KissMeData/101390/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	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-135	5	-3.94	376197555	114091	25.79	3425	3460	3220	4450	2400	3425	3297.35	1.94	0	-15038	4278	3851	3508	3081	2738	4065	3295	53	1025	500	2320	5	1	10548085	347	-1.28	1.15	12	1.08	-2578.00	2857.00	9600	20240322	-65.73	2620	20240910	25.57	9600	-65.73	20240322	2620	25.57	20240910	9600	-65.73	20240322	2620	25.57	20240910	0.00	N	101390	500	52 억		204133	N	N	0	N	00	N
3	20241031	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-65	5	-1.90	364258870	110478	24.97	3425	3460	3220	4450	2400	3425	3297.12	1.94	0	-12596	4278	3851	3508	3081	2738	4065	3295	53	1025	500	2320	5	1	10548085	354	-1.30	1.18	12	1.05	-2578.00	2857.00	9600	20240322	-65.00	2620	20240910	28.24	9600	-65.00	20240322	2620	28.24	20240910	9600	-65.00	20240322	2620	28.24	20240910	0.00	N	101390	500	52 억		204133	N	N	0	N	00	N
4	20241031	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-155	5	-4.53	329664865	99970	22.60	3425	3460	3220	4450	2400	3425	3297.64	1.94	0	-11368	4278	3851	3508	3081	2738	4065	3295	53	1025	500	2320	5	1	10548085	345	-1.27	1.14	12	0.95	-2578.00	2857.00	9600	20240322	-65.94	2620	20240910	24.81	9600	-65.94	20240322	2620	24.81	20240910	9600	-65.94	20240322	2620	24.81	20240910	0.00	N	101390	500	52 억		204133	N	N	0	N	00	N
5	20241031	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-120	5	-3.50	308394970	93453	21.12	3425	3460	3220	4450	2400	3425	3300.00	1.94	0	-10579	4278	3851	3508	3081	2738	4065	3295	53	1025	500	2320	5	1	10548085	349	-1.28	1.16	12	0.89	-2578.00	2857.00	9600	20240322	-65.57	2620	20240910	26.15	9600	-65.57	20240322	2620	26.15	20240910	9600	-65.57	20240322	2620	26.15	20240910	0.00	N	101390	500	52 억		204133	N	N	0	N	00	N
6	20241031	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-165	5	-4.82	256062450	77630	17.55	3425	3460	3220	4450	2400	3425	3298.50	1.94	0	-15318	4278	3851	3508	3081	2738	4065	3295	53	1025	500	2320	5	1	10548085	344	-1.26	1.14	12	0.74	-2578.00	2857.00	9600	20240322	-66.04	2620	20240910	24.43	9600	-66.04	20240322	2620	24.43	20240910	9600	-66.04	20240322	2620	24.43	20240910	0.00	N	101390	500	52 억		204133	N	N	0	N	00	N
7	20241031	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-145	5	-4.23	233033510	70585	15.95	3425	3460	3220	4450	2400	3425	3301.46	1.94	0	-13359	4278	3851	3508	3081	2738	4065	3295	53	1025	500	2320	5	1	10548085	346	-1.27	1.15	12	0.67	-2578.00	2857.00	9600	20240322	-65.83	2620	20240910	25.19	9600	-65.83	20240322	2620	25.19	20240910	9600	-65.83	20240322	2620	25.19	20240910	0.00	N	101390	500	52 억		204133	N	N	0	N	00	N
8	20241031	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-115	5	-3.36	132385960	39727	8.98	3425	3460	3290	4450	2400	3425	3332.39	1.94	0	-4487	4278	3851	3508	3081	2738	4065	3295	53	1025	500	2320	5	1	10548085	349	-1.28	1.16	12	0.38	-2578.00	2857.00	9600	20240322	-65.52	2620	20240910	26.34	9600	-65.52	20240322	2620	26.34	20240910	9600	-65.52	20240322	2620	26.34	20240910	0.00	N	101390	500	52 억		204133	N	N	0	N	00	N
9	20241031	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-90	5	-2.63	24895695	7410	1.67	3425	3460	3290	4450	2400	3425	3359.74	1.94	0	-1067	4278	3851	3508	3081	2738	4065	3295	53	1025	500	2320	5	1	10548085	352	-1.29	1.17	12	0.07	-2578.00	2857.00	9600	20240322	-65.26	2620	20240910	27.29	9600	-65.26	20240322	2620	27.29	20240910	9600	-65.26	20240322	2620	27.29	20240910	0.00	N	101390	500	52 억		204133	N	N	0	N	00	N
10	20241030	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	220	2	6.86	1590437150	441799	495.35	3205	3935	3165	4165	2245	3205	3600.31	1.76	0	19494	3441	3322	3226	3107	3011	3275	3060	53	960	500	2170	5	1	10548085	361	-1.33	1.20	12	4.19	-2578.00	2857.00	9600	20240322	-64.32	2620	20240910	30.73	9600	-64.32	20240322	2620	30.73	20240910	9600	-64.32	20240322	2620	30.73	20240910	0.00	N	101390	500	52 억		185165	N	N	0	N	00	N
11	20241030	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	160	2	4.99	1571296325	436178	489.04	3205	3935	3165	4165	2245	3205	3602.42	1.76	0	20220	3441	3322	3226	3107	3011	3275	3060	53	960	500	2170	5	1	10548085	355	-1.31	1.18	12	4.14	-2578.00	2857.00	9600	20240322	-64.95	2620	20240910	28.44	9600	-64.95	20240322	2620	28.44	20240910	9600	-64.95	20240322	2620	28.44	20240910	0.00	N	101390	500	52 억		185165	N	N	0	N	00	N
12	20241030	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	170	2	5.30	1530789670	424105	475.51	3205	3935	3165	4165	2245	3205	3609.46	1.76	0	25345	3441	3322	3226	3107	3011	3275	3060	53	960	500	2170	5	1	10548085	356	-1.31	1.18	12	4.02	-2578.00	2857.00	9600	20240322	-64.84	2620	20240910	28.82	9600	-64.84	20240322	2620	28.82	20240910	9600	-64.84	20240322	2620	28.82	20240910	0.00	N	101390	500	52 억		185165	N	N	0	N	00	N
13	20241030	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	170	2	5.30	1505544690	416602	467.09	3205	3935	3165	4165	2245	3205	3613.87	1.76	0	25623	3441	3322	3226	3107	3011	3275	3060	53	960	500	2170	5	1	10548085	356	-1.31	1.18	12	3.95	-2578.00	2857.00	9600	20240322	-64.84	2620	20240910	28.82	9600	-64.84	20240322	2620	28.82	20240910	9600	-64.84	20240322	2620	28.82	20240910	0.00	N	101390	500	52 억		185165	N	N	0	N	00	N
14	20241030	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	175	2	5.46	1452912965	401088	449.70	3205	3935	3165	4165	2245	3205	3622.43	1.76	0	27673	3441	3322	3226	3107	3011	3275	3060	53	960	500	2170	5	1	10548085	357	-1.31	1.18	12	3.80	-2578.00	2857.00	9600	20240322	-64.79	2620	20240910	29.01	9600	-64.79	20240322	2620	29.01	20240910	9600	-64.79	20240322	2620	29.01	20240910	0.00	N	101390	500	52 억		185165	N	N	0	N	00	N
15	20241030	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	385	2	12.01	1213759285	332129	372.38	3205	3935	3165	4165	2245	3205	3654.48	1.76	0	2303	3441	3322	3226	3107	3011	3275	3060	53	960	500	2170	5	1	10548085	379	-1.39	1.26	12	3.15	-2578.00	2857.00	9600	20240322	-62.60	2620	20240910	37.02	9600	-62.60	20240322	2620	37.02	20240910	9600	-62.60	20240322	2620	37.02	20240910	0.00	N	101390	500	52 억		185165	N	N	0	N	00	N
16	20241030	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	360	2	11.23	392693770	112649	126.30	3205	3725	3165	4165	2245	3205	3485.99	1.76	0	-10303	3441	3322	3226	3107	3011	3275	3060	53	960	500	2170	5	1	10548085	376	-1.38	1.25	12	1.07	-2578.00	2857.00	9600	20240322	-62.86	2620	20240910	36.07	9600	-62.86	20240322	2620	36.07	20240910	9600	-62.86	20240322	2620	36.07	20240910	0.00	N	101390	500	52 억		185165	N	N	0	N	00	N
17	20241030	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	0	3	0.00	7148770	2249	2.52	3205	3210	3170	4165	2245	3205	3178.64	1.76	0	1300	3441	3322	3226	3107	3011	3275	3060	53	960	500	2170	5	1	10548085	338	-1.24	1.12	12	0.02	-2578.00	2857.00	9600	20240322	-66.61	2620	20240910	22.33	9600	-66.61	20240322	2620	22.33	20240910	9600	-66.61	20240322	2620	22.33	20240910	0.00	N	101390	500	52 억		185165	N	N	0	N	00	N
18	20241029	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-95	5	-2.88	283902850	89168	56.80	3345	3345	3130	4290	2310	3300	3183.91	2.03	0	-30227	3566	3432	3201	3067	2836	3500	3135	53	990	500	2240	5	1	10548085	338	-1.24	1.12	12	0.85	-2578.00	2857.00	9600	20240322	-66.61	2620	20240910	22.33	9600	-66.61	20240322	2620	22.33	20240910	9600	-66.61	20240322	2620	22.33	20240910	0.00	N	101390	500	52 억		214453	N	N	0	N	00	N
19	20241029	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-100	5	-3.03	271775485	85378	54.39	3345	3345	3130	4290	2310	3300	3183.20	2.03	0	-28445	3566	3432	3201	3067	2836	3500	3135	53	990	500	2240	5	1	10548085	338	-1.24	1.12	12	0.81	-2578.00	2857.00	9600	20240322	-66.67	2620	20240910	22.14	9600	-66.67	20240322	2620	22.14	20240910	9600	-66.67	20240322	2620	22.14	20240910	0.00	N	101390	500	52 억		214453	N	N	0	N	00	N
20	20241029	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-105	5	-3.18	261798335	82256	52.40	3345	3345	3130	4290	2310	3300	3182.73	2.03	0	-26904	3566	3432	3201	3067	2836	3500	3135	53	990	500	2240	5	1	10548085	337	-1.24	1.12	12	0.78	-2578.00	2857.00	9600	20240322	-66.72	2620	20240910	21.95	9600	-66.72	20240322	2620	21.95	20240910	9600	-66.72	20240322	2620	21.95	20240910	0.00	N	101390	500	52 억		214453	N	N	0	N	00	N
21	20241029	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-160	5	-4.85	233144235	73278	46.68	3345	3345	3130	4290	2310	3300	3181.64	2.03	0	-20471	3566	3432	3201	3067	2836	3500	3135	53	990	500	2240	5	1	10548085	331	-1.22	1.10	12	0.69	-2578.00	2857.00	9600	20240322	-67.29	2620	20240910	19.85	9600	-67.29	20240322	2620	19.85	20240910	9600	-67.29	20240322	2620	19.85	20240910	0.00	N	101390	500	52 억		214453	N	N	0	N	00	N
22	20241029	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-130	5	-3.94	213033750	66875	42.60	3345	3345	3135	4290	2310	3300	3185.55	2.03	0	-15880	3566	3432	3201	3067	2836	3500	3135	53	990	500	2240	5	1	10548085	334	-1.23	1.11	12	0.63	-2578.00	2857.00	9600	20240322	-66.98	2620	20240910	20.99	9600	-66.98	20240322	2620	20.99	20240910	9600	-66.98	20240322	2620	20.99	20240910	0.00	N	101390	500	52 억		214453	N	N	0	N	00	N
23	20241029	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-135	5	-4.09	130259410	40650	25.89	3345	3345	3160	4290	2310	3300	3204.41	2.03	0	-6081	3566	3432	3201	3067	2836	3500	3135	53	990	500	2240	5	1	10548085	334	-1.23	1.11	12	0.39	-2578.00	2857.00	9600	20240322	-67.03	2620	20240910	20.80	9600	-67.03	20240322	2620	20.80	20240910	9600	-67.03	20240322	2620	20.80	20240910	0.00	N	101390	500	52 억		214453	N	N	0	N	00	N
24	20241029	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-100	5	-3.03	68346595	21151	13.47	3345	3345	3195	4290	2310	3300	3231.36	2.03	0	-4052	3566	3432	3201	3067	2836	3500	3135	53	990	500	2240	5	1	10548085	338	-1.24	1.12	12	0.20	-2578.00	2857.00	9600	20240322	-66.67	2620	20240910	22.14	9600	-66.67	20240322	2620	22.14	20240910	9600	-66.67	20240322	2620	22.14	20240910	0.00	N	101390	500	52 억		214453	N	N	0	N	00	N
25	20241028	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	330	2	11.11	501058930	156275	86.09	2970	3335	2970	3860	2080	2970	3206.26	1.67	0	37221	3280	3125	3015	2860	2750	3202	2937	53	890	500	2010	5	1	10548085	348	-1.28	1.16	12	1.48	-2578.00	2857.00	9600	20240322	-65.62	2620	20240910	25.95	9600	-65.62	20240322	2620	25.95	20240910	9600	-65.62	20240322	2620	25.95	20240910	0.00	N	101390	500	52 억		176374	N	N	0	N	00	N
26	20241028	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	280	2	9.43	487079365	152027	83.75	2970	3335	2970	3860	2080	2970	3203.90	1.67	0	37327	3280	3125	3015	2860	2750	3202	2937	53	890	500	2010	5	1	10548085	343	-1.26	1.14	12	1.44	-2578.00	2857.00	9600	20240322	-66.15	2620	20240910	24.05	9600	-66.15	20240322	2620	24.05	20240910	9600	-66.15	20240322	2620	24.05	20240910	0.00	N	101390	500	52 억		176374	N	N	0	N	00	N
27	20241028	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	265	2	8.92	458953500	143338	78.97	2970	3335	2970	3860	2080	2970	3201.90	1.67	0	39943	3280	3125	3015	2860	2750	3202	2937	53	890	500	2010	5	1	10548085	341	-1.25	1.13	12	1.36	-2578.00	2857.00	9600	20240322	-66.30	2620	20240910	23.47	9600	-66.30	20240322	2620	23.47	20240910	9600	-66.30	20240322	2620	23.47	20240910	0.00	N	101390	500	52 억		176374	N	N	0	N	00	N
28	20241028	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	280	2	9.43	446077040	139349	76.77	2970	3335	2970	3860	2080	2970	3201.15	1.67	0	40769	3280	3125	3015	2860	2750	3202	2937	53	890	500	2010	5	1	10548085	343	-1.26	1.14	12	1.32	-2578.00	2857.00	9600	20240322	-66.15	2620	20240910	24.05	9600	-66.15	20240322	2620	24.05	20240910	9600	-66.15	20240322	2620	24.05	20240910	0.00	N	101390	500	52 억		176374	N	N	0	N	00	N
29	20241028	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	215	2	7.24	420284750	131335	72.35	2970	3335	2970	3860	2080	2970	3200.10	1.67	0	40389	3280	3125	3015	2860	2750	3202	2937	53	890	500	2010	5	1	10548085	336	-1.24	1.11	12	1.25	-2578.00	2857.00	9600	20240322	-66.82	2620	20240910	21.56	9600	-66.82	20240322	2620	21.56	20240910	9600	-66.82	20240322	2620	21.56	20240910	0.00	N	101390	500	52 억		176374	N	N	0	N	00	N
30	20241028	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	240	2	8.08	385130000	120191	66.21	2970	3335	2970	3860	2080	2970	3204.32	1.67	0	39572	3280	3125	3015	2860	2750	3202	2937	53	890	500	2010	5	1	10548085	339	-1.25	1.12	12	1.14	-2578.00	2857.00	9600	20240322	-66.56	2620	20240910	22.52	9600	-66.56	20240322	2620	22.52	20240910	9600	-66.56	20240322	2620	22.52	20240910	0.00	N	101390	500	52 억		176374	N	N	0	N	00	N
31	20241028	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	205	2	6.90	231798465	72252	39.80	2970	3335	2970	3860	2080	2970	3208.19	1.67	0	15305	3280	3125	3015	2860	2750	3202	2937	53	890	500	2010	5	1	10548085	335	-1.23	1.11	12	0.68	-2578.00	2857.00	9600	20240322	-66.93	2620	20240910	21.18	9600	-66.93	20240322	2620	21.18	20240910	9600	-66.93	20240322	2620	21.18	20240910	0.00	N	101390	500	52 억		176374	N	N	0	N	00	N
32	20241028	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	50	2	1.68	7424790	2489	1.37	2970	3025	2970	3860	2080	2970	2983.04	1.67	0	-404	3280	3125	3015	2860	2750	3202	2937	53	890	500	2010	5	1	10548085	319	-1.17	1.06	12	0.02	-2578.00	2857.00	9600	20240322	-68.54	2620	20240910	15.27	9600	-68.54	20240322	2620	15.27	20240910	9600	-68.54	20240322	2620	15.27	20240910	0.00	N	101390	500	52 억		176374	N	N	0	N	00	N
33	20241025	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	90	2	3.12	547401220	181147	265.15	2905	3170	2905	3740	2020	2880	3021.87	1.63	0	4518	3120	3000	2940	2820	2760	2970	2790	53	860	500	1950	5	1	10548085	313	-1.15	1.04	12	1.72	-2578.00	2857.00	9600	20240322	-69.06	2620	20240910	13.36	9600	-69.06	20240322	2620	13.36	20240910	9600	-69.06	20240322	2620	13.36	20240910	0.00	N	101390	500	52 억		171744	N	N	0	N	00	N
34	20241025	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	90	2	3.12	534378935	176722	258.68	2905	3170	2905	3740	2020	2880	3023.84	1.63	0	4420	3120	3000	2940	2820	2760	2970	2790	53	860	500	1950	5	1	10548085	313	-1.15	1.04	12	1.68	-2578.00	2857.00	9600	20240322	-69.06	2620	20240910	13.36	9600	-69.06	20240322	2620	13.36	20240910	9600	-69.06	20240322	2620	13.36	20240910	0.00	N	101390	500	52 억		171744	N	N	0	N	00	N
35	20241025	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	80	2	2.78	504949255	166874	244.26	2905	3170	2905	3740	2020	2880	3025.93	1.63	0	7863	3120	3000	2940	2820	2760	2970	2790	53	860	500	1950	5	1	10548085	312	-1.15	1.04	12	1.58	-2578.00	2857.00	9600	20240322	-69.17	2620	20240910	12.98	9600	-69.17	20240322	2620	12.98	20240910	9600	-69.17	20240322	2620	12.98	20240910	0.00	N	101390	500	52 억		171744	N	N	0	N	00	N
36	20241025	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	135	2	4.69	403020870	133185	194.95	2905	3170	2905	3740	2020	2880	3026.02	1.63	0	19787	3120	3000	2940	2820	2760	2970	2790	53	860	500	1950	5	1	10548085	318	-1.17	1.06	12	1.26	-2578.00	2857.00	9600	20240322	-68.59	2620	20240910	15.08	9600	-68.59	20240322	2620	15.08	20240910	9600	-68.59	20240322	2620	15.08	20240910	0.00	N	101390	500	52 억		171744	N	N	0	N	00	N
37	20241025	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	80	2	2.78	381768905	126064	184.53	2905	3170	2905	3740	2020	2880	3028.37	1.63	0	19900	3120	3000	2940	2820	2760	2970	2790	53	860	500	1950	5	1	10548085	312	-1.15	1.04	12	1.20	-2578.00	2857.00	9600	20240322	-69.17	2620	20240910	12.98	9600	-69.17	20240322	2620	12.98	20240910	9600	-69.17	20240322	2620	12.98	20240910	0.00	N	101390	500	52 억		171744	N	N	0	N	00	N
38	20241025	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	170	2	5.90	305057750	100377	146.93	2905	3170	2905	3740	2020	2880	3039.12	1.63	0	16065	3120	3000	2940	2820	2760	2970	2790	53	860	500	1950	5	1	10548085	322	-1.18	1.07	12	0.95	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.00	N	101390	500	52 억		171744	N	N	0	N	00	N
39	20241025	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	170	2	5.90	278920085	91821	134.40	2905	3170	2905	3740	2020	2880	3037.65	1.63	0	18688	3120	3000	2940	2820	2760	2970	2790	53	860	500	1950	5	1	10548085	322	-1.18	1.07	12	0.87	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.00	N	101390	500	52 억		171744	N	N	0	N	00	N
40	20241025	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	120	2	4.17	82355210	27642	40.46	2905	3130	2905	3740	2020	2880	2979.35	1.63	0	5964	3120	3000	2940	2820	2760	2970	2790	53	860	500	1950	5	1	10548085	316	-1.16	1.05	12	0.26	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.00	N	101390	500	52 억		171744	N	N	0	N	00	N
41	20241024	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-105	5	-3.52	200386870	68034	149.62	2930	3060	2880	3880	2090	2985	2945.39	1.66	0	-2210	3131	3057	2996	2922	2861	3027	2892	53	895	500	2020	5	1	10548085	304	-1.12	1.01	12	0.64	-2578.00	2857.00	9600	20240322	-70.00	2620	20240910	9.92	9600	-70.00	20240322	2620	9.92	20240910	9600	-70.00	20240322	2620	9.92	20240910	0.00	N	101390	500	52 억		174610	N	N	0	N	00	N
42	20241024	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-35	5	-1.17	193376105	65610	144.29	2930	3060	2880	3880	2090	2985	2947.35	1.66	0	-1620	3131	3057	2996	2922	2861	3027	2892	53	895	500	2020	5	1	10548085	311	-1.14	1.03	12	0.62	-2578.00	2857.00	9600	20240322	-69.27	2620	20240910	12.60	9600	-69.27	20240322	2620	12.60	20240910	9600	-69.27	20240322	2620	12.60	20240910	0.00	N	101390	500	52 억		174610	N	N	0	N	00	N
43	20241024	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-45	5	-1.51	153820095	51987	114.33	2930	3060	2910	3880	2090	2985	2958.82	1.66	0	-2929	3131	3057	2996	2922	2861	3027	2892	53	895	500	2020	5	1	10548085	310	-1.14	1.03	12	0.49	-2578.00	2857.00	9600	20240322	-69.38	2620	20240910	12.21	9600	-69.38	20240322	2620	12.21	20240910	9600	-69.38	20240322	2620	12.21	20240910	0.00	N	101390	500	52 억		174610	N	N	0	N	00	N
44	20241024	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-15	5	-0.50	139093675	46976	103.31	2930	3060	2910	3880	2090	2985	2960.95	1.66	0	-960	3131	3057	2996	2922	2861	3027	2892	53	895	500	2020	5	1	10548085	313	-1.15	1.04	12	0.45	-2578.00	2857.00	9600	20240322	-69.06	2620	20240910	13.36	9600	-69.06	20240322	2620	13.36	20240910	9600	-69.06	20240322	2620	13.36	20240910	0.00	N	101390	500	52 억		174610	N	N	0	N	00	N
45	20241024	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	15	2	0.50	100615750	33847	74.44	2930	3060	2920	3880	2090	2985	2972.66	1.66	0	-4562	3131	3057	2996	2922	2861	3027	2892	53	895	500	2020	5	1	10548085	316	-1.16	1.05	12	0.32	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.00	N	101390	500	52 억		174610	N	N	0	N	00	N
46	20241024	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	15	2	0.50	97551110	32820	72.18	2930	3060	2920	3880	2090	2985	2972.30	1.66	0	-4644	3131	3057	2996	2922	2861	3027	2892	53	895	500	2020	5	1	10548085	316	-1.16	1.05	12	0.31	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.00	N	101390	500	52 억		174610	N	N	0	N	00	N
47	20241024	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	0	3	0.00	64180145	21521	47.33	2930	3060	2920	3880	2090	2985	2982.21	1.66	0	-2064	3131	3057	2996	2922	2861	3027	2892	53	895	500	2020	5	1	10548085	315	-1.16	1.04	12	0.20	-2578.00	2857.00	9600	20240322	-68.91	2620	20240910	13.93	9600	-68.91	20240322	2620	13.93	20240910	9600	-68.91	20240322	2620	13.93	20240910	0.00	N	101390	500	52 억		174610	N	N	0	N	00	N
48	20241024	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	15	2	0.50	11005830	3699	8.13	2930	3060	2930	3880	2090	2985	2975.34	1.66	0	766	3131	3057	2996	2922	2861	3027	2892	53	895	500	2020	5	1	10548085	316	-1.16	1.05	12	0.04	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.00	N	101390	500	52 억		174610	N	N	0	N	00	N
49	20241023	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-35	5	-1.16	133612575	44890	91.84	3005	3070	2935	3925	2115	3020	2976.43	1.61	0	5037	3150	3085	3035	2970	2920	3117	3002	53	905	500	2050	5	1	10548085	315	-1.16	1.04	12	0.43	-2578.00	2857.00	9600	20240322	-68.91	2620	20240910	13.93	9600	-68.91	20240322	2620	13.93	20240910	9600	-68.91	20240322	2620	13.93	20240910	0.00	N	101390	500	52 억		170055	N	N	0	N	00	N
50	20241023	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-40	5	-1.32	129627715	43561	89.12	3005	3070	2935	3925	2115	3020	2975.77	1.61	0	5649	3150	3085	3035	2970	2920	3117	3002	53	905	500	2050	5	1	10548085	314	-1.16	1.04	12	0.41	-2578.00	2857.00	9600	20240322	-68.96	2620	20240910	13.74	9600	-68.96	20240322	2620	13.74	20240910	9600	-68.96	20240322	2620	13.74	20240910	0.00	N	101390	500	52 억		170055	N	N	0	N	00	N
51	20241023	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-45	5	-1.49	123866075	41637	85.19	3005	3070	2935	3925	2115	3020	2974.90	1.61	0	6411	3150	3085	3035	2970	2920	3117	3002	53	905	500	2050	5	1	10548085	314	-1.15	1.04	12	0.39	-2578.00	2857.00	9600	20240322	-69.01	2620	20240910	13.55	9600	-69.01	20240322	2620	13.55	20240910	9600	-69.01	20240322	2620	13.55	20240910	0.00	N	101390	500	52 억		170055	N	N	0	N	00	N
52	20241023	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-55	5	-1.82	104948250	35267	72.15	3005	3070	2935	3925	2115	3020	2975.82	1.61	0	5711	3150	3085	3035	2970	2920	3117	3002	53	905	500	2050	5	1	10548085	313	-1.15	1.04	12	0.33	-2578.00	2857.00	9600	20240322	-69.11	2620	20240910	13.17	9600	-69.11	20240322	2620	13.17	20240910	9600	-69.11	20240322	2620	13.17	20240910	0.00	N	101390	500	52 억		170055	N	N	0	N	00	N
53	20241023	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-60	5	-1.99	85695450	28740	58.80	3005	3070	2935	3925	2115	3020	2981.75	1.61	0	5789	3150	3085	3035	2970	2920	3117	3002	53	905	500	2050	5	1	10548085	312	-1.15	1.04	12	0.27	-2578.00	2857.00	9600	20240322	-69.17	2620	20240910	12.98	9600	-69.17	20240322	2620	12.98	20240910	9600	-69.17	20240322	2620	12.98	20240910	0.00	N	101390	500	52 억		170055	N	N	0	N	00	N
54	20241023	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-45	5	-1.49	76869260	25764	52.71	3005	3070	2935	3925	2115	3020	2983.59	1.61	0	4548	3150	3085	3035	2970	2920	3117	3002	53	905	500	2050	5	1	10548085	314	-1.15	1.04	12	0.24	-2578.00	2857.00	9600	20240322	-69.01	2620	20240910	13.55	9600	-69.01	20240322	2620	13.55	20240910	9600	-69.01	20240322	2620	13.55	20240910	0.00	N	101390	500	52 억		170055	N	N	0	N	00	N
55	20241023	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-15	5	-0.50	39434785	13134	26.87	3005	3070	2950	3925	2115	3020	3002.50	1.61	0	3920	3150	3085	3035	2970	2920	3117	3002	53	905	500	2050	5	1	10548085	317	-1.17	1.05	12	0.12	-2578.00	2857.00	9600	20240322	-68.70	2620	20240910	14.69	9600	-68.70	20240322	2620	14.69	20240910	9600	-68.70	20240322	2620	14.69	20240910	0.00	N	101390	500	52 억		170055	N	N	0	N	00	N
56	20241023	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	45	2	1.49	21177440	7036	14.40	3005	3065	3000	3925	2115	3020	3009.87	1.61	0	3938	3150	3085	3035	2970	2920	3117	3002	53	905	500	2050	5	1	10548085	323	-1.19	1.07	12	0.07	-2578.00	2857.00	9600	20240322	-68.07	2620	20240910	16.98	9600	-68.07	20240322	2620	16.98	20240910	9600	-68.07	20240322	2620	16.98	20240910	0.00	N	101390	500	52 억		170055	N	N	0	N	00	N
57	20241022	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-15	5	-0.49	146645545	48321	72.84	3000	3100	2985	3945	2125	3035	3034.85	1.62	0	-948	3178	3106	3028	2956	2878	3067	2917	53	910	500	2060	5	1	10548085	319	-1.17	1.06	12	0.46	-2578.00	2857.00	9600	20240322	-68.54	2620	20240910	15.27	9600	-68.54	20240322	2620	15.27	20240910	9600	-68.54	20240322	2620	15.27	20240910	0.00	N	101390	500	52 억		171160	N	N	0	N	00	N
58	20241022	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-20	5	-0.66	135994320	44779	67.50	3000	3100	2985	3945	2125	3035	3037.01	1.62	0	-287	3178	3106	3028	2956	2878	3067	2917	53	910	500	2060	5	1	10548085	318	-1.17	1.06	12	0.42	-2578.00	2857.00	9600	20240322	-68.59	2620	20240910	15.08	9600	-68.59	20240322	2620	15.08	20240910	9600	-68.59	20240322	2620	15.08	20240910	0.00	N	101390	500	52 억		171160	N	N	0	N	00	N
59	20241022	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-35	5	-1.15	126394140	41601	62.71	3000	3100	3000	3945	2125	3035	3038.25	1.62	0	819	3178	3106	3028	2956	2878	3067	2917	53	910	500	2060	5	1	10548085	316	-1.16	1.05	12	0.39	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.00	N	101390	500	52 억		171160	N	N	0	N	00	N
60	20241022	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	25	2	0.82	112323175	36940	55.69	3000	3100	3000	3945	2125	3035	3040.69	1.62	0	1184	3178	3106	3028	2956	2878	3067	2917	53	910	500	2060	5	1	10548085	323	-1.19	1.07	12	0.35	-2578.00	2857.00	9600	20240322	-68.12	2620	20240910	16.79	9600	-68.12	20240322	2620	16.79	20240910	9600	-68.12	20240322	2620	16.79	20240910	0.00	N	101390	500	52 억		171160	N	N	0	N	00	N
61	20241022	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	5	2	0.16	74358455	24488	36.92	3000	3100	3000	3945	2125	3035	3036.53	1.62	0	-2892	3178	3106	3028	2956	2878	3067	2917	53	910	500	2060	5	1	10548085	321	-1.18	1.06	12	0.23	-2578.00	2857.00	9600	20240322	-68.33	2620	20240910	16.03	9600	-68.33	20240322	2620	16.03	20240910	9600	-68.33	20240322	2620	16.03	20240910	0.00	N	101390	500	52 억		171160	N	N	0	N	00	N
62	20241022	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-10	5	-0.33	68986245	22716	34.24	3000	3100	3000	3945	2125	3035	3036.90	1.62	0	-2099	3178	3106	3028	2956	2878	3067	2917	53	910	500	2060	5	1	10548085	319	-1.17	1.06	12	0.22	-2578.00	2857.00	9600	20240322	-68.49	2620	20240910	15.46	9600	-68.49	20240322	2620	15.46	20240910	9600	-68.49	20240322	2620	15.46	20240910	0.00	N	101390	500	52 억		171160	N	N	0	N	00	N
63	20241022	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	15	2	0.49	44209045	14602	22.01	3000	3095	3000	3945	2125	3035	3027.60	1.62	0	-5210	3178	3106	3028	2956	2878	3067	2917	53	910	500	2060	5	1	10548085	322	-1.18	1.07	12	0.14	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.00	N	101390	500	52 억		171160	N	N	0	N	00	N
64	20241022	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	0	3	0.00	5647010	1853	2.79	3000	3095	3000	3945	2125	3035	3047.50	1.62	0	-895	3178	3106	3028	2956	2878	3067	2917	53	910	500	2060	5	1	10548085	320	-1.18	1.06	12	0.02	-2578.00	2857.00	9600	20240322	-68.39	2620	20240910	15.84	9600	-68.39	20240322	2620	15.84	20240910	9600	-68.39	20240322	2620	15.84	20240910	0.00	N	101390	500	52 억		171160	N	N	0	N	00	N
65	20241021	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-10	5	-0.33	199716795	65766	55.69	3045	3100	2950	3955	2135	3045	3036.78	1.49	0	14045	3465	3255	3130	2920	2795	3192	2857	53	910	500	2070	5	1	10548085	320	-1.18	1.06	12	0.62	-2578.00	2857.00	9600	20240322	-68.39	2620	20240910	15.84	9600	-68.39	20240322	2620	15.84	20240910	9600	-68.39	20240322	2620	15.84	20240910	0.00	N	101390	500	52 억		157642	N	N	0	N	00	N
66	20241021	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-10	5	-0.33	190483665	62705	53.10	3045	3100	2950	3955	2135	3045	3037.77	1.49	0	13475	3465	3255	3130	2920	2795	3192	2857	53	910	500	2070	5	1	10548085	320	-1.18	1.06	12	0.59	-2578.00	2857.00	9600	20240322	-68.39	2620	20240910	15.84	9600	-68.39	20240322	2620	15.84	20240910	9600	-68.39	20240322	2620	15.84	20240910	0.00	N	101390	500	52 억		157642	N	N	0	N	00	N
67	20241021	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	5	2	0.16	154387585	50811	43.03	3045	3100	2950	3955	2135	3045	3038.47	1.49	0	14152	3465	3255	3130	2920	2795	3192	2857	53	910	500	2070	5	1	10548085	322	-1.18	1.07	12	0.48	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.00	N	101390	500	52 억		157642	N	N	0	N	00	N
68	20241021	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	30	2	0.99	146059720	48080	40.71	3045	3100	2950	3955	2135	3045	3037.85	1.49	0	14849	3465	3255	3130	2920	2795	3192	2857	53	910	500	2070	5	1	10548085	324	-1.19	1.08	12	0.46	-2578.00	2857.00	9600	20240322	-67.97	2620	20240910	17.37	9600	-67.97	20240322	2620	17.37	20240910	9600	-67.97	20240322	2620	17.37	20240910	0.00	N	101390	500	52 억		157642	N	N	0	N	00	N
69	20241021	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	30	2	0.99	141558910	46608	39.47	3045	3100	2950	3955	2135	3045	3037.22	1.49	0	14833	3465	3255	3130	2920	2795	3192	2857	53	910	500	2070	5	1	10548085	324	-1.19	1.08	12	0.44	-2578.00	2857.00	9600	20240322	-67.97	2620	20240910	17.37	9600	-67.97	20240322	2620	17.37	20240910	9600	-67.97	20240322	2620	17.37	20240910	0.00	N	101390	500	52 억		157642	N	N	0	N	00	N
70	20241021	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	20	2	0.66	103535995	34223	28.98	3045	3100	2950	3955	2135	3045	3025.33	1.49	0	12746	3465	3255	3130	2920	2795	3192	2857	53	910	500	2070	5	1	10548085	323	-1.19	1.07	12	0.32	-2578.00	2857.00	9600	20240322	-68.07	2620	20240910	16.98	9600	-68.07	20240322	2620	16.98	20240910	9600	-68.07	20240322	2620	16.98	20240910	0.00	N	101390	500	52 억		157642	N	N	0	N	00	N
71	20241021	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	15	2	0.49	52387850	17257	14.61	3045	3100	2980	3955	2135	3045	3035.74	1.49	0	4302	3465	3255	3130	2920	2795	3192	2857	53	910	500	2070	5	1	10548085	323	-1.19	1.07	12	0.16	-2578.00	2857.00	9600	20240322	-68.12	2620	20240910	16.79	9600	-68.12	20240322	2620	16.79	20240910	9600	-68.12	20240322	2620	16.79	20240910	0.00	N	101390	500	52 억		157642	N	N	0	N	00	N
72	20241021	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-15	5	-0.49	21124290	6992	5.92	3045	3065	2980	3955	2135	3045	3021.21	1.49	0	3049	3465	3255	3130	2920	2795	3192	2857	53	910	500	2070	5	1	10548085	320	-1.18	1.06	12	0.07	-2578.00	2857.00	9600	20240322	-68.44	2620	20240910	15.65	9600	-68.44	20240322	2620	15.65	20240910	9600	-68.44	20240322	2620	15.65	20240910	0.00	N	101390	500	52 억		157642	N	N	0	N	00	N
73	20241018	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-185	5	-5.73	368518775	118011	192.28	3230	3340	3005	4195	2265	3230	3122.79	1.55	0	-5026	3490	3360	3250	3120	3010	3305	3065	53	965	500	2190	5	1	10548085	321	-1.18	1.07	12	1.12	-2578.00	2857.00	9600	20240322	-68.28	2620	20240910	16.22	9600	-68.28	20240322	2620	16.22	20240910	9600	-68.28	20240322	2620	16.22	20240910	0.00	N	101390	500	52 억		163300	N	N	0	N	00	N
74	20241018	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-125	5	-3.87	356066660	113945	185.66	3230	3340	3005	4195	2265	3230	3124.90	1.55	0	-4472	3490	3360	3250	3120	3010	3305	3065	53	965	500	2190	5	1	10548085	328	-1.20	1.09	12	1.08	-2578.00	2857.00	9600	20240322	-67.66	2620	20240910	18.51	9600	-67.66	20240322	2620	18.51	20240910	9600	-67.66	20240322	2620	18.51	20240910	0.00	N	101390	500	52 억		163300	N	N	0	N	00	N
75	20241018	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-100	5	-3.10	317286540	101553	165.47	3230	3340	3005	4195	2265	3230	3124.34	1.55	0	-3797	3490	3360	3250	3120	3010	3305	3065	53	965	500	2190	5	1	10548085	330	-1.21	1.10	12	0.96	-2578.00	2857.00	9600	20240322	-67.40	2620	20240910	19.47	9600	-67.40	20240322	2620	19.47	20240910	9600	-67.40	20240322	2620	19.47	20240910	0.00	N	101390	500	52 억		163300	N	N	0	N	00	N
76	20241018	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-140	5	-4.33	267270240	85317	139.01	3230	3340	3050	4195	2265	3230	3132.67	1.55	0	-6626	3490	3360	3250	3120	3010	3305	3065	53	965	500	2190	5	1	10548085	326	-1.20	1.08	12	0.81	-2578.00	2857.00	9600	20240322	-67.81	2620	20240910	17.94	9600	-67.81	20240322	2620	17.94	20240910	9600	-67.81	20240322	2620	17.94	20240910	0.00	N	101390	500	52 억		163300	N	N	0	N	00	N
77	20241018	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-80	5	-2.48	220268980	70123	114.26	3230	3340	3085	4195	2265	3230	3141.18	1.55	0	-10056	3490	3360	3250	3120	3010	3305	3065	53	965	500	2190	5	1	10548085	332	-1.22	1.10	12	0.66	-2578.00	2857.00	9600	20240322	-67.19	2620	20240910	20.23	9600	-67.19	20240322	2620	20.23	20240910	9600	-67.19	20240322	2620	20.23	20240910	0.00	N	101390	500	52 억		163300	N	N	0	N	00	N
78	20241018	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-105	5	-3.25	186702305	59403	96.79	3230	3340	3085	4195	2265	3230	3142.98	1.55	0	-8207	3490	3360	3250	3120	3010	3305	3065	53	965	500	2190	5	1	10548085	330	-1.21	1.09	12	0.56	-2578.00	2857.00	9600	20240322	-67.45	2620	20240910	19.27	9600	-67.45	20240322	2620	19.27	20240910	9600	-67.45	20240322	2620	19.27	20240910	0.00	N	101390	500	52 억		163300	N	N	0	N	00	N
79	20241018	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-70	5	-2.17	141107695	44827	73.04	3230	3340	3085	4195	2265	3230	3147.83	1.55	0	-8282	3490	3360	3250	3120	3010	3305	3065	53	965	500	2190	5	1	10548085	333	-1.23	1.11	12	0.42	-2578.00	2857.00	9600	20240322	-67.08	2620	20240910	20.61	9600	-67.08	20240322	2620	20.61	20240910	9600	-67.08	20240322	2620	20.61	20240910	0.00	N	101390	500	52 억		163300	N	N	0	N	00	N
80	20241018	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-20	5	-0.62	27772100	8661	14.11	3230	3340	3195	4195	2265	3230	3206.57	1.55	0	326	3490	3360	3250	3120	3010	3305	3065	53	965	500	2190	5	1	10548085	339	-1.25	1.12	12	0.08	-2578.00	2857.00	9600	20240322	-66.56	2620	20240910	22.52	9600	-66.56	20240322	2620	22.52	20240910	9600	-66.56	20240322	2620	22.52	20240910	0.00	N	101390	500	52 억		163300	N	N	0	N	00	N
81	20241017	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-45	5	-1.37	201098780	61297	123.57	3275	3380	3140	4255	2295	3275	3280.73	1.63	0	-7973	3435	3355	3280	3200	3125	3317	3162	53	980	500	2220	5	1	10548085	341	-1.25	1.13	12	0.58	-2578.00	2857.00	9600	20240322	-66.35	2620	20240910	23.28	9600	-66.35	20240322	2620	23.28	20240910	9600	-66.35	20240322	2620	23.28	20240910	0.00	N	101390	500	52 억		171973	N	N	0	N	00	N
82	20241017	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	30	2	0.92	194187795	59178	119.30	3275	3380	3140	4255	2295	3275	3281.42	1.63	0	-7504	3435	3355	3280	3200	3125	3317	3162	53	980	500	2220	5	1	10548085	349	-1.28	1.16	12	0.56	-2578.00	2857.00	9600	20240322	-65.57	2620	20240910	26.15	9600	-65.57	20240322	2620	26.15	20240910	9600	-65.57	20240322	2620	26.15	20240910	0.00	N	101390	500	52 억		171973	N	N	0	N	00	N
83	20241017	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	25	2	0.76	176927855	53926	108.71	3275	3380	3140	4255	2295	3275	3280.94	1.63	0	-5847	3435	3355	3280	3200	3125	3317	3162	53	980	500	2220	5	1	10548085	348	-1.28	1.16	12	0.51	-2578.00	2857.00	9600	20240322	-65.62	2620	20240910	25.95	9600	-65.62	20240322	2620	25.95	20240910	9600	-65.62	20240322	2620	25.95	20240910	0.00	N	101390	500	52 억		171973	N	N	0	N	00	N
84	20241017	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	40	2	1.22	131347235	40242	81.12	3275	3345	3140	4255	2295	3275	3263.93	1.63	0	-2777	3435	3355	3280	3200	3125	3317	3162	53	980	500	2220	5	1	10548085	350	-1.29	1.16	12	0.38	-2578.00	2857.00	9600	20240322	-65.47	2620	20240910	26.53	9600	-65.47	20240322	2620	26.53	20240910	9600	-65.47	20240322	2620	26.53	20240910	0.00	N	101390	500	52 억		171973	N	N	0	N	00	N
85	20241017	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-25	5	-0.76	115448995	35396	71.36	3275	3345	3140	4255	2295	3275	3261.64	1.63	0	-3235	3435	3355	3280	3200	3125	3317	3162	53	980	500	2220	5	1	10548085	343	-1.26	1.14	12	0.34	-2578.00	2857.00	9600	20240322	-66.15	2620	20240910	24.05	9600	-66.15	20240322	2620	24.05	20240910	9600	-66.15	20240322	2620	24.05	20240910	0.00	N	101390	500	52 억		171973	N	N	0	N	00	N
86	20241017	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-10	5	-0.31	108582485	33288	67.11	3275	3345	3140	4255	2295	3275	3261.91	1.63	0	-2914	3435	3355	3280	3200	3125	3317	3162	53	980	500	2220	5	1	10548085	344	-1.27	1.14	12	0.32	-2578.00	2857.00	9600	20240322	-65.99	2620	20240910	24.62	9600	-65.99	20240322	2620	24.62	20240910	9600	-65.99	20240322	2620	24.62	20240910	0.00	N	101390	500	52 억		171973	N	N	0	N	00	N
87	20241017	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	25	2	0.76	93027770	28549	57.55	3275	3345	3140	4255	2295	3275	3258.53	1.63	0	-2127	3435	3355	3280	3200	3125	3317	3162	53	980	500	2220	5	1	10548085	348	-1.28	1.16	12	0.27	-2578.00	2857.00	9600	20240322	-65.62	2620	20240910	25.95	9600	-65.62	20240322	2620	25.95	20240910	9600	-65.62	20240322	2620	25.95	20240910	0.00	N	101390	500	52 억		171973	N	N	0	N	00	N
88	20241017	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	70	2	2.14	35480105	10793	21.76	3275	3345	3270	4255	2295	3275	3287.33	1.63	0	5910	3435	3355	3280	3200	3125	3317	3162	53	980	500	2220	5	1	10548085	353	-1.30	1.17	12	0.10	-2578.00	2857.00	9600	20240322	-65.16	2620	20240910	27.67	9600	-65.16	20240322	2620	27.67	20240910	9600	-65.16	20240322	2620	27.67	20240910	0.00	N	101390	500	52 억		171973	N	N	0	N	00	N
89	20241016	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-95	5	-2.82	160916935	49086	77.56	3340	3360	3205	4380	2360	3370	3278.27	1.55	0	8815	3666	3517	3441	3292	3216	3480	3255	53	1010	500	2290	5	1	10548085	345	-1.27	1.15	12	0.47	-2578.00	2857.00	9600	20240322	-65.89	2620	20240910	25.00	9600	-65.89	20240322	2620	25.00	20240910	9600	-65.89	20240322	2620	25.00	20240910	0.00	N	101390	500	52 억		163827	N	N	0	N	00	N
90	20241016	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-20	5	-0.59	153871700	46944	74.17	3340	3360	3205	4380	2360	3370	3277.77	1.55	0	8564	3666	3517	3441	3292	3216	3480	3255	53	1010	500	2290	5	1	10548085	353	-1.30	1.17	12	0.45	-2578.00	2857.00	9600	20240322	-65.10	2620	20240910	27.86	9600	-65.10	20240322	2620	27.86	20240910	9600	-65.10	20240322	2620	27.86	20240910	0.00	N	101390	500	52 억		163827	N	N	0	N	00	N
91	20241016	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-105	5	-3.12	130332960	39825	62.92	3340	3345	3205	4380	2360	3370	3272.64	1.55	0	6590	3666	3517	3441	3292	3216	3480	3255	53	1010	500	2290	5	1	10548085	344	-1.27	1.14	12	0.38	-2578.00	2857.00	9600	20240322	-65.99	2620	20240910	24.62	9600	-65.99	20240322	2620	24.62	20240910	9600	-65.99	20240322	2620	24.62	20240910	0.00	N	101390	500	52 억		163827	N	N	0	N	00	N
92	20241016	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-110	5	-3.26	103490935	31554	49.86	3340	3345	3205	4380	2360	3370	3279.80	1.55	0	3541	3666	3517	3441	3292	3216	3480	3255	53	1010	500	2290	5	1	10548085	344	-1.26	1.14	12	0.30	-2578.00	2857.00	9600	20240322	-66.04	2620	20240910	24.43	9600	-66.04	20240322	2620	24.43	20240910	9600	-66.04	20240322	2620	24.43	20240910	0.00	N	101390	500	52 억		163827	N	N	0	N	00	N
93	20241016	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-90	5	-2.67	94505440	28786	45.48	3340	3345	3205	4380	2360	3370	3283.03	1.55	0	3762	3666	3517	3441	3292	3216	3480	3255	53	1010	500	2290	5	1	10548085	346	-1.27	1.15	12	0.27	-2578.00	2857.00	9600	20240322	-65.83	2620	20240910	25.19	9600	-65.83	20240322	2620	25.19	20240910	9600	-65.83	20240322	2620	25.19	20240910	0.00	N	101390	500	52 억		163827	N	N	0	N	00	N
94	20241016	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-105	5	-3.12	80449040	24476	38.67	3340	3345	3205	4380	2360	3370	3286.85	1.55	0	2229	3666	3517	3441	3292	3216	3480	3255	53	1010	500	2290	5	1	10548085	344	-1.27	1.14	12	0.23	-2578.00	2857.00	9600	20240322	-65.99	2620	20240910	24.62	9600	-65.99	20240322	2620	24.62	20240910	9600	-65.99	20240322	2620	24.62	20240910	0.00	N	101390	500	52 억		163827	N	N	0	N	00	N
95	20241016	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-90	5	-2.67	72349350	22008	34.77	3340	3345	3205	4380	2360	3370	3287.41	1.55	0	3717	3666	3517	3441	3292	3216	3480	3255	53	1010	500	2290	5	1	10548085	346	-1.27	1.15	12	0.21	-2578.00	2857.00	9600	20240322	-65.83	2620	20240910	25.19	9600	-65.83	20240322	2620	25.19	20240910	9600	-65.83	20240322	2620	25.19	20240910	0.00	N	101390	500	52 억		163827	N	N	0	N	00	N
96	20241016	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-110	5	-3.26	30441050	9290	14.68	3340	3340	3205	4380	2360	3370	3276.75	1.55	0	2711	3666	3517	3441	3292	3216	3480	3255	53	1010	500	2290	5	1	10548085	344	-1.26	1.14	12	0.09	-2578.00	2857.00	9600	20240322	-66.04	2620	20240910	24.43	9600	-66.04	20240322	2620	24.43	20240910	9600	-66.04	20240322	2620	24.43	20240910	0.00	N	101390	500	52 억		163827	N	N	0	N	00	N
97	20241015	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-160	5	-4.53	217452215	63288	99.85	3560	3590	3365	4585	2475	3530	3435.90	1.49	0	5629	3763	3646	3583	3466	3403	3615	3435	53	1055	500	2400	5	1	10548085	355	-1.31	1.18	12	0.60	-2578.00	2857.00	9600	20240322	-64.90	2620	20240910	28.63	9600	-64.90	20240322	2620	28.63	20240910	9600	-64.90	20240322	2620	28.63	20240910	0.00	N	101390	500	52 억		157382	N	N	0	N	00	N
98	20241015	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-145	5	-4.11	211787145	61608	97.19	3560	3590	3365	4585	2475	3530	3437.64	1.49	0	5505	3763	3646	3583	3466	3403	3615	3435	53	1055	500	2400	5	1	10548085	357	-1.31	1.18	12	0.58	-2578.00	2857.00	9600	20240322	-64.74	2620	20240910	29.20	9600	-64.74	20240322	2620	29.20	20240910	9600	-64.74	20240322	2620	29.20	20240910	0.00	N	101390	500	52 억		157382	N	N	0	N	00	N
99	20241015	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-150	5	-4.25	178984910	51926	81.92	3560	3590	3375	4585	2475	3530	3446.91	1.49	0	2331	3763	3646	3583	3466	3403	3615	3435	53	1055	500	2400	5	1	10548085	357	-1.31	1.18	12	0.49	-2578.00	2857.00	9600	20240322	-64.79	2620	20240910	29.01	9600	-64.79	20240322	2620	29.01	20240910	9600	-64.79	20240322	2620	29.01	20240910	0.00	N	101390	500	52 억		157382	N	N	0	N	00	N
100	20241015	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-100	5	-2.83	128912395	37187	58.67	3560	3590	3405	4585	2475	3530	3466.58	1.49	0	18	3763	3646	3583	3466	3403	3615	3435	53	1055	500	2400	5	1	10548085	362	-1.33	1.20	12	0.35	-2578.00	2857.00	9600	20240322	-64.27	2620	20240910	30.92	9600	-64.27	20240322	2620	30.92	20240910	9600	-64.27	20240322	2620	30.92	20240910	0.00	N	101390	500	52 억		157382	N	N	0	N	00	N
101	20241015	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-95	5	-2.69	105267295	30265	47.75	3560	3590	3405	4585	2475	3530	3478.17	1.49	0	99	3763	3646	3583	3466	3403	3615	3435	53	1055	500	2400	5	1	10548085	362	-1.33	1.20	12	0.29	-2578.00	2857.00	9600	20240322	-64.22	2620	20240910	31.11	9600	-64.22	20240322	2620	31.11	20240910	9600	-64.22	20240322	2620	31.11	20240910	0.00	N	101390	500	52 억		157382	N	N	0	N	00	N
102	20241015	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-60	5	-1.70	73203320	20934	33.03	3560	3590	3445	4585	2475	3530	3496.85	1.49	0	-136	3763	3646	3583	3466	3403	3615	3435	53	1055	500	2400	5	1	10548085	366	-1.35	1.21	12	0.20	-2578.00	2857.00	9600	20240322	-63.85	2620	20240910	32.44	9600	-63.85	20240322	2620	32.44	20240910	9600	-63.85	20240322	2620	32.44	20240910	0.00	N	101390	500	52 억		157382	N	N	0	N	00	N
103	20241015	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-15	5	-0.42	40992250	11643	18.37	3560	3590	3500	4585	2475	3530	3520.76	1.49	0	1138	3763	3646	3583	3466	3403	3615	3435	53	1055	500	2400	5	1	10548085	371	-1.36	1.23	12	0.11	-2578.00	2857.00	9600	20240322	-63.39	2620	20240910	34.16	9600	-63.39	20240322	2620	34.16	20240910	9600	-63.39	20240322	2620	34.16	20240910	0.00	N	101390	500	52 억		157382	N	N	0	N	00	N
104	20241015	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	20	2	0.57	8465980	2391	3.77	3560	3590	3500	4585	2475	3530	3540.81	1.49	0	-287	3763	3646	3583	3466	3403	3615	3435	53	1055	500	2400	5	1	10548085	374	-1.38	1.24	12	0.02	-2578.00	2857.00	9600	20240322	-63.02	2620	20240910	35.50	9600	-63.02	20240322	2620	35.50	20240910	9600	-63.02	20240322	2620	35.50	20240910	0.00	N	101390	500	52 억		157382	N	N	0	N	00	N
105	20241014	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-95	5	-2.62	218380390	61273	82.68	3700	3700	3520	4710	2540	3625	3564.06	1.52	0	-2246	3855	3740	3630	3515	3405	3797	3572	53	1085	500	2460	5	1	10548085	372	-1.37	1.24	12	0.58	-2578.00	2857.00	9600	20240322	-63.23	2620	20240910	34.73	9600	-63.23	20240322	2620	34.73	20240910	9600	-63.23	20240322	2620	34.73	20240910	0.00	N	101390	500	52 억		160267	N	N	0	N	00	N
106	20241014	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-40	5	-1.10	206606755	57942	78.19	3700	3700	3520	4710	2540	3625	3565.75	1.52	0	-2531	3855	3740	3630	3515	3405	3797	3572	53	1085	500	2460	5	1	10548085	378	-1.39	1.25	12	0.55	-2578.00	2857.00	9600	20240322	-62.66	2620	20240910	36.83	9600	-62.66	20240322	2620	36.83	20240910	9600	-62.66	20240322	2620	36.83	20240910	0.00	N	101390	500	52 억		160267	N	N	0	N	00	N
107	20241014	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-55	5	-1.52	148448465	41586	56.12	3700	3700	3520	4710	2540	3625	3569.67	1.52	0	-1669	3855	3740	3630	3515	3405	3797	3572	53	1085	500	2460	5	1	10548085	377	-1.38	1.25	12	0.39	-2578.00	2857.00	9600	20240322	-62.81	2620	20240910	36.26	9600	-62.81	20240322	2620	36.26	20240910	9600	-62.81	20240322	2620	36.26	20240910	0.00	N	101390	500	52 억		160267	N	N	0	N	00	N
108	20241014	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-60	5	-1.66	112525700	31495	42.50	3700	3700	3520	4710	2540	3625	3572.81	1.52	0	-1577	3855	3740	3630	3515	3405	3797	3572	53	1085	500	2460	5	1	10548085	376	-1.38	1.25	12	0.30	-2578.00	2857.00	9600	20240322	-62.86	2620	20240910	36.07	9600	-62.86	20240322	2620	36.07	20240910	9600	-62.86	20240322	2620	36.07	20240910	0.00	N	101390	500	52 억		160267	N	N	0	N	00	N
109	20241014	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-75	5	-2.07	91635350	25615	34.56	3700	3700	3520	4710	2540	3625	3577.41	1.52	0	-1783	3855	3740	3630	3515	3405	3797	3572	53	1085	500	2460	5	1	10548085	374	-1.38	1.24	12	0.24	-2578.00	2857.00	9600	20240322	-63.02	2620	20240910	35.50	9600	-63.02	20240322	2620	35.50	20240910	9600	-63.02	20240322	2620	35.50	20240910	0.00	N	101390	500	52 억		160267	N	N	0	N	00	N
110	20241014	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	0	3	0.00	82598595	23077	31.14	3700	3700	3520	4710	2540	3625	3579.26	1.52	0	-619	3855	3740	3630	3515	3405	3797	3572	53	1085	500	2460	5	1	10548085	382	-1.41	1.27	12	0.22	-2578.00	2857.00	9600	20240322	-62.24	2620	20240910	38.36	9600	-62.24	20240322	2620	38.36	20240910	9600	-62.24	20240322	2620	38.36	20240910	0.00	N	101390	500	52 억		160267	N	N	0	N	00	N
111	20241014	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-55	5	-1.52	62567385	17437	23.53	3700	3700	3520	4710	2540	3625	3588.19	1.52	0	-2357	3855	3740	3630	3515	3405	3797	3572	53	1085	500	2460	5	1	10548085	377	-1.38	1.25	12	0.17	-2578.00	2857.00	9600	20240322	-62.81	2620	20240910	36.26	9600	-62.81	20240322	2620	36.26	20240910	9600	-62.81	20240322	2620	36.26	20240910	0.00	N	101390	500	52 억		160267	N	N	0	N	00	N
112	20241014	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-45	5	-1.24	30187420	8364	11.29	3700	3700	3575	4710	2540	3625	3609.21	1.52	0	-972	3855	3740	3630	3515	3405	3797	3572	53	1085	500	2460	5	1	10548085	378	-1.39	1.25	12	0.08	-2578.00	2857.00	9600	20240322	-62.71	2620	20240910	36.64	9600	-62.71	20240322	2620	36.64	20240910	9600	-62.71	20240322	2620	36.64	20240910	0.00	N	101390	500	52 억		160267	N	N	0	N	00	N
113	20241011	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	5	2	0.14	265773090	73822	52.59	3585	3745	3520	4705	2535	3620	3600.18	1.43	0	10208	4066	3842	3731	3507	3396	3787	3452	53	1085	500	2460	5	1	10548085	382	-1.41	1.27	12	0.70	-2578.00	2857.00	9600	20240322	-62.24	2620	20240910	38.36	9600	-62.24	20240322	2620	38.36	20240910	9600	-62.24	20240322	2620	38.36	20240910	0.00	N	101390	500	52 억		150693	N	N	0	N	00	N
114	20241011	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	10	2	0.28	254513035	70707	50.37	3585	3745	3520	4705	2535	3620	3599.53	1.43	0	10818	4066	3842	3731	3507	3396	3787	3452	53	1085	500	2460	5	1	10548085	383	-1.41	1.27	12	0.67	-2578.00	2857.00	9600	20240322	-62.19	2620	20240910	38.55	9600	-62.19	20240322	2620	38.55	20240910	9600	-62.19	20240322	2620	38.55	20240910	0.00	N	101390	500	52 억		150693	N	N	0	N	00	N
115	20241011	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-20	5	-0.55	221032875	61532	43.83	3585	3745	3520	4705	2535	3620	3592.15	1.43	0	12299	4066	3842	3731	3507	3396	3787	3452	53	1085	500	2460	5	1	10548085	380	-1.40	1.26	12	0.58	-2578.00	2857.00	9600	20240322	-62.50	2620	20240910	37.40	9600	-62.50	20240322	2620	37.40	20240910	9600	-62.50	20240322	2620	37.40	20240910	0.00	N	101390	500	52 억		150693	N	N	0	N	00	N
116	20241011	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-40	5	-1.10	162235530	45267	32.25	3585	3745	3520	4705	2535	3620	3583.94	1.43	0	1471	4066	3842	3731	3507	3396	3787	3452	53	1085	500	2460	5	1	10548085	378	-1.39	1.25	12	0.43	-2578.00	2857.00	9600	20240322	-62.71	2620	20240910	36.64	9600	-62.71	20240322	2620	36.64	20240910	9600	-62.71	20240322	2620	36.64	20240910	0.00	N	101390	500	52 억		150693	N	N	0	N	00	N
117	20241011	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-65	5	-1.80	149845820	41777	29.76	3585	3745	3520	4705	2535	3620	3586.77	1.43	0	-413	4066	3842	3731	3507	3396	3787	3452	53	1085	500	2460	5	1	10548085	375	-1.38	1.24	12	0.40	-2578.00	2857.00	9600	20240322	-62.97	2620	20240910	35.69	9600	-62.97	20240322	2620	35.69	20240910	9600	-62.97	20240322	2620	35.69	20240910	0.00	N	101390	500	52 억		150693	N	N	0	N	00	N
118	20241011	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-45	5	-1.24	132813095	36968	26.33	3585	3745	3540	4705	2535	3620	3592.62	1.43	0	-1633	4066	3842	3731	3507	3396	3787	3452	53	1085	500	2460	5	1	10548085	377	-1.39	1.25	12	0.35	-2578.00	2857.00	9600	20240322	-62.76	2620	20240910	36.45	9600	-62.76	20240322	2620	36.45	20240910	9600	-62.76	20240322	2620	36.45	20240910	0.00	N	101390	500	52 억		150693	N	N	0	N	00	N
119	20241011	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-30	5	-0.83	81119690	22495	16.02	3585	3745	3580	4705	2535	3620	3606.10	1.43	0	-2172	4066	3842	3731	3507	3396	3787	3452	53	1085	500	2460	5	1	10548085	379	-1.39	1.26	12	0.21	-2578.00	2857.00	9600	20240322	-62.60	2620	20240910	37.02	9600	-62.60	20240322	2620	37.02	20240910	9600	-62.60	20240322	2620	37.02	20240910	0.00	N	101390	500	52 억		150693	N	N	0	N	00	N
120	20241011	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-15	5	-0.41	19668185	5464	3.89	3585	3745	3580	4705	2535	3620	3599.46	1.43	0	1283	4066	3842	3731	3507	3396	3787	3452	53	1085	500	2460	5	1	10548085	380	-1.40	1.26	12	0.05	-2578.00	2857.00	9600	20240322	-62.45	2620	20240910	37.60	9600	-62.45	20240322	2620	37.60	20240910	9600	-62.45	20240322	2620	37.60	20240910	0.00	N	101390	500	52 억		150693	N	N	0	N	00	N
121	20241010	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-285	5	-7.30	523402060	139743	187.70	3900	3955	3620	5070	2735	3905	3745.46	1.67	0	-26451	4078	3991	3903	3816	3728	4035	3860	53	1165	500	2650	5	1	10548085	382	-1.40	1.27	12	1.32	-2578.00	2857.00	9600	20240322	-62.29	2620	20240910	38.17	9600	-62.29	20240322	2620	38.17	20240910	9600	-62.29	20240322	2620	38.17	20240910	0.00	N	101390	500	52 억		176023	N	N	0	N	00	N
122	20241010	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-265	5	-6.79	490113810	130593	175.41	3900	3955	3640	5070	2735	3905	3752.99	1.67	0	-24386	4078	3991	3903	3816	3728	4035	3860	53	1165	500	2650	5	1	10548085	384	-1.41	1.27	12	1.24	-2578.00	2857.00	9600	20240322	-62.08	2620	20240910	38.93	9600	-62.08	20240322	2620	38.93	20240910	9600	-62.08	20240322	2620	38.93	20240910	0.00	N	101390	500	52 억		176023	N	N	0	N	00	N
123	20241010	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-220	5	-5.63	452046955	120189	161.44	3900	3955	3645	5070	2735	3905	3761.13	1.67	0	-18643	4078	3991	3903	3816	3728	4035	3860	53	1165	500	2650	5	1	10548085	389	-1.43	1.29	12	1.14	-2578.00	2857.00	9600	20240322	-61.61	2620	20240910	40.65	9600	-61.61	20240322	2620	40.65	20240910	9600	-61.61	20240322	2620	40.65	20240910	0.00	N	101390	500	52 억		176023	N	N	0	N	00	N
124	20241010	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-215	5	-5.51	383589440	101485	136.31	3900	3955	3690	5070	2735	3905	3779.76	1.67	0	-20484	4078	3991	3903	3816	3728	4035	3860	53	1165	500	2650	5	1	10548085	389	-1.43	1.29	12	0.96	-2578.00	2857.00	9600	20240322	-61.56	2620	20240910	40.84	9600	-61.56	20240322	2620	40.84	20240910	9600	-61.56	20240322	2620	40.84	20240910	0.00	N	101390	500	52 억		176023	N	N	0	N	00	N
125	20241010	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-165	5	-4.23	315974195	83298	111.89	3900	3955	3700	5070	2735	3905	3793.30	1.67	0	-17865	4078	3991	3903	3816	3728	4035	3860	53	1165	500	2650	5	1	10548085	394	-1.45	1.31	12	0.79	-2578.00	2857.00	9600	20240322	-61.04	2620	20240910	42.75	9600	-61.04	20240322	2620	42.75	20240910	9600	-61.04	20240322	2620	42.75	20240910	0.00	N	101390	500	52 억		176023	N	N	0	N	00	N
126	20241010	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-130	5	-3.33	297418100	78336	105.22	3900	3955	3700	5070	2735	3905	3796.70	1.67	0	-18104	4078	3991	3903	3816	3728	4035	3860	53	1165	500	2650	5	1	10548085	398	-1.46	1.32	12	0.74	-2578.00	2857.00	9600	20240322	-60.68	2620	20240910	44.08	9600	-60.68	20240322	2620	44.08	20240910	9600	-60.68	20240322	2620	44.08	20240910	0.00	N	101390	500	52 억		176023	N	N	0	N	00	N
127	20241010	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-125	5	-3.20	183163195	47772	64.17	3900	3955	3770	5070	2735	3905	3834.11	1.67	0	-17311	4078	3991	3903	3816	3728	4035	3860	53	1165	500	2650	5	1	10548085	399	-1.47	1.32	12	0.45	-2578.00	2857.00	9600	20240322	-60.62	2620	20240910	44.27	9600	-60.62	20240322	2620	44.27	20240910	9600	-60.62	20240322	2620	44.27	20240910	0.00	N	101390	500	52 억		176023	N	N	0	N	00	N
128	20241010	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	20	2	0.51	3354135	859	1.15	3900	3925	3890	5070	2735	3905	3904.70	1.67	0	-215	4078	3991	3903	3816	3728	4035	3860	53	1165	500	2650	5	1	10548085	414	-1.52	1.37	12	0.01	-2578.00	2857.00	9600	20240322	-59.11	2620	20240910	49.81	9600	-59.11	20240322	2620	49.81	20240910	9600	-59.11	20240322	2620	49.81	20240910	0.00	N	101390	500	52 억		176023	N	N	0	N	00	N
129	20241008	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-20	5	-0.51	289097140	74049	68.16	3885	3990	3815	5100	2750	3925	3904.13	1.64	0	3605	4141	4032	3941	3832	3741	3987	3787	53	1175	500	2660	5	1	10548085	412	-1.51	1.37	12	0.70	-2578.00	2857.00	9600	20240322	-59.32	2620	20240910	49.05	9600	-59.32	20240322	2620	49.05	20240910	9600	-59.32	20240322	2620	49.05	20240910	0.00	N	101390	500	52 억		172593	N	N	0	N	00	N
130	20241008	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-25	5	-0.64	272843805	69881	64.32	3885	3990	3815	5100	2750	3925	3904.41	1.64	0	5870	4141	4032	3941	3832	3741	3987	3787	53	1175	500	2660	5	1	10548085	411	-1.51	1.37	12	0.66	-2578.00	2857.00	9600	20240322	-59.38	2620	20240910	48.85	9600	-59.38	20240322	2620	48.85	20240910	9600	-59.38	20240322	2620	48.85	20240910	0.00	N	101390	500	52 억		172593	N	N	0	N	00	N
131	20241008	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-10	5	-0.25	244040945	62433	57.47	3885	3990	3815	5100	2750	3925	3908.85	1.64	0	7025	4141	4032	3941	3832	3741	3987	3787	53	1175	500	2660	5	1	10548085	413	-1.52	1.37	12	0.59	-2578.00	2857.00	9600	20240322	-59.22	2620	20240910	49.43	9600	-59.22	20240322	2620	49.43	20240910	9600	-59.22	20240322	2620	49.43	20240910	0.00	N	101390	500	52 억		172593	N	N	0	N	00	N
132	20241008	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	25	2	0.64	137175370	34861	32.09	3885	3990	3855	5100	2750	3925	3934.92	1.64	0	7380	4141	4032	3941	3832	3741	3987	3787	53	1175	500	2660	5	1	10548085	417	-1.53	1.38	12	0.33	-2578.00	2857.00	9600	20240322	-58.85	2620	20240910	50.76	9600	-58.85	20240322	2620	50.76	20240910	9600	-58.85	20240322	2620	50.76	20240910	0.00	N	101390	500	52 억		172593	N	N	0	N	00	N
133	20241008	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-15	5	-0.38	108584595	27609	25.41	3885	3990	3855	5100	2750	3925	3932.94	1.64	0	6760	4141	4032	3941	3832	3741	3987	3787	53	1175	500	2660	5	1	10548085	412	-1.52	1.37	12	0.26	-2578.00	2857.00	9600	20240322	-59.27	2620	20240910	49.24	9600	-59.27	20240322	2620	49.24	20240910	9600	-59.27	20240322	2620	49.24	20240910	0.00	N	101390	500	52 억		172593	N	N	0	N	00	N
134	20241008	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	5	2	0.13	99231250	25222	23.22	3885	3990	3855	5100	2750	3925	3934.31	1.64	0	6673	4141	4032	3941	3832	3741	3987	3787	53	1175	500	2660	5	1	10548085	415	-1.52	1.38	12	0.24	-2578.00	2857.00	9600	20240322	-59.06	2620	20240910	50.00	9600	-59.06	20240322	2620	50.00	20240910	9600	-59.06	20240322	2620	50.00	20240910	0.00	N	101390	500	52 억		172593	N	N	0	N	00	N
135	20241008	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	25	2	0.64	61430610	15685	14.44	3885	3965	3855	5100	2750	3925	3916.52	1.64	0	2291	4141	4032	3941	3832	3741	3987	3787	53	1175	500	2660	5	1	10548085	417	-1.53	1.38	12	0.15	-2578.00	2857.00	9600	20240322	-58.85	2620	20240910	50.76	9600	-58.85	20240322	2620	50.76	20240910	9600	-58.85	20240322	2620	50.76	20240910	0.00	N	101390	500	52 억		172593	N	N	0	N	00	N
136	20241008	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-50	5	-1.27	4628950	1196	1.10	3885	3900	3855	5100	2750	3925	3870.36	1.64	0	11	4141	4032	3941	3832	3741	3987	3787	53	1175	500	2660	5	1	10548085	409	-1.50	1.36	12	0.01	-2578.00	2857.00	9600	20240322	-59.64	2620	20240910	47.90	9600	-59.64	20240322	2620	47.90	20240910	9600	-59.64	20240322	2620	47.90	20240910	0.00	N	101390	500	52 억		172593	N	N	0	N	00	N
137	20241007	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	10	2	0.26	424612865	108521	38.47	4000	4050	3850	5080	2745	3915	3912.72	1.94	0	-34616	4441	4177	3856	3592	3271	4310	3725	53	1165	500	2660	5	1	10548085	414	-1.52	1.37	12	1.03	-2578.00	2857.00	9600	20240322	-59.11	2620	20240910	49.81	9600	-59.11	20240322	2620	49.81	20240910	9600	-59.11	20240322	2620	49.81	20240910	0.00	N	101390	500	52 억		204226	N	N	0	N	00	N
138	20241007	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-30	5	-0.77	373121430	95345	33.80	4000	4050	3850	5080	2745	3915	3913.38	1.94	0	-27110	4441	4177	3856	3592	3271	4310	3725	53	1165	500	2660	5	1	10548085	410	-1.51	1.36	12	0.90	-2578.00	2857.00	9600	20240322	-59.53	2620	20240910	48.28	9600	-59.53	20240322	2620	48.28	20240910	9600	-59.53	20240322	2620	48.28	20240910	0.00	N	101390	500	52 억		204226	N	N	0	N	00	N
139	20241007	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-40	5	-1.02	353660005	90328	32.02	4000	4050	3850	5080	2745	3915	3915.29	1.94	0	-24919	4441	4177	3856	3592	3271	4310	3725	53	1165	500	2660	5	1	10548085	409	-1.50	1.36	12	0.86	-2578.00	2857.00	9600	20240322	-59.64	2620	20240910	47.90	9600	-59.64	20240322	2620	47.90	20240910	9600	-59.64	20240322	2620	47.90	20240910	0.00	N	101390	500	52 억		204226	N	N	0	N	00	N
140	20241007	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-25	5	-0.64	282720475	72024	25.53	4000	4050	3860	5080	2745	3915	3925.36	1.94	0	-14537	4441	4177	3856	3592	3271	4310	3725	53	1165	500	2660	5	1	10548085	410	-1.51	1.36	12	0.68	-2578.00	2857.00	9600	20240322	-59.48	2620	20240910	48.47	9600	-59.48	20240322	2620	48.47	20240910	9600	-59.48	20240322	2620	48.47	20240910	0.00	N	101390	500	52 억		204226	N	N	0	N	00	N
141	20241007	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	5	2	0.13	257493700	65544	23.24	4000	4050	3860	5080	2745	3915	3928.56	1.94	0	-16307	4441	4177	3856	3592	3271	4310	3725	53	1165	500	2660	5	1	10548085	413	-1.52	1.37	12	0.62	-2578.00	2857.00	9600	20240322	-59.17	2620	20240910	49.62	9600	-59.17	20240322	2620	49.62	20240910	9600	-59.17	20240322	2620	49.62	20240910	0.00	N	101390	500	52 억		204226	N	N	0	N	00	N
142	20241007	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	15	2	0.38	229931065	58509	20.74	4000	4050	3860	5080	2745	3915	3929.84	1.94	0	-14289	4441	4177	3856	3592	3271	4310	3725	53	1165	500	2660	5	1	10548085	415	-1.52	1.38	12	0.55	-2578.00	2857.00	9600	20240322	-59.06	2620	20240910	50.00	9600	-59.06	20240322	2620	50.00	20240910	9600	-59.06	20240322	2620	50.00	20240910	0.00	N	101390	500	52 억		204226	N	N	0	N	00	N
143	20241007	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-25	5	-0.64	156789930	39963	14.17	4000	4050	3860	5080	2745	3915	3923.38	1.94	0	-6142	4441	4177	3856	3592	3271	4310	3725	53	1165	500	2660	5	1	10548085	410	-1.51	1.36	12	0.38	-2578.00	2857.00	9600	20240322	-59.48	2620	20240910	48.47	9600	-59.48	20240322	2620	48.47	20240910	9600	-59.48	20240322	2620	48.47	20240910	0.00	N	101390	500	52 억		204226	N	N	0	N	00	N
144	20241007	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-10	5	-0.26	80210960	20302	7.20	4000	4050	3860	5080	2745	3915	3950.89	1.94	0	-9396	4441	4177	3856	3592	3271	4310	3725	53	1165	500	2660	5	1	10548085	412	-1.51	1.37	12	0.19	-2578.00	2857.00	9600	20240322	-59.32	2620	20240910	49.05	9600	-59.32	20240322	2620	49.05	20240910	9600	-59.32	20240322	2620	49.05	20240910	0.00	N	101390	500	52 억		204226	N	N	0	N	00	N
145	20241004	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	350	2	9.82	1067884960	277406	184.15	3565	4120	3535	4630	2500	3565	3849.37	1.65	0	23721	4288	3926	3738	3376	3188	3832	3282	53	1065	500	2420	5	1	10548085	413	-1.52	1.37	12	2.63	-2578.00	2857.00	9600	20240322	-59.22	2620	20240910	49.43	9600	-59.22	20240322	2620	49.43	20240910	9600	-59.22	20240322	2620	49.43	20240910	0.00	N	101390	500	52 억		174079	N	N	0	N	00	N
146	20241004	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	325	2	9.12	1016866275	264421	175.53	3565	4120	3535	4630	2500	3565	3845.63	1.65	0	19097	4288	3926	3738	3376	3188	3832	3282	53	1065	500	2420	5	1	10548085	410	-1.51	1.36	12	2.51	-2578.00	2857.00	9600	20240322	-59.48	2620	20240910	48.47	9600	-59.48	20240322	2620	48.47	20240910	9600	-59.48	20240322	2620	48.47	20240910	0.00	N	101390	500	52 억		174079	N	N	0	N	00	N
147	20241004	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	135	2	3.79	433432700	116378	77.25	3565	3900	3535	4630	2500	3565	3724.35	1.65	0	11568	4288	3926	3738	3376	3188	3832	3282	53	1065	500	2420	5	1	10548085	390	-1.44	1.30	12	1.10	-2578.00	2857.00	9600	20240322	-61.46	2620	20240910	41.22	9600	-61.46	20240322	2620	41.22	20240910	9600	-61.46	20240322	2620	41.22	20240910	0.00	N	101390	500	52 억		174079	N	N	0	N	00	N
148	20241004	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	110	2	3.09	378334795	101329	67.26	3565	3900	3535	4630	2500	3565	3733.73	1.65	0	12881	4288	3926	3738	3376	3188	3832	3282	53	1065	500	2420	5	1	10548085	388	-1.43	1.29	12	0.96	-2578.00	2857.00	9600	20240322	-61.72	2620	20240910	40.27	9600	-61.72	20240322	2620	40.27	20240910	9600	-61.72	20240322	2620	40.27	20240910	0.00	N	101390	500	52 억		174079	N	N	0	N	00	N
149	20241004	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	175	2	4.91	344537940	92208	61.21	3565	3900	3535	4630	2500	3565	3736.53	1.65	0	18565	4288	3926	3738	3376	3188	3832	3282	53	1065	500	2420	5	1	10548085	394	-1.45	1.31	12	0.87	-2578.00	2857.00	9600	20240322	-61.04	2620	20240910	42.75	9600	-61.04	20240322	2620	42.75	20240910	9600	-61.04	20240322	2620	42.75	20240910	0.00	N	101390	500	52 억		174079	N	N	0	N	00	N
150	20241004	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	175	2	4.91	306101705	81877	54.35	3565	3900	3535	4630	2500	3565	3738.56	1.65	0	11258	4288	3926	3738	3376	3188	3832	3282	53	1065	500	2420	5	1	10548085	394	-1.45	1.31	12	0.78	-2578.00	2857.00	9600	20240322	-61.04	2620	20240910	42.75	9600	-61.04	20240322	2620	42.75	20240910	9600	-61.04	20240322	2620	42.75	20240910	0.00	N	101390	500	52 억		174079	N	N	0	N	00	N
151	20241004	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	200	2	5.61	290857325	77811	51.65	3565	3900	3535	4630	2500	3565	3738.00	1.65	0	10902	4288	3926	3738	3376	3188	3832	3282	53	1065	500	2420	5	1	10548085	397	-1.46	1.32	12	0.74	-2578.00	2857.00	9600	20240322	-60.78	2620	20240910	43.70	9600	-60.78	20240322	2620	43.70	20240910	9600	-60.78	20240322	2620	43.70	20240910	0.00	N	101390	500	52 억		174079	N	N	0	N	00	N
152	20241004	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	190	2	5.33	151440370	41035	27.24	3565	3865	3535	4630	2500	3565	3690.52	1.65	0	14742	4288	3926	3738	3376	3188	3832	3282	53	1065	500	2420	5	1	10548085	396	-1.46	1.31	12	0.39	-2578.00	2857.00	9600	20240322	-60.89	2620	20240910	43.32	9600	-60.89	20240322	2620	43.32	20240910	9600	-60.89	20240322	2620	43.32	20240910	0.00	N	101390	500	52 억		174079	N	N	0	N	00	N
153	20241002	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-235	5	-6.18	579143795	150234	118.26	3760	4100	3550	4940	2660	3800	3857.81	1.64	0	-3214	4293	4046	3923	3676	3553	3985	3615	53	1140	500	2580	5	1	10548085	376	-1.38	1.25	12	1.42	-2578.00	2857.00	9600	20240322	-62.86	2620	20240910	36.07	9600	-62.86	20240322	2620	36.07	20240910	9600	-62.86	20240322	2620	36.07	20240910	0.00	N	101390	500	52 억		173491	N	N	0	N	00	N
154	20241002	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-40	5	-1.05	519005360	133741	105.28	3760	4100	3695	4940	2660	3800	3880.68	1.64	0	-1534	4293	4046	3923	3676	3553	3985	3615	53	1140	500	2580	5	1	10548085	397	-1.46	1.32	12	1.27	-2578.00	2857.00	9600	20240322	-60.83	2620	20240910	43.51	9600	-60.83	20240322	2620	43.51	20240910	9600	-60.83	20240322	2620	43.51	20240910	0.00	N	101390	500	52 억		173491	N	N	0	N	00	N
155	20241002	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	90	2	2.37	386387225	98666	77.67	3760	4100	3720	4940	2660	3800	3916.11	1.64	0	-1652	4293	4046	3923	3676	3553	3985	3615	53	1140	500	2580	5	1	10548085	410	-1.51	1.36	12	0.94	-2578.00	2857.00	9600	20240322	-59.48	2620	20240910	48.47	9600	-59.48	20240322	2620	48.47	20240910	9600	-59.48	20240322	2620	48.47	20240910	0.00	N	101390	500	52 억		173491	N	N	0	N	00	N
156	20241002	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	130	2	3.42	336597490	85907	67.62	3760	4100	3720	4940	2660	3800	3918.16	1.64	0	59	4293	4046	3923	3676	3553	3985	3615	53	1140	500	2580	5	1	10548085	415	-1.52	1.38	12	0.81	-2578.00	2857.00	9600	20240322	-59.06	2620	20240910	50.00	9600	-59.06	20240322	2620	50.00	20240910	9600	-59.06	20240322	2620	50.00	20240910	0.00	N	101390	500	52 억		173491	N	N	0	N	00	N
157	20241002	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	105	2	2.76	326379395	83307	65.58	3760	4100	3720	4940	2660	3800	3917.79	1.64	0	-456	4293	4046	3923	3676	3553	3985	3615	53	1140	500	2580	5	1	10548085	412	-1.51	1.37	12	0.79	-2578.00	2857.00	9600	20240322	-59.32	2620	20240910	49.05	9600	-59.32	20240322	2620	49.05	20240910	9600	-59.32	20240322	2620	49.05	20240910	0.00	N	101390	500	52 억		173491	N	N	0	N	00	N
158	20241002	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	140	2	3.68	283278340	72282	56.90	3760	4100	3720	4940	2660	3800	3919.07	1.64	0	582	4293	4046	3923	3676	3553	3985	3615	53	1140	500	2580	5	1	10548085	416	-1.53	1.38	12	0.69	-2578.00	2857.00	9600	20240322	-58.96	2620	20240910	50.38	9600	-58.96	20240322	2620	50.38	20240910	9600	-58.96	20240322	2620	50.38	20240910	0.00	N	101390	500	52 억		173491	N	N	0	N	00	N
159	20241002	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	110	2	2.89	251546800	64195	50.53	3760	4100	3720	4940	2660	3800	3918.48	1.64	0	-372	4293	4046	3923	3676	3553	3985	3615	53	1140	500	2580	5	1	10548085	412	-1.52	1.37	12	0.61	-2578.00	2857.00	9600	20240322	-59.27	2620	20240910	49.24	9600	-59.27	20240322	2620	49.24	20240910	9600	-59.27	20240322	2620	49.24	20240910	0.00	N	101390	500	52 억		173491	N	N	0	N	00	N
160	20241002	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	70	2	1.84	62965895	16668	13.12	3760	3875	3720	4940	2660	3800	3777.65	1.64	0	5070	4293	4046	3923	3676	3553	3985	3615	53	1140	500	2580	5	1	10548085	408	-1.50	1.35	12	0.16	-2578.00	2857.00	9600	20240322	-59.69	2620	20240910	47.71	9600	-59.69	20240322	2620	47.71	20240910	9600	-59.69	20240322	2620	47.71	20240910	0.00	N	101390	500	52 억		173491	N	N	0	N	00	N