2485	2565	2485	3230	1740	2485	2505.04	0.14	0	4	2615	2550	2480	2415	2345	2582	2447	42	745	500	1730	5	1	8396593	209	-14.48	0.48	12	0.05	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		11883	N	N	0	N	00	N
14	20241030	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	20	2	0.80	9846590	3930	43.57	2485	2565	2485	3230	1740	2485	2505.50	0.14	0	-31	2615	2550	2480	2415	2345	2582	2447	42	745	500	1730	5	1	8396593	210	-14.56	0.48	12	0.05	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		11883	N	N	0	N	00	N
15	20241030	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	40	2	1.61	6199380	2475	27.44	2485	2565	2485	3230	1740	2485	2504.82	0.14	0	-31	2615	2550	2480	2415	2345	2582	2447	42	745	500	1730	5	1	8396593	212	-14.68	0.48	12	0.03	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		11883	N	N	0	N	00	N
16	20241030	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	35	2	1.41	5164085	2064	22.88	2485	2565	2485	3230	1740	2485	2502.00	0.14	0	-27	2615	2550	2480	2415	2345	2582	2447	42	745	500	1730	5	1	8396593	212	-14.65	0.48	12	0.02	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		11883	N	N	0	N	00	N
17	20241030	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	20	2	0.80	2671710	1072	11.88	2485	2565	2485	3230	1740	2485	2492.28	0.14	0	5	2615	2550	2480	2415	2345	2582	2447	42	745	500	1730	5	1	8396593	210	-14.56	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		11883	N	N	0	N	00	N
18	20241029	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	70	2	2.90	22138280	9021	94.34	2420	2545	2410	3135	1695	2415	2454.10	0.14	0	-124	2485	2450	2425	2390	2365	2437	2377	42	720	500	1690	5	1	8396593	209	-14.45	0.48	12	0.11	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		11976	N	N	0	N	00	N
19	20241029	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	65	2	2.69	21198950	8643	90.39	2420	2545	2410	3135	1695	2415	2452.75	0.14	0	-124	2485	2450	2425	2390	2365	2437	2377	42	720	500	1690	5	1	8396593	208	-14.42	0.48	12	0.10	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		11976	N	N	0	N	00	N
20	20241029	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	65	2	2.69	19479690	7950	83.14	2420	2545	2410	3135	1695	2415	2450.30	0.14	0	-123	2485	2450	2425	2390	2365	2437	2377	42	720	500	1690	5	1	8396593	208	-14.42	0.48	12	0.09	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		11976	N	N	0	N	00	N
21	20241029	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	65	2	2.69	18479120	7547	78.93	2420	2545	2410	3135	1695	2415	2448.56	0.14	0	-76	2485	2450	2425	2390	2365	2437	2377	42	720	500	1690	5	1	8396593	208	-14.42	0.48	12	0.09	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		11976	N	N	0	N	00	N
22	20241029	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	15	2	0.62	12862535	5310	55.53	2420	2530	2410	3135	1695	2415	2422.33	0.14	0	-32	2485	2450	2425	2390	2365	2437	2377	42	720	500	1690	5	1	8396593	204	-14.13	0.47	12	0.06	-172.00	5220.00	3690	20231120	-34.15	1825	20240805	33.15	3165	-23.22	20240604	1825	33.15	20240805	3690	-34.15	20231120	1825	33.15	20240805	0.00	N	067770	500	41 억		11976	N	N	0	N	00	N
23	20241029	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	5	2	0.21	10175065	4197	43.89	2420	2530	2415	3135	1695	2415	2424.38	0.14	0	-23	2485	2450	2425	2390	2365	2437	2377	42	720	500	1690	5	1	8396593	203	-14.07	0.46	12	0.05	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		11976	N	N	0	N	00	N
24	20241029	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	0	3	0.00	7423105	3069	32.10	2420	2440	2415	3135	1695	2415	2418.74	0.14	0	-31	2485	2450	2425	2390	2365	2437	2377	42	720	500	1690	5	1	8396593	203	-14.04	0.46	12	0.04	-172.00	5220.00	3690	20231120	-34.55	1825	20240805	32.33	3165	-23.70	20240604	1825	32.33	20240805	3690	-34.55	20231120	1825	32.33	20240805	0.00	N	067770	500	41 억		11976	N	N	0	N	00	N
25	20241028	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-45	5	-1.83	23192170	9560	101.04	2460	2460	2400	3195	1725	2460	2424.18	0.14	0	-30	2506	2482	2436	2412	2366	2495	2425	42	735	500	1720	5	1	8396593	203	-14.04	0.46	12	0.11	-172.00	5220.00	3690	20231120	-34.55	1825	20240805	32.33	3165	-23.70	20240604	1825	32.33	20240805	3690	-34.55	20231120	1825	32.33	20240805	0.00	N	067770	500	41 억		12006	N	N	0	N	00	N
26	20241028	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-40	5	-1.63	20619190	8495	89.78	2460	2460	2400	3195	1725	2460	2425.27	0.14	0	-30	2506	2482	2436	2412	2366	2495	2425	42	735	500	1720	5	1	8396593	203	-14.07	0.46	12	0.10	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		12006	N	N	0	N	00	N
27	20241028	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-25	5	-1.02	18107135	7461	78.85	2460	2460	2400	3195	1725	2460	2424.65	0.14	0	-30	2506	2482	2436	2412	2366	2495	2425	42	735	500	1720	5	1	8396593	204	-14.16	0.47	12	0.09	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		12006	N	N	0	N	00	N
28	20241028	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-25	5	-1.02	16457220	6783	71.69	2460	2460	2400	3195	1725	2460	2423.70	0.14	0	-30	2506	2482	2436	2412	2366	2495	2425	42	735	500	1720	5	1	8396593	204	-14.16	0.47	12	0.08	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		12006	N	N	0	N	00	N
29	20241028	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-25	5	-1.02	15963145	6580	69.54	2460	2460	2400	3195	1725	2460	2423.36	0.14	0	-30	2506	2482	2436	2412	2366	2495	2425	42	735	500	1720	5	1	8396593	204	-14.16	0.47	12	0.08	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		12006	N	N	0	N	00	N
30	20241028	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-25	5	-1.02	14239300	5869	62.03	2460	2460	2400	3195	1725	2460	2423.20	0.14	0	-26	2506	2482	2436	2412	2366	2495	2425	42	735	500	1720	5	1	8396593	204	-14.16	0.47	12	0.07	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		12006	N	N	0	N	00	N
31	20241028	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-30	5	-1.22	13595285	5604	59.23	2460	2460	2400	3195	1725	2460	2422.84	0.14	0	-26	2506	2482	2436	2412	2366	2495	2425	42	735	500	1720	5	1	8396593	204	-14.13	0.47	12	0.07	-172.00	5220.00	3690	20231120	-34.15	1825	20240805	33.15	3165	-23.22	20240604	1825	33.15	20240805	3690	-34.15	20231120	1825	33.15	20240805	0.00	N	067770	500	41 억		12006	N	N	0	N	00	N
32	20241028	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-25	5	-1.02	4245235	1726	18.24	2460	2460	2435	3195	1725	2460	2459.42	0.14	0	0	2506	2482	2436	2412	2366	2495	2425	42	735	500	1720	5	1	8396593	204	-14.16	0.47	12	0.02	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		12006	N	N	0	N	00	N
33	20241025	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	65	2	2.71	22814450	9462	54.09	2395	2460	2390	3110	1680	2395	2411.17	0.15	0	-449	2558	2476	2428	2346	2298	2452	2322	42	715	500	1670	5	1	8396593	207	-14.30	0.47	12	0.11	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		12267	N	N	0	N	00	N
34	20241025	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	20	2	0.84	17103825	7115	40.68	2395	2440	2390	3110	1680	2395	2403.91	0.15	0	-421	2558	2476	2428	2346	2298	2452	2322	42	715	500	1670	5	1	8396593	203	-14.04	0.46	12	0.08	-172.00	5220.00	3690	20231120	-34.55	1825	20240805	32.33	3165	-23.70	20240604	1825	32.33	20240805	3690	-34.55	20231120	1825	32.33	20240805	0.00	N	067770	500	41 억		12267	N	N	0	N	00	N
35	20241025	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	10	2	0.42	16636370	6921	39.57	2395	2440	2390	3110	1680	2395	2403.75	0.15	0	-290	2558	2476	2428	2346	2298	2452	2322	42	715	500	1670	5	1	8396593	202	-13.98	0.46	12	0.08	-172.00	5220.00	3690	20231120	-34.82	1825	20240805	31.78	3165	-24.01	20240604	1825	31.78	20240805	3690	-34.82	20231120	1825	31.78	20240805	0.00	N	067770	500	41 억		12267	N	N	0	N	00	N
36	20241025	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	10	2	0.42	16537765	6880	39.33	2395	2440	2390	3110	1680	2395	2403.74	0.15	0	-290	2558	2476	2428	2346	2298	2452	2322	42	715	500	1670	5	1	8396593	202	-13.98	0.46	12	0.08	-172.00	5220.00	3690	20231120	-34.82	1825	20240805	31.78	3165	-24.01	20240604	1825	31.78	20240805	3690	-34.82	20231120	1825	31.78	20240805	0.00	N	067770	500	41 억		12267	N	N	0	N	00	N
37	20241025	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	10	2	0.42	16354980	6804	38.90	2395	2440	2390	3110	1680	2395	2403.73	0.15	0	-285	2558	2476	2428	2346	2298	2452	2322	42	715	500	1670	5	1	8396593	202	-13.98	0.46	12	0.08	-172.00	5220.00	3690	20231120	-34.82	1825	20240805	31.78	3165	-24.01	20240604	1825	31.78	20240805	3690	-34.82	20231120	1825	31.78	20240805	0.00	N	067770	500	41 억		12267	N	N	0	N	00	N
38	20241025	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-5	5	-0.21	15081320	6273	35.86	2395	2440	2390	3110	1680	2395	2404.16	0.15	0	-139	2558	2476	2428	2346	2298	2452	2322	42	715	500	1670	5	1	8396593	201	-13.90	0.46	12	0.07	-172.00	5220.00	3690	20231120	-35.23	1825	20240805	30.96	3165	-24.49	20240604	1825	30.96	20240805	3690	-35.23	20231120	1825	30.96	20240805	0.00	N	067770	500	41 억		12267	N	N	0	N	00	N
39	20241025	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	10	2	0.42	10057480	4178	23.89	2395	2440	2395	3110	1680	2395	2407.25	0.15	0	-139	2558	2476	2428	2346	2298	2452	2322	42	715	500	1670	5	1	8396593	202	-13.98	0.46	12	0.05	-172.00	5220.00	3690	20231120	-34.82	1825	20240805	31.78	3165	-24.01	20240604	1825	31.78	20240805	3690	-34.82	20231120	1825	31.78	20240805	0.00	N	067770	500	41 억		12267	N	N	0	N	00	N
40	20241025	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	0	3	0.00	4991180	2084	11.91	2395	2395	2395	3110	1680	2395	2395.00	0.15	0	-59	2558	2476	2428	2346	2298	2452	2322	42	715	500	1670	5	1	8396593	201	-13.92	0.46	12	0.02	-172.00	5220.00	3690	20231120	-35.09	1825	20240805	31.23	3165	-24.33	20240604	1825	31.23	20240805	3690	-35.09	20231120	1825	31.23	20240805	0.00	N	067770	500	41 억		12267	N	N	0	N	00	N
41	20241024	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-120	5	-4.77	42271220	17492	82.07	2495	2510	2380	3265	1765	2515	2416.56	0.16	0	-853	2701	2607	2476	2382	2251	2655	2430	42	750	500	1760	5	1	8396593	201	-13.92	0.46	12	0.21	-172.00	5220.00	3690	20231120	-35.09	1825	20240805	31.23	3165	-24.33	20240604	1825	31.23	20240805	3690	-35.09	20231120	1825	31.23	20240805	0.00	N	067770	500	41 억		13086	N	N	0	N	00	N
42	20241024	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-120	5	-4.77	38246125	15812	74.19	2495	2510	2380	3265	1765	2515	2418.75	0.16	0	-789	2701	2607	2476	2382	2251	2655	2430	42	750	500	1760	5	1	8396593	201	-13.92	0.46	12	0.19	-172.00	5220.00	3690	20231120	-35.09	1825	20240805	31.23	3165	-24.33	20240604	1825	31.23	20240805	3690	-35.09	20231120	1825	31.23	20240805	0.00	N	067770	500	41 억		13086	N	N	0	N	00	N
43	20241024	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-125	5	-4.97	35854700	14813	69.50	2495	2510	2380	3265	1765	2515	2420.43	0.16	0	-778	2701	2607	2476	2382	2251	2655	2430	42	750	500	1760	5	1	8396593	201	-13.90	0.46	12	0.18	-172.00	5220.00	3690	20231120	-35.23	1825	20240805	30.96	3165	-24.49	20240604	1825	30.96	20240805	3690	-35.23	20231120	1825	30.96	20240805	0.00	N	067770	500	41 억		13086	N	N	0	N	00	N
44	20241024	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-120	5	-4.77	33126845	13674	64.16	2495	2510	2380	3265	1765	2515	2422.55	0.16	0	-778	2701	2607	2476	2382	2251	2655	2430	42	750	500	1760	5	1	8396593	201	-13.92	0.46	12	0.16	-172.00	5220.00	3690	20231120	-35.09	1825	20240805	31.23	3165	-24.33	20240604	1825	31.23	20240805	3690	-35.09	20231120	1825	31.23	20240805	0.00	N	067770	500	41 억		13086	N	N	0	N	00	N
45	20241024	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-105	5	-4.17	30592690	12618	59.20	2495	2510	2380	3265	1765	2515	2424.46	0.16	0	-735	2701	2607	2476	2382	2251	2655	2430	42	750	500	1760	5	1	8396593	202	-14.01	0.46	12	0.15	-172.00	5220.00	3690	20231120	-34.69	1825	20240805	32.05	3165	-23.85	20240604	1825	32.05	20240805	3690	-34.69	20231120	1825	32.05	20240805	0.00	N	067770	500	41 억		13086	N	N	0	N	00	N
46	20241024	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-110	5	-4.37	29849050	12309	57.75	2495	2510	2380	3265	1765	2515	2424.91	0.16	0	-732	2701	2607	2476	2382	2251	2655	2430	42	750	500	1760	5	1	8396593	202	-13.98	0.46	12	0.15	-172.00	5220.00	3690	20231120	-34.82	1825	20240805	31.78	3165	-24.01	20240604	1825	31.78	20240805	3690	-34.82	20231120	1825	31.78	20240805	0.00	N	067770	500	41 억		13086	N	N	0	N	00	N
47	20241024	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-25	5	-0.99	13410380	5482	25.72	2495	2510	2380	3265	1765	2515	2446.14	0.16	0	-660	2701	2607	2476	2382	2251	2655	2430	42	750	500	1760	5	1	8396593	209	-14.48	0.48	12	0.07	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13086	N	N	0	N	00	N
48	20241024	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-95	5	-3.78	6136840	2502	11.74	2495	2495	2380	3265	1765	2515	2452.55	0.16	0	97	2701	2607	2476	2382	2251	2655	2430	42	750	500	1760	5	1	8396593	203	-14.07	0.46	12	0.03	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		13086	N	N	0	N	00	N
49	20241023	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	100	2	4.14	50373895	20786	258.76	2415	2570	2345	3135	1695	2415	2423.45	0.16	0	47	2465	2440	2425	2400	2385	2432	2392	42	720	500	1690	5	1	8396593	211	-14.62	0.48	12	0.25	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		13039	N	N	0	N	00	N
50	20241023	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	20	2	0.83	46358605	19171	238.65	2415	2570	2345	3135	1695	2415	2418.16	0.16	0	130	2465	2440	2425	2400	2385	2432	2392	42	720	500	1690	5	1	8396593	204	-14.16	0.47	12	0.23	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		13039	N	N	0	N	00	N
51	20241023	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-15	5	-0.62	12213300	5124	63.79	2415	2415	2345	3135	1695	2415	2383.55	0.16	0	29	2465	2440	2425	2400	2385	2432	2392	42	720	500	1690	5	1	8396593	202	-13.95	0.46	12	0.06	-172.00	5220.00	3690	20231120	-34.96	1825	20240805	31.51	3165	-24.17	20240604	1825	31.51	20240805	3690	-34.96	20231120	1825	31.51	20240805	0.00	N	067770	500	41 억		13039	N	N	0	N	00	N
52	20241023	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-35	5	-1.45	12017555	5042	62.77	2415	2415	2345	3135	1695	2415	2383.49	0.16	0	29	2465	2440	2425	2400	2385	2432	2392	42	720	500	1690	5	1	8396593	200	-13.84	0.46	12	0.06	-172.00	5220.00	3690	20231120	-35.50	1825	20240805	30.41	3165	-24.80	20240604	1825	30.41	20240805	3690	-35.50	20231120	1825	30.41	20240805	0.00	N	067770	500	41 억		13039	N	N	0	N	00	N
53	20241023	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-30	5	-1.24	11045240	4634	57.69	2415	2415	2345	3135	1695	2415	2383.52	0.16	0	29	2465	2440	2425	2400	2385	2432	2392	42	720	500	1690	5	1	8396593	200	-13.87	0.46	12	0.06	-172.00	5220.00	3690	20231120	-35.37	1825	20240805	30.68	3165	-24.64	20240604	1825	30.68	20240805	3690	-35.37	20231120	1825	30.68	20240805	0.00	N	067770	500	41 억		13039	N	N	0	N	00	N
54	20241023	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-40	5	-1.66	9612495	4033	50.21	2415	2415	2345	3135	1695	2415	2383.46	0.16	0	29	2465	2440	2425	2400	2385	2432	2392	42	720	500	1690	5	1	8396593	199	-13.81	0.45	12	0.05	-172.00	5220.00	3690	20231120	-35.64	1825	20240805	30.14	3165	-24.96	20240604	1825	30.14	20240805	3690	-35.64	20231120	1825	30.14	20240805	0.00	N	067770	500	41 억		13039	N	N	0	N	00	N
55	20241023	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-25	5	-1.04	8803095	3693	45.97	2415	2415	2345	3135	1695	2415	2383.72	0.16	0	29	2465	2440	2425	2400	2385	2432	2392	42	720	500	1690	5	1	8396593	201	-13.90	0.46	12	0.04	-172.00	5220.00	3690	20231120	-35.23	1825	20240805	30.96	3165	-24.49	20240604	1825	30.96	20240805	3690	-35.23	20231120	1825	30.96	20240805	0.00	N	067770	500	41 억		13039	N	N	0	N	00	N
56	20241023	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-10	5	-0.41	4292100	1796	22.36	2415	2415	2345	3135	1695	2415	2389.81	0.16	0	29	2465	2440	2425	2400	2385	2432	2392	42	720	500	1690	5	1	8396593	202	-13.98	0.46	12	0.02	-172.00	5220.00	3690	20231120	-34.82	1825	20240805	31.78	3165	-24.01	20240604	1825	31.78	20240805	3690	-34.82	20231120	1825	31.78	20240805	0.00	N	067770	500	41 억		13039	N	N	0	N	00	N
57	20241022	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-25	5	-1.02	19535105	8033	94.61	2440	2450	2410	3170	1710	2440	2431.86	0.16	0	-292	2506	2472	2446	2412	2386	2470	2410	42	730	500	1700	5	1	8396593	203	-14.04	0.46	12	0.10	-172.00	5220.00	3690	20231120	-34.55	1825	20240805	32.33	3165	-23.70	20240604	1825	32.33	20240805	3690	-34.55	20231120	1825	32.33	20240805	0.00	N	067770	500	41 억		13331	N	N	0	N	00	N
58	20241022	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-20	5	-0.82	19184930	7888	92.90	2440	2450	2410	3170	1710	2440	2432.17	0.16	0	-292	2506	2472	2446	2412	2386	2470	2410	42	730	500	1700	5	1	8396593	203	-14.07	0.46	12	0.09	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		13331	N	N	0	N	00	N
59	20241022	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-20	5	-0.82	18373055	7552	88.94	2440	2450	2415	3170	1710	2440	2432.87	0.16	0	-290	2506	2472	2446	2412	2386	2470	2410	42	730	500	1700	5	1	8396593	203	-14.07	0.46	12	0.09	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		13331	N	N	0	N	00	N
60	20241022	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-25	5	-1.02	17836250	7330	86.33	2440	2450	2415	3170	1710	2440	2433.32	0.16	0	-290	2506	2472	2446	2412	2386	2470	2410	42	730	500	1700	5	1	8396593	203	-14.04	0.46	12	0.09	-172.00	5220.00	3690	20231120	-34.55	1825	20240805	32.33	3165	-23.70	20240604	1825	32.33	20240805	3690	-34.55	20231120	1825	32.33	20240805	0.00	N	067770	500	41 억		13331	N	N	0	N	00	N
61	20241022	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-20	5	-0.82	16689020	6855	80.73	2440	2450	2420	3170	1710	2440	2434.58	0.16	0	-290	2506	2472	2446	2412	2386	2470	2410	42	730	500	1700	5	1	8396593	203	-14.07	0.46	12	0.08	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		13331	N	N	0	N	00	N
62	20241022	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-20	5	-0.82	15766625	6474	76.25	2440	2450	2420	3170	1710	2440	2435.38	0.16	0	-289	2506	2472	2446	2412	2386	2470	2410	42	730	500	1700	5	1	8396593	203	-14.07	0.46	12	0.08	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		13331	N	N	0	N	00	N
63	20241022	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-15	5	-0.61	12837625	5266	62.02	2440	2450	2420	3170	1710	2440	2437.83	0.16	0	-289	2506	2472	2446	2412	2386	2470	2410	42	730	500	1700	5	1	8396593	204	-14.10	0.46	12	0.06	-172.00	5220.00	3690	20231120	-34.28	1825	20240805	32.88	3165	-23.38	20240604	1825	32.88	20240805	3690	-34.28	20231120	1825	32.88	20240805	0.00	N	067770	500	41 억		13331	N	N	0	N	00	N
64	20241022	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	0	3	0.00	9980280	4087	48.13	2440	2450	2440	3170	1710	2440	2441.96	0.16	0	-180	2506	2472	2446	2412	2386	2470	2410	42	730	500	1700	5	1	8396593	205	-14.19	0.47	12	0.05	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		13331	N	N	0	N	00	N
65	20241021	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	0	3	0.00	20255220	8291	21.92	2440	2480	2420	3170	1710	2440	2443.05	0.15	0	326	2800	2620	2510	2330	2220	2565	2275	42	730	500	1700	5	1	8396593	205	-14.19	0.47	12	0.10	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		13005	N	N	0	N	00	N
66	20241021	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	0	3	0.00	18630415	7624	20.15	2440	2480	2420	3170	1710	2440	2443.67	0.15	0	408	2800	2620	2510	2330	2220	2565	2275	42	730	500	1700	5	1	8396593	205	-14.19	0.47	12	0.09	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		13005	N	N	0	N	00	N
67	20241021	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	10	2	0.41	16134995	6604	17.46	2440	2480	2420	3170	1710	2440	2443.23	0.15	0	423	2800	2620	2510	2330	2220	2565	2275	42	730	500	1700	5	1	8396593	206	-14.24	0.47	12	0.08	-172.00	5220.00	3690	20231120	-33.60	1825	20240805	34.25	3165	-22.59	20240604	1825	34.25	20240805	3690	-33.60	20231120	1825	34.25	20240805	0.00	N	067770	500	41 억		13005	N	N	0	N	00	N
68	20241021	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	10	2	0.41	14954060	6122	16.18	2440	2480	2420	3170	1710	2440	2442.69	0.15	0	429	2800	2620	2510	2330	2220	2565	2275	42	730	500	1700	5	1	8396593	206	-14.24	0.47	12	0.07	-172.00	5220.00	3690	20231120	-33.60	1825	20240805	34.25	3165	-22.59	20240604	1825	34.25	20240805	3690	-33.60	20231120	1825	34.25	20240805	0.00	N	067770	500	41 억		13005	N	N	0	N	00	N
69	20241021	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-5	5	-0.20	13942320	5709	15.09	2440	2480	2420	3170	1710	2440	2442.17	0.15	0	451	2800	2620	2510	2330	2220	2565	2275	42	730	500	1700	5	1	8396593	204	-14.16	0.47	12	0.07	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		13005	N	N	0	N	00	N
70	20241021	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	0	3	0.00	13113685	5370	14.20	2440	2480	2420	3170	1710	2440	2442.04	0.15	0	451	2800	2620	2510	2330	2220	2565	2275	42	730	500	1700	5	1	8396593	205	-14.19	0.47	12	0.06	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		13005	N	N	0	N	00	N
71	20241021	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	10	2	0.41	11314925	4635	12.25	2440	2480	2420	3170	1710	2440	2441.20	0.15	0	472	2800	2620	2510	2330	2220	2565	2275	42	730	500	1700	5	1	8396593	206	-14.24	0.47	12	0.06	-172.00	5220.00	3690	20231120	-33.60	1825	20240805	34.25	3165	-22.59	20240604	1825	34.25	20240805	3690	-33.60	20231120	1825	34.25	20240805	0.00	N	067770	500	41 억		13005	N	N	0	N	00	N
72	20241021	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	0	3	0.00	4655520	1908	5.04	2440	2440	2440	3170	1710	2440	2440.00	0.15	0	45	2800	2620	2510	2330	2220	2565	2275	42	730	500	1700	5	1	8396593	205	-14.19	0.47	12	0.02	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		13005	N	N	0	N	00	N
73	20241018	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-15	5	-0.61	93944610	37530	798.68	2455	2690	2400	3190	1720	2455	2504.04	0.16	0	-861	2495	2475	2465	2445	2435	2470	2440	42	735	500	1710	5	1	8396593	205	-14.19	0.47	12	0.45	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		13226	N	N	0	N	00	N
74	20241018	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	10	2	0.41	89613950	35764	761.10	2455	2690	2400	3190	1720	2455	2505.70	0.16	0	-983	2495	2475	2465	2445	2435	2470	2440	42	735	500	1710	5	1	8396593	207	-14.33	0.47	12	0.43	-172.00	5220.00	3690	20231120	-33.20	1825	20240805	35.07	3165	-22.12	20240604	1825	35.07	20240805	3690	-33.20	20231120	1825	35.07	20240805	0.00	N	067770	500	41 억		13226	N	N	0	N	00	N
75	20241018	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	5	2	0.20	82464970	32881	699.74	2455	2690	2400	3190	1720	2455	2507.98	0.16	0	-1289	2495	2475	2465	2445	2435	2470	2440	42	735	500	1710	5	1	8396593	207	-14.30	0.47	12	0.39	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		13226	N	N	0	N	00	N
76	20241018	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-10	5	-0.41	79410295	31628	673.08	2455	2690	2400	3190	1720	2455	2510.76	0.16	0	-917	2495	2475	2465	2445	2435	2470	2440	42	735	500	1710	5	1	8396593	205	-14.22	0.47	12	0.38	-172.00	5220.00	3690	20231120	-33.74	1825	20240805	33.97	3165	-22.75	20240604	1825	33.97	20240805	3690	-33.74	20231120	1825	33.97	20240805	0.00	N	067770	500	41 억		13226	N	N	0	N	00	N
77	20241018	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-15	5	-0.61	68912435	27295	580.87	2455	2690	2400	3190	1720	2455	2524.73	0.16	0	-951	2495	2475	2465	2445	2435	2470	2440	42	735	500	1710	5	1	8396593	205	-14.19	0.47	12	0.33	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		13226	N	N	0	N	00	N
78	20241018	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	10	2	0.41	49549600	19356	411.92	2455	2690	2455	3190	1720	2455	2559.91	0.16	0	-2006	2495	2475	2465	2445	2435	2470	2440	42	735	500	1710	5	1	8396593	207	-14.33	0.47	12	0.23	-172.00	5220.00	3690	20231120	-33.20	1825	20240805	35.07	3165	-22.12	20240604	1825	35.07	20240805	3690	-33.20	20231120	1825	35.07	20240805	0.00	N	067770	500	41 억		13226	N	N	0	N	00	N
79	20241018	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	45	2	1.83	47929000	18701	397.98	2455	2690	2455	3190	1720	2455	2562.91	0.16	0	-1873	2495	2475	2465	2445	2435	2470	2440	42	735	500	1710	5	1	8396593	210	-14.53	0.48	12	0.22	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13226	N	N	0	N	00	N
80	20241018	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	0	3	0.00	1544885	629	13.39	2455	2465	2455	3190	1720	2455	2456.10	0.16	0	-81	2495	2475	2465	2445	2435	2470	2440	42	735	500	1710	5	1	8396593	206	-14.27	0.47	12	0.01	-172.00	5220.00	3690	20231120	-33.47	1825	20240805	34.52	3165	-22.43	20240604	1825	34.52	20240805	3690	-33.47	20231120	1825	34.52	20240805	0.00	N	067770	500	41 억		13226	N	N	0	N	00	N
81	20241017	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-30	5	-1.21	11610165	4699	126.05	2485	2485	2455	3230	1740	2485	2470.77	0.16	0	6	2511	2497	2481	2467	2451	2490	2460	42	745	500	1730	5	1	8396593	206	-14.27	0.47	12	0.06	-172.00	5220.00	3690	20231120	-33.47	1825	20240805	34.52	3165	-22.43	20240604	1825	34.52	20240805	3690	-33.47	20231120	1825	34.52	20240805	0.00	N	067770	500	41 억		13220	N	N	0	N	00	N
82	20241017	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	0	3	0.00	9832545	3979	106.73	2485	2485	2460	3230	1740	2485	2471.11	0.16	0	6	2511	2497	2481	2467	2451	2490	2460	42	745	500	1730	5	1	8396593	209	-14.45	0.48	12	0.05	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13220	N	N	0	N	00	N
83	20241017	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	0	3	0.00	7799355	3159	84.74	2485	2485	2460	3230	1740	2485	2468.93	0.16	0	-5	2511	2497	2481	2467	2451	2490	2460	42	745	500	1730	5	1	8396593	209	-14.45	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13220	N	N	0	N	00	N
84	20241017	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-20	5	-0.80	6651305	2693	72.24	2485	2485	2460	3230	1740	2485	2469.85	0.16	0	7	2511	2497	2481	2467	2451	2490	2460	42	745	500	1730	5	1	8396593	207	-14.33	0.47	12	0.03	-172.00	5220.00	3690	20231120	-33.20	1825	20240805	35.07	3165	-22.12	20240604	1825	35.07	20240805	3690	-33.20	20231120	1825	35.07	20240805	0.00	N	067770	500	41 억		13220	N	N	0	N	00	N
85	20241017	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-15	5	-0.60	5216355	2111	56.63	2485	2485	2460	3230	1740	2485	2471.04	0.16	0	7	2511	2497	2481	2467	2451	2490	2460	42	745	500	1730	5	1	8396593	207	-14.36	0.47	12	0.03	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		13220	N	N	0	N	00	N
86	20241017	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-25	5	-1.01	4686115	1896	50.86	2485	2485	2460	3230	1740	2485	2471.58	0.16	0	24	2511	2497	2481	2467	2451	2490	2460	42	745	500	1730	5	1	8396593	207	-14.30	0.47	12	0.02	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		13220	N	N	0	N	00	N
87	20241017	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-15	5	-0.60	2096755	845	22.67	2485	2485	2465	3230	1740	2485	2481.37	0.16	0	24	2511	2497	2481	2467	2451	2490	2460	42	745	500	1730	5	1	8396593	207	-14.36	0.47	12	0.01	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		13220	N	N	0	N	00	N
88	20241017	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	0	3	0.00	638645	257	6.89	2485	2485	2485	3230	1740	2485	2485.00	0.16	0	-31	2511	2497	2481	2467	2451	2490	2460	42	745	500	1730	5	1	8396593	209	-14.45	0.48	12	0.00	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13220	N	N	0	N	00	N
89	20241016	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-10	5	-0.40	9271785	3728	66.63	2495	2495	2465	3240	1750	2495	2487.07	0.16	0	-256	2535	2515	2490	2470	2445	2525	2480	42	745	500	1740	5	1	8396593	209	-14.45	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13476	N	N	0	N	00	N
90	20241016	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	0	3	0.00	8763915	3524	62.98	2495	2495	2465	3240	1750	2495	2486.92	0.16	0	-256	2535	2515	2490	2470	2445	2525	2480	42	745	500	1740	5	1	8396593	209	-14.51	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13476	N	N	0	N	00	N
91	20241016	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-15	5	-0.60	6746575	2714	48.51	2495	2495	2465	3240	1750	2495	2485.84	0.16	0	-242	2535	2515	2490	2470	2445	2525	2480	42	745	500	1740	5	1	8396593	208	-14.42	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13476	N	N	0	N	00	N
92	20241016	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-5	5	-0.20	6398600	2574	46.01	2495	2495	2465	3240	1750	2495	2485.86	0.16	0	-242	2535	2515	2490	2470	2445	2525	2480	42	745	500	1740	5	1	8396593	209	-14.48	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13476	N	N	0	N	00	N
93	20241016	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-10	5	-0.40	4927130	1982	35.42	2495	2495	2465	3240	1750	2495	2485.94	0.16	0	-220	2535	2515	2490	2470	2445	2525	2480	42	745	500	1740	5	1	8396593	209	-14.45	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13476	N	N	0	N	00	N
94	20241016	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-10	5	-0.40	4529510	1822	32.56	2495	2495	2465	3240	1750	2495	2486.01	0.16	0	-165	2535	2515	2490	2470	2445	2525	2480	42	745	500	1740	5	1	8396593	209	-14.45	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13476	N	N	0	N	00	N
95	20241016	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-25	5	-1.00	3980370	1601	28.61	2495	2495	2465	3240	1750	2495	2486.18	0.16	0	-149	2535	2515	2490	2470	2445	2525	2480	42	745	500	1740	5	1	8396593	207	-14.36	0.47	12	0.02	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		13476	N	N	0	N	00	N
96	20241016	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-30	5	-1.20	2287850	917	16.39	2495	2495	2465	3240	1750	2495	2494.93	0.16	0	-127	2535	2515	2490	2470	2445	2525	2480	42	745	500	1740	5	1	8396593	207	-14.33	0.47	12	0.01	-172.00	5220.00	3690	20231120	-33.20	1825	20240805	35.07	3165	-22.12	20240604	1825	35.07	20240805	3690	-33.20	20231120	1825	35.07	20240805	0.00	N	067770	500	41 억		13476	N	N	0	N	00	N
97	20241015	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	15	2	0.60	13834435	5571	48.22	2480	2510	2465	3220	1740	2480	2482.85	0.16	0	-288	2593	2536	2498	2441	2403	2517	2422	42	740	500	1730	5	1	8396593	209	-14.51	0.48	12	0.07	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13764	N	N	0	N	00	N
98	20241015	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	15	2	0.60	11202520	4518	39.11	2480	2505	2465	3220	1740	2480	2479.51	0.16	0	-279	2593	2536	2498	2441	2403	2517	2422	42	740	500	1730	5	1	8396593	209	-14.51	0.48	12	0.05	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13764	N	N	0	N	00	N
99	20241015	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	20	2	0.81	8228190	3324	28.77	2480	2505	2465	3220	1740	2480	2475.17	0.16	0	-62	2593	2536	2498	2441	2403	2517	2422	42	740	500	1730	5	1	8396593	210	-14.53	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13764	N	N	0	N	00	N
100	20241015	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-10	5	-0.40	6348320	2564	22.19	2480	2505	2465	3220	1740	2480	2475.69	0.16	0	-17	2593	2536	2498	2441	2403	2517	2422	42	740	500	1730	5	1	8396593	207	-14.36	0.47	12	0.03	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		13764	N	N	0	N	00	N
101	20241015	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-10	5	-0.40	3915610	1580	13.68	2480	2505	2470	3220	1740	2480	2478.04	0.16	0	-15	2593	2536	2498	2441	2403	2517	2422	42	740	500	1730	5	1	8396593	207	-14.36	0.47	12	0.02	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		13764	N	N	0	N	00	N
102	20241015	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	25	2	1.01	3767010	1520	13.16	2480	2505	2470	3220	1740	2480	2478.11	0.16	0	-15	2593	2536	2498	2441	2403	2517	2422	42	740	500	1730	5	1	8396593	210	-14.56	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		13764	N	N	0	N	00	N
103	20241015	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-10	5	-0.40	1025855	414	3.58	2480	2480	2470	3220	1740	2480	2476.69	0.16	0	38	2593	2536	2498	2441	2403	2517	2422	42	740	500	1730	5	1	8396593	207	-14.36	0.47	12	0.00	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		13764	N	N	0	N	00	N
104	20241015	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-5	5	-0.20	825570	333	2.88	2480	2480	2475	3220	1740	2480	2478.50	0.16	0	33	2593	2536	2498	2441	2403	2517	2422	42	740	500	1730	5	1	8396593	208	-14.39	0.47	12	0.00	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		13764	N	N	0	N	00	N
105	20241014	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-10	5	-0.40	28629935	11553	82.87	2490	2555	2460	3235	1745	2490	2478.14	0.16	0	-9	2650	2570	2510	2430	2370	2610	2470	42	745	500	1740	5	1	8396593	208	-14.42	0.48	12	0.14	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13773	N	N	0	N	00	N
106	20241014	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	0	3	0.00	27815755	11225	80.52	2490	2555	2460	3235	1745	2490	2478.02	0.16	0	36	2650	2570	2510	2430	2370	2610	2470	42	745	500	1740	5	1	8396593	209	-14.48	0.48	12	0.13	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13773	N	N	0	N	00	N
107	20241014	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	0	3	0.00	25428795	10266	73.64	2490	2555	2460	3235	1745	2490	2476.99	0.16	0	-19	2650	2570	2510	2430	2370	2610	2470	42	745	500	1740	5	1	8396593	209	-14.48	0.48	12	0.12	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13773	N	N	0	N	00	N
108	20241014	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	0	3	0.00	18923115	7638	54.79	2490	2555	2460	3235	1745	2490	2477.50	0.16	0	-19	2650	2570	2510	2430	2370	2610	2470	42	745	500	1740	5	1	8396593	209	-14.48	0.48	12	0.09	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13773	N	N	0	N	00	N
109	20241014	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-15	5	-0.60	15614750	6304	45.22	2490	2555	2460	3235	1745	2490	2476.96	0.16	0	-8	2650	2570	2510	2430	2370	2610	2470	42	745	500	1740	5	1	8396593	208	-14.39	0.47	12	0.08	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		13773	N	N	0	N	00	N
110	20241014	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-30	5	-1.20	10198565	4105	29.45	2490	2555	2460	3235	1745	2490	2484.43	0.16	0	-38	2650	2570	2510	2430	2370	2610	2470	42	745	500	1740	5	1	8396593	207	-14.30	0.47	12	0.05	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		13773	N	N	0	N	00	N
111	20241014	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	0	3	0.00	4434185	1778	12.75	2490	2555	2470	3235	1745	2490	2493.92	0.16	0	-62	2650	2570	2510	2430	2370	2610	2470	42	745	500	1740	5	1	8396593	209	-14.48	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13773	N	N	0	N	00	N
112	20241014	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	0	3	0.00	1107770	445	3.19	2490	2490	2470	3235	1745	2490	2489.37	0.16	0	-97	2650	2570	2510	2430	2370	2610	2470	42	745	500	1740	5	1	8396593	209	-14.48	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13773	N	N	0	N	00	N
113	20241011	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	40	2	1.63	34790710	13941	218.41	2450	2590	2450	3185	1715	2450	2495.57	0.16	0	417	2623	2536	2493	2406	2363	2515	2385	42	735	500	1710	5	1	8396593	209	-14.48	0.48	12	0.17	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13356	N	N	0	N	00	N
114	20241011	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	30	2	1.22	34208230	13707	214.74	2450	2590	2450	3185	1715	2450	2495.68	0.16	0	425	2623	2536	2493	2406	2363	2515	2385	42	735	500	1710	5	1	8396593	208	-14.42	0.48	12	0.16	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13356	N	N	0	N	00	N
115	20241011	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	30	2	1.22	24472955	9791	153.39	2450	2590	2450	3185	1715	2450	2499.54	0.16	0	385	2623	2536	2493	2406	2363	2515	2385	42	735	500	1710	5	1	8396593	208	-14.42	0.48	12	0.12	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13356	N	N	0	N	00	N
116	20241011	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	35	2	1.43	23925055	9570	149.93	2450	2590	2450	3185	1715	2450	2500.01	0.16	0	404	2623	2536	2493	2406	2363	2515	2385	42	735	500	1710	5	1	8396593	209	-14.45	0.48	12	0.11	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13356	N	N	0	N	00	N
117	20241011	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	25	2	1.02	11315945	4520	70.81	2450	2590	2450	3185	1715	2450	2503.53	0.16	0	130	2623	2536	2493	2406	2363	2515	2385	42	735	500	1710	5	1	8396593	208	-14.39	0.47	12	0.05	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		13356	N	N	0	N	00	N
118	20241011	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	25	2	1.02	10952130	4373	68.51	2450	2590	2450	3185	1715	2450	2504.49	0.16	0	100	2623	2536	2493	2406	2363	2515	2385	42	735	500	1710	5	1	8396593	208	-14.39	0.47	12	0.05	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		13356	N	N	0	N	00	N
119	20241011	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	65	2	2.65	8138875	3237	50.71	2450	2590	2450	3185	1715	2450	2514.33	0.16	0	-32	2623	2536	2493	2406	2363	2515	2385	42	735	500	1710	5	1	8396593	211	-14.62	0.48	12	0.04	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		13356	N	N	0	N	00	N
120	20241011	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	135	2	5.51	1409075	551	8.63	2450	2590	2450	3185	1715	2450	2557.30	0.16	0	-213	2623	2536	2493	2406	2363	2515	2385	42	735	500	1710	5	1	8396593	217	-15.03	0.50	12	0.01	-172.00	5220.00	3690	20231120	-29.95	1825	20240805	41.64	3165	-18.33	20240604	1825	41.64	20240805	3690	-29.95	20231120	1825	41.64	20240805	0.00	N	067770	500	41 억		13356	N	N	0	N	00	N
121	20241010	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-45	5	-1.80	16067490	6383	216.37	2510	2580	2450	3240	1750	2495	2517.23	0.15	0	567	2568	2531	2508	2471	2448	2520	2460	42	745	500	1740	5	1	8396593	206	-14.24	0.47	12	0.08	-172.00	5220.00	3690	20231120	-33.60	1825	20240805	34.25	3165	-22.59	20240604	1825	34.25	20240805	3690	-33.60	20231120	1825	34.25	20240805	0.00	N	067770	500	41 억		12789	N	N	0	N	00	N
122	20241010	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	0	3	0.00	14050370	5561	188.51	2510	2580	2480	3240	1750	2495	2526.59	0.15	0	577	2568	2531	2508	2471	2448	2520	2460	42	745	500	1740	5	1	8396593	209	-14.51	0.48	12	0.07	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		12789	N	N	0	N	00	N
123	20241010	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-10	5	-0.40	13337060	5275	178.81	2510	2580	2485	3240	1750	2495	2528.35	0.15	0	629	2568	2531	2508	2471	2448	2520	2460	42	745	500	1740	5	1	8396593	209	-14.45	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		12789	N	N	0	N	00	N
124	20241010	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	30	2	1.20	11607305	4584	155.39	2510	2580	2510	3240	1750	2495	2532.13	0.15	0	634	2568	2531	2508	2471	2448	2520	2460	42	745	500	1740	5	1	8396593	212	-14.68	0.48	12	0.05	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		12789	N	N	0	N	00	N
125	20241010	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	50	2	2.00	8602305	3398	115.19	2510	2580	2510	3240	1750	2495	2531.58	0.15	0	642	2568	2531	2508	2471	2448	2520	2460	42	745	500	1740	5	1	8396593	214	-14.80	0.49	12	0.04	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		12789	N	N	0	N	00	N
126	20241010	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	50	2	2.00	7445290	2945	99.83	2510	2580	2510	3240	1750	2495	2528.11	0.15	0	653	2568	2531	2508	2471	2448	2520	2460	42	745	500	1740	5	1	8396593	214	-14.80	0.49	12	0.04	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		12789	N	N	0	N	00	N
127	20241010	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	25	2	1.00	2499170	992	33.63	2510	2580	2510	3240	1750	2495	2519.32	0.15	0	669	2568	2531	2508	2471	2448	2520	2460	42	745	500	1740	5	1	8396593	212	-14.65	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		12789	N	N	0	N	00	N
128	20241010	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	30	2	1.20	1878030	746	25.29	2510	2580	2510	3240	1750	2495	2517.47	0.15	0	670	2568	2531	2508	2471	2448	2520	2460	42	745	500	1740	5	1	8396593	212	-14.68	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		12789	N	N	0	N	00	N
129	20241008	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-15	5	-0.60	7398840	2949	95.68	2510	2545	2485	3260	1760	2510	2508.93	0.15	0	-51	2603	2556	2513	2466	2423	2580	2490	42	750	500	1750	5	1	8396593	209	-14.51	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		12840	N	N	0	N	00	N
130	20241008	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-15	5	-0.60	7087055	2824	91.63	2510	2545	2485	3260	1760	2510	2509.58	0.15	0	-48	2603	2556	2513	2466	2423	2580	2490	42	750	500	1750	5	1	8396593	209	-14.51	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		12840	N	N	0	N	00	N
131	20241008	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	10	2	0.40	6798470	2709	87.90	2510	2545	2485	3260	1760	2510	2509.59	0.15	0	-46	2603	2556	2513	2466	2423	2580	2490	42	750	500	1750	5	1	8396593	212	-14.65	0.48	12	0.03	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		12840	N	N	0	N	00	N
132	20241008	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-25	5	-1.00	5838940	2327	75.50	2510	2545	2485	3260	1760	2510	2509.21	0.15	0	-40	2603	2556	2513	2466	2423	2580	2490	42	750	500	1750	5	1	8396593	209	-14.45	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		12840	N	N	0	N	00	N
133	20241008	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-20	5	-0.80	5612795	2236	72.55	2510	2545	2485	3260	1760	2510	2510.19	0.15	0	-40	2603	2556	2513	2466	2423	2580	2490	42	750	500	1750	5	1	8396593	209	-14.48	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		12840	N	N	0	N	00	N
134	20241008	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-20	5	-0.80	5490780	2187	70.96	2510	2545	2485	3260	1760	2510	2510.64	0.15	0	-40	2603	2556	2513	2466	2423	2580	2490	42	750	500	1750	5	1	8396593	209	-14.48	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		12840	N	N	0	N	00	N
135	20241008	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	0	3	0.00	5191970	2067	67.07	2510	2545	2510	3260	1760	2510	2511.84	0.15	0	-40	2603	2556	2513	2466	2423	2580	2490	42	750	500	1750	5	1	8396593	211	-14.59	0.48	12	0.02	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		12840	N	N	0	N	00	N
136	20241008	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	0	3	0.00	3766865	1500	48.67	2510	2545	2510	3260	1760	2510	2511.24	0.15	0	-37	2603	2556	2513	2466	2423	2580	2490	42	750	500	1750	5	1	8396593	211	-14.59	0.48	12	0.02	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		12840	N	N	0	N	00	N
137	20241007	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	30	2	1.21	7681065	3081	58.47	2480	2560	2470	3220	1740	2480	2493.04	0.15	0	-213	2540	2510	2495	2465	2450	2502	2457	42	740	500	1730	5	1	8396593	211	-14.59	0.48	12	0.04	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		12954	N	N	0	N	00	N
138	20241007	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	20	2	0.81	6905655	2772	52.61	2480	2560	2470	3220	1740	2480	2491.22	0.15	0	-213	2540	2510	2495	2465	2450	2502	2457	42	740	500	1730	5	1	8396593	210	-14.53	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		12954	N	N	0	N	00	N
139	20241007	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	25	2	1.01	6157690	2473	46.93	2480	2560	2470	3220	1740	2480	2489.97	0.15	0	-213	2540	2510	2495	2465	2450	2502	2457	42	740	500	1730	5	1	8396593	210	-14.56	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		12954	N	N	0	N	00	N
140	20241007	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	20	2	0.81	5748880	2310	43.84	2480	2560	2470	3220	1740	2480	2488.69	0.15	0	-216	2540	2510	2495	2465	2450	2502	2457	42	740	500	1730	5	1	8396593	210	-14.53	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		12954	N	N	0	N	00	N
141	20241007	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	15	2	0.60	5456420	2193	41.62	2480	2560	2470	3220	1740	2480	2488.11	0.15	0	-215	2540	2510	2495	2465	2450	2502	2457	42	740	500	1730	5	1	8396593	209	-14.51	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		12954	N	N	0	N	00	N
142	20241007	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	20	2	0.81	4664255	1877	35.62	2480	2560	2470	3220	1740	2480	2484.95	0.15	0	-238	2540	2510	2495	2465	2450	2502	2457	42	740	500	1730	5	1	8396593	210	-14.53	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		12954	N	N	0	N	00	N
143	20241007	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	5	2	0.20	3017385	1216	23.08	2480	2560	2470	3220	1740	2480	2481.40	0.15	0	-139	2540	2510	2495	2465	2450	2502	2457	42	740	500	1730	5	1	8396593	209	-14.45	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		12954	N	N	0	N	00	N
144	20241007	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	80	2	3.23	1074240	433	8.22	2480	2560	2480	3220	1740	2480	2480.92	0.15	0	-5	2540	2510	2495	2465	2450	2502	2457	42	740	500	1730	5	1	8396593	215	-14.88	0.49	12	0.01	-172.00	5220.00	3690	20231120	-30.62	1825	20240805	40.27	3165	-19.12	20240604	1825	40.27	20240805	3690	-30.62	20231120	1825	40.27	20240805	0.00	N	067770	500	41 억		12954	N	N	0	N	00	N
145	20241004	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-25	5	-1.00	13163740	5269	111.21	2505	2525	2480	3255	1755	2505	2497.36	0.15	0	-52	2548	2526	2503	2481	2458	2527	2482	42	750	500	1750	5	1	8396593	208	-14.42	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13006	N	N	0	N	00	N
146	20241004	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-20	5	-0.80	12059490	4824	101.82	2505	2525	2480	3255	1755	2505	2499.06	0.15	0	111	2548	2526	2503	2481	2458	2527	2482	42	750	500	1750	5	1	8396593	209	-14.45	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13006	N	N	0	N	00	N
147	20241004	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-20	5	-0.80	11832805	4733	99.89	2505	2525	2480	3255	1755	2505	2499.24	0.15	0	119	2548	2526	2503	2481	2458	2527	2482	42	750	500	1750	5	1	8396593	209	-14.45	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13006	N	N	0	N	00	N
148	20241004	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-20	5	-0.80	10983100	4391	92.68	2505	2525	2485	3255	1755	2505	2500.60	0.15	0	119	2548	2526	2503	2481	2458	2527	2482	42	750	500	1750	5	1	8396593	209	-14.45	0.48	12	0.05	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13006	N	N	0	N	00	N
149	20241004	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-20	5	-0.80	10637640	4252	89.74	2505	2525	2485	3255	1755	2505	2501.19	0.15	0	119	2548	2526	2503	2481	2458	2527	2482	42	750	500	1750	5	1	8396593	209	-14.45	0.48	12	0.05	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13006	N	N	0	N	00	N
150	20241004	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-15	5	-0.60	10473450	4186	88.35	2505	2525	2485	3255	1755	2505	2501.45	0.15	0	119	2548	2526	2503	2481	2458	2527	2482	42	750	500	1750	5	1	8396593	209	-14.48	0.48	12	0.05	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13006	N	N	0	N	00	N
151	20241004	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-5	5	-0.20	8627180	3444	72.69	2505	2525	2500	3255	1755	2505	2504.99	0.15	0	129	2548	2526	2503	2481	2458	2527	2482	42	750	500	1750	5	1	8396593	210	-14.53	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13006	N	N	0	N	00	N
152	20241004	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	0	3	0.00	6700875	2675	56.46	2505	2505	2505	3255	1755	2505	2505.00	0.15	0	-17	2548	2526	2503	2481	2458	2527	2482	42	750	500	1750	5	1	8396593	210	-14.56	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		13006	N	N	0	N	00	N
153	20241002	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	0	3	0.00	11805585	4738	42.27	2505	2525	2480	3255	1755	2505	2491.57	0.16	0	-55	2645	2575	2530	2460	2415	2552	2437	42	750	500	1750	5	1	8396593	210	-14.56	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		13061	N	N	0	N	00	N
154	20241002	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-15	5	-0.60	11715555	4702	41.94	2505	2525	2480	3255	1755	2505	2491.50	0.16	0	-51	2645	2575	2530	2460	2415	2552	2437	42	750	500	1750	5	1	8396593	209	-14.48	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13061	N	N	0	N	00	N
155	20241002	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-10	5	-0.40	9142365	3674	32.77	2505	2505	2480	3255	1755	2505	2488.22	0.16	0	-41	2645	2575	2530	2460	2415	2552	2437	42	750	500	1750	5	1	8396593	209	-14.51	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13061	N	N	0	N	00	N
156	20241002	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-15	5	-0.60	9020320	3625	32.34	2505	2505	2480	3255	1755	2505	2488.18	0.16	0	-41	2645	2575	2530	2460	2415	2552	2437	42	750	500	1750	5	1	8396593	209	-14.48	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13061	N	N	0	N	00	N
157	20241002	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-10	5	-0.40	6113155	2456	21.91	2505	2505	2480	3255	1755	2505	2488.81	0.16	0	-41	2645	2575	2530	2460	2415	2552	2437	42	750	500	1750	5	1	8396593	209	-14.51	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13061	N	N	0	N	00	N
158	20241002	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-10	5	-0.40	5561760	2235	19.94	2505	2505	2480	3255	1755	2505	2488.19	0.16	0	-41	2645	2575	2530	2460	2415	2552	2437	42	750	500	1750	5	1	8396593	209	-14.51	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13061	N	N	0	N	00	N
159	20241002	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-10	5	-0.40	5225130	2100	18.73	2505	2505	2480	3255	1755	2505	2487.84	0.16	0	-41	2645	2575	2530	2460	2415	2552	2437	42	750	500	1750	5	1	8396593	209	-14.51	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13061	N	N	0	N	00	N
160	20241002	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-15	5	-0.60	1503480	601	5.36	2505	2505	2490	3255	1755	2505	2501.40	0.16	0	-8	2645	2575	2530	2460	2415	2552	2437	42	750	500	1750	5	1	8396593	209	-14.48	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13061	N	N	0	N	00	N