KissMeData/332370/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	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	0	3	0.00	35387250	9545	85.37	3675	3760	3675	4825	2605	3715	3707.06	0.52	0	434	3895	3805	3760	3670	3625	3782	3647	66	1110	500	2600	5	1	13273726	493	8.24	0.90	12	0.07	451.00	4119.00	3875	20241023	-4.13	3010	20240708	23.42	3875	-4.13	20241023	3010	23.42	20240708	3875	-4.13	20241023	3010	23.42	20240708	0.06	N	332370	500	66 억		68880	N	N	0	N	00	N
3	20241031	151316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	20	2	0.54	34002540	9176	82.07	3675	3750	3675	4825	2605	3715	3705.14	0.52	0	447	3895	3805	3760	3670	3625	3782	3647	66	1110	500	2600	5	1	13273726	496	8.28	0.91	12	0.07	451.00	4119.00	3875	20241023	-3.61	3010	20240708	24.09	3875	-3.61	20241023	3010	24.09	20240708	3875	-3.61	20241023	3010	24.09	20240708	0.06	N	332370	500	66 억		68880	N	N	0	N	00	N
4	20241031	141313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-5	5	-0.13	28484445	7692	68.80	3675	3750	3675	4825	2605	3715	3702.44	0.52	0	93	3895	3805	3760	3670	3625	3782	3647	66	1110	500	2600	5	1	13273726	492	8.23	0.90	12	0.06	451.00	4119.00	3875	20241023	-4.26	3010	20240708	23.26	3875	-4.26	20241023	3010	23.26	20240708	3875	-4.26	20241023	3010	23.26	20240708	0.06	N	332370	500	66 억		68880	N	N	0	N	00	N
5	20241031	131315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-5	5	-0.13	25851350	6982	62.45	3675	3750	3675	4825	2605	3715	3701.77	0.52	0	92	3895	3805	3760	3670	3625	3782	3647	66	1110	500	2600	5	1	13273726	492	8.23	0.90	12	0.05	451.00	4119.00	3875	20241023	-4.26	3010	20240708	23.26	3875	-4.26	20241023	3010	23.26	20240708	3875	-4.26	20241023	3010	23.26	20240708	0.06	N	332370	500	66 억		68880	N	N	0	N	00	N
6	20241031	121311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-25	5	-0.67	25843935	6980	62.43	3675	3750	3675	4825	2605	3715	3701.77	0.52	0	92	3895	3805	3760	3670	3625	3782	3647	66	1110	500	2600	5	1	13273726	490	8.18	0.90	12	0.05	451.00	4119.00	3875	20241023	-4.77	3010	20240708	22.59	3875	-4.77	20241023	3010	22.59	20240708	3875	-4.77	20241023	3010	22.59	20240708	0.06	N	332370	500	66 억		68880	N	N	0	N	00	N
7	20241031	111311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-15	5	-0.40	14104055	3807	34.05	3675	3750	3675	4825	2605	3715	3703.50	0.52	0	-160	3895	3805	3760	3670	3625	3782	3647	66	1110	500	2600	5	1	13273726	491	8.20	0.90	12	0.03	451.00	4119.00	3875	20241023	-4.52	3010	20240708	22.92	3875	-4.52	20241023	3010	22.92	20240708	3875	-4.52	20241023	3010	22.92	20240708	0.06	N	332370	500	66 억		68880	N	N	0	N	00	N
8	20241031	101312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-15	5	-0.40	8645390	2332	20.86	3675	3750	3675	4825	2605	3715	3705.59	0.52	0	-161	3895	3805	3760	3670	3625	3782	3647	66	1110	500	2600	5	1	13273726	491	8.20	0.90	12	0.02	451.00	4119.00	3875	20241023	-4.52	3010	20240708	22.92	3875	-4.52	20241023	3010	22.92	20240708	3875	-4.52	20241023	3010	22.92	20240708	0.06	N	332370	500	66 억		68880	N	N	0	N	00	N
9	20241031	091310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-40	5	-1.08	2707150	732	6.55	3675	3750	3675	4825	2605	3715	3675.68	0.52	0	138	3895	3805	3760	3670	3625	3782	3647	66	1110	500	2600	5	1	13273726	488	8.15	0.89	12	0.01	451.00	4119.00	3875	20241023	-5.16	3010	20240708	22.09	3875	-5.16	20241023	3010	22.09	20240708	3875	-5.16	20241023	3010	22.09	20240708	0.06	N	332370	500	66 억		68880	N	N	0	N	00	N
10	20241030	161306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-50	5	-1.33	42152410	11181	179.38	3735	3850	3715	4890	2640	3765	3770.00	0.52	0	-73	3825	3795	3770	3740	3715	3792	3737	66	1125	500	2630	5	1	13273726	493	8.24	0.90	12	0.08	451.00	4119.00	3875	20241023	-4.13	3010	20240708	23.42	3875	-4.13	20241023	3010	23.42	20240708	3875	-4.13	20241023	3010	23.42	20240708	0.06	N	332370	500	66 억		68940	N	N	0	N	00	N
11	20241030	151338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-45	5	-1.20	40412930	10713	171.88	3735	3850	3720	4890	2640	3765	3772.33	0.52	0	-135	3825	3795	3770	3740	3715	3792	3737	66	1125	500	2630	5	1	13273726	494	8.25	0.90	12	0.08	451.00	4119.00	3875	20241023	-4.00	3010	20240708	23.59	3875	-4.00	20241023	3010	23.59	20240708	3875	-4.00	20241023	3010	23.59	20240708	0.06	N	332370	500	66 억		68940	N	N	0	N	00	N
12	20241030	141313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	35	2	0.93	16418930	4329	69.45	3735	3850	3735	4890	2640	3765	3792.78	0.52	0	-393	3825	3795	3770	3740	3715	3792	3737	66	1125	500	2630	5	1	13273726	504	8.43	0.92	12	0.03	451.00	4119.00	3875	20241023	-1.94	3010	20240708	26.25	3875	-1.94	20241023	3010	26.25	20240708	3875	-1.94	20241023	3010	26.25	20240708	0.06	N	332370	500	66 억		68940	N	N	0	N	00	N
13	20241030	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	35	2	0.93	16259320	4287	68.78	3735	3850	3735	4890	2640	3765	3792.70	0.52	0	-392	3825	3795	3770	3740	3715	3792	3737	66	1125	500	2630	5	1	13273726	504	8.43	0.92	12	0.03	451.00	4119.00	3875	20241023	-1.94	3010	20240708	26.25	3875	-1.94	20241023	3010	26.25	20240708	3875	-1.94	20241023	3010	26.25	20240708	0.06	N	332370	500	66 억		68940	N	N	0	N	00	N
14	20241030	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	25	2	0.66	10596700	2805	45.00	3735	3800	3735	4890	2640	3765	3777.79	0.52	0	-286	3825	3795	3770	3740	3715	3792	3737	66	1125	500	2630	5	1	13273726	503	8.40	0.92	12	0.02	451.00	4119.00	3875	20241023	-2.19	3010	20240708	25.91	3875	-2.19	20241023	3010	25.91	20240708	3875	-2.19	20241023	3010	25.91	20240708	0.06	N	332370	500	66 억		68940	N	N	0	N	00	N
15	20241030	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	25	2	0.66	6117635	1624	26.05	3735	3800	3735	4890	2640	3765	3767.02	0.52	0	-73	3825	3795	3770	3740	3715	3792	3737	66	1125	500	2630	5	1	13273726	503	8.40	0.92	12	0.01	451.00	4119.00	3875	20241023	-2.19	3010	20240708	25.91	3875	-2.19	20241023	3010	25.91	20240708	3875	-2.19	20241023	3010	25.91	20240708	0.06	N	332370	500	66 억		68940	N	N	0	N	00	N
16	20241030	101305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	30	2	0.80	4584730	1218	19.54	3735	3800	3735	4890	2640	3765	3764.15	0.52	0	-73	3825	3795	3770	3740	3715	3792	3737	66	1125	500	2630	5	1	13273726	504	8.41	0.92	12	0.01	451.00	4119.00	3875	20241023	-2.06	3010	20240708	26.08	3875	-2.06	20241023	3010	26.08	20240708	3875	-2.06	20241023	3010	26.08	20240708	0.06	N	332370	500	66 억		68940	N	N	0	N	00	N
17	20241030	091314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	5	2	0.13	1896850	507	8.13	3735	3770	3735	4890	2640	3765	3741.32	0.52	0	-48	3825	3795	3770	3740	3715	3792	3737	66	1125	500	2630	5	1	13273726	500	8.36	0.92	12	0.00	451.00	4119.00	3875	20241023	-2.71	3010	20240708	25.25	3875	-2.71	20241023	3010	25.25	20240708	3875	-2.71	20241023	3010	25.25	20240708	0.06	N	332370	500	66 억		68940	N	N	0	N	00	N
18	20241029	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	20	2	0.53	23508290	6233	88.54	3765	3800	3745	4865	2625	3745	3771.59	0.52	0	-158	3821	3782	3706	3667	3591	3802	3687	66	1120	500	2620	5	1	13273726	500	8.35	0.91	12	0.05	451.00	4119.00	3875	20241023	-2.84	3010	20240708	25.08	3875	-2.84	20241023	3010	25.08	20240708	3875	-2.84	20241023	3010	25.08	20240708	0.06	N	332370	500	66 억		69085	N	N	0	N	00	N
19	20241029	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	20	2	0.53	21418715	5678	80.65	3765	3800	3745	4865	2625	3745	3772.23	0.52	0	-108	3821	3782	3706	3667	3591	3802	3687	66	1120	500	2620	5	1	13273726	500	8.35	0.91	12	0.04	451.00	4119.00	3875	20241023	-2.84	3010	20240708	25.08	3875	-2.84	20241023	3010	25.08	20240708	3875	-2.84	20241023	3010	25.08	20240708	0.06	N	332370	500	66 억		69085	N	N	0	N	00	N
20	20241029	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	25	2	0.67	18847930	4996	70.97	3765	3800	3745	4865	2625	3745	3772.60	0.52	0	-108	3821	3782	3706	3667	3591	3802	3687	66	1120	500	2620	5	1	13273726	500	8.36	0.92	12	0.04	451.00	4119.00	3875	20241023	-2.71	3010	20240708	25.25	3875	-2.71	20241023	3010	25.25	20240708	3875	-2.71	20241023	3010	25.25	20240708	0.06	N	332370	500	66 억		69085	N	N	0	N	00	N
21	20241029	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	25	2	0.67	18493550	4902	69.63	3765	3800	3745	4865	2625	3745	3772.65	0.52	0	-108	3821	3782	3706	3667	3591	3802	3687	66	1120	500	2620	5	1	13273726	500	8.36	0.92	12	0.04	451.00	4119.00	3875	20241023	-2.71	3010	20240708	25.25	3875	-2.71	20241023	3010	25.25	20240708	3875	-2.71	20241023	3010	25.25	20240708	0.06	N	332370	500	66 억		69085	N	N	0	N	00	N
22	20241029	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	20	2	0.53	17081615	4527	64.30	3765	3800	3745	4865	2625	3745	3773.27	0.52	0	-108	3821	3782	3706	3667	3591	3802	3687	66	1120	500	2620	5	1	13273726	500	8.35	0.91	12	0.03	451.00	4119.00	3875	20241023	-2.84	3010	20240708	25.08	3875	-2.84	20241023	3010	25.08	20240708	3875	-2.84	20241023	3010	25.08	20240708	0.06	N	332370	500	66 억		69085	N	N	0	N	00	N
23	20241029	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	50	2	1.34	4345705	1153	16.38	3765	3795	3745	4865	2625	3745	3769.04	0.52	0	-166	3821	3782	3706	3667	3591	3802	3687	66	1120	500	2620	5	1	13273726	504	8.41	0.92	12	0.01	451.00	4119.00	3875	20241023	-2.06	3010	20240708	26.08	3875	-2.06	20241023	3010	26.08	20240708	3875	-2.06	20241023	3010	26.08	20240708	0.06	N	332370	500	66 억		69085	N	N	0	N	00	N
24	20241029	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	15	2	0.40	2756445	734	10.43	3765	3775	3745	4865	2625	3745	3755.37	0.52	0	-51	3821	3782	3706	3667	3591	3802	3687	66	1120	500	2620	5	1	13273726	499	8.34	0.91	12	0.01	451.00	4119.00	3875	20241023	-2.97	3010	20240708	24.92	3875	-2.97	20241023	3010	24.92	20240708	3875	-2.97	20241023	3010	24.92	20240708	0.06	N	332370	500	66 억		69085	N	N	0	N	00	N
25	20241028	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	115	2	3.17	25739590	7040	60.68	3630	3745	3630	4715	2545	3630	3656.21	0.50	0	2438	3876	3752	3691	3567	3506	3722	3537	66	1085	500	2540	5	1	13273726	497	8.30	0.91	12	0.05	451.00	4119.00	3875	20241023	-3.35	3010	20240708	24.42	3875	-3.35	20241023	3010	24.42	20240708	3875	-3.35	20241023	3010	24.42	20240708	0.06	N	332370	500	66 억		66634	N	N	0	N	00	N
26	20241028	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	110	2	3.03	25634730	7012	60.44	3630	3740	3630	4715	2545	3630	3655.86	0.50	0	2466	3876	3752	3691	3567	3506	3722	3537	66	1085	500	2540	5	1	13273726	496	8.29	0.91	12	0.05	451.00	4119.00	3875	20241023	-3.48	3010	20240708	24.25	3875	-3.48	20241023	3010	24.25	20240708	3875	-3.48	20241023	3010	24.25	20240708	0.06	N	332370	500	66 억		66634	N	N	0	N	00	N
27	20241028	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	60	2	1.65	22549090	6181	53.28	3630	3720	3630	4715	2545	3630	3648.14	0.50	0	2535	3876	3752	3691	3567	3506	3722	3537	66	1085	500	2540	5	1	13273726	490	8.18	0.90	12	0.05	451.00	4119.00	3875	20241023	-4.77	3010	20240708	22.59	3875	-4.77	20241023	3010	22.59	20240708	3875	-4.77	20241023	3010	22.59	20240708	0.06	N	332370	500	66 억		66634	N	N	0	N	00	N
28	20241028	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	60	2	1.65	21654690	5939	51.19	3630	3720	3630	4715	2545	3630	3646.20	0.50	0	2603	3876	3752	3691	3567	3506	3722	3537	66	1085	500	2540	5	1	13273726	490	8.18	0.90	12	0.04	451.00	4119.00	3875	20241023	-4.77	3010	20240708	22.59	3875	-4.77	20241023	3010	22.59	20240708	3875	-4.77	20241023	3010	22.59	20240708	0.06	N	332370	500	66 억		66634	N	N	0	N	00	N
29	20241028	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	55	2	1.52	20802300	5708	49.20	3630	3720	3630	4715	2545	3630	3644.42	0.50	0	2598	3876	3752	3691	3567	3506	3722	3537	66	1085	500	2540	5	1	13273726	489	8.17	0.89	12	0.04	451.00	4119.00	3875	20241023	-4.90	3010	20240708	22.43	3875	-4.90	20241023	3010	22.43	20240708	3875	-4.90	20241023	3010	22.43	20240708	0.06	N	332370	500	66 억		66634	N	N	0	N	00	N
30	20241028	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	50	2	1.38	19796700	5435	46.85	3630	3720	3630	4715	2545	3630	3642.46	0.50	0	2606	3876	3752	3691	3567	3506	3722	3537	66	1085	500	2540	5	1	13273726	488	8.16	0.89	12	0.04	451.00	4119.00	3875	20241023	-5.03	3010	20240708	22.26	3875	-5.03	20241023	3010	22.26	20240708	3875	-5.03	20241023	3010	22.26	20240708	0.06	N	332370	500	66 억		66634	N	N	0	N	00	N
31	20241028	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	60	2	1.65	18695020	5136	44.27	3630	3720	3630	4715	2545	3630	3640.01	0.50	0	2480	3876	3752	3691	3567	3506	3722	3537	66	1085	500	2540	5	1	13273726	490	8.18	0.90	12	0.04	451.00	4119.00	3875	20241023	-4.77	3010	20240708	22.59	3875	-4.77	20241023	3010	22.59	20240708	3875	-4.77	20241023	3010	22.59	20240708	0.06	N	332370	500	66 억		66634	N	N	0	N	00	N
32	20241028	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	5	2	0.14	15200715	4184	36.06	3630	3720	3630	4715	2545	3630	3633.06	0.50	0	2177	3876	3752	3691	3567	3506	3722	3537	66	1085	500	2540	5	1	13273726	482	8.06	0.88	12	0.03	451.00	4119.00	3875	20241023	-6.19	3010	20240708	20.76	3875	-6.19	20241023	3010	20.76	20240708	3875	-6.19	20241023	3010	20.76	20240708	0.06	N	332370	500	66 억		66634	N	N	0	N	00	N
33	20241025	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-120	5	-3.20	43017340	11602	155.59	3750	3815	3630	4875	2625	3750	3707.75	0.51	0	-956	3870	3810	3780	3720	3690	3795	3705	66	1125	500	2620	5	1	13273726	482	8.05	0.88	12	0.09	451.00	4119.00	3875	20241023	-6.32	3010	20240708	20.60	3875	-6.32	20241023	3010	20.60	20240708	3875	-6.32	20241023	3010	20.60	20240708	0.06	N	332370	500	66 억		67577	N	N	0	N	00	N
34	20241025	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-55	5	-1.47	33145990	8898	119.32	3750	3815	3690	4875	2625	3750	3725.11	0.51	0	-852	3870	3810	3780	3720	3690	3795	3705	66	1125	500	2620	5	1	13273726	490	8.19	0.90	12	0.07	451.00	4119.00	3875	20241023	-4.65	3010	20240708	22.76	3875	-4.65	20241023	3010	22.76	20240708	3875	-4.65	20241023	3010	22.76	20240708	0.06	N	332370	500	66 억		67577	N	N	0	N	00	N
35	20241025	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-25	5	-0.67	26410280	7079	94.93	3750	3815	3705	4875	2625	3750	3730.79	0.51	0	-746	3870	3810	3780	3720	3690	3795	3705	66	1125	500	2620	5	1	13273726	494	8.26	0.90	12	0.05	451.00	4119.00	3875	20241023	-3.87	3010	20240708	23.75	3875	-3.87	20241023	3010	23.75	20240708	3875	-3.87	20241023	3010	23.75	20240708	0.06	N	332370	500	66 억		67577	N	N	0	N	00	N
36	20241025	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-25	5	-0.67	16863065	4509	60.47	3750	3815	3705	4875	2625	3750	3739.87	0.51	0	-796	3870	3810	3780	3720	3690	3795	3705	66	1125	500	2620	5	1	13273726	494	8.26	0.90	12	0.03	451.00	4119.00	3875	20241023	-3.87	3010	20240708	23.75	3875	-3.87	20241023	3010	23.75	20240708	3875	-3.87	20241023	3010	23.75	20240708	0.06	N	332370	500	66 억		67577	N	N	0	N	00	N
37	20241025	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-40	5	-1.07	16597900	4438	59.51	3750	3815	3705	4875	2625	3750	3739.95	0.51	0	-796	3870	3810	3780	3720	3690	3795	3705	66	1125	500	2620	5	1	13273726	492	8.23	0.90	12	0.03	451.00	4119.00	3875	20241023	-4.26	3010	20240708	23.26	3875	-4.26	20241023	3010	23.26	20240708	3875	-4.26	20241023	3010	23.26	20240708	0.06	N	332370	500	66 억		67577	N	N	0	N	00	N
38	20241025	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-25	5	-0.67	14178510	3787	50.78	3750	3815	3720	4875	2625	3750	3744.00	0.51	0	-815	3870	3810	3780	3720	3690	3795	3705	66	1125	500	2620	5	1	13273726	494	8.26	0.90	12	0.03	451.00	4119.00	3875	20241023	-3.87	3010	20240708	23.75	3875	-3.87	20241023	3010	23.75	20240708	3875	-3.87	20241023	3010	23.75	20240708	0.06	N	332370	500	66 억		67577	N	N	0	N	00	N
39	20241025	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-20	5	-0.53	10557985	2816	37.76	3750	3815	3725	4875	2625	3750	3749.28	0.51	0	-546	3870	3810	3780	3720	3690	3795	3705	66	1125	500	2620	5	1	13273726	495	8.27	0.91	12	0.02	451.00	4119.00	3875	20241023	-3.74	3010	20240708	23.92	3875	-3.74	20241023	3010	23.92	20240708	3875	-3.74	20241023	3010	23.92	20240708	0.06	N	332370	500	66 억		67577	N	N	0	N	00	N
40	20241025	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	60	2	1.60	2072570	552	7.40	3750	3815	3750	4875	2625	3750	3754.66	0.51	0	-71	3870	3810	3780	3720	3690	3795	3705	66	1125	500	2620	5	1	13273726	506	8.45	0.92	12	0.00	451.00	4119.00	3875	20241023	-1.68	3010	20240708	26.58	3875	-1.68	20241023	3010	26.58	20240708	3875	-1.68	20241023	3010	26.58	20240708	0.06	N	332370	500	66 억		67577	N	N	0	N	00	N
41	20241024	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-45	5	-1.19	28165525	7439	51.12	3795	3840	3750	4930	2660	3795	3786.20	0.51	0	-478	3938	3866	3803	3731	3668	3902	3767	66	1135	500	2650	5	1	13273726	498	8.31	0.91	12	0.06	451.00	4119.00	3875	20241023	-3.23	3010	20240708	24.58	3875	-3.23	20241023	3010	24.58	20240708	3875	-3.23	20241023	3010	24.58	20240708	0.05	N	332370	500	66 억		68042	N	N	0	N	00	N
42	20241024	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-15	5	-0.40	19165030	5048	34.69	3795	3840	3780	4930	2660	3795	3796.56	0.51	0	-619	3938	3866	3803	3731	3668	3902	3767	66	1135	500	2650	5	1	13273726	502	8.38	0.92	12	0.04	451.00	4119.00	3875	20241023	-2.45	3010	20240708	25.58	3875	-2.45	20241023	3010	25.58	20240708	3875	-2.45	20241023	3010	25.58	20240708	0.05	N	332370	500	66 억		68042	N	N	0	N	00	N
43	20241024	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	25	2	0.66	15539190	4091	28.11	3795	3840	3780	4930	2660	3795	3798.38	0.51	0	-532	3938	3866	3803	3731	3668	3902	3767	66	1135	500	2650	5	1	13273726	507	8.47	0.93	12	0.03	451.00	4119.00	3875	20241023	-1.42	3010	20240708	26.91	3875	-1.42	20241023	3010	26.91	20240708	3875	-1.42	20241023	3010	26.91	20240708	0.05	N	332370	500	66 억		68042	N	N	0	N	00	N
44	20241024	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	0	3	0.00	10621540	2796	19.22	3795	3840	3780	4930	2660	3795	3798.83	0.51	0	-21	3938	3866	3803	3731	3668	3902	3767	66	1135	500	2650	5	1	13273726	504	8.41	0.92	12	0.02	451.00	4119.00	3875	20241023	-2.06	3010	20240708	26.08	3875	-2.06	20241023	3010	26.08	20240708	3875	-2.06	20241023	3010	26.08	20240708	0.05	N	332370	500	66 억		68042	N	N	0	N	00	N
45	20241024	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	25	2	0.66	6504470	1710	11.75	3795	3840	3795	4930	2660	3795	3803.78	0.51	0	-20	3938	3866	3803	3731	3668	3902	3767	66	1135	500	2650	5	1	13273726	507	8.47	0.93	12	0.01	451.00	4119.00	3875	20241023	-1.42	3010	20240708	26.91	3875	-1.42	20241023	3010	26.91	20240708	3875	-1.42	20241023	3010	26.91	20240708	0.05	N	332370	500	66 억		68042	N	N	0	N	00	N
46	20241024	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	20	2	0.53	5253940	1381	9.49	3795	3840	3795	4930	2660	3795	3804.45	0.51	0	-10	3938	3866	3803	3731	3668	3902	3767	66	1135	500	2650	5	1	13273726	506	8.46	0.93	12	0.01	451.00	4119.00	3875	20241023	-1.55	3010	20240708	26.74	3875	-1.55	20241023	3010	26.74	20240708	3875	-1.55	20241023	3010	26.74	20240708	0.05	N	332370	500	66 억		68042	N	N	0	N	00	N
47	20241024	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	15	2	0.40	4614055	1213	8.34	3795	3840	3795	4930	2660	3795	3803.84	0.51	0	-11	3938	3866	3803	3731	3668	3902	3767	66	1135	500	2650	5	1	13273726	506	8.45	0.92	12	0.01	451.00	4119.00	3875	20241023	-1.68	3010	20240708	26.58	3875	-1.68	20241023	3010	26.58	20240708	3875	-1.68	20241023	3010	26.58	20240708	0.05	N	332370	500	66 억		68042	N	N	0	N	00	N
48	20241024	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	45	2	1.19	2882020	758	5.21	3795	3840	3795	4930	2660	3795	3802.14	0.51	0	-5	3938	3866	3803	3731	3668	3902	3767	66	1135	500	2650	5	1	13273726	510	8.51	0.93	12	0.01	451.00	4119.00	3875	20241023	-0.90	3010	20240708	27.57	3875	-0.90	20241023	3010	27.57	20240708	3875	-0.90	20241023	3010	27.57	20240708	0.05	N	332370	500	66 억		68042	N	N	0	N	00	N
49	20241023	161208	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3795	15	2	0.40	55317615	14536	63.24	3740	3875	3740	4910	2650	3780	3805.56	0.51	0	-286	3866	3822	3801	3757	3736	3812	3747	66	1130	500	2640	5	1	13273726	504	8.41	0.92	12	0.11	451.00	4119.00	3875	20241023	-2.06	3010	20240708	26.08	3875	-2.06	20241023	3010	26.08	20240708	3875	-2.06	20241023	3010	26.08	20240708	0.05	N	332370	500	66 억		68315	N	N	0	N	00	N
50	20241023	151232	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3800	20	2	0.53	55264480	14522	63.18	3740	3875	3740	4910	2650	3780	3805.57	0.51	0	-273	3866	3822	3801	3757	3736	3812	3747	66	1130	500	2640	5	1	13273726	504	8.43	0.92	12	0.11	451.00	4119.00	3875	20241023	-1.94	3010	20240708	26.25	3875	-1.94	20241023	3010	26.25	20240708	3875	-1.94	20241023	3010	26.25	20240708	0.05	N	332370	500	66 억		68315	N	N	0	N	00	N
51	20241023	141239	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3810	30	2	0.79	36639710	9621	41.86	3740	3875	3740	4910	2650	3780	3808.31	0.51	0	-510	3866	3822	3801	3757	3736	3812	3747	66	1130	500	2640	5	1	13273726	506	8.45	0.92	12	0.07	451.00	4119.00	3875	20241023	-1.68	3010	20240708	26.58	3875	-1.68	20241023	3010	26.58	20240708	3875	-1.68	20241023	3010	26.58	20240708	0.05	N	332370	500	66 억		68315	N	N	0	N	00	N
52	20241023	131219	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3800	20	2	0.53	33046975	8678	37.76	3740	3875	3740	4910	2650	3780	3808.13	0.51	0	-510	3866	3822	3801	3757	3736	3812	3747	66	1130	500	2640	5	1	13273726	504	8.43	0.92	12	0.07	451.00	4119.00	3875	20241023	-1.94	3010	20240708	26.25	3875	-1.94	20241023	3010	26.25	20240708	3875	-1.94	20241023	3010	26.25	20240708	0.05	N	332370	500	66 억		68315	N	N	0	N	00	N
53	20241023	121215	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3810	30	2	0.79	17990970	4717	20.52	3740	3875	3740	4910	2650	3780	3814.07	0.51	0	-510	3866	3822	3801	3757	3736	3812	3747	66	1130	500	2640	5	1	13273726	506	8.45	0.92	12	0.04	451.00	4119.00	3875	20241023	-1.68	3010	20240708	26.58	3875	-1.68	20241023	3010	26.58	20240708	3875	-1.68	20241023	3010	26.58	20240708	0.05	N	332370	500	66 억		68315	N	N	0	N	00	N
54	20241023	111208	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3820	40	2	1.06	15668840	4108	17.87	3740	3875	3740	4910	2650	3780	3814.23	0.51	0	-518	3866	3822	3801	3757	3736	3812	3747	66	1130	500	2640	5	1	13273726	507	8.47	0.93	12	0.03	451.00	4119.00	3875	20241023	-1.42	3010	20240708	26.91	3875	-1.42	20241023	3010	26.91	20240708	3875	-1.42	20241023	3010	26.91	20240708	0.05	N	332370	500	66 억		68315	N	N	0	N	00	N
55	20241023	101212	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3825	45	2	1.19	13294455	3484	15.16	3740	3875	3740	4910	2650	3780	3815.86	0.51	0	-517	3866	3822	3801	3757	3736	3812	3747	66	1130	500	2640	5	1	13273726	508	8.48	0.93	12	0.03	451.00	4119.00	3875	20241023	-1.29	3010	20240708	27.08	3875	-1.29	20241023	3010	27.08	20240708	3875	-1.29	20241023	3010	27.08	20240708	0.05	N	332370	500	66 억		68315	N	N	0	N	00	N
56	20241023	091212	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3800	20	2	0.53	8299180	2172	9.45	3740	3875	3740	4910	2650	3780	3820.99	0.51	0	-573	3866	3822	3801	3757	3736	3812	3747	66	1130	500	2640	5	1	13273726	504	8.43	0.92	12	0.02	451.00	4119.00	3875	20241023	-1.94	3010	20240708	26.25	3875	-1.94	20241023	3010	26.25	20240708	3875	-1.94	20241023	3010	26.25	20240708	0.05	N	332370	500	66 억		68315	N	N	0	N	00	N
57	20241022	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-65	5	-1.69	87627730	22984	51.94	3845	3845	3780	4995	2695	3845	3812.55	0.52	0	1130	3941	3892	3821	3772	3701	3917	3797	66	1150	500	2690	5	1	13273726	502	8.38	0.92	12	0.17	451.00	4119.00	3870	20241021	-2.33	3010	20240708	25.58	3870	-2.33	20241021	3010	25.58	20240708	3870	-2.33	20241021	3010	25.58	20240708	0.05	N	332370	500	66 억		68791	N	N	0	N	00	N
58	20241022	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-30	5	-0.78	77306720	20264	45.79	3845	3845	3800	4995	2695	3845	3814.98	0.52	0	1345	3941	3892	3821	3772	3701	3917	3797	66	1150	500	2690	5	1	13273726	506	8.46	0.93	12	0.15	451.00	4119.00	3870	20241021	-1.42	3010	20240708	26.74	3870	-1.42	20241021	3010	26.74	20240708	3870	-1.42	20241021	3010	26.74	20240708	0.05	N	332370	500	66 억		68791	N	N	0	N	00	N
59	20241022	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-25	5	-0.65	57777920	15136	34.20	3845	3845	3800	4995	2695	3845	3817.25	0.52	0	1200	3941	3892	3821	3772	3701	3917	3797	66	1150	500	2690	5	1	13273726	507	8.47	0.93	12	0.11	451.00	4119.00	3870	20241021	-1.29	3010	20240708	26.91	3870	-1.29	20241021	3010	26.91	20240708	3870	-1.29	20241021	3010	26.91	20240708	0.05	N	332370	500	66 억		68791	N	N	0	N	00	N
60	20241022	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-20	5	-0.52	38586175	10109	22.84	3845	3845	3800	4995	2695	3845	3817.01	0.52	0	1015	3941	3892	3821	3772	3701	3917	3797	66	1150	500	2690	5	1	13273726	508	8.48	0.93	12	0.08	451.00	4119.00	3870	20241021	-1.16	3010	20240708	27.08	3870	-1.16	20241021	3010	27.08	20240708	3870	-1.16	20241021	3010	27.08	20240708	0.05	N	332370	500	66 억		68791	N	N	0	N	00	N
61	20241022	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-45	5	-1.17	36243880	9495	21.46	3845	3845	3800	4995	2695	3845	3817.15	0.52	0	1015	3941	3892	3821	3772	3701	3917	3797	66	1150	500	2690	5	1	13273726	504	8.43	0.92	12	0.07	451.00	4119.00	3870	20241021	-1.81	3010	20240708	26.25	3870	-1.81	20241021	3010	26.25	20240708	3870	-1.81	20241021	3010	26.25	20240708	0.05	N	332370	500	66 억		68791	N	N	0	N	00	N
62	20241022	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-20	5	-0.52	18881195	4942	11.17	3845	3845	3800	4995	2695	3845	3820.56	0.52	0	1078	3941	3892	3821	3772	3701	3917	3797	66	1150	500	2690	5	1	13273726	508	8.48	0.93	12	0.04	451.00	4119.00	3870	20241021	-1.16	3010	20240708	27.08	3870	-1.16	20241021	3010	27.08	20240708	3870	-1.16	20241021	3010	27.08	20240708	0.05	N	332370	500	66 억		68791	N	N	0	N	00	N
63	20241022	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-35	5	-0.91	7488405	1963	4.44	3845	3845	3800	4995	2695	3845	3814.78	0.52	0	-154	3941	3892	3821	3772	3701	3917	3797	66	1150	500	2690	5	1	13273726	506	8.45	0.92	12	0.01	451.00	4119.00	3870	20241021	-1.55	3010	20240708	26.58	3870	-1.55	20241021	3010	26.58	20240708	3870	-1.55	20241021	3010	26.58	20240708	0.05	N	332370	500	66 억		68791	N	N	0	N	00	N
64	20241022	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-45	5	-1.17	4992010	1307	2.95	3845	3845	3800	4995	2695	3845	3819.44	0.52	0	48	3941	3892	3821	3772	3701	3917	3797	66	1150	500	2690	5	1	13273726	504	8.43	0.92	12	0.01	451.00	4119.00	3870	20241021	-1.81	3010	20240708	26.25	3870	-1.81	20241021	3010	26.25	20240708	3870	-1.81	20241021	3010	26.25	20240708	0.05	N	332370	500	66 억		68791	N	N	0	N	00	N
65	20241021	161153	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3845	30	2	0.79	169388390	44254	284.52	3815	3870	3750	4955	2675	3815	3827.64	0.34	0	24106	3858	3836	3818	3796	3778	3847	3807	66	1140	500	2670	5	1	13273726	510	8.53	0.93	12	0.33	451.00	4119.00	3870	20241021	-0.65	3010	20240708	27.74	3870	-0.65	20241021	3010	27.74	20240708	3870	-0.65	20241021	3010	27.74	20240708	0.05	N	332370	500	66 억		44632	N	N	0	N	00	N
66	20241021	151202	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3840	25	2	0.66	165558975	43255	278.10	3815	3870	3750	4955	2675	3815	3827.51	0.34	0	24146	3858	3836	3818	3796	3778	3847	3807	66	1140	500	2670	5	1	13273726	510	8.51	0.93	12	0.33	451.00	4119.00	3870	20241021	-0.78	3010	20240708	27.57	3870	-0.78	20241021	3010	27.57	20240708	3870	-0.78	20241021	3010	27.57	20240708	0.05	N	332370	500	66 억		44632	N	N	0	N	00	N
67	20241021	141205	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3850	35	2	0.92	162502530	42460	272.98	3815	3870	3750	4955	2675	3815	3827.19	0.34	0	24189	3858	3836	3818	3796	3778	3847	3807	66	1140	500	2670	5	1	13273726	511	8.54	0.93	12	0.32	451.00	4119.00	3870	20241021	-0.52	3010	20240708	27.91	3870	-0.52	20241021	3010	27.91	20240708	3870	-0.52	20241021	3010	27.91	20240708	0.05	N	332370	500	66 억		44632	N	N	0	N	00	N
68	20241021	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	5	2	0.13	71478135	18865	121.29	3815	3820	3750	4955	2675	3815	3788.93	0.34	0	1663	3858	3836	3818	3796	3778	3847	3807	66	1140	500	2670	5	1	13273726	507	8.47	0.93	12	0.14	451.00	4119.00	3845	20241017	-0.65	3010	20240708	26.91	3845	-0.65	20241017	3010	26.91	20240708	3845	-0.65	20241017	3010	26.91	20240708	0.05	N	332370	500	66 억		44632	N	N	0	N	00	N
69	20241021	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-40	5	-1.05	59065430	15588	100.22	3815	3815	3750	4955	2675	3815	3789.16	0.34	0	-627	3858	3836	3818	3796	3778	3847	3807	66	1140	500	2670	5	1	13273726	501	8.37	0.92	12	0.12	451.00	4119.00	3845	20241017	-1.82	3010	20240708	25.42	3845	-1.82	20241017	3010	25.42	20240708	3845	-1.82	20241017	3010	25.42	20240708	0.05	N	332370	500	66 억		44632	N	N	0	N	00	N
70	20241021	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-35	5	-0.92	58147390	15345	98.66	3815	3815	3750	4955	2675	3815	3789.34	0.34	0	-627	3858	3836	3818	3796	3778	3847	3807	66	1140	500	2670	5	1	13273726	502	8.38	0.92	12	0.12	451.00	4119.00	3845	20241017	-1.69	3010	20240708	25.58	3845	-1.69	20241017	3010	25.58	20240708	3845	-1.69	20241017	3010	25.58	20240708	0.05	N	332370	500	66 억		44632	N	N	0	N	00	N
71	20241021	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-40	5	-1.05	57153460	15082	96.97	3815	3815	3750	4955	2675	3815	3789.51	0.34	0	-617	3858	3836	3818	3796	3778	3847	3807	66	1140	500	2670	5	1	13273726	501	8.37	0.92	12	0.11	451.00	4119.00	3845	20241017	-1.82	3010	20240708	25.42	3845	-1.82	20241017	3010	25.42	20240708	3845	-1.82	20241017	3010	25.42	20240708	0.05	N	332370	500	66 억		44632	N	N	0	N	00	N
72	20241021	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-10	5	-0.26	3972255	1042	6.70	3815	3815	3750	4955	2675	3815	3812.14	0.34	0	-461	3858	3836	3818	3796	3778	3847	3807	66	1140	500	2670	5	1	13273726	505	8.44	0.92	12	0.01	451.00	4119.00	3845	20241017	-1.04	3010	20240708	26.41	3845	-1.04	20241017	3010	26.41	20240708	3845	-1.04	20241017	3010	26.41	20240708	0.05	N	332370	500	66 억		44632	N	N	0	N	00	N
73	20241018	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-10	5	-0.26	59240705	15554	71.35	3805	3840	3800	4970	2680	3825	3808.71	0.34	0	-767	3865	3845	3825	3805	3785	3855	3815	66	1145	500	2670	5	1	13273726	506	8.46	0.93	12	0.12	451.00	4119.00	3845	20241017	-0.78	3010	20240708	26.74	3845	-0.78	20241017	3010	26.74	20240708	3845	-0.78	20241017	3010	26.74	20240708	0.06	N	332370	500	66 억		45386	N	N	0	N	00	N
74	20241018	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-15	5	-0.39	58090495	15252	69.97	3805	3840	3800	4970	2680	3825	3808.71	0.34	0	-665	3865	3845	3825	3805	3785	3855	3815	66	1145	500	2670	5	1	13273726	506	8.45	0.92	12	0.11	451.00	4119.00	3845	20241017	-0.91	3010	20240708	26.58	3845	-0.91	20241017	3010	26.58	20240708	3845	-0.91	20241017	3010	26.58	20240708	0.06	N	332370	500	66 억		45386	N	N	0	N	00	N
75	20241018	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-25	5	-0.65	55672465	14617	67.05	3805	3840	3800	4970	2680	3825	3808.74	0.34	0	-631	3865	3845	3825	3805	3785	3855	3815	66	1145	500	2670	5	1	13273726	504	8.43	0.92	12	0.11	451.00	4119.00	3845	20241017	-1.17	3010	20240708	26.25	3845	-1.17	20241017	3010	26.25	20240708	3845	-1.17	20241017	3010	26.25	20240708	0.06	N	332370	500	66 억		45386	N	N	0	N	00	N
76	20241018	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-20	5	-0.52	27446695	7195	33.01	3805	3840	3805	4970	2680	3825	3814.69	0.34	0	-590	3865	3845	3825	3805	3785	3855	3815	66	1145	500	2670	5	1	13273726	505	8.44	0.92	12	0.05	451.00	4119.00	3845	20241017	-1.04	3010	20240708	26.41	3845	-1.04	20241017	3010	26.41	20240708	3845	-1.04	20241017	3010	26.41	20240708	0.06	N	332370	500	66 억		45386	N	N	0	N	00	N
77	20241018	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-10	5	-0.26	11826440	3096	14.20	3805	3840	3805	4970	2680	3825	3819.90	0.34	0	-554	3865	3845	3825	3805	3785	3855	3815	66	1145	500	2670	5	1	13273726	506	8.46	0.93	12	0.02	451.00	4119.00	3845	20241017	-0.78	3010	20240708	26.74	3845	-0.78	20241017	3010	26.74	20240708	3845	-0.78	20241017	3010	26.74	20240708	0.06	N	332370	500	66 억		45386	N	N	0	N	00	N
78	20241018	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-5	5	-0.13	9616470	2517	11.55	3805	3840	3805	4970	2680	3825	3820.60	0.34	0	-554	3865	3845	3825	3805	3785	3855	3815	66	1145	500	2670	5	1	13273726	507	8.47	0.93	12	0.02	451.00	4119.00	3845	20241017	-0.65	3010	20240708	26.91	3845	-0.65	20241017	3010	26.91	20240708	3845	-0.65	20241017	3010	26.91	20240708	0.06	N	332370	500	66 억		45386	N	N	0	N	00	N
79	20241018	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	0	3	0.00	5018115	1314	6.03	3805	3840	3805	4970	2680	3825	3818.95	0.34	0	-554	3865	3845	3825	3805	3785	3855	3815	66	1145	500	2670	5	1	13273726	508	8.48	0.93	12	0.01	451.00	4119.00	3845	20241017	-0.52	3010	20240708	27.08	3845	-0.52	20241017	3010	27.08	20240708	3845	-0.52	20241017	3010	27.08	20240708	0.06	N	332370	500	66 억		45386	N	N	0	N	00	N
80	20241018	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-15	5	-0.39	163705	43	0.20	3805	3820	3805	4970	2680	3825	3805.75	0.34	0	-24	3865	3845	3825	3805	3785	3855	3815	66	1145	500	2670	5	1	13273726	506	8.45	0.92	12	0.00	451.00	4119.00	3845	20241017	-0.91	3010	20240708	26.58	3845	-0.91	20241017	3010	26.58	20240708	3845	-0.91	20241017	3010	26.58	20240708	0.06	N	332370	500	66 억		45386	N	N	0	N	00	N
81	20241017	161159	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3825	20	2	0.53	83275545	21799	107.09	3805	3845	3805	4945	2665	3805	3820.15	0.34	0	127	3835	3820	3805	3790	3775	3827	3797	66	1140	500	2660	5	1	13273726	508	8.48	0.93	12	0.16	451.00	4119.00	3845	20241017	-0.52	3010	20240708	27.08	3845	-0.52	20241017	3010	27.08	20240708	3845	-0.52	20241017	3010	27.08	20240708	0.06	N	332370	500	66 억		44861	N	N	0	N	00	N
82	20241017	151202	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3805	0	3	0.00	81802930	21414	105.20	3805	3845	3805	4945	2665	3805	3820.07	0.34	0	162	3835	3820	3805	3790	3775	3827	3797	66	1140	500	2660	5	1	13273726	505	8.44	0.92	12	0.16	451.00	4119.00	3845	20241017	-1.04	3010	20240708	26.41	3845	-1.04	20241017	3010	26.41	20240708	3845	-1.04	20241017	3010	26.41	20240708	0.06	N	332370	500	66 억		44861	N	N	0	N	00	N
83	20241017	141207	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3830	25	2	0.66	70289570	18396	90.38	3805	3845	3805	4945	2665	3805	3820.92	0.34	0	151	3835	3820	3805	3790	3775	3827	3797	66	1140	500	2660	5	1	13273726	508	8.49	0.93	12	0.14	451.00	4119.00	3845	20241017	-0.39	3010	20240708	27.24	3845	-0.39	20241017	3010	27.24	20240708	3845	-0.39	20241017	3010	27.24	20240708	0.06	N	332370	500	66 억		44861	N	N	0	N	00	N
84	20241017	131200	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3835	30	2	0.79	40740500	10657	52.36	3805	3845	3805	4945	2665	3805	3822.89	0.34	0	151	3835	3820	3805	3790	3775	3827	3797	66	1140	500	2660	5	1	13273726	509	8.50	0.93	12	0.08	451.00	4119.00	3845	20241017	-0.26	3010	20240708	27.41	3845	-0.26	20241017	3010	27.41	20240708	3845	-0.26	20241017	3010	27.41	20240708	0.06	N	332370	500	66 억		44861	N	N	0	N	00	N
85	20241017	121207	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3830	25	2	0.66	38092335	9966	48.96	3805	3845	3805	4945	2665	3805	3822.23	0.34	0	184	3835	3820	3805	3790	3775	3827	3797	66	1140	500	2660	5	1	13273726	508	8.49	0.93	12	0.08	451.00	4119.00	3845	20241017	-0.39	3010	20240708	27.24	3845	-0.39	20241017	3010	27.24	20240708	3845	-0.39	20241017	3010	27.24	20240708	0.06	N	332370	500	66 억		44861	N	N	0	N	00	N
86	20241017	111205	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3830	25	2	0.66	33370885	8733	42.90	3805	3845	3805	4945	2665	3805	3821.24	0.34	0	202	3835	3820	3805	3790	3775	3827	3797	66	1140	500	2660	5	1	13273726	508	8.49	0.93	12	0.07	451.00	4119.00	3845	20241017	-0.39	3010	20240708	27.24	3845	-0.39	20241017	3010	27.24	20240708	3845	-0.39	20241017	3010	27.24	20240708	0.06	N	332370	500	66 억		44861	N	N	0	N	00	N
87	20241017	101202	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3830	25	2	0.66	25313200	6626	32.55	3805	3845	3805	4945	2665	3805	3820.28	0.34	0	526	3835	3820	3805	3790	3775	3827	3797	66	1140	500	2660	5	1	13273726	508	8.49	0.93	12	0.05	451.00	4119.00	3845	20241017	-0.39	3010	20240708	27.24	3845	-0.39	20241017	3010	27.24	20240708	3845	-0.39	20241017	3010	27.24	20240708	0.06	N	332370	500	66 억		44861	N	N	0	N	00	N
88	20241017	091154	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3820	15	2	0.39	4237710	1112	5.46	3805	3830	3805	4945	2665	3805	3810.89	0.34	0	497	3835	3820	3805	3790	3775	3827	3797	66	1140	500	2660	5	1	13273726	507	8.47	0.93	12	0.01	451.00	4119.00	3830	20241017	-0.26	3010	20240708	26.91	3830	-0.26	20241017	3010	26.91	20240708	3830	-0.26	20241017	3010	26.91	20240708	0.06	N	332370	500	66 억		44861	N	N	0	N	00	N
89	20241016	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	5	2	0.13	77444280	20355	124.86	3800	3820	3790	4940	2660	3800	3804.68	0.34	0	3574	3850	3825	3800	3775	3750	3837	3787	66	1140	500	2660	5	1	13273726	505	8.44	0.92	12	0.15	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.06	N	332370	500	66 억		44712	N	N	0	N	00	N
90	20241016	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	10	2	0.26	76359755	20070	123.11	3800	3820	3790	4940	2660	3800	3804.67	0.34	0	3858	3850	3825	3800	3775	3750	3837	3787	66	1140	500	2660	5	1	13273726	506	8.45	0.92	12	0.15	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.06	N	332370	500	66 억		44712	N	N	0	N	00	N
91	20241016	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	15	2	0.39	67686710	17795	109.16	3800	3815	3790	4940	2660	3800	3803.69	0.34	0	3861	3850	3825	3800	3775	3750	3837	3787	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.13	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	-0.26	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.06	N	332370	500	66 억		44712	N	N	0	N	00	N
92	20241016	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	5	2	0.13	64240080	16890	103.61	3800	3815	3790	4940	2660	3800	3803.44	0.34	0	3686	3850	3825	3800	3775	3750	3837	3787	66	1140	500	2660	5	1	13273726	505	8.44	0.92	12	0.13	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.06	N	332370	500	66 억		44712	N	N	0	N	00	N
93	20241016	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	10	2	0.26	46462305	12214	74.92	3800	3815	3790	4940	2660	3800	3804.02	0.34	0	3686	3850	3825	3800	3775	3750	3837	3787	66	1140	500	2660	5	1	13273726	506	8.45	0.92	12	0.09	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.06	N	332370	500	66 억		44712	N	N	0	N	00	N
94	20241016	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	5	2	0.13	46008890	12095	74.19	3800	3815	3790	4940	2660	3800	3803.96	0.34	0	3696	3850	3825	3800	3775	3750	3837	3787	66	1140	500	2660	5	1	13273726	505	8.44	0.92	12	0.09	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.06	N	332370	500	66 억		44712	N	N	0	N	00	N
95	20241016	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	5	2	0.13	8713575	2293	14.07	3800	3815	3790	4940	2660	3800	3800.08	0.34	0	50	3850	3825	3800	3775	3750	3837	3787	66	1140	500	2660	5	1	13273726	505	8.44	0.92	12	0.02	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.06	N	332370	500	66 억		44712	N	N	0	N	00	N
96	20241016	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	15	2	0.39	4175510	1099	6.74	3800	3815	3790	4940	2660	3800	3799.37	0.34	0	12	3850	3825	3800	3775	3750	3837	3787	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.01	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	-0.26	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.06	N	332370	500	66 억		44712	N	N	0	N	00	N
97	20241015	161144	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3800	-15	5	-0.39	62066655	16302	114.34	3775	3825	3775	4955	2675	3815	3807.30	0.34	0	176	3838	3826	3808	3796	3778	3832	3802	66	1140	500	2670	5	1	13273726	504	8.43	0.92	12	0.12	451.00	4119.00	3825	20241010	-0.65	3010	20240708	26.25	3825	0.00	20241010	3010	26.25	20240708	3825	-0.65	20241010	3010	26.25	20240708	0.06	N	332370	500	66 억		44523	N	N	0	N	00	N
98	20241015	151153	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3820	5	2	0.13	61717055	16210	113.69	3775	3825	3775	4955	2675	3815	3807.34	0.34	0	268	3838	3826	3808	3796	3778	3832	3802	66	1140	500	2670	5	1	13273726	507	8.47	0.93	12	0.12	451.00	4119.00	3825	20241010	-0.13	3010	20240708	26.91	3825	0.00	20241010	3010	26.91	20240708	3825	-0.13	20241010	3010	26.91	20240708	0.06	N	332370	500	66 억		44523	N	N	0	N	00	N
99	20241015	141154	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3810	-5	5	-0.13	47406420	12450	87.32	3775	3825	3775	4955	2675	3815	3807.74	0.34	0	293	3838	3826	3808	3796	3778	3832	3802	66	1140	500	2670	5	1	13273726	506	8.45	0.92	12	0.09	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	0.00	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.06	N	332370	500	66 억		44523	N	N	0	N	00	N
100	20241015	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-10	5	-0.26	39213335	10301	72.25	3775	3815	3775	4955	2675	3815	3806.75	0.34	0	114	3838	3826	3808	3796	3778	3832	3802	66	1140	500	2670	5	1	13273726	505	8.44	0.92	12	0.08	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.06	N	332370	500	66 억		44523	N	N	0	N	00	N
101	20241015	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-5	5	-0.13	34862650	9157	64.22	3775	3815	3775	4955	2675	3815	3807.21	0.34	0	150	3838	3826	3808	3796	3778	3832	3802	66	1140	500	2670	5	1	13273726	506	8.45	0.92	12	0.07	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.06	N	332370	500	66 억		44523	N	N	0	N	00	N
102	20241015	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-5	5	-0.13	24955840	6556	45.98	3775	3815	3775	4955	2675	3815	3806.56	0.34	0	150	3838	3826	3808	3796	3778	3832	3802	66	1140	500	2670	5	1	13273726	506	8.45	0.92	12	0.05	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.06	N	332370	500	66 억		44523	N	N	0	N	00	N
103	20241015	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-5	5	-0.13	15528230	4077	28.59	3775	3815	3775	4955	2675	3815	3808.74	0.34	0	231	3838	3826	3808	3796	3778	3832	3802	66	1140	500	2670	5	1	13273726	506	8.45	0.92	12	0.03	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.06	N	332370	500	66 억		44523	N	N	0	N	00	N
104	20241015	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-10	5	-0.26	9929320	2607	18.28	3775	3815	3775	4955	2675	3815	3808.71	0.34	0	28	3838	3826	3808	3796	3778	3832	3802	66	1140	500	2670	5	1	13273726	505	8.44	0.92	12	0.02	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.06	N	332370	500	66 억		44523	N	N	0	N	00	N
105	20241014	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	5	2	0.13	54209965	14257	77.04	3810	3820	3790	4950	2670	3810	3802.34	0.33	0	248	3833	3821	3813	3801	3793	3817	3797	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.11	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	-0.26	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.08	N	332370	500	66 억		44262	N	N	0	N	00	N
106	20241014	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	0	3	0.00	54114640	14232	76.91	3810	3820	3790	4950	2670	3810	3802.32	0.33	0	271	3833	3821	3813	3801	3793	3817	3797	66	1140	500	2660	5	1	13273726	506	8.45	0.92	12	0.11	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.08	N	332370	500	66 억		44262	N	N	0	N	00	N
107	20241014	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-10	5	-0.26	39624745	10428	56.35	3810	3820	3790	4950	2670	3810	3799.84	0.33	0	282	3833	3821	3813	3801	3793	3817	3797	66	1140	500	2660	5	1	13273726	504	8.43	0.92	12	0.08	451.00	4119.00	3825	20241010	-0.65	3010	20240708	26.25	3825	-0.65	20241010	3010	26.25	20240708	3825	-0.65	20241010	3010	26.25	20240708	0.08	N	332370	500	66 억		44262	N	N	0	N	00	N
108	20241014	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-20	5	-0.52	39560140	10411	56.26	3810	3820	3790	4950	2670	3810	3799.84	0.33	0	282	3833	3821	3813	3801	3793	3817	3797	66	1140	500	2660	5	1	13273726	503	8.40	0.92	12	0.08	451.00	4119.00	3825	20241010	-0.92	3010	20240708	25.91	3825	-0.92	20241010	3010	25.91	20240708	3825	-0.92	20241010	3010	25.91	20240708	0.08	N	332370	500	66 억		44262	N	N	0	N	00	N
109	20241014	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	0	3	0.00	25826540	6794	36.71	3810	3820	3790	4950	2670	3810	3801.37	0.33	0	78	3833	3821	3813	3801	3793	3817	3797	66	1140	500	2660	5	1	13273726	506	8.45	0.92	12	0.05	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.08	N	332370	500	66 억		44262	N	N	0	N	00	N
110	20241014	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	0	3	0.00	25761770	6777	36.62	3810	3820	3790	4950	2670	3810	3801.35	0.33	0	78	3833	3821	3813	3801	3793	3817	3797	66	1140	500	2660	5	1	13273726	506	8.45	0.92	12	0.05	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.08	N	332370	500	66 억		44262	N	N	0	N	00	N
111	20241014	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-15	5	-0.39	24958865	6566	35.48	3810	3820	3790	4950	2670	3810	3801.23	0.33	0	78	3833	3821	3813	3801	3793	3817	3797	66	1140	500	2660	5	1	13273726	504	8.41	0.92	12	0.05	451.00	4119.00	3825	20241010	-0.78	3010	20240708	26.08	3825	-0.78	20241010	3010	26.08	20240708	3825	-0.78	20241010	3010	26.08	20240708	0.08	N	332370	500	66 억		44262	N	N	0	N	00	N
112	20241014	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-20	5	-0.52	384790	101	0.55	3810	3810	3790	4950	2670	3810	3809.80	0.33	0	-15	3833	3821	3813	3801	3793	3817	3797	66	1140	500	2660	5	1	13273726	503	8.40	0.92	12	0.00	451.00	4119.00	3825	20241010	-0.92	3010	20240708	25.91	3825	-0.92	20241010	3010	25.91	20240708	3825	-0.92	20241010	3010	25.91	20240708	0.08	N	332370	500	66 억		44262	N	N	0	N	00	N
113	20241011	161107	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3810	5	2	0.13	70573065	18505	50.63	3825	3825	3805	4945	2665	3805	3813.73	0.33	0	532	3841	3822	3806	3787	3771	3815	3780	66	1140	500	2660	5	1	13273726	506	8.45	0.92	12	0.14	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	0.00	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.08	N	332370	500	66 억		43717	N	N	0	N	00	N
114	20241011	151122	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3820	15	2	0.39	68248235	17895	48.97	3825	3825	3805	4945	2665	3805	3813.82	0.33	0	545	3841	3822	3806	3787	3771	3815	3780	66	1140	500	2660	5	1	13273726	507	8.47	0.93	12	0.13	451.00	4119.00	3825	20241010	-0.13	3010	20240708	26.91	3825	0.00	20241010	3010	26.91	20240708	3825	-0.13	20241010	3010	26.91	20240708	0.08	N	332370	500	66 억		43717	N	N	0	N	00	N
115	20241011	141126	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3815	10	2	0.26	49664960	13027	35.65	3825	3825	3805	4945	2665	3805	3812.46	0.33	0	513	3841	3822	3806	3787	3771	3815	3780	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.10	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	0.00	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.08	N	332370	500	66 억		43717	N	N	0	N	00	N
116	20241011	131126	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3815	10	2	0.26	45465145	11926	32.63	3825	3825	3805	4945	2665	3805	3812.27	0.33	0	513	3841	3822	3806	3787	3771	3815	3780	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.09	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	0.00	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.08	N	332370	500	66 억		43717	N	N	0	N	00	N
117	20241011	121118	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3815	10	2	0.26	35635140	9348	25.58	3825	3825	3805	4945	2665	3805	3812.06	0.33	0	512	3841	3822	3806	3787	3771	3815	3780	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.07	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	0.00	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.08	N	332370	500	66 억		43717	N	N	0	N	00	N
118	20241011	111120	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3815	10	2	0.26	33093210	8681	23.75	3825	3825	3805	4945	2665	3805	3812.14	0.33	0	512	3841	3822	3806	3787	3771	3815	3780	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.07	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	0.00	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.08	N	332370	500	66 억		43717	N	N	0	N	00	N
119	20241011	101129	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3815	10	2	0.26	20814535	5460	14.94	3825	3825	3805	4945	2665	3805	3812.19	0.33	0	559	3841	3822	3806	3787	3771	3815	3780	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.04	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	0.00	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.08	N	332370	500	66 억		43717	N	N	0	N	00	N
120	20241011	091124	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3815	10	2	0.26	1720080	451	1.23	3825	3825	3805	4945	2665	3805	3813.92	0.33	0	347	3841	3822	3806	3787	3771	3815	3780	66	1140	500	2660	5	1	13273726	506	8.46	0.93	12	0.00	451.00	4119.00	3825	20241010	-0.26	3010	20240708	26.74	3825	0.00	20241010	3010	26.74	20240708	3825	-0.26	20241010	3010	26.74	20240708	0.08	N	332370	500	66 억		43717	N	N	0	N	00	N
121	20241010	161149	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3805	15	2	0.40	138875795	36516	152.85	3825	3825	3790	4925	2655	3790	3803.15	0.33	0	494	3850	3820	3770	3740	3690	3795	3715	66	1135	500	2650	5	1	13273726	505	8.44	0.92	12	0.28	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.08	N	332370	500	66 억		43210	N	N	0	N	00	N
122	20241010	151206	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3805	15	2	0.40	138464880	36408	152.40	3825	3825	3790	4925	2655	3790	3803.15	0.33	0	511	3850	3820	3770	3740	3690	3795	3715	66	1135	500	2650	5	1	13273726	505	8.44	0.92	12	0.27	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.08	N	332370	500	66 억		43210	N	N	0	N	00	N
123	20241010	141201	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3795	5	2	0.13	128863795	33887	141.85	3825	3825	3790	4925	2655	3790	3802.75	0.33	0	341	3850	3820	3770	3740	3690	3795	3715	66	1135	500	2650	5	1	13273726	504	8.41	0.92	12	0.26	451.00	4119.00	3825	20241010	-0.78	3010	20240708	26.08	3825	-0.78	20241010	3010	26.08	20240708	3825	-0.78	20241010	3010	26.08	20240708	0.08	N	332370	500	66 억		43210	N	N	0	N	00	N
124	20241010	131157	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3805	15	2	0.40	114943665	30224	126.51	3825	3825	3790	4925	2655	3790	3803.06	0.33	0	244	3850	3820	3770	3740	3690	3795	3715	66	1135	500	2650	5	1	13273726	505	8.44	0.92	12	0.23	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.08	N	332370	500	66 억		43210	N	N	0	N	00	N
125	20241010	121157	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3810	20	2	0.53	112538100	29591	123.86	3825	3825	3790	4925	2655	3790	3803.12	0.33	0	-107	3850	3820	3770	3740	3690	3795	3715	66	1135	500	2650	5	1	13273726	506	8.45	0.92	12	0.22	451.00	4119.00	3825	20241010	-0.39	3010	20240708	26.58	3825	-0.39	20241010	3010	26.58	20240708	3825	-0.39	20241010	3010	26.58	20240708	0.08	N	332370	500	66 억		43210	N	N	0	N	00	N
126	20241010	111156	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3805	15	2	0.40	63010485	16556	69.30	3825	3825	3790	4925	2655	3790	3805.91	0.33	0	-320	3850	3820	3770	3740	3690	3795	3715	66	1135	500	2650	5	1	13273726	505	8.44	0.92	12	0.12	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.08	N	332370	500	66 억		43210	N	N	0	N	00	N
127	20241010	101155	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3805	15	2	0.40	43079110	11318	47.38	3825	3825	3790	4925	2655	3790	3806.26	0.33	0	-566	3850	3820	3770	3740	3690	3795	3715	66	1135	500	2650	5	1	13273726	505	8.44	0.92	12	0.09	451.00	4119.00	3825	20241010	-0.52	3010	20240708	26.41	3825	-0.52	20241010	3010	26.41	20240708	3825	-0.52	20241010	3010	26.41	20240708	0.08	N	332370	500	66 억		43210	N	N	0	N	00	N
128	20241010	091159	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3800	10	2	0.26	8512940	2228	9.33	3825	3825	3790	4925	2655	3790	3821.06	0.33	0	-867	3850	3820	3770	3740	3690	3795	3715	66	1135	500	2650	5	1	13273726	504	8.43	0.92	12	0.02	451.00	4119.00	3825	20241010	-0.65	3010	20240708	26.25	3825	-0.65	20241010	3010	26.25	20240708	3825	-0.65	20241010	3010	26.25	20240708	0.08	N	332370	500	66 억		43210	N	N	0	N	00	N
129	20241008	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	30	2	0.80	90338810	23890	129.52	3800	3800	3720	4885	2635	3760	3781.45	0.32	0	3782	3836	3797	3761	3722	3686	3780	3705	66	1125	500	2630	5	1	13273726	503	8.40	0.92	12	0.18	451.00	4119.00	3810	20240315	-0.52	3010	20240708	25.91	3810	-0.52	20240315	3010	25.91	20240708	3810	-0.52	20240315	3010	25.91	20240708	0.08	N	332370	500	66 억		42895	N	N	0	N	00	N
130	20241008	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	40	2	1.06	86359050	22840	123.83	3800	3800	3720	4885	2635	3760	3781.04	0.32	0	4572	3836	3797	3761	3722	3686	3780	3705	66	1125	500	2630	5	1	13273726	504	8.43	0.92	12	0.17	451.00	4119.00	3810	20240315	-0.26	3010	20240708	26.25	3810	-0.26	20240315	3010	26.25	20240708	3810	-0.26	20240315	3010	26.25	20240708	0.08	N	332370	500	66 억		42895	N	N	0	N	00	N
131	20241008	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	35	2	0.93	77723195	20565	111.49	3800	3800	3720	4885	2635	3760	3779.39	0.32	0	4582	3836	3797	3761	3722	3686	3780	3705	66	1125	500	2630	5	1	13273726	504	8.41	0.92	12	0.15	451.00	4119.00	3810	20240315	-0.39	3010	20240708	26.08	3810	-0.39	20240315	3010	26.08	20240708	3810	-0.39	20240315	3010	26.08	20240708	0.08	N	332370	500	66 억		42895	N	N	0	N	00	N
132	20241008	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	40	2	1.06	42926485	11350	61.53	3800	3800	3720	4885	2635	3760	3782.07	0.32	0	3541	3836	3797	3761	3722	3686	3780	3705	66	1125	500	2630	5	1	13273726	504	8.43	0.92	12	0.09	451.00	4119.00	3810	20240315	-0.26	3010	20240708	26.25	3810	-0.26	20240315	3010	26.25	20240708	3810	-0.26	20240315	3010	26.25	20240708	0.08	N	332370	500	66 억		42895	N	N	0	N	00	N
133	20241008	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	40	2	1.06	32224890	8522	46.20	3800	3800	3720	4885	2635	3760	3781.38	0.32	0	1921	3836	3797	3761	3722	3686	3780	3705	66	1125	500	2630	5	1	13273726	504	8.43	0.92	12	0.06	451.00	4119.00	3810	20240315	-0.26	3010	20240708	26.25	3810	-0.26	20240315	3010	26.25	20240708	3810	-0.26	20240315	3010	26.25	20240708	0.08	N	332370	500	66 억		42895	N	N	0	N	00	N
134	20241008	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	35	2	0.93	15087095	3999	21.68	3800	3800	3720	4885	2635	3760	3772.72	0.32	0	-139	3836	3797	3761	3722	3686	3780	3705	66	1125	500	2630	5	1	13273726	504	8.41	0.92	12	0.03	451.00	4119.00	3810	20240315	-0.39	3010	20240708	26.08	3810	-0.39	20240315	3010	26.08	20240708	3810	-0.39	20240315	3010	26.08	20240708	0.08	N	332370	500	66 억		42895	N	N	0	N	00	N
135	20241008	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	25	2	0.66	7551270	2010	10.90	3800	3800	3720	4885	2635	3760	3756.85	0.32	0	95	3836	3797	3761	3722	3686	3780	3705	66	1125	500	2630	5	1	13273726	502	8.39	0.92	12	0.02	451.00	4119.00	3810	20240315	-0.66	3010	20240708	25.75	3810	-0.66	20240315	3010	25.75	20240708	3810	-0.66	20240315	3010	25.75	20240708	0.08	N	332370	500	66 억		42895	N	N	0	N	00	N
136	20241008	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	25	2	0.66	2481150	656	3.56	3800	3800	3780	4885	2635	3760	3782.24	0.32	0	191	3836	3797	3761	3722	3686	3780	3705	66	1125	500	2630	5	1	13273726	502	8.39	0.92	12	0.00	451.00	4119.00	3810	20240315	-0.66	3010	20240708	25.75	3810	-0.66	20240315	3010	25.75	20240708	3810	-0.66	20240315	3010	25.75	20240708	0.08	N	332370	500	66 억		42895	N	N	0	N	00	N
137	20241007	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	0	3	0.00	69172755	18445	204.67	3800	3800	3725	4885	2635	3760	3750.22	0.32	0	4288	3830	3795	3765	3730	3700	3780	3715	66	1125	500	2630	5	1	13273726	499	8.34	0.91	12	0.14	451.00	4119.00	3810	20240315	-1.31	3010	20240708	24.92	3810	-1.31	20240315	3010	24.92	20240708	3810	-1.31	20240315	3010	24.92	20240708	0.09	N	332370	500	66 억		41999	N	N	0	N	00	N
138	20241007	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	20	2	0.53	67980395	18129	201.17	3800	3800	3725	4885	2635	3760	3749.81	0.32	0	4435	3830	3795	3765	3730	3700	3780	3715	66	1125	500	2630	5	1	13273726	502	8.38	0.92	12	0.14	451.00	4119.00	3810	20240315	-0.79	3010	20240708	25.58	3810	-0.79	20240315	3010	25.58	20240708	3810	-0.79	20240315	3010	25.58	20240708	0.09	N	332370	500	66 억		41999	N	N	0	N	00	N
139	20241007	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	10	2	0.27	59471785	15876	176.17	3800	3800	3725	4885	2635	3760	3746.02	0.32	0	4417	3830	3795	3765	3730	3700	3780	3715	66	1125	500	2630	5	1	13273726	500	8.36	0.92	12	0.12	451.00	4119.00	3810	20240315	-1.05	3010	20240708	25.25	3810	-1.05	20240315	3010	25.25	20240708	3810	-1.05	20240315	3010	25.25	20240708	0.09	N	332370	500	66 억		41999	N	N	0	N	00	N
140	20241007	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	10	2	0.27	58717785	15676	173.95	3800	3800	3725	4885	2635	3760	3745.71	0.32	0	4417	3830	3795	3765	3730	3700	3780	3715	66	1125	500	2630	5	1	13273726	500	8.36	0.92	12	0.12	451.00	4119.00	3810	20240315	-1.05	3010	20240708	25.25	3810	-1.05	20240315	3010	25.25	20240708	3810	-1.05	20240315	3010	25.25	20240708	0.09	N	332370	500	66 억		41999	N	N	0	N	00	N
141	20241007	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-15	5	-0.40	58668965	15663	173.80	3800	3800	3725	4885	2635	3760	3745.70	0.32	0	4417	3830	3795	3765	3730	3700	3780	3715	66	1125	500	2630	5	1	13273726	497	8.30	0.91	12	0.12	451.00	4119.00	3810	20240315	-1.71	3010	20240708	24.42	3810	-1.71	20240315	3010	24.42	20240708	3810	-1.71	20240315	3010	24.42	20240708	0.09	N	332370	500	66 억		41999	N	N	0	N	00	N
142	20241007	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-20	5	-0.53	58549135	15631	173.45	3800	3800	3725	4885	2635	3760	3745.71	0.32	0	4417	3830	3795	3765	3730	3700	3780	3715	66	1125	500	2630	5	1	13273726	496	8.29	0.91	12	0.12	451.00	4119.00	3810	20240315	-1.84	3010	20240708	24.25	3810	-1.84	20240315	3010	24.25	20240708	3810	-1.84	20240315	3010	24.25	20240708	0.09	N	332370	500	66 억		41999	N	N	0	N	00	N
143	20241007	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-5	5	-0.13	22310835	5958	66.11	3800	3800	3725	4885	2635	3760	3744.69	0.32	0	161	3830	3795	3765	3730	3700	3780	3715	66	1125	500	2630	5	1	13273726	498	8.33	0.91	12	0.04	451.00	4119.00	3810	20240315	-1.44	3010	20240708	24.75	3810	-1.44	20240315	3010	24.75	20240708	3810	-1.44	20240315	3010	24.75	20240708	0.09	N	332370	500	66 억		41999	N	N	0	N	00	N
144	20241007	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-15	5	-0.40	851440	228	2.53	3800	3800	3725	4885	2635	3760	3734.39	0.32	0	61	3830	3795	3765	3730	3700	3780	3715	66	1125	500	2630	5	1	13273726	497	8.30	0.91	12	0.00	451.00	4119.00	3810	20240315	-1.71	3010	20240708	24.42	3810	-1.71	20240315	3010	24.42	20240708	3810	-1.71	20240315	3010	24.42	20240708	0.09	N	332370	500	66 억		41999	N	N	0	N	00	N
145	20241004	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-5	5	-0.13	34061890	9012	37.63	3795	3800	3735	4890	2640	3765	3779.62	0.32	0	449	3838	3801	3748	3711	3658	3820	3730	66	1125	500	2630	5	1	13273726	499	8.34	0.91	12	0.07	451.00	4119.00	3810	20240315	-1.31	3010	20240708	24.92	3810	-1.31	20240315	3010	24.92	20240708	3810	-1.31	20240315	3010	24.92	20240708	0.09	N	332370	500	66 억		42206	N	N	0	N	00	N
146	20241004	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	15	2	0.40	31192730	8249	34.44	3795	3800	3735	4890	2640	3765	3781.40	0.32	0	476	3838	3801	3748	3711	3658	3820	3730	66	1125	500	2630	5	1	13273726	502	8.38	0.92	12	0.06	451.00	4119.00	3810	20240315	-0.79	3010	20240708	25.58	3810	-0.79	20240315	3010	25.58	20240708	3810	-0.79	20240315	3010	25.58	20240708	0.09	N	332370	500	66 억		42206	N	N	0	N	00	N
147	20241004	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	10	2	0.27	28969655	7661	31.99	3795	3800	3735	4890	2640	3765	3781.45	0.32	0	453	3838	3801	3748	3711	3658	3820	3730	66	1125	500	2630	5	1	13273726	501	8.37	0.92	12	0.06	451.00	4119.00	3810	20240315	-0.92	3010	20240708	25.42	3810	-0.92	20240315	3010	25.42	20240708	3810	-0.92	20240315	3010	25.42	20240708	0.09	N	332370	500	66 억		42206	N	N	0	N	00	N
148	20241004	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	25	2	0.66	26150860	6915	28.87	3795	3800	3735	4890	2640	3765	3781.76	0.32	0	195	3838	3801	3748	3711	3658	3820	3730	66	1125	500	2630	5	1	13273726	503	8.40	0.92	12	0.05	451.00	4119.00	3810	20240315	-0.52	3010	20240708	25.91	3810	-0.52	20240315	3010	25.91	20240708	3810	-0.52	20240315	3010	25.91	20240708	0.09	N	332370	500	66 억		42206	N	N	0	N	00	N
149	20241004	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	25	2	0.66	19470050	5152	21.51	3795	3800	3735	4890	2640	3765	3779.13	0.32	0	195	3838	3801	3748	3711	3658	3820	3730	66	1125	500	2630	5	1	13273726	503	8.40	0.92	12	0.04	451.00	4119.00	3810	20240315	-0.52	3010	20240708	25.91	3810	-0.52	20240315	3010	25.91	20240708	3810	-0.52	20240315	3010	25.91	20240708	0.09	N	332370	500	66 억		42206	N	N	0	N	00	N
150	20241004	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	10	2	0.27	16954985	4488	18.74	3795	3800	3735	4890	2640	3765	3777.85	0.32	0	143	3838	3801	3748	3711	3658	3820	3730	66	1125	500	2630	5	1	13273726	501	8.37	0.92	12	0.03	451.00	4119.00	3810	20240315	-0.92	3010	20240708	25.42	3810	-0.92	20240315	3010	25.42	20240708	3810	-0.92	20240315	3010	25.42	20240708	0.09	N	332370	500	66 억		42206	N	N	0	N	00	N
151	20241004	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	10	2	0.27	13082915	3465	14.47	3795	3800	3735	4890	2640	3765	3775.74	0.32	0	-104	3838	3801	3748	3711	3658	3820	3730	66	1125	500	2630	5	1	13273726	501	8.37	0.92	12	0.03	451.00	4119.00	3810	20240315	-0.92	3010	20240708	25.42	3810	-0.92	20240315	3010	25.42	20240708	3810	-0.92	20240315	3010	25.42	20240708	0.09	N	332370	500	66 억		42206	N	N	0	N	00	N
152	20241004	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-30	5	-0.80	9791275	2591	10.82	3795	3795	3735	4890	2640	3765	3778.96	0.32	0	35	3838	3801	3748	3711	3658	3820	3730	66	1125	500	2630	5	1	13273726	496	8.28	0.91	12	0.02	451.00	4119.00	3810	20240315	-1.97	3010	20240708	24.09	3810	-1.97	20240315	3010	24.09	20240708	3810	-1.97	20240315	3010	24.09	20240708	0.09	N	332370	500	66 억		42206	N	N	0	N	00	N
153	20241002	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	20	2	0.53	89887625	23919	106.52	3695	3785	3695	4865	2625	3745	3758.01	0.30	0	1762	3768	3756	3748	3736	3728	3752	3732	66	1120	500	2620	5	1	13273726	500	8.35	0.91	12	0.18	451.00	4119.00	3810	20240315	-1.18	3010	20240708	25.08	3810	-1.18	20240315	3010	25.08	20240708	3810	-1.18	20240315	3010	25.08	20240708	0.09	N	332370	500	66 억		40457	N	N	0	N	00	N
154	20241002	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	25	2	0.67	86468955	23010	102.48	3695	3785	3695	4865	2625	3745	3757.89	0.30	0	1780	3768	3756	3748	3736	3728	3752	3732	66	1120	500	2620	5	1	13273726	500	8.36	0.92	12	0.17	451.00	4119.00	3810	20240315	-1.05	3010	20240708	25.25	3810	-1.05	20240315	3010	25.25	20240708	3810	-1.05	20240315	3010	25.25	20240708	0.09	N	332370	500	66 억		40457	N	N	0	N	00	N
155	20241002	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	30	2	0.80	70266670	18722	83.38	3695	3775	3695	4865	2625	3745	3753.16	0.30	0	1763	3768	3756	3748	3736	3728	3752	3732	66	1120	500	2620	5	1	13273726	501	8.37	0.92	12	0.14	451.00	4119.00	3810	20240315	-0.92	3010	20240708	25.42	3810	-0.92	20240315	3010	25.42	20240708	3810	-0.92	20240315	3010	25.42	20240708	0.09	N	332370	500	66 억		40457	N	N	0	N	00	N
156	20241002	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	20	2	0.53	49849610	13302	59.24	3695	3765	3695	4865	2625	3745	3747.53	0.30	0	619	3768	3756	3748	3736	3728	3752	3732	66	1120	500	2620	5	1	13273726	500	8.35	0.91	12	0.10	451.00	4119.00	3810	20240315	-1.18	3010	20240708	25.08	3810	-1.18	20240315	3010	25.08	20240708	3810	-1.18	20240315	3010	25.08	20240708	0.09	N	332370	500	66 억		40457	N	N	0	N	00	N
157	20241002	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	10	2	0.27	40344380	10774	47.98	3695	3755	3695	4865	2625	3745	3744.61	0.30	0	362	3768	3756	3748	3736	3728	3752	3732	66	1120	500	2620	5	1	13273726	498	8.33	0.91	12	0.08	451.00	4119.00	3810	20240315	-1.44	3010	20240708	24.75	3810	-1.44	20240315	3010	24.75	20240708	3810	-1.44	20240315	3010	24.75	20240708	0.09	N	332370	500	66 억		40457	N	N	0	N	00	N
158	20241002	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	10	2	0.27	39938840	10666	47.50	3695	3755	3695	4865	2625	3745	3744.50	0.30	0	362	3768	3756	3748	3736	3728	3752	3732	66	1120	500	2620	5	1	13273726	498	8.33	0.91	12	0.08	451.00	4119.00	3810	20240315	-1.44	3010	20240708	24.75	3810	-1.44	20240315	3010	24.75	20240708	3810	-1.44	20240315	3010	24.75	20240708	0.09	N	332370	500	66 억		40457	N	N	0	N	00	N
159	20241002	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-5	5	-0.13	6997095	1875	8.35	3695	3745	3695	4865	2625	3745	3731.73	0.30	0	-4	3768	3756	3748	3736	3728	3752	3732	66	1120	500	2620	5	1	13273726	496	8.29	0.91	12	0.01	451.00	4119.00	3810	20240315	-1.84	3010	20240708	24.25	3810	-1.84	20240315	3010	24.25	20240708	3810	-1.84	20240315	3010	24.25	20240708	0.09	N	332370	500	66 억		40457	N	N	0	N	00	N
160	20241002	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-20	5	-0.53	353095	95	0.42	3695	3745	3695	4865	2625	3745	3714.20	0.30	0	-4	3768	3756	3748	3736	3728	3752	3732	66	1120	500	2620	5	1	13273726	494	8.26	0.90	12	0.00	451.00	4119.00	3810	20240315	-2.23	3010	20240708	23.75	3810	-2.23	20240315	3010	23.75	20240708	3810	-2.23	20240315	3010	23.75	20240708	0.09	N	332370	500	66 억		40457	N	N	0	N	00	N