KissMeData/052710/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	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-50	5	-1.25	217696760	55431	66.28	4000	4000	3860	5200	2800	4000	3927.35	1.46	0	8602	4253	4126	4048	3921	3843	4087	3882	73	1200	500	2800	5	1	14615109	577	-3.93	0.35	12	0.38	-1005.00	11290.00	10130	20231109	-61.01	3365	20241014	17.38	9340	-57.71	20240215	3365	17.38	20241014	10130	-61.01	20231109	3365	17.38	20241014	0.37	N	052710	500	73 억		213137	N	N	0	N	00	N
3	20241031	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	0	3	0.00	203230715	51788	61.93	4000	4000	3860	5200	2800	4000	3924.28	1.46	0	10243	4253	4126	4048	3921	3843	4087	3882	73	1200	500	2800	5	1	14615109	585	-3.98	0.35	12	0.35	-1005.00	11290.00	10130	20231109	-60.51	3365	20241014	18.87	9340	-57.17	20240215	3365	18.87	20241014	10130	-60.51	20231109	3365	18.87	20241014	0.37	N	052710	500	73 억		213137	N	N	0	N	00	N
4	20241031	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-80	5	-2.00	183584865	46789	55.95	4000	4000	3860	5200	2800	4000	3923.67	1.46	0	7975	4253	4126	4048	3921	3843	4087	3882	73	1200	500	2800	5	1	14615109	573	-3.90	0.35	12	0.32	-1005.00	11290.00	10130	20231109	-61.30	3365	20241014	16.49	9340	-58.03	20240215	3365	16.49	20241014	10130	-61.30	20231109	3365	16.49	20241014	0.37	N	052710	500	73 억		213137	N	N	0	N	00	N
5	20241031	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-40	5	-1.00	153050950	39088	46.74	4000	4000	3860	5200	2800	4000	3915.55	1.46	0	3600	4253	4126	4048	3921	3843	4087	3882	73	1200	500	2800	5	1	14615109	579	-3.94	0.35	12	0.27	-1005.00	11290.00	10130	20231109	-60.91	3365	20241014	17.68	9340	-57.60	20240215	3365	17.68	20241014	10130	-60.91	20231109	3365	17.68	20241014	0.37	N	052710	500	73 억		213137	N	N	0	N	00	N
6	20241031	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-60	5	-1.50	142747395	36481	43.62	4000	4000	3860	5200	2800	4000	3912.92	1.46	0	3472	4253	4126	4048	3921	3843	4087	3882	73	1200	500	2800	5	1	14615109	576	-3.92	0.35	12	0.25	-1005.00	11290.00	10130	20231109	-61.11	3365	20241014	17.09	9340	-57.82	20240215	3365	17.09	20241014	10130	-61.11	20231109	3365	17.09	20241014	0.37	N	052710	500	73 억		213137	N	N	0	N	00	N
7	20241031	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-60	5	-1.50	127710630	32687	39.09	4000	4000	3860	5200	2800	4000	3907.07	1.46	0	1945	4253	4126	4048	3921	3843	4087	3882	73	1200	500	2800	5	1	14615109	576	-3.92	0.35	12	0.22	-1005.00	11290.00	10130	20231109	-61.11	3365	20241014	17.09	9340	-57.82	20240215	3365	17.09	20241014	10130	-61.11	20231109	3365	17.09	20241014	0.37	N	052710	500	73 억		213137	N	N	0	N	00	N
8	20241031	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-100	5	-2.50	85822730	22009	26.32	4000	4000	3860	5200	2800	4000	3899.43	1.46	0	-716	4253	4126	4048	3921	3843	4087	3882	73	1200	500	2800	5	1	14615109	570	-3.88	0.35	12	0.15	-1005.00	11290.00	10130	20231109	-61.50	3365	20241014	15.90	9340	-58.24	20240215	3365	15.90	20241014	10130	-61.50	20231109	3365	15.90	20241014	0.37	N	052710	500	73 억		213137	N	N	0	N	00	N
9	20241031	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-100	5	-2.50	23339355	5947	7.11	4000	4000	3900	5200	2800	4000	3924.55	1.46	0	-3011	4253	4126	4048	3921	3843	4087	3882	73	1200	500	2800	5	1	14615109	570	-3.88	0.35	12	0.04	-1005.00	11290.00	10130	20231109	-61.50	3365	20241014	15.90	9340	-58.24	20240215	3365	15.90	20241014	10130	-61.50	20231109	3365	15.90	20241014	0.37	N	052710	500	73 억		213137	N	N	0	N	00	N
10	20241030	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-95	5	-2.32	337931565	83626	66.55	4120	4175	3970	5320	2870	4095	4041.09	1.53	0	-10339	4328	4211	4068	3951	3808	4270	4010	73	1225	500	2860	5	1	14615109	585	-3.98	0.35	12	0.57	-1005.00	11290.00	10130	20231109	-60.51	3365	20241014	18.87	9340	-57.17	20240215	3365	18.87	20241014	10130	-60.51	20231109	3365	18.87	20241014	0.40	N	052710	500	73 억		223448	N	N	0	N	00	N
11	20241030	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-100	5	-2.44	316213755	78174	62.21	4120	4175	3970	5320	2870	4095	4045.00	1.53	0	-9467	4328	4211	4068	3951	3808	4270	4010	73	1225	500	2860	5	1	14615109	584	-3.98	0.35	12	0.53	-1005.00	11290.00	10130	20231109	-60.56	3365	20241014	18.72	9340	-57.23	20240215	3365	18.72	20241014	10130	-60.56	20231109	3365	18.72	20241014	0.40	N	052710	500	73 억		223448	N	N	0	N	00	N
12	20241030	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-80	5	-1.95	301713195	74542	59.32	4120	4175	3970	5320	2870	4095	4047.56	1.53	0	-8645	4328	4211	4068	3951	3808	4270	4010	73	1225	500	2860	5	1	14615109	587	-4.00	0.36	12	0.51	-1005.00	11290.00	10130	20231109	-60.37	3365	20241014	19.32	9340	-57.01	20240215	3365	19.32	20241014	10130	-60.37	20231109	3365	19.32	20241014	0.40	N	052710	500	73 억		223448	N	N	0	N	00	N
13	20241030	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-115	5	-2.81	273722245	67526	53.73	4120	4175	3970	5320	2870	4095	4053.58	1.53	0	-10940	4328	4211	4068	3951	3808	4270	4010	73	1225	500	2860	5	1	14615109	582	-3.96	0.35	12	0.46	-1005.00	11290.00	10130	20231109	-60.71	3365	20241014	18.28	9340	-57.39	20240215	3365	18.28	20241014	10130	-60.71	20231109	3365	18.28	20241014	0.40	N	052710	500	73 억		223448	N	N	0	N	00	N
14	20241030	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-120	5	-2.93	254778145	62766	49.95	4120	4175	3970	5320	2870	4095	4059.17	1.53	0	-10551	4328	4211	4068	3951	3808	4270	4010	73	1225	500	2860	5	1	14615109	581	-3.96	0.35	12	0.43	-1005.00	11290.00	10130	20231109	-60.76	3365	20241014	18.13	9340	-57.44	20240215	3365	18.13	20241014	10130	-60.76	20231109	3365	18.13	20241014	0.40	N	052710	500	73 억		223448	N	N	0	N	00	N
15	20241030	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-80	5	-1.95	225820645	55508	44.17	4120	4175	4000	5320	2870	4095	4068.25	1.53	0	-8432	4328	4211	4068	3951	3808	4270	4010	73	1225	500	2860	5	1	14615109	587	-4.00	0.36	12	0.38	-1005.00	11290.00	10130	20231109	-60.37	3365	20241014	19.32	9340	-57.01	20240215	3365	19.32	20241014	10130	-60.37	20231109	3365	19.32	20241014	0.40	N	052710	500	73 억		223448	N	N	0	N	00	N
16	20241030	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-5	5	-0.12	126975260	31002	24.67	4120	4175	4030	5320	2870	4095	4095.71	1.53	0	-7091	4328	4211	4068	3951	3808	4270	4010	73	1225	500	2860	5	1	14615109	598	-4.07	0.36	12	0.21	-1005.00	11290.00	10130	20231109	-59.62	3365	20241014	21.55	9340	-56.21	20240215	3365	21.55	20241014	10130	-59.62	20231109	3365	21.55	20241014	0.40	N	052710	500	73 억		223448	N	N	0	N	00	N
17	20241030	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	80	2	1.95	50430575	12381	9.85	4120	4175	4030	5320	2870	4095	4073.22	1.53	0	-514	4328	4211	4068	3951	3808	4270	4010	73	1225	500	2860	5	1	14615109	610	-4.15	0.37	12	0.08	-1005.00	11290.00	10130	20231109	-58.79	3365	20241014	24.07	9340	-55.30	20240215	3365	24.07	20241014	10130	-58.79	20231109	3365	24.07	20241014	0.40	N	052710	500	73 억		223448	N	N	0	N	00	N
18	20241029	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	145	2	3.67	505457830	125360	46.38	3960	4185	3925	5130	2765	3950	4031.98	1.60	0	-10855	4443	4196	4028	3781	3613	4320	3905	73	1180	500	2760	5	1	14615109	598	-4.07	0.36	12	0.86	-1005.00	11290.00	10130	20231109	-59.58	3365	20241014	21.69	9340	-56.16	20240215	3365	21.69	20241014	10130	-59.58	20231109	3365	21.69	20241014	0.40	N	052710	500	73 억		234186	N	N	0	N	00	N
19	20241029	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	100	2	2.53	463491040	115083	42.58	3960	4185	3925	5130	2765	3950	4027.45	1.60	0	-8538	4443	4196	4028	3781	3613	4320	3905	73	1180	500	2760	5	1	14615109	592	-4.03	0.36	12	0.79	-1005.00	11290.00	10130	20231109	-60.02	3365	20241014	20.36	9340	-56.64	20240215	3365	20.36	20241014	10130	-60.02	20231109	3365	20.36	20241014	0.40	N	052710	500	73 억		234186	N	N	0	N	00	N
20	20241029	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	40	2	1.01	422029205	104755	38.76	3960	4185	3925	5130	2765	3950	4028.73	1.60	0	-12268	4443	4196	4028	3781	3613	4320	3905	73	1180	500	2760	5	1	14615109	583	-3.97	0.35	12	0.72	-1005.00	11290.00	10130	20231109	-60.61	3365	20241014	18.57	9340	-57.28	20240215	3365	18.57	20241014	10130	-60.61	20231109	3365	18.57	20241014	0.40	N	052710	500	73 억		234186	N	N	0	N	00	N
21	20241029	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	45	2	1.14	388200980	96296	35.63	3960	4185	3925	5130	2765	3950	4031.33	1.60	0	-12293	4443	4196	4028	3781	3613	4320	3905	73	1180	500	2760	5	1	14615109	584	-3.98	0.35	12	0.66	-1005.00	11290.00	10130	20231109	-60.56	3365	20241014	18.72	9340	-57.23	20240215	3365	18.72	20241014	10130	-60.56	20231109	3365	18.72	20241014	0.40	N	052710	500	73 억		234186	N	N	0	N	00	N
22	20241029	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	110	2	2.78	312971530	77540	28.69	3960	4185	3925	5130	2765	3950	4036.26	1.60	0	-7078	4443	4196	4028	3781	3613	4320	3905	73	1180	500	2760	5	1	14615109	593	-4.04	0.36	12	0.53	-1005.00	11290.00	10130	20231109	-59.92	3365	20241014	20.65	9340	-56.53	20240215	3365	20.65	20241014	10130	-59.92	20231109	3365	20.65	20241014	0.40	N	052710	500	73 억		234186	N	N	0	N	00	N
23	20241029	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	135	2	3.42	258841245	64181	23.75	3960	4185	3925	5130	2765	3950	4032.99	1.60	0	-5407	4443	4196	4028	3781	3613	4320	3905	73	1180	500	2760	5	1	14615109	597	-4.06	0.36	12	0.44	-1005.00	11290.00	10130	20231109	-59.67	3365	20241014	21.40	9340	-56.26	20240215	3365	21.40	20241014	10130	-59.67	20231109	3365	21.40	20241014	0.40	N	052710	500	73 억		234186	N	N	0	N	00	N
24	20241029	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	60	2	1.52	106062025	26800	9.92	3960	4015	3925	5130	2765	3950	3957.54	1.60	0	-9855	4443	4196	4028	3781	3613	4320	3905	73	1180	500	2760	5	1	14615109	586	-3.99	0.36	12	0.18	-1005.00	11290.00	10130	20231109	-60.41	3365	20241014	19.17	9340	-57.07	20240215	3365	19.17	20241014	10130	-60.41	20231109	3365	19.17	20241014	0.40	N	052710	500	73 억		234186	N	N	0	N	00	N
25	20241028	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	120	2	3.13	1084927285	266746	246.64	3900	4275	3860	4975	2685	3830	4067.49	1.38	0	33521	4056	3942	3806	3692	3556	4000	3750	73	1145	500	2680	5	1	14615109	577	-3.93	0.35	12	1.83	-1005.00	11290.00	10130	20231109	-61.01	3365	20241014	17.38	9340	-57.71	20240215	3365	17.38	20241014	10130	-61.01	20231109	3365	17.38	20241014	0.40	N	052710	500	73 억		202212	N	N	0	N	00	N
26	20241028	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	110	2	2.87	1057826235	259872	240.28	3900	4275	3860	4975	2685	3830	4070.57	1.38	0	33274	4056	3942	3806	3692	3556	4000	3750	73	1145	500	2680	5	1	14615109	576	-3.92	0.35	12	1.78	-1005.00	11290.00	10130	20231109	-61.11	3365	20241014	17.09	9340	-57.82	20240215	3365	17.09	20241014	10130	-61.11	20231109	3365	17.09	20241014	0.40	N	052710	500	73 억		202212	N	N	0	N	00	N
27	20241028	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	95	2	2.48	1019173375	250034	231.19	3900	4275	3860	4975	2685	3830	4076.14	1.38	0	34394	4056	3942	3806	3692	3556	4000	3750	73	1145	500	2680	5	1	14615109	574	-3.91	0.35	12	1.71	-1005.00	11290.00	10130	20231109	-61.25	3365	20241014	16.64	9340	-57.98	20240215	3365	16.64	20241014	10130	-61.25	20231109	3365	16.64	20241014	0.40	N	052710	500	73 억		202212	N	N	0	N	00	N
28	20241028	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	95	2	2.48	1000838850	245360	226.87	3900	4275	3860	4975	2685	3830	4079.06	1.38	0	33645	4056	3942	3806	3692	3556	4000	3750	73	1145	500	2680	5	1	14615109	574	-3.91	0.35	12	1.68	-1005.00	11290.00	10130	20231109	-61.25	3365	20241014	16.64	9340	-57.98	20240215	3365	16.64	20241014	10130	-61.25	20231109	3365	16.64	20241014	0.40	N	052710	500	73 억		202212	N	N	0	N	00	N
29	20241028	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	75	2	1.96	948763095	232010	214.52	3900	4275	3860	4975	2685	3830	4089.32	1.38	0	33633	4056	3942	3806	3692	3556	4000	3750	73	1145	500	2680	5	1	14615109	571	-3.89	0.35	12	1.59	-1005.00	11290.00	10130	20231109	-61.45	3365	20241014	16.05	9340	-58.19	20240215	3365	16.05	20241014	10130	-61.45	20231109	3365	16.05	20241014	0.40	N	052710	500	73 억		202212	N	N	0	N	00	N
30	20241028	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	115	2	3.00	912132385	222642	205.86	3900	4275	3860	4975	2685	3830	4096.86	1.38	0	36758	4056	3942	3806	3692	3556	4000	3750	73	1145	500	2680	5	1	14615109	577	-3.93	0.35	12	1.52	-1005.00	11290.00	10130	20231109	-61.06	3365	20241014	17.24	9340	-57.76	20240215	3365	17.24	20241014	10130	-61.06	20231109	3365	17.24	20241014	0.40	N	052710	500	73 억		202212	N	N	0	N	00	N
31	20241028	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	230	2	6.01	744066105	180348	166.75	3900	4275	3860	4975	2685	3830	4125.72	1.38	0	42808	4056	3942	3806	3692	3556	4000	3750	73	1145	500	2680	5	1	14615109	593	-4.04	0.36	12	1.23	-1005.00	11290.00	10130	20231109	-59.92	3365	20241014	20.65	9340	-56.53	20240215	3365	20.65	20241014	10130	-59.92	20231109	3365	20.65	20241014	0.40	N	052710	500	73 억		202212	N	N	0	N	00	N
32	20241028	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	165	2	4.31	33754920	8544	7.90	3900	4030	3860	4975	2685	3830	3950.72	1.38	0	2128	4056	3942	3806	3692	3556	4000	3750	73	1145	500	2680	5	1	14615109	584	-3.98	0.35	12	0.06	-1005.00	11290.00	10130	20231109	-60.56	3365	20241014	18.72	9340	-57.23	20240215	3365	18.72	20241014	10130	-60.56	20231109	3365	18.72	20241014	0.40	N	052710	500	73 억		202212	N	N	0	N	00	N
33	20241025	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	90	2	2.41	408765390	108105	105.55	3805	3920	3670	4860	2620	3740	3781.19	1.46	0	-10563	3943	3841	3773	3671	3603	3807	3637	73	1120	500	2610	5	1	14615109	560	-3.81	0.34	12	0.74	-1005.00	11290.00	10130	20231109	-62.19	3365	20241014	13.82	9340	-58.99	20240215	3365	13.82	20241014	10130	-62.19	20231109	3365	13.82	20241014	0.50	N	052710	500	73 억		212662	N	N	0	N	00	N
34	20241025	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	115	2	3.07	386583835	102343	99.92	3805	3920	3670	4860	2620	3740	3777.34	1.46	0	-9702	3943	3841	3773	3671	3603	3807	3637	73	1120	500	2610	5	1	14615109	563	-3.84	0.34	12	0.70	-1005.00	11290.00	10130	20231109	-61.94	3365	20241014	14.56	9340	-58.73	20240215	3365	14.56	20241014	10130	-61.94	20231109	3365	14.56	20241014	0.50	N	052710	500	73 억		212662	N	N	0	N	00	N
35	20241025	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	90	2	2.41	343391450	91077	88.92	3805	3920	3670	4860	2620	3740	3770.34	1.46	0	-11172	3943	3841	3773	3671	3603	3807	3637	73	1120	500	2610	5	1	14615109	560	-3.81	0.34	12	0.62	-1005.00	11290.00	10130	20231109	-62.19	3365	20241014	13.82	9340	-58.99	20240215	3365	13.82	20241014	10130	-62.19	20231109	3365	13.82	20241014	0.50	N	052710	500	73 억		212662	N	N	0	N	00	N
36	20241025	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	0	3	0.00	230150130	61632	60.18	3805	3810	3670	4860	2620	3740	3734.26	1.46	0	-10677	3943	3841	3773	3671	3603	3807	3637	73	1120	500	2610	5	1	14615109	547	-3.72	0.33	12	0.42	-1005.00	11290.00	10130	20231109	-63.08	3365	20241014	11.14	9340	-59.96	20240215	3365	11.14	20241014	10130	-63.08	20231109	3365	11.14	20241014	0.50	N	052710	500	73 억		212662	N	N	0	N	00	N
37	20241025	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-25	5	-0.67	200020845	53530	52.26	3805	3810	3670	4860	2620	3740	3736.61	1.46	0	-10329	3943	3841	3773	3671	3603	3807	3637	73	1120	500	2610	5	1	14615109	543	-3.70	0.33	12	0.37	-1005.00	11290.00	10130	20231109	-63.33	3365	20241014	10.40	9340	-60.22	20240215	3365	10.40	20241014	10130	-63.33	20231109	3365	10.40	20241014	0.50	N	052710	500	73 억		212662	N	N	0	N	00	N
38	20241025	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-50	5	-1.34	168841010	45065	44.00	3805	3810	3685	4860	2620	3740	3746.61	1.46	0	-10405	3943	3841	3773	3671	3603	3807	3637	73	1120	500	2610	5	1	14615109	539	-3.67	0.33	12	0.31	-1005.00	11290.00	10130	20231109	-63.57	3365	20241014	9.66	9340	-60.49	20240215	3365	9.66	20241014	10130	-63.57	20231109	3365	9.66	20241014	0.50	N	052710	500	73 억		212662	N	N	0	N	00	N
39	20241025	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-5	5	-0.13	118553325	31548	30.80	3805	3810	3725	4860	2620	3740	3757.87	1.46	0	-5677	3943	3841	3773	3671	3603	3807	3637	73	1120	500	2610	5	1	14615109	546	-3.72	0.33	12	0.22	-1005.00	11290.00	10130	20231109	-63.13	3365	20241014	11.00	9340	-60.01	20240215	3365	11.00	20241014	10130	-63.13	20231109	3365	11.00	20241014	0.50	N	052710	500	73 억		212662	N	N	0	N	00	N
40	20241025	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	25	2	0.67	12081025	3207	3.13	3805	3805	3740	4860	2620	3740	3767.08	1.46	0	-2068	3943	3841	3773	3671	3603	3807	3637	73	1120	500	2610	5	1	14615109	550	-3.75	0.33	12	0.02	-1005.00	11290.00	10130	20231109	-62.83	3365	20241014	11.89	9340	-59.69	20240215	3365	11.89	20241014	10130	-62.83	20231109	3365	11.89	20241014	0.50	N	052710	500	73 억		212662	N	N	0	N	00	N
41	20241024	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-175	5	-4.47	383862035	101567	19.54	3875	3875	3705	5080	2745	3915	3779.32	1.60	0	-21315	4511	4212	3971	3672	3431	4362	3822	73	1165	500	2740	5	1	14615109	547	-3.72	0.33	12	0.69	-1005.00	11290.00	10130	20231109	-63.08	3365	20241014	11.14	9340	-59.96	20240215	3365	11.14	20241014	10130	-63.08	20231109	3365	11.14	20241014	0.44	N	052710	500	73 억		233756	N	N	0	N	00	N
42	20241024	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-195	5	-4.98	365603370	96674	18.60	3875	3875	3705	5080	2745	3915	3781.73	1.60	0	-19438	4511	4212	3971	3672	3431	4362	3822	73	1165	500	2740	5	1	14615109	544	-3.70	0.33	12	0.66	-1005.00	11290.00	10130	20231109	-63.28	3365	20241014	10.55	9340	-60.17	20240215	3365	10.55	20241014	10130	-63.28	20231109	3365	10.55	20241014	0.44	N	052710	500	73 억		233756	N	N	0	N	00	N
43	20241024	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-165	5	-4.21	305084900	80462	15.48	3875	3875	3745	5080	2745	3915	3791.57	1.60	0	-13911	4511	4212	3971	3672	3431	4362	3822	73	1165	500	2740	5	1	14615109	548	-3.73	0.33	12	0.55	-1005.00	11290.00	10130	20231109	-62.98	3365	20241014	11.44	9340	-59.85	20240215	3365	11.44	20241014	10130	-62.98	20231109	3365	11.44	20241014	0.44	N	052710	500	73 억		233756	N	N	0	N	00	N
44	20241024	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-135	5	-3.45	255812265	67431	12.98	3875	3875	3745	5080	2745	3915	3793.58	1.60	0	-9376	4511	4212	3971	3672	3431	4362	3822	73	1165	500	2740	5	1	14615109	552	-3.76	0.33	12	0.46	-1005.00	11290.00	10130	20231109	-62.69	3365	20241014	12.33	9340	-59.53	20240215	3365	12.33	20241014	10130	-62.69	20231109	3365	12.33	20241014	0.44	N	052710	500	73 억		233756	N	N	0	N	00	N
45	20241024	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-170	5	-4.34	242847475	63987	12.31	3875	3875	3745	5080	2745	3915	3795.15	1.60	0	-8965	4511	4212	3971	3672	3431	4362	3822	73	1165	500	2740	5	1	14615109	547	-3.73	0.33	12	0.44	-1005.00	11290.00	10130	20231109	-63.03	3365	20241014	11.29	9340	-59.90	20240215	3365	11.29	20241014	10130	-63.03	20231109	3365	11.29	20241014	0.44	N	052710	500	73 억		233756	N	N	0	N	00	N
46	20241024	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-135	5	-3.45	211753030	55710	10.72	3875	3875	3750	5080	2745	3915	3800.86	1.60	0	-6556	4511	4212	3971	3672	3431	4362	3822	73	1165	500	2740	5	1	14615109	552	-3.76	0.33	12	0.38	-1005.00	11290.00	10130	20231109	-62.69	3365	20241014	12.33	9340	-59.53	20240215	3365	12.33	20241014	10130	-62.69	20231109	3365	12.33	20241014	0.44	N	052710	500	73 억		233756	N	N	0	N	00	N
47	20241024	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-105	5	-2.68	139294885	36498	7.02	3875	3875	3780	5080	2745	3915	3816.35	1.60	0	-6675	4511	4212	3971	3672	3431	4362	3822	73	1165	500	2740	5	1	14615109	557	-3.79	0.34	12	0.25	-1005.00	11290.00	10130	20231109	-62.39	3365	20241014	13.22	9340	-59.21	20240215	3365	13.22	20241014	10130	-62.39	20231109	3365	13.22	20241014	0.44	N	052710	500	73 억		233756	N	N	0	N	00	N
48	20241024	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-80	5	-2.04	39047195	10182	1.96	3875	3875	3800	5080	2745	3915	3834.45	1.60	0	-2279	4511	4212	3971	3672	3431	4362	3822	73	1165	500	2740	5	1	14615109	560	-3.82	0.34	12	0.07	-1005.00	11290.00	10130	20231109	-62.14	3365	20241014	13.97	9340	-58.94	20240215	3365	13.97	20241014	10130	-62.14	20231109	3365	13.97	20241014	0.44	N	052710	500	73 억		233756	N	N	0	N	00	N
49	20241023	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	185	2	4.96	2092960420	519193	223.26	3730	4270	3730	4845	2615	3730	4031.24	1.87	0	-40081	4143	3936	3803	3596	3463	3870	3530	73	1115	500	2610	5	1	14615109	572	-3.90	0.35	12	3.55	-1005.00	11290.00	10130	20231109	-61.35	3365	20241014	16.34	9340	-58.08	20240215	3365	16.34	20241014	10130	-61.35	20231109	3365	16.34	20241014	0.51	N	052710	500	73 억		272757	N	N	0	N	00	N
50	20241023	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	190	2	5.09	2009579445	497833	214.07	3730	4270	3730	4845	2615	3730	4036.71	1.87	0	-38172	4143	3936	3803	3596	3463	3870	3530	73	1115	500	2610	5	1	14615109	573	-3.90	0.35	12	3.41	-1005.00	11290.00	10130	20231109	-61.30	3365	20241014	16.49	9340	-58.03	20240215	3365	16.49	20241014	10130	-61.30	20231109	3365	16.49	20241014	0.51	N	052710	500	73 억		272757	N	N	0	N	00	N
51	20241023	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	190	2	5.09	1963639790	486165	209.05	3730	4270	3730	4845	2615	3730	4039.10	1.87	0	-43244	4143	3936	3803	3596	3463	3870	3530	73	1115	500	2610	5	1	14615109	573	-3.90	0.35	12	3.33	-1005.00	11290.00	10130	20231109	-61.30	3365	20241014	16.49	9340	-58.03	20240215	3365	16.49	20241014	10130	-61.30	20231109	3365	16.49	20241014	0.51	N	052710	500	73 억		272757	N	N	0	N	00	N
52	20241023	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	175	2	4.69	1926655965	476699	204.98	3730	4270	3730	4845	2615	3730	4041.72	1.87	0	-46716	4143	3936	3803	3596	3463	3870	3530	73	1115	500	2610	5	1	14615109	571	-3.89	0.35	12	3.26	-1005.00	11290.00	10130	20231109	-61.45	3365	20241014	16.05	9340	-58.19	20240215	3365	16.05	20241014	10130	-61.45	20231109	3365	16.05	20241014	0.51	N	052710	500	73 억		272757	N	N	0	N	00	N
53	20241023	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	245	2	6.57	1856534065	458877	197.32	3730	4270	3730	4845	2615	3730	4045.89	1.87	0	-48227	4143	3936	3803	3596	3463	3870	3530	73	1115	500	2610	5	1	14615109	581	-3.96	0.35	12	3.14	-1005.00	11290.00	10130	20231109	-60.76	3365	20241014	18.13	9340	-57.44	20240215	3365	18.13	20241014	10130	-60.76	20231109	3365	18.13	20241014	0.51	N	052710	500	73 억		272757	N	N	0	N	00	N
54	20241023	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	185	2	4.96	1798904185	444276	191.04	3730	4270	3730	4845	2615	3730	4049.14	1.87	0	-50213	4143	3936	3803	3596	3463	3870	3530	73	1115	500	2610	5	1	14615109	572	-3.90	0.35	12	3.04	-1005.00	11290.00	10130	20231109	-61.35	3365	20241014	16.34	9340	-58.08	20240215	3365	16.34	20241014	10130	-61.35	20231109	3365	16.34	20241014	0.51	N	052710	500	73 억		272757	N	N	0	N	00	N
55	20241023	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	195	2	5.23	1667027855	410359	176.46	3730	4270	3730	4845	2615	3730	4062.44	1.87	0	-45006	4143	3936	3803	3596	3463	3870	3530	73	1115	500	2610	5	1	14615109	574	-3.91	0.35	12	2.81	-1005.00	11290.00	10130	20231109	-61.25	3365	20241014	16.64	9340	-57.98	20240215	3365	16.64	20241014	10130	-61.25	20231109	3365	16.64	20241014	0.51	N	052710	500	73 억		272757	N	N	0	N	00	N
56	20241023	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	125	2	3.35	27109805	7125	3.06	3730	3860	3730	4845	2615	3730	3805.90	1.87	0	3202	4143	3936	3803	3596	3463	3870	3530	73	1115	500	2610	5	1	14615109	563	-3.84	0.34	12	0.05	-1005.00	11290.00	10130	20231109	-61.94	3365	20241014	14.56	9340	-58.73	20240215	3365	14.56	20241014	10130	-61.94	20231109	3365	14.56	20241014	0.51	N	052710	500	73 억		272757	N	N	0	N	00	N
57	20241022	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-290	5	-7.21	880851335	232315	11.86	4010	4010	3670	5220	2815	4020	3791.44	2.00	0	-16412	5016	4517	4071	3572	3126	4767	3822	73	1200	500	2810	5	1	14615109	545	-3.71	0.33	12	1.59	-1005.00	11290.00	10130	20231109	-63.18	3365	20241014	10.85	9340	-60.06	20240215	3365	10.85	20241014	10130	-63.18	20231109	3365	10.85	20241014	0.53	N	052710	500	73 억		292274	N	N	0	N	00	N
58	20241022	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-260	5	-6.47	835425325	220178	11.24	4010	4010	3670	5220	2815	4020	3794.11	2.00	0	-14778	5016	4517	4071	3572	3126	4767	3822	73	1200	500	2810	5	1	14615109	550	-3.74	0.33	12	1.51	-1005.00	11290.00	10130	20231109	-62.88	3365	20241014	11.74	9340	-59.74	20240215	3365	11.74	20241014	10130	-62.88	20231109	3365	11.74	20241014	0.53	N	052710	500	73 억		292274	N	N	0	N	00	N
59	20241022	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-245	5	-6.09	735063905	193666	9.89	4010	4010	3670	5220	2815	4020	3795.29	2.00	0	-10890	5016	4517	4071	3572	3126	4767	3822	73	1200	500	2810	5	1	14615109	552	-3.76	0.33	12	1.33	-1005.00	11290.00	10130	20231109	-62.73	3365	20241014	12.18	9340	-59.58	20240215	3365	12.18	20241014	10130	-62.73	20231109	3365	12.18	20241014	0.53	N	052710	500	73 억		292274	N	N	0	N	00	N
60	20241022	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-255	5	-6.34	705042410	185693	9.48	4010	4010	3670	5220	2815	4020	3796.58	2.00	0	-12266	5016	4517	4071	3572	3126	4767	3822	73	1200	500	2810	5	1	14615109	550	-3.75	0.33	12	1.27	-1005.00	11290.00	10130	20231109	-62.83	3365	20241014	11.89	9340	-59.69	20240215	3365	11.89	20241014	10130	-62.83	20231109	3365	11.89	20241014	0.53	N	052710	500	73 억		292274	N	N	0	N	00	N
61	20241022	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-275	5	-6.84	655201760	172463	8.80	4010	4010	3670	5220	2815	4020	3798.83	2.00	0	-10733	5016	4517	4071	3572	3126	4767	3822	73	1200	500	2810	5	1	14615109	547	-3.73	0.33	12	1.18	-1005.00	11290.00	10130	20231109	-63.03	3365	20241014	11.29	9340	-59.90	20240215	3365	11.29	20241014	10130	-63.03	20231109	3365	11.29	20241014	0.53	N	052710	500	73 억		292274	N	N	0	N	00	N
62	20241022	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-310	5	-7.71	579735585	152084	7.76	4010	4010	3670	5220	2815	4020	3811.67	2.00	0	-6229	5016	4517	4071	3572	3126	4767	3822	73	1200	500	2810	5	1	14615109	542	-3.69	0.33	12	1.04	-1005.00	11290.00	10130	20231109	-63.38	3365	20241014	10.25	9340	-60.28	20240215	3365	10.25	20241014	10130	-63.38	20231109	3365	10.25	20241014	0.53	N	052710	500	73 억		292274	N	N	0	N	00	N
63	20241022	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-285	5	-7.09	493404280	128737	6.57	4010	4010	3700	5220	2815	4020	3832.36	2.00	0	-8567	5016	4517	4071	3572	3126	4767	3822	73	1200	500	2810	5	1	14615109	546	-3.72	0.33	12	0.88	-1005.00	11290.00	10130	20231109	-63.13	3365	20241014	11.00	9340	-60.01	20240215	3365	11.00	20241014	10130	-63.13	20231109	3365	11.00	20241014	0.53	N	052710	500	73 억		292274	N	N	0	N	00	N
64	20241022	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-95	5	-2.36	104853520	26734	1.36	4010	4010	3855	5220	2815	4020	3921.37	2.00	0	-4537	5016	4517	4071	3572	3126	4767	3822	73	1200	500	2810	5	1	14615109	574	-3.91	0.35	12	0.18	-1005.00	11290.00	10130	20231109	-61.25	3365	20241014	16.64	9340	-57.98	20240215	3365	16.64	20241014	10130	-61.25	20231109	3365	16.64	20241014	0.53	N	052710	500	73 억		292274	N	N	0	N	00	N
65	20241021	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	410	2	11.36	8274100725	1956886	1642.76	3645	4570	3625	4690	2530	3610	4228.30	1.45	0	84770	3733	3671	3568	3506	3403	3702	3537	73	1080	500	2520	5	1	14615109	588	-4.00	0.36	12	13.39	-1005.00	11290.00	10130	20231109	-60.32	3365	20241014	19.47	9340	-56.96	20240215	3365	19.47	20241014	10130	-60.32	20231109	3365	19.47	20241014	0.54	N	052710	500	73 억		211973	N	N	0	N	00	N
66	20241021	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	405	2	11.22	8114250610	1916930	1609.22	3645	4570	3625	4690	2530	3610	4232.94	1.45	0	86928	3733	3671	3568	3506	3403	3702	3537	73	1080	500	2520	5	1	14615109	587	-4.00	0.36	12	13.12	-1005.00	11290.00	10130	20231109	-60.37	3365	20241014	19.32	9340	-57.01	20240215	3365	19.32	20241014	10130	-60.37	20231109	3365	19.32	20241014	0.54	N	052710	500	73 억		211973	N	N	0	N	00	N
67	20241021	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	500	2	13.85	7907723020	1865943	1566.41	3645	4570	3625	4690	2530	3610	4237.92	1.45	0	83920	3733	3671	3568	3506	3403	3702	3537	73	1080	500	2520	5	1	14615109	601	-4.09	0.36	12	12.77	-1005.00	11290.00	10130	20231109	-59.43	3365	20241014	22.14	9340	-56.00	20240215	3365	22.14	20241014	10130	-59.43	20231109	3365	22.14	20241014	0.54	N	052710	500	73 억		211973	N	N	0	N	00	N
68	20241021	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	475	2	13.16	7435397970	1749137	1468.36	3645	4570	3625	4690	2530	3610	4250.90	1.45	0	88366	3733	3671	3568	3506	3403	3702	3537	73	1080	500	2520	5	1	14615109	597	-4.06	0.36	12	11.97	-1005.00	11290.00	10130	20231109	-59.67	3365	20241014	21.40	9340	-56.26	20240215	3365	21.40	20241014	10130	-59.67	20231109	3365	21.40	20241014	0.54	N	052710	500	73 억		211973	N	N	0	N	00	N
69	20241021	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	515	2	14.27	7133687195	1675266	1406.34	3645	4570	3625	4690	2530	3610	4258.24	1.45	0	95055	3733	3671	3568	3506	3403	3702	3537	73	1080	500	2520	5	1	14615109	603	-4.10	0.37	12	11.46	-1005.00	11290.00	10130	20231109	-59.28	3365	20241014	22.59	9340	-55.84	20240215	3365	22.59	20241014	10130	-59.28	20231109	3365	22.59	20241014	0.54	N	052710	500	73 억		211973	N	N	0	N	00	N
70	20241021	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	735	2	20.36	6236139625	1463092	1228.23	3645	4570	3625	4690	2530	3610	4262.30	1.45	0	76948	3733	3671	3568	3506	3403	3702	3537	73	1080	500	2520	5	1	14615109	635	-4.32	0.38	12	10.01	-1005.00	11290.00	10130	20231109	-57.11	3365	20241014	29.12	9340	-53.48	20240215	3365	29.12	20241014	10130	-57.11	20231109	3365	29.12	20241014	0.54	N	052710	500	73 억		211973	N	N	0	N	00	N
71	20241021	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	570	2	15.79	2683363920	655353	550.15	3645	4345	3625	4690	2530	3610	4094.53	1.45	0	4469	3733	3671	3568	3506	3403	3702	3537	73	1080	500	2520	5	1	14615109	611	-4.16	0.37	12	4.48	-1005.00	11290.00	10130	20231109	-58.74	3365	20241014	24.22	9340	-55.25	20240215	3365	24.22	20241014	10130	-58.74	20231109	3365	24.22	20241014	0.54	N	052710	500	73 억		211973	N	N	0	N	00	N
72	20241021	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	60	2	1.66	29804055	8146	6.84	3645	3675	3625	4690	2530	3610	3658.73	1.45	0	-3333	3733	3671	3568	3506	3403	3702	3537	73	1080	500	2520	5	1	14615109	536	-3.65	0.33	12	0.06	-1005.00	11290.00	10130	20231109	-63.77	3365	20241014	9.06	9340	-60.71	20240215	3365	9.06	20241014	10130	-63.77	20231109	3365	9.06	20241014	0.54	N	052710	500	73 억		211973	N	N	0	N	00	N
73	20241018	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	160	2	4.64	413402900	116001	250.37	3485	3630	3465	4485	2415	3450	3563.77	1.39	0	9051	3563	3506	3463	3406	3363	3485	3385	73	1035	500	2410	5	1	14615109	528	-3.59	0.32	12	0.79	-1005.00	11290.00	10130	20231109	-64.36	3365	20241014	7.28	9340	-61.35	20240215	3365	7.28	20241014	10130	-64.36	20231109	3365	7.28	20241014	0.54	N	052710	500	73 억		203133	N	N	0	N	00	N
74	20241018	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	155	2	4.49	397340435	111550	240.77	3485	3630	3465	4485	2415	3450	3561.99	1.39	0	9573	3563	3506	3463	3406	3363	3485	3385	73	1035	500	2410	5	1	14615109	527	-3.59	0.32	12	0.76	-1005.00	11290.00	10130	20231109	-64.41	3365	20241014	7.13	9340	-61.40	20240215	3365	7.13	20241014	10130	-64.41	20231109	3365	7.13	20241014	0.54	N	052710	500	73 억		203133	N	N	0	N	00	N
75	20241018	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	60	2	1.74	268031475	75521	163.00	3485	3630	3465	4485	2415	3450	3549.10	1.39	0	-1632	3563	3506	3463	3406	3363	3485	3385	73	1035	500	2410	5	1	14615109	513	-3.49	0.31	12	0.52	-1005.00	11290.00	10130	20231109	-65.35	3365	20241014	4.31	9340	-62.42	20240215	3365	4.31	20241014	10130	-65.35	20231109	3365	4.31	20241014	0.54	N	052710	500	73 억		203133	N	N	0	N	00	N
76	20241018	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	70	2	2.03	248760170	70015	151.12	3485	3630	3465	4485	2415	3450	3552.96	1.39	0	-1659	3563	3506	3463	3406	3363	3485	3385	73	1035	500	2410	5	1	14615109	514	-3.50	0.31	12	0.48	-1005.00	11290.00	10130	20231109	-65.25	3365	20241014	4.61	9340	-62.31	20240215	3365	4.61	20241014	10130	-65.25	20231109	3365	4.61	20241014	0.54	N	052710	500	73 억		203133	N	N	0	N	00	N
77	20241018	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	80	2	2.32	238906785	67226	145.10	3485	3630	3465	4485	2415	3450	3553.79	1.39	0	277	3563	3506	3463	3406	3363	3485	3385	73	1035	500	2410	5	1	14615109	516	-3.51	0.31	12	0.46	-1005.00	11290.00	10130	20231109	-65.15	3365	20241014	4.90	9340	-62.21	20240215	3365	4.90	20241014	10130	-65.15	20231109	3365	4.90	20241014	0.54	N	052710	500	73 억		203133	N	N	0	N	00	N
78	20241018	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	135	2	3.91	194523240	54663	117.98	3485	3630	3465	4485	2415	3450	3558.59	1.39	0	4481	3563	3506	3463	3406	3363	3485	3385	73	1035	500	2410	5	1	14615109	524	-3.57	0.32	12	0.37	-1005.00	11290.00	10130	20231109	-64.61	3365	20241014	6.54	9340	-61.62	20240215	3365	6.54	20241014	10130	-64.61	20231109	3365	6.54	20241014	0.54	N	052710	500	73 억		203133	N	N	0	N	00	N
79	20241018	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	40	2	1.16	33174445	9516	20.54	3485	3500	3465	4485	2415	3450	3486.18	1.39	0	2833	3563	3506	3463	3406	3363	3485	3385	73	1035	500	2410	5	1	14615109	510	-3.47	0.31	12	0.07	-1005.00	11290.00	10130	20231109	-65.55	3365	20241014	3.71	9340	-62.63	20240215	3365	3.71	20241014	10130	-65.55	20231109	3365	3.71	20241014	0.54	N	052710	500	73 억		203133	N	N	0	N	00	N
80	20241018	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	20	2	0.58	2403530	691	1.49	3485	3490	3465	4485	2415	3450	3478.34	1.39	0	-365	3563	3506	3463	3406	3363	3485	3385	73	1035	500	2410	5	1	14615109	507	-3.45	0.31	12	0.00	-1005.00	11290.00	10130	20231109	-65.75	3365	20241014	3.12	9340	-62.85	20240215	3365	3.12	20241014	10130	-65.75	20231109	3365	3.12	20241014	0.54	N	052710	500	73 억		203133	N	N	0	N	00	N
81	20241017	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	5	2	0.15	159125045	45845	115.09	3460	3520	3420	4475	2415	3445	3470.94	1.34	0	6739	3548	3496	3463	3411	3378	3480	3395	73	1030	500	2410	5	1	14615109	504	-3.43	0.31	12	0.31	-1005.00	11290.00	10130	20231109	-65.94	3365	20241014	2.53	9340	-63.06	20240215	3365	2.53	20241014	10130	-65.94	20231109	3365	2.53	20241014	0.53	N	052710	500	73 억		196211	N	N	0	N	00	N
82	20241017	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-5	5	-0.15	141374935	40667	102.09	3460	3520	3420	4475	2415	3445	3476.40	1.34	0	6958	3548	3496	3463	3411	3378	3480	3395	73	1030	500	2410	5	1	14615109	503	-3.42	0.30	12	0.28	-1005.00	11290.00	10130	20231109	-66.04	3365	20241014	2.23	9340	-63.17	20240215	3365	2.23	20241014	10130	-66.04	20231109	3365	2.23	20241014	0.53	N	052710	500	73 억		196211	N	N	0	N	00	N
83	20241017	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	30	2	0.87	108053960	31005	77.84	3460	3520	3440	4475	2415	3445	3485.05	1.34	0	7022	3548	3496	3463	3411	3378	3480	3395	73	1030	500	2410	5	1	14615109	508	-3.46	0.31	12	0.21	-1005.00	11290.00	10130	20231109	-65.70	3365	20241014	3.27	9340	-62.79	20240215	3365	3.27	20241014	10130	-65.70	20231109	3365	3.27	20241014	0.53	N	052710	500	73 억		196211	N	N	0	N	00	N
84	20241017	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	55	2	1.60	93135775	26726	67.10	3460	3520	3440	4475	2415	3445	3484.84	1.34	0	6679	3548	3496	3463	3411	3378	3480	3395	73	1030	500	2410	5	1	14615109	512	-3.48	0.31	12	0.18	-1005.00	11290.00	10130	20231109	-65.45	3365	20241014	4.01	9340	-62.53	20240215	3365	4.01	20241014	10130	-65.45	20231109	3365	4.01	20241014	0.53	N	052710	500	73 억		196211	N	N	0	N	00	N
85	20241017	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	65	2	1.89	74781820	21488	53.95	3460	3520	3440	4475	2415	3445	3480.17	1.34	0	3548	3548	3496	3463	3411	3378	3480	3395	73	1030	500	2410	5	1	14615109	513	-3.49	0.31	12	0.15	-1005.00	11290.00	10130	20231109	-65.35	3365	20241014	4.31	9340	-62.42	20240215	3365	4.31	20241014	10130	-65.35	20231109	3365	4.31	20241014	0.53	N	052710	500	73 억		196211	N	N	0	N	00	N
86	20241017	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	25	2	0.73	49476790	14261	35.80	3460	3500	3440	4475	2415	3445	3469.38	1.34	0	567	3548	3496	3463	3411	3378	3480	3395	73	1030	500	2410	5	1	14615109	507	-3.45	0.31	12	0.10	-1005.00	11290.00	10130	20231109	-65.75	3365	20241014	3.12	9340	-62.85	20240215	3365	3.12	20241014	10130	-65.75	20231109	3365	3.12	20241014	0.53	N	052710	500	73 억		196211	N	N	0	N	00	N
87	20241017	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	35	2	1.02	38039790	10966	27.53	3460	3500	3440	4475	2415	3445	3468.88	1.34	0	546	3548	3496	3463	3411	3378	3480	3395	73	1030	500	2410	5	1	14615109	509	-3.46	0.31	12	0.08	-1005.00	11290.00	10130	20231109	-65.65	3365	20241014	3.42	9340	-62.74	20240215	3365	3.42	20241014	10130	-65.65	20231109	3365	3.42	20241014	0.53	N	052710	500	73 억		196211	N	N	0	N	00	N
88	20241017	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	5	2	0.15	4271680	1238	3.11	3460	3460	3445	4475	2415	3445	3450.47	1.34	0	57	3548	3496	3463	3411	3378	3480	3395	73	1030	500	2410	5	1	14615109	504	-3.43	0.31	12	0.01	-1005.00	11290.00	10130	20231109	-65.94	3365	20241014	2.53	9340	-63.06	20240215	3365	2.53	20241014	10130	-65.94	20231109	3365	2.53	20241014	0.53	N	052710	500	73 억		196211	N	N	0	N	00	N
89	20241016	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-50	5	-1.43	137762110	39698	61.46	3500	3515	3430	4540	2450	3495	3470.50	1.39	0	-7383	3565	3530	3460	3425	3355	3547	3442	73	1045	500	2440	5	1	14615109	503	-3.43	0.31	12	0.27	-1005.00	11290.00	10130	20231109	-65.99	3365	20241014	2.38	9340	-63.12	20240215	3365	2.38	20241014	10130	-65.99	20231109	3365	2.38	20241014	0.58	N	052710	500	73 억		203595	N	N	0	N	00	N
90	20241016	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-35	5	-1.00	124530965	35869	55.53	3500	3515	3430	4540	2450	3495	3471.83	1.39	0	-7201	3565	3530	3460	3425	3355	3547	3442	73	1045	500	2440	5	1	14615109	506	-3.44	0.31	12	0.25	-1005.00	11290.00	10130	20231109	-65.84	3365	20241014	2.82	9340	-62.96	20240215	3365	2.82	20241014	10130	-65.84	20231109	3365	2.82	20241014	0.58	N	052710	500	73 억		203595	N	N	0	N	00	N
91	20241016	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-30	5	-0.86	110035325	31678	49.04	3500	3515	3430	4540	2450	3495	3473.56	1.39	0	-6423	3565	3530	3460	3425	3355	3547	3442	73	1045	500	2440	5	1	14615109	506	-3.45	0.31	12	0.22	-1005.00	11290.00	10130	20231109	-65.79	3365	20241014	2.97	9340	-62.90	20240215	3365	2.97	20241014	10130	-65.79	20231109	3365	2.97	20241014	0.58	N	052710	500	73 억		203595	N	N	0	N	00	N
92	20241016	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-50	5	-1.43	102831255	29600	45.83	3500	3515	3430	4540	2450	3495	3474.03	1.39	0	-5645	3565	3530	3460	3425	3355	3547	3442	73	1045	500	2440	5	1	14615109	503	-3.43	0.31	12	0.20	-1005.00	11290.00	10130	20231109	-65.99	3365	20241014	2.38	9340	-63.12	20240215	3365	2.38	20241014	10130	-65.99	20231109	3365	2.38	20241014	0.58	N	052710	500	73 억		203595	N	N	0	N	00	N
93	20241016	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-30	5	-0.86	87451425	25177	38.98	3500	3510	3430	4540	2450	3495	3473.46	1.39	0	-5349	3565	3530	3460	3425	3355	3547	3442	73	1045	500	2440	5	1	14615109	506	-3.45	0.31	12	0.17	-1005.00	11290.00	10130	20231109	-65.79	3365	20241014	2.97	9340	-62.90	20240215	3365	2.97	20241014	10130	-65.79	20231109	3365	2.97	20241014	0.58	N	052710	500	73 억		203595	N	N	0	N	00	N
94	20241016	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-20	5	-0.57	58520475	16801	26.01	3500	3510	3460	4540	2450	3495	3483.15	1.39	0	-5311	3565	3530	3460	3425	3355	3547	3442	73	1045	500	2440	5	1	14615109	508	-3.46	0.31	12	0.11	-1005.00	11290.00	10130	20231109	-65.70	3365	20241014	3.27	9340	-62.79	20240215	3365	3.27	20241014	10130	-65.70	20231109	3365	3.27	20241014	0.58	N	052710	500	73 억		203595	N	N	0	N	00	N
95	20241016	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-10	5	-0.29	35282180	10137	15.69	3500	3510	3460	4540	2450	3495	3480.53	1.39	0	-3734	3565	3530	3460	3425	3355	3547	3442	73	1045	500	2440	5	1	14615109	509	-3.47	0.31	12	0.07	-1005.00	11290.00	10130	20231109	-65.60	3365	20241014	3.57	9340	-62.69	20240215	3365	3.57	20241014	10130	-65.60	20231109	3365	3.57	20241014	0.58	N	052710	500	73 억		203595	N	N	0	N	00	N
96	20241016	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	15	2	0.43	6139945	1759	2.72	3500	3510	3470	4540	2450	3495	3490.59	1.39	0	-580	3565	3530	3460	3425	3355	3547	3442	73	1045	500	2440	5	1	14615109	513	-3.49	0.31	12	0.01	-1005.00	11290.00	10130	20231109	-65.35	3365	20241014	4.31	9340	-62.42	20240215	3365	4.31	20241014	10130	-65.35	20231109	3365	4.31	20241014	0.58	N	052710	500	73 억		203595	N	N	0	N	00	N
97	20241015	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	35	2	1.01	221174410	64335	71.64	3460	3495	3390	4495	2425	3460	3437.24	1.35	0	5699	3650	3555	3460	3365	3270	3507	3317	73	1035	500	2420	5	1	14615109	511	-3.48	0.31	12	0.44	-1005.00	11290.00	10130	20231109	-65.50	3365	20241014	3.86	9340	-62.58	20240215	3365	3.86	20241014	10130	-65.50	20231109	3365	3.86	20241014	0.63	N	052710	500	73 억		198013	N	N	0	N	00	N
98	20241015	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	20	2	0.58	206206920	60048	66.87	3460	3490	3390	4495	2425	3460	3433.95	1.35	0	6038	3650	3555	3460	3365	3270	3507	3317	73	1035	500	2420	5	1	14615109	509	-3.46	0.31	12	0.41	-1005.00	11290.00	10130	20231109	-65.65	3365	20241014	3.42	9340	-62.74	20240215	3365	3.42	20241014	10130	-65.65	20231109	3365	3.42	20241014	0.63	N	052710	500	73 억		198013	N	N	0	N	00	N
99	20241015	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	0	3	0.00	180760790	52708	58.70	3460	3490	3390	4495	2425	3460	3429.36	1.35	0	5033	3650	3555	3460	3365	3270	3507	3317	73	1035	500	2420	5	1	14615109	506	-3.44	0.31	12	0.36	-1005.00	11290.00	10130	20231109	-65.84	3365	20241014	2.82	9340	-62.96	20240215	3365	2.82	20241014	10130	-65.84	20231109	3365	2.82	20241014	0.63	N	052710	500	73 억		198013	N	N	0	N	00	N
100	20241015	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	15	2	0.43	173453935	50598	56.35	3460	3490	3390	4495	2425	3460	3427.95	1.35	0	4873	3650	3555	3460	3365	3270	3507	3317	73	1035	500	2420	5	1	14615109	508	-3.46	0.31	12	0.35	-1005.00	11290.00	10130	20231109	-65.70	3365	20241014	3.27	9340	-62.79	20240215	3365	3.27	20241014	10130	-65.70	20231109	3365	3.27	20241014	0.63	N	052710	500	73 억		198013	N	N	0	N	00	N
101	20241015	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	10	2	0.29	158181860	46195	51.44	3460	3480	3390	4495	2425	3460	3424.06	1.35	0	4155	3650	3555	3460	3365	3270	3507	3317	73	1035	500	2420	5	1	14615109	507	-3.45	0.31	12	0.32	-1005.00	11290.00	10130	20231109	-65.75	3365	20241014	3.12	9340	-62.85	20240215	3365	3.12	20241014	10130	-65.75	20231109	3365	3.12	20241014	0.63	N	052710	500	73 억		198013	N	N	0	N	00	N
102	20241015	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-45	5	-1.30	133925790	39133	43.58	3460	3480	3390	4495	2425	3460	3422.13	1.35	0	2537	3650	3555	3460	3365	3270	3507	3317	73	1035	500	2420	5	1	14615109	499	-3.40	0.30	12	0.27	-1005.00	11290.00	10130	20231109	-66.29	3365	20241014	1.49	9340	-63.44	20240215	3365	1.49	20241014	10130	-66.29	20231109	3365	1.49	20241014	0.63	N	052710	500	73 억		198013	N	N	0	N	00	N
103	20241015	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-35	5	-1.01	62270365	18102	20.16	3460	3480	3420	4495	2425	3460	3439.75	1.35	0	2546	3650	3555	3460	3365	3270	3507	3317	73	1035	500	2420	5	1	14615109	501	-3.41	0.30	12	0.12	-1005.00	11290.00	10130	20231109	-66.19	3365	20241014	1.78	9340	-63.33	20240215	3365	1.78	20241014	10130	-66.19	20231109	3365	1.78	20241014	0.63	N	052710	500	73 억		198013	N	N	0	N	00	N
104	20241015	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-20	5	-0.58	21046970	6101	6.79	3460	3460	3440	4495	2425	3460	3449.41	1.35	0	1855	3650	3555	3460	3365	3270	3507	3317	73	1035	500	2420	5	1	14615109	503	-3.42	0.30	12	0.04	-1005.00	11290.00	10130	20231109	-66.04	3365	20241014	2.23	9340	-63.17	20240215	3365	2.23	20241014	10130	-66.04	20231109	3365	2.23	20241014	0.63	N	052710	500	73 억		198013	N	N	0	N	00	N
105	20241014	160520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3460	-80	5	-2.26	308421330	89669	123.65	3550	3555	3365	4600	2480	3540	3439.50	1.36	0	-1041	3710	3625	3575	3490	3440	3600	3465	73	1060	500	2470	5	1	14615109	506	-3.44	0.31	12	0.61	-1005.00	11290.00	10130	20231109	-65.84	3365	20241014	2.82	9340	-62.96	20240215	3365	2.82	20241014	10130	-65.84	20231109	3365	2.82	20241014	0.56	N	052710	500	73 억		198916	N	N	0	N	00	N
106	20241014	150528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3425	-115	5	-3.25	278348625	80945	111.62	3550	3555	3365	4600	2480	3540	3438.74	1.36	0	-1132	3710	3625	3575	3490	3440	3600	3465	73	1060	500	2470	5	1	14615109	501	-3.41	0.30	12	0.55	-1005.00	11290.00	10130	20231109	-66.19	3365	20241014	1.78	9340	-63.33	20240215	3365	1.78	20241014	10130	-66.19	20231109	3365	1.78	20241014	0.56	N	052710	500	73 억		198916	N	N	0	N	00	N
107	20241014	140527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3420	-120	5	-3.39	261595625	76046	104.87	3550	3555	3365	4600	2480	3540	3439.97	1.36	0	-2020	3710	3625	3575	3490	3440	3600	3465	73	1060	500	2470	5	1	14615109	500	-3.40	0.30	12	0.52	-1005.00	11290.00	10130	20231109	-66.24	3365	20241014	1.63	9340	-63.38	20240215	3365	1.63	20241014	10130	-66.24	20231109	3365	1.63	20241014	0.56	N	052710	500	73 억		198916	N	N	0	N	00	N
108	20241014	130527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3410	-130	5	-3.67	236820590	68785	94.85	3550	3555	3365	4600	2480	3540	3442.91	1.36	0	-2367	3710	3625	3575	3490	3440	3600	3465	73	1060	500	2470	5	1	14615109	498	-3.39	0.30	12	0.47	-1005.00	11290.00	10130	20231109	-66.34	3365	20241014	1.34	9340	-63.49	20240215	3365	1.34	20241014	10130	-66.34	20231109	3365	1.34	20241014	0.56	N	052710	500	73 억		198916	N	N	0	N	00	N
109	20241014	120520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3410	-130	5	-3.67	222765970	64647	89.15	3550	3555	3365	4600	2480	3540	3445.88	1.36	0	-2495	3710	3625	3575	3490	3440	3600	3465	73	1060	500	2470	5	1	14615109	498	-3.39	0.30	12	0.44	-1005.00	11290.00	10130	20231109	-66.34	3365	20241014	1.34	9340	-63.49	20240215	3365	1.34	20241014	10130	-66.34	20231109	3365	1.34	20241014	0.56	N	052710	500	73 억		198916	N	N	0	N	00	N
110	20241014	110523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3420	-120	5	-3.39	170712425	49381	68.10	3550	3555	3385	4600	2480	3540	3457.05	1.36	0	942	3710	3625	3575	3490	3440	3600	3465	73	1060	500	2470	5	1	14615109	500	-3.40	0.30	12	0.34	-1005.00	11290.00	10130	20231109	-66.24	3385	20241014	1.03	9340	-63.38	20240215	3385	1.03	20241014	10130	-66.24	20231109	3385	1.03	20241014	0.56	N	052710	500	73 억		198916	N	N	0	N	00	N
111	20241014	100522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3480	-60	5	-1.69	81542400	23398	32.27	3550	3555	3465	4600	2480	3540	3485.02	1.36	0	822	3710	3625	3575	3490	3440	3600	3465	73	1060	500	2470	5	1	14615109	509	-3.46	0.31	12	0.16	-1005.00	11290.00	10130	20231109	-65.65	3465	20241014	0.43	9340	-62.74	20240215	3465	0.43	20241014	10130	-65.65	20231109	3465	0.43	20241014	0.56	N	052710	500	73 억		198916	N	N	0	N	00	N
112	20241014	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-5	5	-0.14	6588765	1866	2.57	3550	3555	3510	4600	2480	3540	3530.96	1.36	0	-68	3710	3625	3575	3490	3440	3600	3465	73	1060	500	2470	5	1	14615109	517	-3.52	0.31	12	0.01	-1005.00	11290.00	10130	20231109	-65.10	3465	20241004	2.02	9340	-62.15	20240215	3465	2.02	20241004	10130	-65.10	20231109	3465	2.02	20241004	0.56	N	052710	500	73 억		198916	N	N	0	N	00	N
113	20241011	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-100	5	-2.75	257438100	71942	92.52	3640	3660	3525	4730	2550	3640	3578.42	1.35	0	2288	3786	3712	3661	3587	3536	3687	3562	73	1090	500	2540	5	1	14615109	517	-3.52	0.31	12	0.49	-1005.00	11290.00	10130	20231109	-65.05	3465	20241004	2.16	9340	-62.10	20240215	3465	2.16	20241004	10130	-65.05	20231109	3465	2.16	20241004	0.71	N	052710	500	73 억		196611	N	N	0	N	00	N
114	20241011	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-110	5	-3.02	248757805	69483	89.35	3640	3660	3525	4730	2550	3640	3580.12	1.35	0	2727	3786	3712	3661	3587	3536	3687	3562	73	1090	500	2540	5	1	14615109	516	-3.51	0.31	12	0.48	-1005.00	11290.00	10130	20231109	-65.15	3465	20241004	1.88	9340	-62.21	20240215	3465	1.88	20241004	10130	-65.15	20231109	3465	1.88	20241004	0.71	N	052710	500	73 억		196611	N	N	0	N	00	N
115	20241011	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-100	5	-2.75	200416095	55799	71.76	3640	3660	3540	4730	2550	3640	3591.75	1.35	0	2084	3786	3712	3661	3587	3536	3687	3562	73	1090	500	2540	5	1	14615109	517	-3.52	0.31	12	0.38	-1005.00	11290.00	10130	20231109	-65.05	3465	20241004	2.16	9340	-62.10	20240215	3465	2.16	20241004	10130	-65.05	20231109	3465	2.16	20241004	0.71	N	052710	500	73 억		196611	N	N	0	N	00	N
116	20241011	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-80	5	-2.20	161683640	44894	57.73	3640	3660	3555	4730	2550	3640	3601.45	1.35	0	4543	3786	3712	3661	3587	3536	3687	3562	73	1090	500	2540	5	1	14615109	520	-3.54	0.32	12	0.31	-1005.00	11290.00	10130	20231109	-64.86	3465	20241004	2.74	9340	-61.88	20240215	3465	2.74	20241004	10130	-64.86	20231109	3465	2.74	20241004	0.71	N	052710	500	73 억		196611	N	N	0	N	00	N
117	20241011	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-55	5	-1.51	123801955	34293	44.10	3640	3660	3585	4730	2550	3640	3610.12	1.35	0	3290	3786	3712	3661	3587	3536	3687	3562	73	1090	500	2540	5	1	14615109	524	-3.57	0.32	12	0.23	-1005.00	11290.00	10130	20231109	-64.61	3465	20241004	3.46	9340	-61.62	20240215	3465	3.46	20241004	10130	-64.61	20231109	3465	3.46	20241004	0.71	N	052710	500	73 억		196611	N	N	0	N	00	N
118	20241011	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-45	5	-1.24	108419365	30024	38.61	3640	3660	3585	4730	2550	3640	3611.09	1.35	0	2546	3786	3712	3661	3587	3536	3687	3562	73	1090	500	2540	5	1	14615109	525	-3.58	0.32	12	0.21	-1005.00	11290.00	10130	20231109	-64.51	3465	20241004	3.75	9340	-61.51	20240215	3465	3.75	20241004	10130	-64.51	20231109	3465	3.75	20241004	0.71	N	052710	500	73 억		196611	N	N	0	N	00	N
119	20241011	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-45	5	-1.24	72762300	20114	25.87	3640	3660	3590	4730	2550	3640	3617.50	1.35	0	-465	3786	3712	3661	3587	3536	3687	3562	73	1090	500	2540	5	1	14615109	525	-3.58	0.32	12	0.14	-1005.00	11290.00	10130	20231109	-64.51	3465	20241004	3.75	9340	-61.51	20240215	3465	3.75	20241004	10130	-64.51	20231109	3465	3.75	20241004	0.71	N	052710	500	73 억		196611	N	N	0	N	00	N
120	20241011	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	20	2	0.55	7117965	1953	2.51	3640	3660	3640	4730	2550	3640	3644.63	1.35	0	-238	3786	3712	3661	3587	3536	3687	3562	73	1090	500	2540	5	1	14615109	535	-3.64	0.32	12	0.01	-1005.00	11290.00	10130	20231109	-63.87	3465	20241004	5.63	9340	-60.81	20240215	3465	5.63	20241004	10130	-63.87	20231109	3465	5.63	20241004	0.71	N	052710	500	73 억		196611	N	N	0	N	00	N
121	20241010	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-60	5	-1.62	283347345	77363	5.09	3715	3735	3610	4810	2590	3700	3662.66	1.31	0	5468	4760	4230	3965	3435	3170	4097	3302	73	1110	500	2590	5	1	14615109	532	-3.62	0.32	12	0.53	-1005.00	11290.00	10130	20231109	-64.07	3465	20241004	5.05	9340	-61.03	20240215	3465	5.05	20241004	10130	-64.07	20231109	3465	5.05	20241004	0.66	N	052710	500	73 억		191075	N	N	0	N	00	N
122	20241010	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-60	5	-1.62	274300155	74882	4.93	3715	3735	3610	4810	2590	3700	3663.09	1.31	0	5994	4760	4230	3965	3435	3170	4097	3302	73	1110	500	2590	5	1	14615109	532	-3.62	0.32	12	0.51	-1005.00	11290.00	10130	20231109	-64.07	3465	20241004	5.05	9340	-61.03	20240215	3465	5.05	20241004	10130	-64.07	20231109	3465	5.05	20241004	0.66	N	052710	500	73 억		191075	N	N	0	N	00	N
123	20241010	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-50	5	-1.35	246071740	67132	4.42	3715	3735	3610	4810	2590	3700	3665.49	1.31	0	7182	4760	4230	3965	3435	3170	4097	3302	73	1110	500	2590	5	1	14615109	533	-3.63	0.32	12	0.46	-1005.00	11290.00	10130	20231109	-63.97	3465	20241004	5.34	9340	-60.92	20240215	3465	5.34	20241004	10130	-63.97	20231109	3465	5.34	20241004	0.66	N	052710	500	73 억		191075	N	N	0	N	00	N
124	20241010	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-40	5	-1.08	221132345	60301	3.97	3715	3735	3610	4810	2590	3700	3667.14	1.31	0	7399	4760	4230	3965	3435	3170	4097	3302	73	1110	500	2590	5	1	14615109	535	-3.64	0.32	12	0.41	-1005.00	11290.00	10130	20231109	-63.87	3465	20241004	5.63	9340	-60.81	20240215	3465	5.63	20241004	10130	-63.87	20231109	3465	5.63	20241004	0.66	N	052710	500	73 억		191075	N	N	0	N	00	N
125	20241010	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-40	5	-1.08	205170925	55944	3.68	3715	3735	3610	4810	2590	3700	3667.43	1.31	0	7003	4760	4230	3965	3435	3170	4097	3302	73	1110	500	2590	5	1	14615109	535	-3.64	0.32	12	0.38	-1005.00	11290.00	10130	20231109	-63.87	3465	20241004	5.63	9340	-60.81	20240215	3465	5.63	20241004	10130	-63.87	20231109	3465	5.63	20241004	0.66	N	052710	500	73 억		191075	N	N	0	N	00	N
126	20241010	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-45	5	-1.22	184525690	50295	3.31	3715	3735	3610	4810	2590	3700	3668.86	1.31	0	5731	4760	4230	3965	3435	3170	4097	3302	73	1110	500	2590	5	1	14615109	534	-3.64	0.32	12	0.34	-1005.00	11290.00	10130	20231109	-63.92	3465	20241004	5.48	9340	-60.87	20240215	3465	5.48	20241004	10130	-63.92	20231109	3465	5.48	20241004	0.66	N	052710	500	73 억		191075	N	N	0	N	00	N
127	20241010	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-50	5	-1.35	165308330	45028	2.96	3715	3735	3610	4810	2590	3700	3671.23	1.31	0	4658	4760	4230	3965	3435	3170	4097	3302	73	1110	500	2590	5	1	14615109	533	-3.63	0.32	12	0.31	-1005.00	11290.00	10130	20231109	-63.97	3465	20241004	5.34	9340	-60.92	20240215	3465	5.34	20241004	10130	-63.97	20231109	3465	5.34	20241004	0.66	N	052710	500	73 억		191075	N	N	0	N	00	N
128	20241010	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-40	5	-1.08	92385370	25068	1.65	3715	3735	3610	4810	2590	3700	3685.38	1.31	0	2690	4760	4230	3965	3435	3170	4097	3302	73	1110	500	2590	5	1	14615109	535	-3.64	0.32	12	0.17	-1005.00	11290.00	10130	20231109	-63.87	3465	20241004	5.63	9340	-60.81	20240215	3465	5.63	20241004	10130	-63.87	20231109	3465	5.63	20241004	0.66	N	052710	500	73 억		191075	N	N	0	N	00	N
129	20241008	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	105	2	2.92	6174757550	1511061	1674.68	3890	4495	3700	4670	2520	3595	4086.63	2.66	0	-198683	3715	3655	3615	3555	3515	3635	3535	73	1075	500	2510	5	1	14615109	541	-3.68	0.33	12	10.34	-1005.00	11290.00	10130	20231109	-63.47	3465	20241004	6.78	9340	-60.39	20240215	3465	6.78	20241004	10130	-63.47	20231109	3465	6.78	20241004	0.58	N	052710	500	73 억		389375	N	N	0	N	00	N
130	20241008	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	170	2	4.73	6107481995	1493003	1654.66	3890	4495	3705	4670	2520	3595	4090.74	2.66	0	-198224	3715	3655	3615	3555	3515	3635	3535	73	1075	500	2510	5	1	14615109	550	-3.75	0.33	12	10.22	-1005.00	11290.00	10130	20231109	-62.83	3465	20241004	8.66	9340	-59.69	20240215	3465	8.66	20241004	10130	-62.83	20231109	3465	8.66	20241004	0.58	N	052710	500	73 억		389375	N	N	0	N	00	N
131	20241008	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	145	2	4.03	5953959025	1451785	1608.98	3890	4495	3715	4670	2520	3595	4101.13	2.66	0	-197595	3715	3655	3615	3555	3515	3635	3535	73	1075	500	2510	5	1	14615109	547	-3.72	0.33	12	9.93	-1005.00	11290.00	10130	20231109	-63.08	3465	20241004	7.94	9340	-59.96	20240215	3465	7.94	20241004	10130	-63.08	20231109	3465	7.94	20241004	0.58	N	052710	500	73 억		389375	N	N	0	N	00	N
132	20241008	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	170	2	4.73	5837649540	1420706	1574.54	3890	4495	3745	4670	2520	3595	4108.98	2.66	0	-194278	3715	3655	3615	3555	3515	3635	3535	73	1075	500	2510	5	1	14615109	550	-3.75	0.33	12	9.72	-1005.00	11290.00	10130	20231109	-62.83	3465	20241004	8.66	9340	-59.69	20240215	3465	8.66	20241004	10130	-62.83	20231109	3465	8.66	20241004	0.58	N	052710	500	73 억		389375	N	N	0	N	00	N
133	20241008	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	155	2	4.31	5709459585	1386610	1536.75	3890	4495	3745	4670	2520	3595	4117.57	2.66	0	-193875	3715	3655	3615	3555	3515	3635	3535	73	1075	500	2510	5	1	14615109	548	-3.73	0.33	12	9.49	-1005.00	11290.00	10130	20231109	-62.98	3465	20241004	8.23	9340	-59.85	20240215	3465	8.23	20241004	10130	-62.98	20231109	3465	8.23	20241004	0.58	N	052710	500	73 억		389375	N	N	0	N	00	N
134	20241008	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	325	2	9.04	5477622560	1326542	1470.18	3890	4495	3850	4670	2520	3595	4129.25	2.66	0	-192496	3715	3655	3615	3555	3515	3635	3535	73	1075	500	2510	5	1	14615109	573	-3.90	0.35	12	9.08	-1005.00	11290.00	10130	20231109	-61.30	3465	20241004	13.13	9340	-58.03	20240215	3465	13.13	20241004	10130	-61.30	20231109	3465	13.13	20241004	0.58	N	052710	500	73 억		389375	N	N	0	N	00	N
135	20241008	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	440	2	12.24	5050684435	1218042	1349.93	3890	4495	3850	4670	2520	3595	4146.56	2.66	0	-188027	3715	3655	3615	3555	3515	3635	3535	73	1075	500	2510	5	1	14615109	590	-4.01	0.36	12	8.33	-1005.00	11290.00	10130	20231109	-60.17	3465	20241004	16.45	9340	-56.80	20240215	3465	16.45	20241004	10130	-60.17	20231109	3465	16.45	20241004	0.58	N	052710	500	73 억		389375	N	N	0	N	00	N
136	20241008	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	515	2	14.33	2556323780	610153	676.22	3890	4495	3850	4670	2520	3595	4189.64	2.66	0	-146335	3715	3655	3615	3555	3515	3635	3535	73	1075	500	2510	5	1	14615109	601	-4.09	0.36	12	4.17	-1005.00	11290.00	10130	20231109	-59.43	3465	20241004	18.61	9340	-56.00	20240215	3465	18.61	20241004	10130	-59.43	20231109	3465	18.61	20241004	0.58	N	052710	500	73 억		389375	N	N	0	N	00	N
137	20241007	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-95	5	-2.57	210090225	58107	90.01	3600	3675	3575	4795	2585	3690	3615.79	2.73	0	-9917	3900	3795	3630	3525	3360	3847	3577	73	1105	500	2580	5	1	14615109	525	-3.58	0.32	12	0.40	-1005.00	11290.00	10130	20231109	-64.51	3465	20241004	3.75	9340	-61.51	20240215	3465	3.75	20241004	10130	-64.51	20231109	3465	3.75	20241004	0.58	N	052710	500	73 억		399292	N	N	0	N	00	N
138	20241007	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-55	5	-1.49	148957755	41108	63.68	3600	3675	3600	4795	2585	3690	3623.57	2.73	0	-8622	3900	3795	3630	3525	3360	3847	3577	73	1105	500	2580	5	1	14615109	531	-3.62	0.32	12	0.28	-1005.00	11290.00	10130	20231109	-64.12	3465	20241004	4.91	9340	-61.08	20240215	3465	4.91	20241004	10130	-64.12	20231109	3465	4.91	20241004	0.58	N	052710	500	73 억		399292	N	N	0	N	00	N
139	20241007	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-45	5	-1.22	139251070	38441	59.54	3600	3675	3600	4795	2585	3690	3622.46	2.73	0	-7628	3900	3795	3630	3525	3360	3847	3577	73	1105	500	2580	5	1	14615109	533	-3.63	0.32	12	0.26	-1005.00	11290.00	10130	20231109	-64.02	3465	20241004	5.19	9340	-60.97	20240215	3465	5.19	20241004	10130	-64.02	20231109	3465	5.19	20241004	0.58	N	052710	500	73 억		399292	N	N	0	N	00	N
140	20241007	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-65	5	-1.76	125376320	34630	53.64	3600	3675	3600	4795	2585	3690	3620.45	2.73	0	-6790	3900	3795	3630	3525	3360	3847	3577	73	1105	500	2580	5	1	14615109	530	-3.61	0.32	12	0.24	-1005.00	11290.00	10130	20231109	-64.22	3465	20241004	4.62	9340	-61.19	20240215	3465	4.62	20241004	10130	-64.22	20231109	3465	4.62	20241004	0.58	N	052710	500	73 억		399292	N	N	0	N	00	N
141	20241007	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-65	5	-1.76	119066510	32889	50.94	3600	3675	3600	4795	2585	3690	3620.25	2.73	0	-6316	3900	3795	3630	3525	3360	3847	3577	73	1105	500	2580	5	1	14615109	530	-3.61	0.32	12	0.23	-1005.00	11290.00	10130	20231109	-64.22	3465	20241004	4.62	9340	-61.19	20240215	3465	4.62	20241004	10130	-64.22	20231109	3465	4.62	20241004	0.58	N	052710	500	73 억		399292	N	N	0	N	00	N
142	20241007	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-70	5	-1.90	112899285	31185	48.30	3600	3675	3600	4795	2585	3690	3620.31	2.73	0	-5630	3900	3795	3630	3525	3360	3847	3577	73	1105	500	2580	5	1	14615109	529	-3.60	0.32	12	0.21	-1005.00	11290.00	10130	20231109	-64.26	3465	20241004	4.47	9340	-61.24	20240215	3465	4.47	20241004	10130	-64.26	20231109	3465	4.47	20241004	0.58	N	052710	500	73 억		399292	N	N	0	N	00	N
143	20241007	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-65	5	-1.76	73275120	20238	31.35	3600	3675	3600	4795	2585	3690	3620.67	2.73	0	-1981	3900	3795	3630	3525	3360	3847	3577	73	1105	500	2580	5	1	14615109	530	-3.61	0.32	12	0.14	-1005.00	11290.00	10130	20231109	-64.22	3465	20241004	4.62	9340	-61.19	20240215	3465	4.62	20241004	10130	-64.22	20231109	3465	4.62	20241004	0.58	N	052710	500	73 억		399292	N	N	0	N	00	N
144	20241007	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-45	5	-1.22	29003820	8054	12.48	3600	3675	3600	4795	2585	3690	3601.17	2.73	0	-1232	3900	3795	3630	3525	3360	3847	3577	73	1105	500	2580	5	1	14615109	533	-3.63	0.32	12	0.06	-1005.00	11290.00	10130	20231109	-64.02	3465	20241004	5.19	9340	-60.97	20240215	3465	5.19	20241004	10130	-64.02	20231109	3465	5.19	20241004	0.58	N	052710	500	73 억		399292	N	N	0	N	00	N
145	20241004	160457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3690	125	2	3.51	231454215	64273	205.46	3565	3735	3465	4630	2500	3565	3600.91	2.84	0	-15443	3685	3625	3585	3525	3485	3605	3505	73	1065	500	2490	5	1	14615109	539	-3.67	0.33	12	0.44	-1005.00	11290.00	10130	20231109	-63.57	3465	20241004	6.49	9340	-60.49	20240215	3465	6.49	20241004	10130	-63.57	20231109	3465	6.49	20241004	0.49	N	052710	500	73 억		414857	N	N	0	N	00	N
146	20241004	150502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3660	95	2	2.66	221953310	61691	197.21	3565	3735	3465	4630	2500	3565	3597.82	2.84	0	-14425	3685	3625	3585	3525	3485	3605	3505	73	1065	500	2490	5	1	14615109	535	-3.64	0.32	12	0.42	-1005.00	11290.00	10130	20231109	-63.87	3465	20241004	5.63	9340	-60.81	20240215	3465	5.63	20241004	10130	-63.87	20231109	3465	5.63	20241004	0.49	N	052710	500	73 억		414857	N	N	0	N	00	N
147	20241004	140502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3580	15	2	0.42	128756385	36294	116.02	3565	3600	3465	4630	2500	3565	3547.59	2.84	0	-10898	3685	3625	3585	3525	3485	3605	3505	73	1065	500	2490	5	1	14615109	523	-3.56	0.32	12	0.25	-1005.00	11290.00	10130	20231109	-64.66	3465	20241004	3.32	9340	-61.67	20240215	3465	3.32	20241004	10130	-64.66	20231109	3465	3.32	20241004	0.49	N	052710	500	73 억		414857	N	N	0	N	00	N
148	20241004	130501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3575	10	2	0.28	107294700	30298	96.85	3565	3595	3465	4630	2500	3565	3541.31	2.84	0	-9606	3685	3625	3585	3525	3485	3605	3505	73	1065	500	2490	5	1	14615109	522	-3.56	0.32	12	0.21	-1005.00	11290.00	10130	20231109	-64.71	3465	20241004	3.17	9340	-61.72	20240215	3465	3.17	20241004	10130	-64.71	20231109	3465	3.17	20241004	0.49	N	052710	500	73 억		414857	N	N	0	N	00	N
149	20241004	120500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3595	30	2	0.84	96887580	27396	87.58	3565	3595	3465	4630	2500	3565	3536.56	2.84	0	-8447	3685	3625	3585	3525	3485	3605	3505	73	1065	500	2490	5	1	14615109	525	-3.58	0.32	12	0.19	-1005.00	11290.00	10130	20231109	-64.51	3465	20241004	3.75	9340	-61.51	20240215	3465	3.75	20241004	10130	-64.51	20231109	3465	3.75	20241004	0.49	N	052710	500	73 억		414857	N	N	0	N	00	N
150	20241004	110500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3570	5	2	0.14	79083545	22417	71.66	3565	3570	3465	4630	2500	3565	3527.84	2.84	0	-7790	3685	3625	3585	3525	3485	3605	3505	73	1065	500	2490	5	1	14615109	522	-3.55	0.32	12	0.15	-1005.00	11290.00	10130	20231109	-64.76	3465	20241004	3.03	9340	-61.78	20240215	3465	3.03	20241004	10130	-64.76	20231109	3465	3.03	20241004	0.49	N	052710	500	73 억		414857	N	N	0	N	00	N
151	20241004	100455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3555	-10	5	-0.28	58819710	16711	53.42	3565	3565	3465	4630	2500	3565	3519.82	2.84	0	-7061	3685	3625	3585	3525	3485	3605	3505	73	1065	500	2490	5	1	14615109	520	-3.54	0.31	12	0.11	-1005.00	11290.00	10130	20231109	-64.91	3465	20241004	2.60	9340	-61.94	20240215	3465	2.60	20241004	10130	-64.91	20231109	3465	2.60	20241004	0.49	N	052710	500	73 억		414857	N	N	0	N	00	N
152	20241004	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-5	5	-0.14	2979320	837	2.68	3565	3565	3550	4630	2500	3565	3559.52	2.84	0	-680	3685	3625	3585	3525	3485	3605	3505	73	1065	500	2490	5	1	14615109	520	-3.54	0.32	12	0.01	-1005.00	11290.00	10130	20231109	-64.86	3545	20240923	0.42	9340	-61.88	20240215	3545	0.42	20240923	10130	-64.86	20231109	3545	0.42	20240923	0.49	N	052710	500	73 억		414857	N	N	0	N	00	N
153	20241002	160454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3565	-65	5	-1.79	109547635	30666	49.79	3640	3645	3545	4715	2545	3630	3572.36	2.90	0	-8629	3860	3745	3680	3565	3500	3712	3532	73	1085	500	2540	5	1	14615109	521	-3.55	0.32	12	0.21	-1005.00	11290.00	10130	20231109	-64.81	3545	20241002	0.56	9340	-61.83	20240215	3545	0.56	20241002	10130	-64.81	20231109	3545	0.56	20241002	0.54	N	052710	500	73 억		423478	N	N	0	N	00	N
154	20241002	150503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3570	-60	5	-1.65	101402160	28387	46.09	3640	3645	3545	4715	2545	3630	3572.13	2.90	0	-7840	3860	3745	3680	3565	3500	3712	3532	73	1085	500	2540	5	1	14615109	522	-3.55	0.32	12	0.19	-1005.00	11290.00	10130	20231109	-64.76	3545	20241002	0.71	9340	-61.78	20240215	3545	0.71	20241002	10130	-64.76	20231109	3545	0.71	20241002	0.54	N	052710	500	73 억		423478	N	N	0	N	00	N
155	20241002	140501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3575	-55	5	-1.52	89598465	25085	40.73	3640	3645	3545	4715	2545	3630	3571.79	2.90	0	-6552	3860	3745	3680	3565	3500	3712	3532	73	1085	500	2540	5	1	14615109	522	-3.56	0.32	12	0.17	-1005.00	11290.00	10130	20231109	-64.71	3545	20241002	0.85	9340	-61.72	20240215	3545	0.85	20241002	10130	-64.71	20231109	3545	0.85	20241002	0.54	N	052710	500	73 억		423478	N	N	0	N	00	N
156	20241002	130457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3595	-35	5	-0.96	82141565	23002	37.34	3640	3645	3545	4715	2545	3630	3571.05	2.90	0	-6458	3860	3745	3680	3565	3500	3712	3532	73	1085	500	2540	5	1	14615109	525	-3.58	0.32	12	0.16	-1005.00	11290.00	10130	20231109	-64.51	3545	20241002	1.41	9340	-61.51	20240215	3545	1.41	20241002	10130	-64.51	20231109	3545	1.41	20241002	0.54	N	052710	500	73 억		423478	N	N	0	N	00	N
157	20241002	120454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3595	-35	5	-0.96	71840395	20131	32.68	3640	3645	3545	4715	2545	3630	3568.64	2.90	0	-7506	3860	3745	3680	3565	3500	3712	3532	73	1085	500	2540	5	1	14615109	525	-3.58	0.32	12	0.14	-1005.00	11290.00	10130	20231109	-64.51	3545	20241002	1.41	9340	-61.51	20240215	3545	1.41	20241002	10130	-64.51	20231109	3545	1.41	20241002	0.54	N	052710	500	73 억		423478	N	N	0	N	00	N
158	20241002	110449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3585	-45	5	-1.24	64733850	18154	29.47	3640	3645	3545	4715	2545	3630	3565.81	2.90	0	-7150	3860	3745	3680	3565	3500	3712	3532	73	1085	500	2540	5	1	14615109	524	-3.57	0.32	12	0.12	-1005.00	11290.00	10130	20231109	-64.61	3545	20241002	1.13	9340	-61.62	20240215	3545	1.13	20241002	10130	-64.61	20231109	3545	1.13	20241002	0.54	N	052710	500	73 억		423478	N	N	0	N	00	N
159	20241002	100449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3580	-50	5	-1.38	56810465	15942	25.88	3640	3645	3545	4715	2545	3630	3563.56	2.90	0	-7499	3860	3745	3680	3565	3500	3712	3532	73	1085	500	2540	5	1	14615109	523	-3.56	0.32	12	0.11	-1005.00	11290.00	10130	20231109	-64.66	3545	20241002	0.99	9340	-61.67	20240215	3545	0.99	20241002	10130	-64.66	20231109	3545	0.99	20241002	0.54	N	052710	500	73 억		423478	N	N	0	N	00	N
160	20241002	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-75	5	-2.07	7768685	2169	3.52	3640	3645	3550	4715	2545	3630	3581.62	2.90	0	-1168	3860	3745	3680	3565	3500	3712	3532	73	1085	500	2540	5	1	14615109	520	-3.54	0.31	12	0.01	-1005.00	11290.00	10130	20231109	-64.91	3545	20240923	0.28	9340	-61.94	20240215	3545	0.28	20240923	10130	-64.91	20231109	3545	0.28	20240923	0.54	N	052710	500	73 억		423478	N	N	0	N	00	N