KissMeData/096610/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	160818	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
3	20241031	150829	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
4	20241031	140829	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
5	20241031	130828	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
6	20241031	120829	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
7	20241031	110827	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
8	20241031	100827	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
9	20241031	090825	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
10	20241030	160823	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
11	20241030	150843	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
12	20241030	140826	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
13	20241030	130830	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
14	20241030	120842	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
15	20241030	110827	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
16	20241030	100825	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
17	20241030	090829	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
18	20241029	160758	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
19	20241029	150811	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
20	20241029	140720	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
21	20241029	130805	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
22	20241029	120807	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
23	20241029	110822	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
24	20241029	100804	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9130	20231113	-67.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
25	20241028	160756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9360	20231019	-68.32	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
26	20241028	150802	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9360	20231019	-68.32	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
27	20241028	140804	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9360	20231019	-68.32	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
28	20241028	130800	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9360	20231019	-68.32	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
29	20241028	120801	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9360	20231019	-68.32	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
30	20241028	110655	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9360	20231019	-68.32	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
31	20241028	100757	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9360	20231019	-68.32	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
32	20241028	090756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9360	20231019	-68.32	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
33	20241025	160755	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
34	20241025	150800	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
35	20241025	140758	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
36	20241025	130800	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
37	20241025	120803	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
38	20241025	110756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
39	20241025	100759	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
40	20241025	090800	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
41	20241024	160744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
42	20241024	150751	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
43	20241024	140738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
44	20241024	130749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
45	20241024	120748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
46	20241024	110751	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
47	20241024	100746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
48	20241024	090814	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	9810	20231018	-69.78	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
49	20241023	160750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10000	20231016	-70.35	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
50	20241023	150804	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10000	20231016	-70.35	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
51	20241023	140810	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10000	20231016	-70.35	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
52	20241023	130755	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10000	20231016	-70.35	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
53	20241023	120751	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10000	20231016	-70.35	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
54	20241023	110748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10000	20231016	-70.35	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
55	20241023	100751	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10000	20231016	-70.35	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
56	20241023	090752	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10000	20231016	-70.35	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
57	20241022	160742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
58	20241022	150752	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
59	20241022	140752	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
60	20241022	130752	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
61	20241022	120750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
62	20241022	110746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
63	20241022	100748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
64	20241022	090747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
65	20241021	160741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
66	20241021	150746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
67	20241021	140747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
68	20241021	130745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
69	20241021	120745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
70	20241021	110741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
71	20241021	100744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
72	20241021	090742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9130	-67.52	20231113	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
73	20241018	160741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
74	20241018	150801	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
75	20241018	140802	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
76	20241018	130749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
77	20241018	120800	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
78	20241018	110752	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
79	20241018	100743	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
80	20241018	090746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
81	20241017	160744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
82	20241017	150746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
83	20241017	140748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
84	20241017	130745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
85	20241017	120749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
86	20241017	110748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
87	20241017	100746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
88	20241017	090740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	9810	-69.78	20231018	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
89	20241016	160738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
90	20241016	150741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
91	20241016	140742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
92	20241016	130739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
93	20241016	120740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
94	20241016	110738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
95	20241016	100739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
96	20241016	090740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10200	20231013	-70.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
97	20241015	160734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
98	20241015	150742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
99	20241015	140740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
100	20241015	130738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
101	20241015	120739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
102	20241015	110747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
103	20241015	100740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
104	20241015	090737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
105	20241014	160720	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
106	20241014	150730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
107	20241014	140729	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
108	20241014	130728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
109	20241014	120722	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
110	20241014	110722	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
111	20241014	100722	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
112	20241014	090725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10000	-70.35	20231016	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
113	20241011	160710	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
114	20241011	150722	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
115	20241011	140723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
116	20241011	130724	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
117	20241011	120719	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
118	20241011	110718	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
119	20241011	100726	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
120	20241011	090723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
121	20241010	160737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
122	20241010	150750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
123	20241010	140743	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
124	20241010	130741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
125	20241010	120742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
126	20241010	110741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
127	20241010	100741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
128	20241010	090744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
129	20241008	160736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
130	20241008	150741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
131	20241008	140738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
132	20241008	130737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
133	20241008	120738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
134	20241008	110737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
135	20241008	100740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
136	20241008	090738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
137	20241007	160742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
138	20241007	150715	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
139	20241007	140744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
140	20241007	130714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
141	20241007	120748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
142	20241007	110703	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
143	20241007	100704	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
144	20241007	090738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10200	-70.93	20231013	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
145	20241004	160644	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
146	20241004	150653	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
147	20241004	140652	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
148	20241004	130651	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
149	20241004	120649	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
150	20241004	110645	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
151	20241004	100646	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
152	20241004	090646	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
153	20241002	160643	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
154	20241002	150653	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
155	20241002	140652	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
156	20241002	130644	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
157	20241002	120642	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
158	20241002	110635	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
159	20241002	100633	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
160	20241002	090633	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10280	20231005	-71.16	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N