KissMeData/036710/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	160459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1466	-8	5	-0.54	82884359	56900	116.46	1445	1469	1428	1916	1032	1474	1456.66	16.18	0	12905	1496	1484	1474	1462	1452	1480	1458	242	442	500	910	1	1	48350145	709	-0.76	0.55	12	0.12	-1917.00	2644.00	4190	20231218	-65.01	1428	20241031	2.66	3420	-57.13	20240102	1428	2.66	20241031	4190	-65.01	20231218	1428	2.66	20241031	1.59	N	036710	500	241 억		7822730	N	N	0	N	00	N
3	20241031	150504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1466	-8	5	-0.54	80588612	55334	113.26	1445	1469	1428	1916	1032	1474	1456.40	16.18	0	13000	1496	1484	1474	1462	1452	1480	1458	242	442	500	910	1	1	48350145	709	-0.76	0.55	12	0.11	-1917.00	2644.00	4190	20231218	-65.01	1428	20241031	2.66	3420	-57.13	20240102	1428	2.66	20241031	4190	-65.01	20231218	1428	2.66	20241031	1.59	N	036710	500	241 억		7822730	N	N	0	N	00	N
4	20241031	140505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1466	-8	5	-0.54	69755720	47920	98.08	1445	1469	1428	1916	1032	1474	1455.67	16.18	0	9661	1496	1484	1474	1462	1452	1480	1458	242	442	500	910	1	1	48350145	709	-0.76	0.55	12	0.10	-1917.00	2644.00	4190	20231218	-65.01	1428	20241031	2.66	3420	-57.13	20240102	1428	2.66	20241031	4190	-65.01	20231218	1428	2.66	20241031	1.59	N	036710	500	241 억		7822730	N	N	0	N	00	N
5	20241031	130503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1463	-11	5	-0.75	42105784	29039	59.44	1445	1469	1428	1916	1032	1474	1449.97	16.18	0	4470	1496	1484	1474	1462	1452	1480	1458	242	442	500	910	1	1	48350145	707	-0.76	0.55	12	0.06	-1917.00	2644.00	4190	20231218	-65.08	1428	20241031	2.45	3420	-57.22	20240102	1428	2.45	20241031	4190	-65.08	20231218	1428	2.45	20241031	1.59	N	036710	500	241 억		7822730	N	N	0	N	00	N
6	20241031	120503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1457	-17	5	-1.15	27422084	18975	38.84	1445	1469	1428	1916	1032	1474	1445.17	16.18	0	3450	1496	1484	1474	1462	1452	1480	1458	242	442	500	910	1	1	48350145	704	-0.76	0.55	12	0.04	-1917.00	2644.00	4190	20231218	-65.23	1428	20241031	2.03	3420	-57.40	20240102	1428	2.03	20241031	4190	-65.23	20231218	1428	2.03	20241031	1.59	N	036710	500	241 억		7822730	N	N	0	N	00	N
7	20241031	110505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1440	-34	5	-2.31	20027153	13870	28.39	1445	1469	1428	1916	1032	1474	1443.92	16.18	0	2203	1496	1484	1474	1462	1452	1480	1458	242	442	500	910	1	1	48350145	696	-0.75	0.54	12	0.03	-1917.00	2644.00	4190	20231218	-65.63	1428	20241031	0.84	3420	-57.89	20240102	1428	0.84	20241031	4190	-65.63	20231218	1428	0.84	20241031	1.59	N	036710	500	241 억		7822730	N	N	0	N	00	N
8	20241031	100504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1447	-27	5	-1.83	13812203	9565	19.58	1445	1469	1428	1916	1032	1474	1444.04	16.18	0	1047	1496	1484	1474	1462	1452	1480	1458	242	442	500	910	1	1	48350145	700	-0.75	0.55	12	0.02	-1917.00	2644.00	4190	20231218	-65.47	1428	20241031	1.33	3420	-57.69	20240102	1428	1.33	20241031	4190	-65.47	20231218	1428	1.33	20241031	1.59	N	036710	500	241 억		7822730	N	N	0	N	00	N
9	20241031	090502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1469	-5	5	-0.34	7437727	5147	10.54	1445	1469	1445	1916	1032	1474	1445.06	16.18	0	-62	1496	1484	1474	1462	1452	1480	1458	242	442	500	910	1	1	48350145	710	-0.77	0.56	12	0.01	-1917.00	2644.00	4190	20231218	-64.94	1445	20241031	1.66	3420	-57.05	20240102	1445	1.66	20241031	4190	-64.94	20231218	1445	1.66	20241031	1.59	N	036710	500	241 억		7822730	N	N	0	N	00	N
10	20241030	160501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1474	-25	5	-1.67	66972233	45346	64.77	1485	1486	1464	1948	1050	1499	1476.92	16.19	0	-7478	1561	1529	1502	1470	1443	1516	1457	242	449	500	920	1	1	48350145	713	-0.77	0.56	12	0.09	-1917.00	2644.00	4190	20231218	-64.82	1464	20241030	0.68	3420	-56.90	20240102	1464	0.68	20241030	4190	-64.82	20231218	1464	0.68	20241030	1.58	N	036710	500	241 억		7830182	N	N	0	N	00	N
11	20241030	150512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1476	-23	5	-1.53	61139932	41373	59.10	1485	1486	1464	1948	1050	1499	1477.77	16.19	0	-6565	1561	1529	1502	1470	1443	1516	1457	242	449	500	920	1	1	48350145	714	-0.77	0.56	12	0.09	-1917.00	2644.00	4190	20231218	-64.77	1464	20241030	0.82	3420	-56.84	20240102	1464	0.82	20241030	4190	-64.77	20231218	1464	0.82	20241030	1.58	N	036710	500	241 억		7830182	N	N	0	N	00	N
12	20241030	140506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1472	-27	5	-1.80	56702109	38349	54.78	1485	1486	1465	1948	1050	1499	1478.58	16.19	0	-6362	1561	1529	1502	1470	1443	1516	1457	242	449	500	920	1	1	48350145	712	-0.77	0.56	12	0.08	-1917.00	2644.00	4190	20231218	-64.87	1465	20241030	0.48	3420	-56.96	20240102	1465	0.48	20241030	4190	-64.87	20231218	1465	0.48	20241030	1.58	N	036710	500	241 억		7830182	N	N	0	N	00	N
13	20241030	130506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1478	-21	5	-1.40	43956431	29727	42.46	1485	1486	1465	1948	1050	1499	1478.67	16.19	0	-1834	1561	1529	1502	1470	1443	1516	1457	242	449	500	920	1	1	48350145	715	-0.77	0.56	12	0.06	-1917.00	2644.00	4190	20231218	-64.73	1465	20241030	0.89	3420	-56.78	20240102	1465	0.89	20241030	4190	-64.73	20231218	1465	0.89	20241030	1.58	N	036710	500	241 억		7830182	N	N	0	N	00	N
14	20241030	120511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1467	-32	5	-2.13	40793372	27582	39.40	1485	1486	1465	1948	1050	1499	1478.99	16.19	0	-1636	1561	1529	1502	1470	1443	1516	1457	242	449	500	920	1	1	48350145	709	-0.77	0.55	12	0.06	-1917.00	2644.00	4190	20231218	-64.99	1465	20241030	0.14	3420	-57.11	20240102	1465	0.14	20241030	4190	-64.99	20231218	1465	0.14	20241030	1.58	N	036710	500	241 억		7830182	N	N	0	N	00	N
15	20241030	110503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1480	-19	5	-1.27	26886331	18124	25.89	1485	1486	1474	1948	1050	1499	1483.47	16.19	0	-78	1561	1529	1502	1470	1443	1516	1457	242	449	500	920	1	1	48350145	716	-0.77	0.56	12	0.04	-1917.00	2644.00	4190	20231218	-64.68	1474	20241030	0.41	3420	-56.73	20240102	1474	0.41	20241030	4190	-64.68	20231218	1474	0.41	20241030	1.58	N	036710	500	241 억		7830182	N	N	0	N	00	N
16	20241030	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	-15	5	-1.00	23859599	16073	22.96	1485	1486	1479	1948	1050	1499	1484.45	16.19	0	-300	1561	1529	1502	1470	1443	1516	1457	242	449	500	920	1	1	48350145	718	-0.77	0.56	12	0.03	-1917.00	2644.00	4190	20231218	-64.58	1475	20241029	0.61	3420	-56.61	20240102	1475	0.61	20241029	4190	-64.58	20231218	1475	0.61	20241029	1.58	N	036710	500	241 억		7830182	N	N	0	N	00	N
17	20241030	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1486	-13	5	-0.87	7942965	5350	7.64	1485	1486	1480	1948	1050	1499	1484.67	16.19	0	-600	1561	1529	1502	1470	1443	1516	1457	242	449	500	920	1	1	48350145	718	-0.78	0.56	12	0.01	-1917.00	2644.00	4190	20231218	-64.53	1475	20241029	0.75	3420	-56.55	20240102	1475	0.75	20241029	4190	-64.53	20231218	1475	0.75	20241029	1.58	N	036710	500	241 억		7830182	N	N	0	N	00	N
18	20241029	160448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1499	-56	5	-3.60	87454233	58182	150.03	1521	1534	1475	2020	1089	1555	1503.12	16.19	0	9	1574	1564	1546	1536	1518	1569	1541	242	465	500	960	1	1	48350145	725	-0.78	0.57	12	0.12	-1917.00	2644.00	4190	20231218	-64.22	1475	20241029	1.63	3420	-56.17	20240102	1475	1.63	20241029	4190	-64.22	20231218	1475	1.63	20241029	1.59	N	036710	500	241 억		7830125	N	N	0	N	00	N
19	20241029	150457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1499	-56	5	-3.60	76729508	51025	131.58	1521	1534	1475	2020	1089	1555	1503.76	16.19	0	752	1574	1564	1546	1536	1518	1569	1541	242	465	500	960	1	1	48350145	725	-0.78	0.57	12	0.11	-1917.00	2644.00	4190	20231218	-64.22	1475	20241029	1.63	3420	-56.17	20240102	1475	1.63	20241029	4190	-64.22	20231218	1475	1.63	20241029	1.59	N	036710	500	241 억		7830125	N	N	0	N	00	N
20	20241029	140444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1500	-55	5	-3.54	65353561	43424	111.98	1521	1534	1475	2020	1089	1555	1505.01	16.19	0	983	1574	1564	1546	1536	1518	1569	1541	242	465	500	960	1	1	48350145	725	-0.78	0.57	12	0.09	-1917.00	2644.00	4190	20231218	-64.20	1475	20241029	1.69	3420	-56.14	20240102	1475	1.69	20241029	4190	-64.20	20231218	1475	1.69	20241029	1.59	N	036710	500	241 억		7830125	N	N	0	N	00	N
21	20241029	130451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1496	-59	5	-3.79	63020827	41865	107.96	1521	1534	1475	2020	1089	1555	1505.33	16.19	0	1442	1574	1564	1546	1536	1518	1569	1541	242	465	500	960	1	1	48350145	723	-0.78	0.57	12	0.09	-1917.00	2644.00	4190	20231218	-64.30	1475	20241029	1.42	3420	-56.26	20240102	1475	1.42	20241029	4190	-64.30	20231218	1475	1.42	20241029	1.59	N	036710	500	241 억		7830125	N	N	0	N	00	N
22	20241029	120453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1494	-61	5	-3.92	54774962	36351	93.74	1521	1534	1475	2020	1089	1555	1506.84	16.19	0	1334	1574	1564	1546	1536	1518	1569	1541	242	465	500	960	1	1	48350145	722	-0.78	0.57	12	0.08	-1917.00	2644.00	4190	20231218	-64.34	1475	20241029	1.29	3420	-56.32	20240102	1475	1.29	20241029	4190	-64.34	20231218	1475	1.29	20241029	1.59	N	036710	500	241 억		7830125	N	N	0	N	00	N
23	20241029	110503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1492	-63	5	-4.05	48390365	32087	82.74	1521	1534	1475	2020	1089	1555	1508.10	16.19	0	-350	1574	1564	1546	1536	1518	1569	1541	242	465	500	960	1	1	48350145	721	-0.78	0.56	12	0.07	-1917.00	2644.00	4190	20231218	-64.39	1475	20241029	1.15	3420	-56.37	20240102	1475	1.15	20241029	4190	-64.39	20231218	1475	1.15	20241029	1.59	N	036710	500	241 억		7830125	N	N	0	N	00	N
24	20241029	100452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1507	-48	5	-3.09	29287708	19361	49.93	1521	1534	1475	2020	1089	1555	1512.72	16.19	0	-476	1574	1564	1546	1536	1518	1569	1541	242	465	500	960	1	1	48350145	729	-0.79	0.57	12	0.04	-1917.00	2644.00	4190	20231218	-64.03	1475	20241029	2.17	3420	-55.94	20240102	1475	2.17	20241029	4190	-64.03	20231218	1475	2.17	20241029	1.59	N	036710	500	241 억		7830125	N	N	0	N	00	N
25	20241028	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1555	3	2	0.19	47037765	30538	63.30	1532	1556	1528	2015	1087	1552	1540.30	16.19	0	4435	1618	1584	1552	1518	1486	1569	1503	242	463	500	960	1	1	48350145	752	-0.81	0.59	12	0.06	-1917.00	2644.00	4190	20231218	-62.89	1520	20241025	2.30	3420	-54.53	20240102	1520	2.30	20241025	4190	-62.89	20231218	1520	2.30	20241025	1.59	N	036710	500	241 억		7825691	N	N	0	N	00	N
26	20241028	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	-2	5	-0.13	40827579	26532	55.00	1532	1552	1528	2015	1087	1552	1538.81	16.19	0	4258	1618	1584	1552	1518	1486	1569	1503	242	463	500	960	1	1	48350145	749	-0.81	0.59	12	0.05	-1917.00	2644.00	4190	20231218	-63.01	1520	20241025	1.97	3420	-54.68	20240102	1520	1.97	20241025	4190	-63.01	20231218	1520	1.97	20241025	1.59	N	036710	500	241 억		7825691	N	N	0	N	00	N
27	20241028	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	0	3	0.00	35984139	23402	48.51	1532	1552	1528	2015	1087	1552	1537.65	16.19	0	3663	1618	1584	1552	1518	1486	1569	1503	242	463	500	960	1	1	48350145	750	-0.81	0.59	12	0.05	-1917.00	2644.00	4190	20231218	-62.96	1520	20241025	2.11	3420	-54.62	20240102	1520	2.11	20241025	4190	-62.96	20231218	1520	2.11	20241025	1.59	N	036710	500	241 억		7825691	N	N	0	N	00	N
28	20241028	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1548	-4	5	-0.26	32112735	20903	43.33	1532	1550	1528	2015	1087	1552	1536.27	16.19	0	3665	1618	1584	1552	1518	1486	1569	1503	242	463	500	960	1	1	48350145	748	-0.81	0.59	12	0.04	-1917.00	2644.00	4190	20231218	-63.05	1520	20241025	1.84	3420	-54.74	20240102	1520	1.84	20241025	4190	-63.05	20231218	1520	1.84	20241025	1.59	N	036710	500	241 억		7825691	N	N	0	N	00	N
29	20241028	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1538	-14	5	-0.90	18619451	12119	25.12	1532	1550	1528	2015	1087	1552	1536.39	16.19	0	1662	1618	1584	1552	1518	1486	1569	1503	242	463	500	960	1	1	48350145	744	-0.80	0.58	12	0.03	-1917.00	2644.00	4190	20231218	-63.29	1520	20241025	1.18	3420	-55.03	20240102	1520	1.18	20241025	4190	-63.29	20231218	1520	1.18	20241025	1.59	N	036710	500	241 억		7825691	N	N	0	N	00	N
30	20241028	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1537	-15	5	-0.97	17117151	11138	23.09	1532	1550	1528	2015	1087	1552	1536.82	16.19	0	1666	1618	1584	1552	1518	1486	1569	1503	242	463	500	960	1	1	48350145	743	-0.80	0.58	12	0.02	-1917.00	2644.00	4190	20231218	-63.32	1520	20241025	1.12	3420	-55.06	20240102	1520	1.12	20241025	4190	-63.32	20231218	1520	1.12	20241025	1.59	N	036710	500	241 억		7825691	N	N	0	N	00	N
31	20241028	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-12	5	-0.77	14423568	9382	19.45	1532	1550	1532	2015	1087	1552	1537.37	16.19	0	1787	1618	1584	1552	1518	1486	1569	1503	242	463	500	960	1	1	48350145	745	-0.80	0.58	12	0.02	-1917.00	2644.00	4190	20231218	-63.25	1520	20241025	1.32	3420	-54.97	20240102	1520	1.32	20241025	4190	-63.25	20231218	1520	1.32	20241025	1.59	N	036710	500	241 억		7825691	N	N	0	N	00	N
32	20241028	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1539	-13	5	-0.84	531001	346	0.72	1532	1539	1532	2015	1087	1552	1534.68	16.19	0	94	1618	1584	1552	1518	1486	1569	1503	242	463	500	960	1	1	48350145	744	-0.80	0.58	12	0.00	-1917.00	2644.00	4190	20231218	-63.27	1520	20241025	1.25	3420	-55.00	20240102	1520	1.25	20241025	4190	-63.27	20231218	1520	1.25	20241025	1.59	N	036710	500	241 억		7825691	N	N	0	N	00	N
33	20241025	160446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1552	-35	5	-2.21	72670514	46940	150.41	1586	1586	1520	2060	1111	1587	1548.16	16.18	0	2952	1629	1607	1576	1554	1523	1619	1566	242	473	500	980	1	1	48350145	750	-0.81	0.59	12	0.10	-1917.00	2644.00	4190	20231218	-62.96	1520	20241025	2.11	3420	-54.62	20240102	1520	2.11	20241025	4190	-62.96	20231218	1520	2.11	20241025	1.61	N	036710	500	241 억		7822662	N	N	0	N	00	N
34	20241025	150450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1533	-54	5	-3.40	55660573	35875	114.95	1586	1586	1531	2060	1111	1587	1551.51	16.18	0	4022	1629	1607	1576	1554	1523	1619	1566	242	473	500	980	1	1	48350145	741	-0.80	0.58	12	0.07	-1917.00	2644.00	4190	20231218	-63.41	1531	20241025	0.13	3420	-55.18	20240102	1531	0.13	20241025	4190	-63.41	20231218	1531	0.13	20241025	1.61	N	036710	500	241 억		7822662	N	N	0	N	00	N
35	20241025	140449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1531	-56	5	-3.53	49939945	32148	103.01	1586	1586	1531	2060	1111	1587	1553.44	16.18	0	4963	1629	1607	1576	1554	1523	1619	1566	242	473	500	980	1	1	48350145	740	-0.80	0.58	12	0.07	-1917.00	2644.00	4190	20231218	-63.46	1531	20241025	0.00	3420	-55.23	20240102	1531	0.00	20241025	4190	-63.46	20231218	1531	0.00	20241025	1.61	N	036710	500	241 억		7822662	N	N	0	N	00	N
36	20241025	130451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1546	-41	5	-2.58	45295045	29127	93.33	1586	1586	1541	2060	1111	1587	1555.09	16.18	0	6276	1629	1607	1576	1554	1523	1619	1566	242	473	500	980	1	1	48350145	747	-0.81	0.58	12	0.06	-1917.00	2644.00	4190	20231218	-63.10	1541	20241025	0.32	3420	-54.80	20240102	1541	0.32	20241025	4190	-63.10	20231218	1541	0.32	20241025	1.61	N	036710	500	241 억		7822662	N	N	0	N	00	N
37	20241025	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	-35	5	-2.21	36672734	23552	75.47	1586	1586	1546	2060	1111	1587	1557.10	16.18	0	8379	1629	1607	1576	1554	1523	1619	1566	242	473	500	980	1	1	48350145	750	-0.81	0.59	12	0.05	-1917.00	2644.00	4190	20231218	-62.96	1543	20241018	0.58	3420	-54.62	20240102	1543	0.58	20241018	4190	-62.96	20231218	1543	0.58	20241018	1.61	N	036710	500	241 억		7822662	N	N	0	N	00	N
38	20241025	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	-37	5	-2.33	36375063	23360	74.85	1586	1586	1546	2060	1111	1587	1557.15	16.18	0	8550	1629	1607	1576	1554	1523	1619	1566	242	473	500	980	1	1	48350145	749	-0.81	0.59	12	0.05	-1917.00	2644.00	4190	20231218	-63.01	1543	20241018	0.45	3420	-54.68	20240102	1543	0.45	20241018	4190	-63.01	20231218	1543	0.45	20241018	1.61	N	036710	500	241 억		7822662	N	N	0	N	00	N
39	20241025	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1567	-20	5	-1.26	33291946	21378	68.50	1586	1586	1546	2060	1111	1587	1557.30	16.18	0	9173	1629	1607	1576	1554	1523	1619	1566	242	473	500	980	1	1	48350145	758	-0.82	0.59	12	0.04	-1917.00	2644.00	4190	20231218	-62.60	1543	20241018	1.56	3420	-54.18	20240102	1543	1.56	20241018	4190	-62.60	20231218	1543	1.56	20241018	1.61	N	036710	500	241 억		7822662	N	N	0	N	00	N
40	20241025	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1570	-17	5	-1.07	1085032	687	2.20	1586	1586	1570	2060	1111	1587	1579.38	16.18	0	9	1629	1607	1576	1554	1523	1619	1566	242	473	500	980	1	1	48350145	759	-0.82	0.59	12	0.00	-1917.00	2644.00	4190	20231218	-62.53	1543	20241018	1.75	3420	-54.09	20240102	1543	1.75	20241018	4190	-62.53	20231218	1543	1.75	20241018	1.61	N	036710	500	241 억		7822662	N	N	0	N	00	N
41	20241024	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1587	-25	5	-1.55	48887736	31208	126.41	1582	1598	1545	2095	1129	1612	1566.51	16.18	0	-2446	1621	1616	1608	1603	1595	1619	1606	242	483	500	990	1	1	48350145	767	-0.83	0.60	12	0.06	-1917.00	2644.00	4190	20231218	-62.12	1543	20241018	2.85	3420	-53.60	20240102	1543	2.85	20241018	4190	-62.12	20231218	1543	2.85	20241018	1.62	N	036710	500	241 억		7825108	N	N	0	N	00	N
42	20241024	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	-53	5	-3.29	37202393	23790	96.36	1582	1598	1545	2095	1129	1612	1563.78	16.18	0	1087	1621	1616	1608	1603	1595	1619	1606	242	483	500	990	1	1	48350145	754	-0.81	0.59	12	0.05	-1917.00	2644.00	4190	20231218	-62.79	1543	20241018	1.04	3420	-54.42	20240102	1543	1.04	20241018	4190	-62.79	20231218	1543	1.04	20241018	1.62	N	036710	500	241 억		7825108	N	N	0	N	00	N
43	20241024	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1560	-52	5	-3.23	16018838	10149	41.11	1582	1598	1560	2095	1129	1612	1578.37	16.18	0	654	1621	1616	1608	1603	1595	1619	1606	242	483	500	990	1	1	48350145	754	-0.81	0.59	12	0.02	-1917.00	2644.00	4190	20231218	-62.77	1543	20241018	1.10	3420	-54.39	20240102	1543	1.10	20241018	4190	-62.77	20231218	1543	1.10	20241018	1.62	N	036710	500	241 억		7825108	N	N	0	N	00	N
44	20241024	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-34	5	-2.11	8508538	5375	21.77	1582	1598	1578	2095	1129	1612	1582.98	16.18	0	694	1621	1616	1608	1603	1595	1619	1606	242	483	500	990	1	1	48350145	763	-0.82	0.60	12	0.01	-1917.00	2644.00	4190	20231218	-62.34	1543	20241018	2.27	3420	-53.86	20240102	1543	2.27	20241018	4190	-62.34	20231218	1543	2.27	20241018	1.62	N	036710	500	241 억		7825108	N	N	0	N	00	N
45	20241024	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	-23	5	-1.43	5685674	3591	14.55	1582	1598	1582	2095	1129	1612	1583.31	16.18	0	641	1621	1616	1608	1603	1595	1619	1606	242	483	500	990	1	1	48350145	768	-0.83	0.60	12	0.01	-1917.00	2644.00	4190	20231218	-62.08	1543	20241018	2.98	3420	-53.54	20240102	1543	2.98	20241018	4190	-62.08	20231218	1543	2.98	20241018	1.62	N	036710	500	241 억		7825108	N	N	0	N	00	N
46	20241024	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	-24	5	-1.49	4298168	2716	11.00	1582	1598	1582	2095	1129	1612	1582.54	16.18	0	621	1621	1616	1608	1603	1595	1619	1606	242	483	500	990	1	1	48350145	768	-0.83	0.60	12	0.01	-1917.00	2644.00	4190	20231218	-62.10	1543	20241018	2.92	3420	-53.57	20240102	1543	2.92	20241018	4190	-62.10	20231218	1543	2.92	20241018	1.62	N	036710	500	241 억		7825108	N	N	0	N	00	N
47	20241024	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-22	5	-1.36	4252127	2687	10.88	1582	1598	1582	2095	1129	1612	1582.48	16.18	0	635	1621	1616	1608	1603	1595	1619	1606	242	483	500	990	1	1	48350145	769	-0.83	0.60	12	0.01	-1917.00	2644.00	4190	20231218	-62.05	1543	20241018	3.05	3420	-53.51	20240102	1543	3.05	20241018	4190	-62.05	20231218	1543	3.05	20241018	1.62	N	036710	500	241 억		7825108	N	N	0	N	00	N
48	20241024	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1598	-14	5	-0.87	4095814	2589	10.49	1582	1598	1582	2095	1129	1612	1582.01	16.18	0	657	1621	1616	1608	1603	1595	1619	1606	242	483	500	990	1	1	48350145	773	-0.83	0.60	12	0.01	-1917.00	2644.00	4190	20231218	-61.86	1543	20241018	3.56	3420	-53.27	20240102	1543	3.56	20241018	4190	-61.86	20231218	1543	3.56	20241018	1.62	N	036710	500	241 억		7825108	N	N	0	N	00	N
49	20241023	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	-2	5	-0.12	39180372	24358	29.27	1609	1613	1600	2095	1130	1614	1608.52	16.18	0	2783	1664	1638	1599	1573	1534	1619	1554	242	481	500	1000	1	1	48350145	779	-0.84	0.61	12	0.05	-1917.00	2644.00	4190	20231218	-61.53	1543	20241018	4.47	3420	-52.87	20240102	1543	4.47	20241018	4190	-61.53	20231218	1543	4.47	20241018	1.65	N	036710	500	241 억		7822325	N	N	0	N	00	N
50	20241023	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	-6	5	-0.37	34455054	21424	25.75	1609	1613	1600	2095	1130	1614	1608.25	16.18	0	3055	1664	1638	1599	1573	1534	1619	1554	242	481	500	1000	1	1	48350145	777	-0.84	0.61	12	0.04	-1917.00	2644.00	4190	20231218	-61.62	1543	20241018	4.21	3420	-52.98	20240102	1543	4.21	20241018	4190	-61.62	20231218	1543	4.21	20241018	1.65	N	036710	500	241 억		7822325	N	N	0	N	00	N
51	20241023	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	-4	5	-0.25	18144100	11295	13.57	1609	1613	1600	2095	1130	1614	1606.38	16.18	0	2973	1664	1638	1599	1573	1534	1619	1554	242	481	500	1000	1	1	48350145	778	-0.84	0.61	12	0.02	-1917.00	2644.00	4190	20231218	-61.58	1543	20241018	4.34	3420	-52.92	20240102	1543	4.34	20241018	4190	-61.58	20231218	1543	4.34	20241018	1.65	N	036710	500	241 억		7822325	N	N	0	N	00	N
52	20241023	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	-5	5	-0.31	7813802	4864	5.85	1609	1613	1600	2095	1130	1614	1606.46	16.18	0	1122	1664	1638	1599	1573	1534	1619	1554	242	481	500	1000	1	1	48350145	778	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.60	1543	20241018	4.28	3420	-52.95	20240102	1543	4.28	20241018	4190	-61.60	20231218	1543	4.28	20241018	1.65	N	036710	500	241 억		7822325	N	N	0	N	00	N
53	20241023	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	-2	5	-0.12	6535834	4069	4.89	1609	1613	1600	2095	1130	1614	1606.25	16.18	0	542	1664	1638	1599	1573	1534	1619	1554	242	481	500	1000	1	1	48350145	779	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.53	1543	20241018	4.47	3420	-52.87	20240102	1543	4.47	20241018	4190	-61.53	20231218	1543	4.47	20241018	1.65	N	036710	500	241 억		7822325	N	N	0	N	00	N
54	20241023	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	-2	5	-0.12	4379020	2728	3.28	1609	1613	1600	2095	1130	1614	1605.21	16.18	0	544	1664	1638	1599	1573	1534	1619	1554	242	481	500	1000	1	1	48350145	779	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.53	1543	20241018	4.47	3420	-52.87	20240102	1543	4.47	20241018	4190	-61.53	20231218	1543	4.47	20241018	1.65	N	036710	500	241 억		7822325	N	N	0	N	00	N
55	20241023	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-1	5	-0.06	4068093	2535	3.05	1609	1613	1600	2095	1130	1614	1604.77	16.18	0	726	1664	1638	1599	1573	1534	1619	1554	242	481	500	1000	1	1	48350145	780	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.50	1543	20241018	4.54	3420	-52.84	20240102	1543	4.54	20241018	4190	-61.50	20231218	1543	4.54	20241018	1.65	N	036710	500	241 억		7822325	N	N	0	N	00	N
56	20241023	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-1	5	-0.06	1621063	1008	1.21	1609	1613	1604	2095	1130	1614	1608.20	16.18	0	183	1664	1638	1599	1573	1534	1619	1554	242	481	500	1000	1	1	48350145	780	-0.84	0.61	12	0.00	-1917.00	2644.00	4190	20231218	-61.50	1543	20241018	4.54	3420	-52.84	20240102	1543	4.54	20241018	4190	-61.50	20231218	1543	4.54	20241018	1.65	N	036710	500	241 억		7822325	N	N	0	N	00	N
57	20241022	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-11	5	-0.68	130882791	83055	457.48	1625	1625	1560	2110	1138	1625	1575.86	16.19	0	-4175	1645	1635	1615	1605	1585	1640	1610	242	485	500	1000	1	1	48350145	780	-0.84	0.61	12	0.17	-1917.00	2644.00	4190	20231218	-61.48	1543	20241018	4.60	3420	-52.81	20240102	1543	4.60	20241018	4190	-61.48	20231218	1543	4.60	20241018	1.64	N	036710	500	241 억		7826506	N	N	0	N	00	N
58	20241022	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1573	-52	5	-3.20	105604406	67198	370.13	1625	1625	1560	2110	1138	1625	1571.54	16.19	0	-734	1645	1635	1615	1605	1585	1640	1610	242	485	500	1000	1	1	48350145	761	-0.82	0.59	12	0.14	-1917.00	2644.00	4190	20231218	-62.46	1543	20241018	1.94	3420	-54.01	20240102	1543	1.94	20241018	4190	-62.46	20231218	1543	1.94	20241018	1.64	N	036710	500	241 억		7826506	N	N	0	N	00	N
59	20241022	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	-41	5	-2.52	97738369	62203	342.62	1625	1625	1560	2110	1138	1625	1571.28	16.19	0	-1874	1645	1635	1615	1605	1585	1640	1610	242	485	500	1000	1	1	48350145	766	-0.83	0.60	12	0.13	-1917.00	2644.00	4190	20231218	-62.20	1543	20241018	2.66	3420	-53.68	20240102	1543	2.66	20241018	4190	-62.20	20231218	1543	2.66	20241018	1.64	N	036710	500	241 억		7826506	N	N	0	N	00	N
60	20241022	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-50	5	-3.08	92445558	58840	324.10	1625	1625	1561	2110	1138	1625	1571.13	16.19	0	-1388	1645	1635	1615	1605	1585	1640	1610	242	485	500	1000	1	1	48350145	762	-0.82	0.60	12	0.12	-1917.00	2644.00	4190	20231218	-62.41	1543	20241018	2.07	3420	-53.95	20240102	1543	2.07	20241018	4190	-62.41	20231218	1543	2.07	20241018	1.64	N	036710	500	241 억		7826506	N	N	0	N	00	N
61	20241022	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	-41	5	-2.52	86910358	55302	304.61	1625	1625	1561	2110	1138	1625	1571.56	16.19	0	-1314	1645	1635	1615	1605	1585	1640	1610	242	485	500	1000	1	1	48350145	766	-0.83	0.60	12	0.11	-1917.00	2644.00	4190	20231218	-62.20	1543	20241018	2.66	3420	-53.68	20240102	1543	2.66	20241018	4190	-62.20	20231218	1543	2.66	20241018	1.64	N	036710	500	241 억		7826506	N	N	0	N	00	N
62	20241022	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1580	-45	5	-2.77	57016881	36188	199.33	1625	1625	1561	2110	1138	1625	1575.57	16.19	0	-1441	1645	1635	1615	1605	1585	1640	1610	242	485	500	1000	1	1	48350145	764	-0.82	0.60	12	0.07	-1917.00	2644.00	4190	20231218	-62.29	1543	20241018	2.40	3420	-53.80	20240102	1543	2.40	20241018	4190	-62.29	20231218	1543	2.40	20241018	1.64	N	036710	500	241 억		7826506	N	N	0	N	00	N
63	20241022	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-50	5	-3.08	17317294	10908	60.08	1625	1625	1574	2110	1138	1625	1587.58	16.19	0	-667	1645	1635	1615	1605	1585	1640	1610	242	485	500	1000	1	1	48350145	762	-0.82	0.60	12	0.02	-1917.00	2644.00	4190	20231218	-62.41	1543	20241018	2.07	3420	-53.95	20240102	1543	2.07	20241018	4190	-62.41	20231218	1543	2.07	20241018	1.64	N	036710	500	241 억		7826506	N	N	0	N	00	N
64	20241022	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1622	-3	5	-0.18	3324690	2046	11.27	1625	1625	1622	2110	1138	1625	1624.97	16.19	0	-323	1645	1635	1615	1605	1585	1640	1610	242	485	500	1000	1	1	48350145	784	-0.85	0.61	12	0.00	-1917.00	2644.00	4190	20231218	-61.29	1543	20241018	5.12	3420	-52.57	20240102	1543	5.12	20241018	4190	-61.29	20231218	1543	5.12	20241018	1.64	N	036710	500	241 억		7826506	N	N	0	N	00	N
65	20241021	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	-2	5	-0.12	29202959	18105	49.10	1600	1625	1595	2115	1139	1627	1612.98	16.19	0	-1060	1699	1663	1603	1567	1507	1633	1537	242	488	500	1000	1	1	48350145	786	-0.85	0.61	12	0.04	-1917.00	2644.00	4190	20231218	-61.22	1543	20241018	5.31	3420	-52.49	20240102	1543	5.31	20241018	4190	-61.22	20231218	1543	5.31	20241018	1.65	N	036710	500	241 억		7827525	N	N	0	N	00	N
66	20241021	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-13	5	-0.80	21269837	13213	35.83	1600	1620	1595	2115	1139	1627	1609.77	16.19	0	-473	1699	1663	1603	1567	1507	1633	1537	242	488	500	1000	1	1	48350145	780	-0.84	0.61	12	0.03	-1917.00	2644.00	4190	20231218	-61.48	1543	20241018	4.60	3420	-52.81	20240102	1543	4.60	20241018	4190	-61.48	20231218	1543	4.60	20241018	1.65	N	036710	500	241 억		7827525	N	N	0	N	00	N
67	20241021	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-20	5	-1.23	12271429	7631	20.69	1600	1620	1595	2115	1139	1627	1608.10	16.19	0	-23	1699	1663	1603	1567	1507	1633	1537	242	488	500	1000	1	1	48350145	777	-0.84	0.61	12	0.02	-1917.00	2644.00	4190	20231218	-61.65	1543	20241018	4.15	3420	-53.01	20240102	1543	4.15	20241018	4190	-61.65	20231218	1543	4.15	20241018	1.65	N	036710	500	241 억		7827525	N	N	0	N	00	N
68	20241021	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-20	5	-1.23	5471529	3396	9.21	1600	1620	1595	2115	1139	1627	1611.17	16.19	0	35	1699	1663	1603	1567	1507	1633	1537	242	488	500	1000	1	1	48350145	777	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.65	1543	20241018	4.15	3420	-53.01	20240102	1543	4.15	20241018	4190	-61.65	20231218	1543	4.15	20241018	1.65	N	036710	500	241 억		7827525	N	N	0	N	00	N
69	20241021	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-13	5	-0.80	4555553	2826	7.66	1600	1620	1595	2115	1139	1627	1612.01	16.19	0	8	1699	1663	1603	1567	1507	1633	1537	242	488	500	1000	1	1	48350145	780	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.48	1543	20241018	4.60	3420	-52.81	20240102	1543	4.60	20241018	4190	-61.48	20231218	1543	4.60	20241018	1.65	N	036710	500	241 억		7827525	N	N	0	N	00	N
70	20241021	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-13	5	-0.80	4354180	2701	7.32	1600	1620	1595	2115	1139	1627	1612.06	16.19	0	8	1699	1663	1603	1567	1507	1633	1537	242	488	500	1000	1	1	48350145	780	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.48	1543	20241018	4.60	3420	-52.81	20240102	1543	4.60	20241018	4190	-61.48	20231218	1543	4.60	20241018	1.65	N	036710	500	241 억		7827525	N	N	0	N	00	N
71	20241021	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-13	5	-0.80	1076250	670	1.82	1600	1620	1595	2115	1139	1627	1606.34	16.19	0	34	1699	1663	1603	1567	1507	1633	1537	242	488	500	1000	1	1	48350145	780	-0.84	0.61	12	0.00	-1917.00	2644.00	4190	20231218	-61.48	1543	20241018	4.60	3420	-52.81	20240102	1543	4.60	20241018	4190	-61.48	20231218	1543	4.60	20241018	1.65	N	036710	500	241 억		7827525	N	N	0	N	00	N
72	20241021	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-9	5	-0.55	409758	256	0.69	1600	1620	1600	2115	1139	1627	1600.62	16.19	0	84	1699	1663	1603	1567	1507	1633	1537	242	488	500	1000	1	1	48350145	782	-0.84	0.61	12	0.00	-1917.00	2644.00	4190	20231218	-61.38	1543	20241018	4.86	3420	-52.69	20240102	1543	4.86	20241018	4190	-61.38	20231218	1543	4.86	20241018	1.65	N	036710	500	241 억		7827525	N	N	0	N	00	N
73	20241018	160439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1627	0	3	0.00	58661023	36875	65.77	1639	1639	1543	2115	1139	1627	1590.81	16.20	0	-3661	1662	1644	1620	1602	1578	1632	1590	242	488	500	1000	1	1	48350145	787	-0.85	0.62	12	0.08	-1917.00	2644.00	4190	20231218	-61.17	1543	20241018	5.44	3420	-52.43	20240102	1543	5.44	20241018	4190	-61.17	20231218	1543	5.44	20241018	1.67	N	036710	500	241 억		7831168	N	N	0	N	00	N
74	20241018	150448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1579	-48	5	-2.95	44811924	28252	50.39	1639	1639	1543	2115	1139	1627	1586.15	16.20	0	-2015	1662	1644	1620	1602	1578	1632	1590	242	488	500	1000	1	1	48350145	763	-0.82	0.60	12	0.06	-1917.00	2644.00	4190	20231218	-62.32	1543	20241018	2.33	3420	-53.83	20240102	1543	2.33	20241018	4190	-62.32	20231218	1543	2.33	20241018	1.67	N	036710	500	241 억		7831168	N	N	0	N	00	N
75	20241018	140453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1583	-44	5	-2.70	38297407	24136	43.05	1639	1639	1543	2115	1139	1627	1586.73	16.20	0	-1175	1662	1644	1620	1602	1578	1632	1590	242	488	500	1000	1	1	48350145	765	-0.83	0.60	12	0.05	-1917.00	2644.00	4190	20231218	-62.22	1543	20241018	2.59	3420	-53.71	20240102	1543	2.59	20241018	4190	-62.22	20231218	1543	2.59	20241018	1.67	N	036710	500	241 억		7831168	N	N	0	N	00	N
76	20241018	130441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1573	-54	5	-3.32	29879989	18803	33.54	1639	1639	1543	2115	1139	1627	1589.11	16.20	0	1756	1662	1644	1620	1602	1578	1632	1590	242	488	500	1000	1	1	48350145	761	-0.82	0.59	12	0.04	-1917.00	2644.00	4190	20231218	-62.46	1543	20241018	1.94	3420	-54.01	20240102	1543	1.94	20241018	4190	-62.46	20231218	1543	1.94	20241018	1.67	N	036710	500	241 억		7831168	N	N	0	N	00	N
77	20241018	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	-25	5	-1.54	15247580	9507	16.96	1639	1639	1598	2115	1139	1627	1603.83	16.20	0	2108	1662	1644	1620	1602	1578	1632	1590	242	488	500	1000	1	1	48350145	775	-0.84	0.61	12	0.02	-1917.00	2644.00	4190	20231218	-61.77	1586	20240919	1.01	3420	-53.16	20240102	1586	1.01	20240919	4190	-61.77	20231218	1586	1.01	20240919	1.67	N	036710	500	241 억		7831168	N	N	0	N	00	N
78	20241018	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-22	5	-1.35	13334550	8313	14.83	1639	1639	1600	2115	1139	1627	1604.06	16.20	0	3057	1662	1644	1620	1602	1578	1632	1590	242	488	500	1000	1	1	48350145	776	-0.84	0.61	12	0.02	-1917.00	2644.00	4190	20231218	-61.69	1586	20240919	1.20	3420	-53.07	20240102	1586	1.20	20240919	4190	-61.69	20231218	1586	1.20	20240919	1.67	N	036710	500	241 억		7831168	N	N	0	N	00	N
79	20241018	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-8	5	-0.49	6240057	3895	6.95	1639	1639	1600	2115	1139	1627	1602.07	16.20	0	3066	1662	1644	1620	1602	1578	1632	1590	242	488	500	1000	1	1	48350145	783	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.36	1586	20240919	2.08	3420	-52.66	20240102	1586	2.08	20240919	4190	-61.36	20231218	1586	2.08	20240919	1.67	N	036710	500	241 억		7831168	N	N	0	N	00	N
80	20241018	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	11	2	0.68	167050	102	0.18	1639	1639	1627	2115	1139	1627	1637.75	16.20	0	-25	1662	1644	1620	1602	1578	1632	1590	242	488	500	1000	1	1	48350145	792	-0.85	0.62	12	0.00	-1917.00	2644.00	4190	20231218	-60.91	1586	20240919	3.28	3420	-52.11	20240102	1586	3.28	20240919	4190	-60.91	20231218	1586	3.28	20240919	1.67	N	036710	500	241 억		7831168	N	N	0	N	00	N
81	20241017	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	-2	5	-0.12	90118958	56063	56.75	1629	1638	1596	2115	1141	1629	1607.46	16.24	0	-20737	1660	1644	1615	1599	1570	1630	1585	242	486	500	1000	1	1	48350145	787	-0.85	0.62	12	0.12	-1917.00	2644.00	4190	20231218	-61.17	1586	20240919	2.59	3420	-52.43	20240102	1586	2.59	20240919	4190	-61.17	20231218	1586	2.59	20240919	1.67	N	036710	500	241 억		7851852	N	N	0	N	00	N
82	20241017	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-10	5	-0.61	77217776	48111	48.70	1629	1638	1596	2115	1141	1629	1604.99	16.24	0	-20565	1660	1644	1615	1599	1570	1630	1585	242	486	500	1000	1	1	48350145	783	-0.84	0.61	12	0.10	-1917.00	2644.00	4190	20231218	-61.36	1586	20240919	2.08	3420	-52.66	20240102	1586	2.08	20240919	4190	-61.36	20231218	1586	2.08	20240919	1.67	N	036710	500	241 억		7851852	N	N	0	N	00	N
83	20241017	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	-28	5	-1.72	67133808	41847	42.36	1629	1638	1597	2115	1141	1629	1604.27	16.24	0	-19667	1660	1644	1615	1599	1570	1630	1585	242	486	500	1000	1	1	48350145	774	-0.84	0.61	12	0.09	-1917.00	2644.00	4190	20231218	-61.79	1586	20240919	0.95	3420	-53.19	20240102	1586	0.95	20240919	4190	-61.79	20231218	1586	0.95	20240919	1.67	N	036710	500	241 억		7851852	N	N	0	N	00	N
84	20241017	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-24	5	-1.47	66885529	41692	42.20	1629	1638	1597	2115	1141	1629	1604.28	16.24	0	-19638	1660	1644	1615	1599	1570	1630	1585	242	486	500	1000	1	1	48350145	776	-0.84	0.61	12	0.09	-1917.00	2644.00	4190	20231218	-61.69	1586	20240919	1.20	3420	-53.07	20240102	1586	1.20	20240919	4190	-61.69	20231218	1586	1.20	20240919	1.67	N	036710	500	241 억		7851852	N	N	0	N	00	N
85	20241017	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-24	5	-1.47	58817039	36671	37.12	1629	1638	1597	2115	1141	1629	1603.91	16.24	0	-18567	1660	1644	1615	1599	1570	1630	1585	242	486	500	1000	1	1	48350145	776	-0.84	0.61	12	0.08	-1917.00	2644.00	4190	20231218	-61.69	1586	20240919	1.20	3420	-53.07	20240102	1586	1.20	20240919	4190	-61.69	20231218	1586	1.20	20240919	1.67	N	036710	500	241 억		7851852	N	N	0	N	00	N
86	20241017	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-29	5	-1.78	6795388	4218	4.27	1629	1638	1600	2115	1141	1629	1611.05	16.24	0	-2622	1660	1644	1615	1599	1570	1630	1585	242	486	500	1000	1	1	48350145	774	-0.83	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.81	1586	20240919	0.88	3420	-53.22	20240102	1586	0.88	20240919	4190	-61.81	20231218	1586	0.88	20240919	1.67	N	036710	500	241 억		7851852	N	N	0	N	00	N
87	20241017	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-10	5	-0.61	2848555	1755	1.78	1629	1638	1612	2115	1141	1629	1623.11	16.24	0	-1479	1660	1644	1615	1599	1570	1630	1585	242	486	500	1000	1	1	48350145	783	-0.84	0.61	12	0.00	-1917.00	2644.00	4190	20231218	-61.36	1586	20240919	2.08	3420	-52.66	20240102	1586	2.08	20240919	4190	-61.36	20231218	1586	2.08	20240919	1.67	N	036710	500	241 억		7851852	N	N	0	N	00	N
88	20241017	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	4	2	0.25	716893	440	0.45	1629	1638	1622	2115	1141	1629	1629.30	16.24	0	-305	1660	1644	1615	1599	1570	1630	1585	242	486	500	1000	1	1	48350145	790	-0.85	0.62	12	0.00	-1917.00	2644.00	4190	20231218	-61.03	1586	20240919	2.96	3420	-52.25	20240102	1586	2.96	20240919	4190	-61.03	20231218	1586	2.96	20240919	1.67	N	036710	500	241 억		7851852	N	N	0	N	00	N
89	20241016	160437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1629	0	3	0.00	157466756	98793	306.96	1631	1631	1586	2115	1141	1629	1593.91	16.25	0	-5770	1665	1646	1625	1606	1585	1636	1596	242	486	500	1000	1	1	48350145	788	-0.85	0.62	12	0.20	-1917.00	2644.00	4190	20231218	-61.12	1586	20241016	2.71	3420	-52.37	20240102	1586	2.71	20241016	4190	-61.12	20231218	1586	2.71	20241016	1.68	N	036710	500	241 억		7857622	N	N	0	N	00	N
90	20241016	150439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1599	-30	5	-1.84	139505966	87638	272.30	1631	1631	1586	2115	1141	1629	1591.84	16.25	0	-4052	1665	1646	1625	1606	1585	1636	1596	242	486	500	1000	1	1	48350145	773	-0.83	0.60	12	0.18	-1917.00	2644.00	4190	20231218	-61.84	1586	20241016	0.82	3420	-53.25	20240102	1586	0.82	20241016	4190	-61.84	20231218	1586	0.82	20241016	1.68	N	036710	500	241 억		7857622	N	N	0	N	00	N
91	20241016	140439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1590	-39	5	-2.39	120580447	75744	235.35	1631	1631	1586	2115	1141	1629	1591.95	16.25	0	-1234	1665	1646	1625	1606	1585	1636	1596	242	486	500	1000	1	1	48350145	769	-0.83	0.60	12	0.16	-1917.00	2644.00	4190	20231218	-62.05	1586	20241016	0.25	3420	-53.51	20240102	1586	0.25	20241016	4190	-62.05	20231218	1586	0.25	20241016	1.68	N	036710	500	241 억		7857622	N	N	0	N	00	N
92	20241016	130438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1620	-9	5	-0.55	101580967	63847	198.38	1631	1631	1586	2115	1141	1629	1591.01	16.25	0	-2262	1665	1646	1625	1606	1585	1636	1596	242	486	500	1000	1	1	48350145	783	-0.85	0.61	12	0.13	-1917.00	2644.00	4190	20231218	-61.34	1586	20241016	2.14	3420	-52.63	20240102	1586	2.14	20241016	4190	-61.34	20231218	1586	2.14	20241016	1.68	N	036710	500	241 억		7857622	N	N	0	N	00	N
93	20241016	120438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1586	-43	5	-2.64	94746182	59566	185.08	1631	1631	1586	2115	1141	1629	1590.61	16.25	0	-1980	1665	1646	1625	1606	1585	1636	1596	242	486	500	1000	1	1	48350145	767	-0.83	0.60	12	0.12	-1917.00	2644.00	4190	20231218	-62.15	1586	20241016	0.00	3420	-53.63	20240102	1586	0.00	20241016	4190	-62.15	20231218	1586	0.00	20241016	1.68	N	036710	500	241 억		7857622	N	N	0	N	00	N
94	20241016	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	-34	5	-2.09	31872903	19974	62.06	1631	1631	1591	2115	1141	1629	1595.72	16.25	0	-1790	1665	1646	1625	1606	1585	1636	1596	242	486	500	1000	1	1	48350145	771	-0.83	0.60	12	0.04	-1917.00	2644.00	4190	20231218	-61.93	1586	20240919	0.57	3420	-53.36	20240102	1586	0.57	20240919	4190	-61.93	20231218	1586	0.57	20240919	1.68	N	036710	500	241 억		7857622	N	N	0	N	00	N
95	20241016	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	-37	5	-2.27	27153696	17017	52.87	1631	1631	1591	2115	1141	1629	1595.68	16.25	0	199	1665	1646	1625	1606	1585	1636	1596	242	486	500	1000	1	1	48350145	770	-0.83	0.60	12	0.04	-1917.00	2644.00	4190	20231218	-62.00	1586	20240919	0.38	3420	-53.45	20240102	1586	0.38	20240919	4190	-62.00	20231218	1586	0.38	20240919	1.68	N	036710	500	241 억		7857622	N	N	0	N	00	N
96	20241016	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	-9	5	-0.55	79706	49	0.15	1631	1631	1620	2115	1141	1629	1626.65	16.25	0	-26	1665	1646	1625	1606	1585	1636	1596	242	486	500	1000	1	1	48350145	783	-0.85	0.61	12	0.00	-1917.00	2644.00	4190	20231218	-61.34	1586	20240919	2.14	3420	-52.63	20240102	1586	2.14	20240919	4190	-61.34	20231218	1586	2.14	20240919	1.68	N	036710	500	241 억		7857622	N	N	0	N	00	N
97	20241015	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1629	11	2	0.68	52006139	32183	177.57	1639	1644	1604	2100	1133	1618	1615.95	16.26	0	-5875	1663	1640	1615	1592	1567	1652	1604	242	482	500	1000	1	1	48350145	788	-0.85	0.62	12	0.07	-1917.00	2644.00	4190	20231218	-61.12	1586	20240919	2.71	3420	-52.37	20240102	1586	2.71	20240919	4190	-61.12	20231218	1586	2.71	20240919	1.68	N	036710	500	241 억		7863497	N	N	0	N	00	N
98	20241015	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	-2	5	-0.12	27280241	16828	92.85	1639	1644	1605	2100	1133	1618	1621.12	16.26	0	-5297	1663	1640	1615	1592	1567	1652	1604	242	482	500	1000	1	1	48350145	781	-0.84	0.61	12	0.03	-1917.00	2644.00	4190	20231218	-61.43	1586	20240919	1.89	3420	-52.75	20240102	1586	1.89	20240919	4190	-61.43	20231218	1586	1.89	20240919	1.68	N	036710	500	241 억		7863497	N	N	0	N	00	N
99	20241015	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1622	4	2	0.25	23911874	14745	81.36	1639	1644	1605	2100	1133	1618	1621.69	16.26	0	-4082	1663	1640	1615	1592	1567	1652	1604	242	482	500	1000	1	1	48350145	784	-0.85	0.61	12	0.03	-1917.00	2644.00	4190	20231218	-61.29	1586	20240919	2.27	3420	-52.57	20240102	1586	2.27	20240919	4190	-61.29	20231218	1586	2.27	20240919	1.68	N	036710	500	241 억		7863497	N	N	0	N	00	N
100	20241015	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	1	2	0.06	23119874	14256	78.66	1639	1644	1605	2100	1133	1618	1621.76	16.26	0	-4231	1663	1640	1615	1592	1567	1652	1604	242	482	500	1000	1	1	48350145	783	-0.84	0.61	12	0.03	-1917.00	2644.00	4190	20231218	-61.36	1586	20240919	2.08	3420	-52.66	20240102	1586	2.08	20240919	4190	-61.36	20231218	1586	2.08	20240919	1.68	N	036710	500	241 억		7863497	N	N	0	N	00	N
101	20241015	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	10	2	0.62	17801164	10988	60.63	1639	1644	1605	2100	1133	1618	1620.05	16.26	0	-1168	1663	1640	1615	1592	1567	1652	1604	242	482	500	1000	1	1	48350145	787	-0.85	0.62	12	0.02	-1917.00	2644.00	4190	20231218	-61.15	1586	20240919	2.65	3420	-52.40	20240102	1586	2.65	20240919	4190	-61.15	20231218	1586	2.65	20240919	1.68	N	036710	500	241 억		7863497	N	N	0	N	00	N
102	20241015	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-3	5	-0.19	16000290	9877	54.50	1639	1644	1605	2100	1133	1618	1619.95	16.26	0	-1050	1663	1640	1615	1592	1567	1652	1604	242	482	500	1000	1	1	48350145	781	-0.84	0.61	12	0.02	-1917.00	2644.00	4190	20231218	-61.46	1586	20240919	1.83	3420	-52.78	20240102	1586	1.83	20240919	4190	-61.46	20231218	1586	1.83	20240919	1.68	N	036710	500	241 억		7863497	N	N	0	N	00	N
103	20241015	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	0	3	0.00	6722218	4125	22.76	1639	1644	1615	2100	1133	1618	1629.63	16.26	0	-1158	1663	1640	1615	1592	1567	1652	1604	242	482	500	1000	1	1	48350145	782	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.38	1586	20240919	2.02	3420	-52.69	20240102	1586	2.02	20240919	4190	-61.38	20231218	1586	2.02	20240919	1.68	N	036710	500	241 억		7863497	N	N	0	N	00	N
104	20241015	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	21	2	1.30	42614	26	0.14	1639	1639	1639	2100	1133	1618	1639.00	16.26	0	-3	1663	1640	1615	1592	1567	1652	1604	242	482	500	1000	1	1	48350145	792	-0.85	0.62	12	0.00	-1917.00	2644.00	4190	20231218	-60.88	1586	20240919	3.34	3420	-52.08	20240102	1586	3.34	20240919	4190	-60.88	20231218	1586	3.34	20240919	1.68	N	036710	500	241 억		7863497	N	N	0	N	00	N
105	20241014	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	1	2	0.06	29243654	18124	87.11	1593	1638	1590	2100	1132	1617	1613.53	16.26	0	1941	1686	1651	1626	1591	1566	1639	1579	242	483	500	1000	1	1	48350145	782	-0.84	0.61	12	0.04	-1917.00	2644.00	4190	20231218	-61.38	1586	20240919	2.02	3420	-52.69	20240102	1586	2.02	20240919	4190	-61.38	20231218	1586	2.02	20240919	1.68	N	036710	500	241 억		7861491	N	N	0	N	00	N
106	20241014	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	3	2	0.19	27022610	16749	80.50	1593	1638	1590	2100	1132	1617	1613.39	16.26	0	1759	1686	1651	1626	1591	1566	1639	1579	242	483	500	1000	1	1	48350145	783	-0.85	0.61	12	0.03	-1917.00	2644.00	4190	20231218	-61.34	1586	20240919	2.14	3420	-52.63	20240102	1586	2.14	20240919	4190	-61.34	20231218	1586	2.14	20240919	1.68	N	036710	500	241 억		7861491	N	N	0	N	00	N
107	20241014	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	3	2	0.19	25598136	15869	76.27	1593	1638	1590	2100	1132	1617	1613.09	16.26	0	1000	1686	1651	1626	1591	1566	1639	1579	242	483	500	1000	1	1	48350145	783	-0.85	0.61	12	0.03	-1917.00	2644.00	4190	20231218	-61.34	1586	20240919	2.14	3420	-52.63	20240102	1586	2.14	20240919	4190	-61.34	20231218	1586	2.14	20240919	1.68	N	036710	500	241 억		7861491	N	N	0	N	00	N
108	20241014	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	-6	5	-0.37	22559703	13987	67.23	1593	1638	1590	2100	1132	1617	1612.91	16.26	0	149	1686	1651	1626	1591	1566	1639	1579	242	483	500	1000	1	1	48350145	779	-0.84	0.61	12	0.03	-1917.00	2644.00	4190	20231218	-61.55	1586	20240919	1.58	3420	-52.89	20240102	1586	1.58	20240919	4190	-61.55	20231218	1586	1.58	20240919	1.68	N	036710	500	241 억		7861491	N	N	0	N	00	N
109	20241014	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	1	2	0.06	14600824	9056	43.53	1593	1638	1590	2100	1132	1617	1612.28	16.26	0	-360	1686	1651	1626	1591	1566	1639	1579	242	483	500	1000	1	1	48350145	782	-0.84	0.61	12	0.02	-1917.00	2644.00	4190	20231218	-61.38	1586	20240919	2.02	3420	-52.69	20240102	1586	2.02	20240919	4190	-61.38	20231218	1586	2.02	20240919	1.68	N	036710	500	241 억		7861491	N	N	0	N	00	N
110	20241014	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-2	5	-0.12	13111802	8134	39.09	1593	1638	1590	2100	1132	1617	1611.97	16.26	0	-1171	1686	1651	1626	1591	1566	1639	1579	242	483	500	1000	1	1	48350145	781	-0.84	0.61	12	0.02	-1917.00	2644.00	4190	20231218	-61.46	1586	20240919	1.83	3420	-52.78	20240102	1586	1.83	20240919	4190	-61.46	20231218	1586	1.83	20240919	1.68	N	036710	500	241 억		7861491	N	N	0	N	00	N
111	20241014	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1624	7	2	0.43	10738808	6668	32.05	1593	1638	1590	2100	1132	1617	1610.50	16.26	0	-780	1686	1651	1626	1591	1566	1639	1579	242	483	500	1000	1	1	48350145	785	-0.85	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.24	1586	20240919	2.40	3420	-52.51	20240102	1586	2.40	20240919	4190	-61.24	20231218	1586	2.40	20240919	1.68	N	036710	500	241 억		7861491	N	N	0	N	00	N
112	20241014	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	-11	5	-0.68	5248181	3277	15.75	1593	1615	1590	2100	1132	1617	1601.52	16.26	0	35	1686	1651	1626	1591	1566	1639	1579	242	483	500	1000	1	1	48350145	777	-0.84	0.61	12	0.01	-1917.00	2644.00	4190	20231218	-61.67	1586	20240919	1.26	3420	-53.04	20240102	1586	1.26	20240919	4190	-61.67	20231218	1586	1.26	20240919	1.68	N	036710	500	241 억		7861491	N	N	0	N	00	N
113	20241011	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-27	5	-1.64	33921643	20803	41.86	1650	1661	1601	2135	1151	1644	1630.61	16.27	0	-4191	1714	1679	1654	1619	1594	1666	1606	242	491	500	1010	1	1	48350145	782	-0.84	0.61	12	0.04	-1917.00	2644.00	4190	20231218	-61.41	1586	20240919	1.95	3420	-52.72	20240102	1586	1.95	20240919	4190	-61.41	20231218	1586	1.95	20240919	1.75	N	036710	500	241 억		7865682	N	N	0	N	00	N
114	20241011	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-27	5	-1.64	32088112	19669	39.58	1650	1661	1601	2135	1151	1644	1631.41	16.27	0	-3982	1714	1679	1654	1619	1594	1666	1606	242	491	500	1010	1	1	48350145	782	-0.84	0.61	12	0.04	-1917.00	2644.00	4190	20231218	-61.41	1586	20240919	1.95	3420	-52.72	20240102	1586	1.95	20240919	4190	-61.41	20231218	1586	1.95	20240919	1.75	N	036710	500	241 억		7865682	N	N	0	N	00	N
115	20241011	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	-18	5	-1.09	22286436	13611	27.39	1650	1661	1601	2135	1151	1644	1637.38	16.27	0	-960	1714	1679	1654	1619	1594	1666	1606	242	491	500	1010	1	1	48350145	786	-0.85	0.61	12	0.03	-1917.00	2644.00	4190	20231218	-61.19	1586	20240919	2.52	3420	-52.46	20240102	1586	2.52	20240919	4190	-61.19	20231218	1586	2.52	20240919	1.75	N	036710	500	241 억		7865682	N	N	0	N	00	N
116	20241011	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	-4	5	-0.24	21370001	13049	26.26	1650	1661	1601	2135	1151	1644	1637.67	16.27	0	-733	1714	1679	1654	1619	1594	1666	1606	242	491	500	1010	1	1	48350145	793	-0.86	0.62	12	0.03	-1917.00	2644.00	4190	20231218	-60.86	1586	20240919	3.40	3420	-52.05	20240102	1586	3.40	20240919	4190	-60.86	20231218	1586	3.40	20240919	1.75	N	036710	500	241 억		7865682	N	N	0	N	00	N
117	20241011	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	6	2	0.36	12099345	7342	14.77	1650	1661	1640	2135	1151	1644	1647.96	16.27	0	-438	1714	1679	1654	1619	1594	1666	1606	242	491	500	1010	1	1	48350145	798	-0.86	0.62	12	0.02	-1917.00	2644.00	4190	20231218	-60.62	1586	20240919	4.04	3420	-51.75	20240102	1586	4.04	20240919	4190	-60.62	20231218	1586	4.04	20240919	1.75	N	036710	500	241 억		7865682	N	N	0	N	00	N
118	20241011	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	6	2	0.36	8551213	5189	10.44	1650	1661	1640	2135	1151	1644	1647.95	16.27	0	130	1714	1679	1654	1619	1594	1666	1606	242	491	500	1010	1	1	48350145	798	-0.86	0.62	12	0.01	-1917.00	2644.00	4190	20231218	-60.62	1586	20240919	4.04	3420	-51.75	20240102	1586	4.04	20240919	4190	-60.62	20231218	1586	4.04	20240919	1.75	N	036710	500	241 억		7865682	N	N	0	N	00	N
119	20241011	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1655	11	2	0.67	6932193	4206	8.46	1650	1661	1640	2135	1151	1644	1648.17	16.27	0	276	1714	1679	1654	1619	1594	1666	1606	242	491	500	1010	1	1	48350145	800	-0.86	0.63	12	0.01	-1917.00	2644.00	4190	20231218	-60.50	1586	20240919	4.35	3420	-51.61	20240102	1586	4.35	20240919	4190	-60.50	20231218	1586	4.35	20240919	1.75	N	036710	500	241 억		7865682	N	N	0	N	00	N
120	20241011	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	17	2	1.03	1382944	838	1.69	1650	1661	1640	2135	1151	1644	1650.29	16.27	0	-34	1714	1679	1654	1619	1594	1666	1606	242	491	500	1010	1	1	48350145	803	-0.87	0.63	12	0.00	-1917.00	2644.00	4190	20231218	-60.36	1586	20240919	4.73	3420	-51.43	20240102	1586	4.73	20240919	4190	-60.36	20231218	1586	4.73	20240919	1.75	N	036710	500	241 억		7865682	N	N	0	N	00	N
121	20241010	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1644	-35	5	-2.08	81691449	49584	66.13	1679	1689	1629	2180	1176	1679	1647.54	16.30	0	-17637	1741	1710	1680	1649	1619	1695	1634	242	501	500	1040	1	1	48350145	795	-0.86	0.62	12	0.10	-1917.00	2644.00	4190	20231218	-60.76	1586	20240919	3.66	3420	-51.93	20240102	1586	3.66	20240919	4190	-60.76	20231218	1586	3.66	20240919	1.76	N	036710	500	241 억		7883087	N	N	0	N	00	N
122	20241010	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	-39	5	-2.32	65723248	39822	53.11	1679	1689	1632	2180	1176	1679	1650.43	16.30	0	-13183	1741	1710	1680	1649	1619	1695	1634	242	501	500	1040	1	1	48350145	793	-0.86	0.62	12	0.08	-1917.00	2644.00	4190	20231218	-60.86	1586	20240919	3.40	3420	-52.05	20240102	1586	3.40	20240919	4190	-60.86	20231218	1586	3.40	20240919	1.76	N	036710	500	241 억		7883087	N	N	0	N	00	N
123	20241010	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	-36	5	-2.14	55630062	33653	44.88	1679	1689	1633	2180	1176	1679	1653.05	16.30	0	-9040	1741	1710	1680	1649	1619	1695	1634	242	501	500	1040	1	1	48350145	794	-0.86	0.62	12	0.07	-1917.00	2644.00	4190	20231218	-60.79	1586	20240919	3.59	3420	-51.96	20240102	1586	3.59	20240919	4190	-60.79	20231218	1586	3.59	20240919	1.76	N	036710	500	241 억		7883087	N	N	0	N	00	N
124	20241010	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1647	-32	5	-1.91	42015206	25351	33.81	1679	1689	1645	2180	1176	1679	1657.34	16.30	0	-6704	1741	1710	1680	1649	1619	1695	1634	242	501	500	1040	1	1	48350145	796	-0.86	0.62	12	0.05	-1917.00	2644.00	4190	20231218	-60.69	1586	20240919	3.85	3420	-51.84	20240102	1586	3.85	20240919	4190	-60.69	20231218	1586	3.85	20240919	1.76	N	036710	500	241 억		7883087	N	N	0	N	00	N
125	20241010	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1659	-20	5	-1.19	31001011	18668	24.90	1679	1689	1645	2180	1176	1679	1660.65	16.30	0	-5637	1741	1710	1680	1649	1619	1695	1634	242	501	500	1040	1	1	48350145	802	-0.87	0.63	12	0.04	-1917.00	2644.00	4190	20231218	-60.41	1586	20240919	4.60	3420	-51.49	20240102	1586	4.60	20240919	4190	-60.41	20231218	1586	4.60	20240919	1.76	N	036710	500	241 억		7883087	N	N	0	N	00	N
126	20241010	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	-31	5	-1.85	30798619	18546	24.73	1679	1689	1645	2180	1176	1679	1660.66	16.30	0	-5570	1741	1710	1680	1649	1619	1695	1634	242	501	500	1040	1	1	48350145	797	-0.86	0.62	12	0.04	-1917.00	2644.00	4190	20231218	-60.67	1586	20240919	3.91	3420	-51.81	20240102	1586	3.91	20240919	4190	-60.67	20231218	1586	3.91	20240919	1.76	N	036710	500	241 억		7883087	N	N	0	N	00	N
127	20241010	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	-18	5	-1.07	21216277	12744	17.00	1679	1689	1654	2180	1176	1679	1664.81	16.30	0	-2393	1741	1710	1680	1649	1619	1695	1634	242	501	500	1040	1	1	48350145	803	-0.87	0.63	12	0.03	-1917.00	2644.00	4190	20231218	-60.36	1586	20240919	4.73	3420	-51.43	20240102	1586	4.73	20240919	4190	-60.36	20231218	1586	4.73	20240919	1.76	N	036710	500	241 억		7883087	N	N	0	N	00	N
128	20241010	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	10	2	0.60	5908113	3520	4.69	1679	1689	1673	2180	1176	1679	1678.44	16.30	0	-459	1741	1710	1680	1649	1619	1695	1634	242	501	500	1040	1	1	48350145	817	-0.88	0.64	12	0.01	-1917.00	2644.00	4190	20231218	-59.69	1586	20240919	6.49	3420	-50.61	20240102	1586	6.49	20240919	4190	-59.69	20231218	1586	6.49	20240919	1.76	N	036710	500	241 억		7883087	N	N	0	N	00	N
129	20241008	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1679	-31	5	-1.81	124890478	74983	86.96	1689	1711	1650	2220	1197	1710	1665.58	16.32	0	-5570	1802	1755	1677	1630	1552	1717	1592	242	510	500	1060	1	1	48350145	812	-0.88	0.64	12	0.16	-1917.00	2644.00	4190	20231218	-59.93	1586	20240919	5.86	3420	-50.91	20240102	1586	5.86	20240919	4190	-59.93	20231218	1586	5.86	20240919	1.79	N	036710	500	241 억		7888598	N	N	0	N	00	N
130	20241008	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1668	-42	5	-2.46	109537235	65795	76.31	1689	1711	1650	2220	1197	1710	1664.83	16.32	0	-2318	1802	1755	1677	1630	1552	1717	1592	242	510	500	1060	1	1	48350145	806	-0.87	0.63	12	0.14	-1917.00	2644.00	4190	20231218	-60.19	1586	20240919	5.17	3420	-51.23	20240102	1586	5.17	20240919	4190	-60.19	20231218	1586	5.17	20240919	1.79	N	036710	500	241 억		7888598	N	N	0	N	00	N
131	20241008	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1660	-50	5	-2.92	96125207	57692	66.91	1689	1711	1650	2220	1197	1710	1666.18	16.32	0	-1719	1802	1755	1677	1630	1552	1717	1592	242	510	500	1060	1	1	48350145	803	-0.87	0.63	12	0.12	-1917.00	2644.00	4190	20231218	-60.38	1586	20240919	4.67	3420	-51.46	20240102	1586	4.67	20240919	4190	-60.38	20231218	1586	4.67	20240919	1.79	N	036710	500	241 억		7888598	N	N	0	N	00	N
132	20241008	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	-49	5	-2.87	61576503	36832	42.72	1689	1711	1661	2220	1197	1710	1671.82	16.32	0	-3157	1802	1755	1677	1630	1552	1717	1592	242	510	500	1060	1	1	48350145	803	-0.87	0.63	12	0.08	-1917.00	2644.00	4190	20231218	-60.36	1586	20240919	4.73	3420	-51.43	20240102	1586	4.73	20240919	4190	-60.36	20231218	1586	4.73	20240919	1.79	N	036710	500	241 억		7888598	N	N	0	N	00	N
133	20241008	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1680	-30	5	-1.75	29691732	17687	20.51	1689	1711	1668	2220	1197	1710	1678.73	16.32	0	-1816	1802	1755	1677	1630	1552	1717	1592	242	510	500	1060	1	1	48350145	812	-0.88	0.64	12	0.04	-1917.00	2644.00	4190	20231218	-59.90	1586	20240919	5.93	3420	-50.88	20240102	1586	5.93	20240919	4190	-59.90	20231218	1586	5.93	20240919	1.79	N	036710	500	241 억		7888598	N	N	0	N	00	N
134	20241008	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1679	-31	5	-1.81	10548045	6254	7.25	1689	1711	1677	2220	1197	1710	1686.61	16.32	0	-1764	1802	1755	1677	1630	1552	1717	1592	242	510	500	1060	1	1	48350145	812	-0.88	0.64	12	0.01	-1917.00	2644.00	4190	20231218	-59.93	1586	20240919	5.86	3420	-50.91	20240102	1586	5.86	20240919	4190	-59.93	20231218	1586	5.86	20240919	1.79	N	036710	500	241 억		7888598	N	N	0	N	00	N
135	20241008	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1699	-11	5	-0.64	1493937	880	1.02	1689	1711	1677	2220	1197	1710	1697.66	16.32	0	-498	1802	1755	1677	1630	1552	1717	1592	242	510	500	1060	1	1	48350145	821	-0.89	0.64	12	0.00	-1917.00	2644.00	4190	20231218	-59.45	1586	20240919	7.12	3420	-50.32	20240102	1586	7.12	20240919	4190	-59.45	20231218	1586	7.12	20240919	1.79	N	036710	500	241 억		7888598	N	N	0	N	00	N
136	20241008	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1699	-11	5	-0.64	298639	177	0.21	1689	1699	1677	2220	1197	1710	1687.23	16.32	0	6	1802	1755	1677	1630	1552	1717	1592	242	510	500	1060	1	1	48350145	821	-0.89	0.64	12	0.00	-1917.00	2644.00	4190	20231218	-59.45	1586	20240919	7.12	3420	-50.32	20240102	1586	7.12	20240919	4190	-59.45	20231218	1586	7.12	20240919	1.79	N	036710	500	241 억		7888598	N	N	0	N	00	N
137	20241007	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	-14	5	-0.81	144963020	86215	269.08	1724	1724	1599	2240	1207	1724	1681.41	16.31	0	3157	1762	1742	1716	1696	1670	1753	1707	242	516	500	1060	1	1	48350145	827	-0.89	0.65	12	0.18	-1917.00	2644.00	4190	20231218	-59.19	1586	20240919	7.82	3420	-50.00	20240102	1586	7.82	20240919	4190	-59.19	20231218	1586	7.82	20240919	1.78	N	036710	500	241 억		7885041	N	N	0	N	00	N
138	20241007	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1714	-10	5	-0.58	141204109	84017	262.22	1724	1724	1599	2240	1207	1724	1680.66	16.31	0	3157	1762	1742	1716	1696	1670	1753	1707	242	516	500	1060	1	1	48350145	829	-0.89	0.65	12	0.17	-1917.00	2644.00	4190	20231218	-59.09	1586	20240919	8.07	3420	-49.88	20240102	1586	8.07	20240919	4190	-59.09	20231218	1586	8.07	20240919	1.78	N	036710	500	241 억		7885041	N	N	0	N	00	N
139	20241007	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1696	-28	5	-1.62	130053849	77493	241.86	1724	1724	1599	2240	1207	1724	1678.27	16.31	0	4098	1762	1742	1716	1696	1670	1753	1707	242	516	500	1060	1	1	48350145	820	-0.88	0.64	12	0.16	-1917.00	2644.00	4190	20231218	-59.52	1586	20240919	6.94	3420	-50.41	20240102	1586	6.94	20240919	4190	-59.52	20231218	1586	6.94	20240919	1.78	N	036710	500	241 억		7885041	N	N	0	N	00	N
140	20241007	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1692	-32	5	-1.86	36585759	21539	67.22	1724	1724	1690	2240	1207	1724	1698.58	16.31	0	2978	1762	1742	1716	1696	1670	1753	1707	242	516	500	1060	1	1	48350145	818	-0.88	0.64	12	0.04	-1917.00	2644.00	4190	20231218	-59.62	1586	20240919	6.68	3420	-50.53	20240102	1586	6.68	20240919	4190	-59.62	20231218	1586	6.68	20240919	1.78	N	036710	500	241 억		7885041	N	N	0	N	00	N
141	20241007	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	-24	5	-1.39	28280843	16638	51.93	1724	1724	1690	2240	1207	1724	1699.77	16.31	0	3425	1762	1742	1716	1696	1670	1753	1707	242	516	500	1060	1	1	48350145	822	-0.89	0.64	12	0.03	-1917.00	2644.00	4190	20231218	-59.43	1586	20240919	7.19	3420	-50.29	20240102	1586	7.19	20240919	4190	-59.43	20231218	1586	7.19	20240919	1.78	N	036710	500	241 억		7885041	N	N	0	N	00	N
142	20241007	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	-14	5	-0.81	11044781	6459	20.16	1724	1724	1702	2240	1207	1724	1709.98	16.31	0	-1103	1762	1742	1716	1696	1670	1753	1707	242	516	500	1060	1	1	48350145	827	-0.89	0.65	12	0.01	-1917.00	2644.00	4190	20231218	-59.19	1586	20240919	7.82	3420	-50.00	20240102	1586	7.82	20240919	4190	-59.19	20231218	1586	7.82	20240919	1.78	N	036710	500	241 억		7885041	N	N	0	N	00	N
143	20241007	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	-12	5	-0.70	8216271	4805	15.00	1724	1724	1702	2240	1207	1724	1709.94	16.31	0	-537	1762	1742	1716	1696	1670	1753	1707	242	516	500	1060	1	1	48350145	828	-0.89	0.65	12	0.01	-1917.00	2644.00	4190	20231218	-59.14	1586	20240919	7.94	3420	-49.94	20240102	1586	7.94	20240919	4190	-59.14	20231218	1586	7.94	20240919	1.78	N	036710	500	241 억		7885041	N	N	0	N	00	N
144	20241007	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-4	5	-0.23	622356	361	1.13	1724	1724	1720	2240	1207	1724	1723.98	16.31	0	-83	1762	1742	1716	1696	1670	1753	1707	242	516	500	1060	1	1	48350145	832	-0.90	0.65	12	0.00	-1917.00	2644.00	4190	20231218	-58.95	1586	20240919	8.45	3420	-49.71	20240102	1586	8.45	20240919	4190	-58.95	20231218	1586	8.45	20240919	1.78	N	036710	500	241 억		7885041	N	N	0	N	00	N
145	20241004	160409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1724	-11	5	-0.63	54490836	32036	163.37	1708	1736	1690	2255	1215	1735	1700.92	16.32	0	-6159	1769	1752	1720	1703	1671	1760	1711	242	520	500	1070	1	1	48350145	834	-0.90	0.65	12	0.07	-1917.00	2644.00	4190	20231218	-58.85	1586	20240919	8.70	3420	-49.59	20240102	1586	8.70	20240919	4190	-58.85	20231218	1586	8.70	20240919	1.77	N	036710	500	241 억		7891200	N	N	0	N	00	N
146	20241004	150411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1707	-28	5	-1.61	44060196	25939	132.27	1708	1736	1690	2255	1215	1735	1698.61	16.32	0	-2858	1769	1752	1720	1703	1671	1760	1711	242	520	500	1070	1	1	48350145	825	-0.89	0.65	12	0.05	-1917.00	2644.00	4190	20231218	-59.26	1586	20240919	7.63	3420	-50.09	20240102	1586	7.63	20240919	4190	-59.26	20231218	1586	7.63	20240919	1.77	N	036710	500	241 억		7891200	N	N	0	N	00	N
147	20241004	140413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1701	-34	5	-1.96	22114969	12984	66.21	1708	1736	1693	2255	1215	1735	1703.25	16.32	0	-1983	1769	1752	1720	1703	1671	1760	1711	242	520	500	1070	1	1	48350145	822	-0.89	0.64	12	0.03	-1917.00	2644.00	4190	20231218	-59.40	1586	20240919	7.25	3420	-50.26	20240102	1586	7.25	20240919	4190	-59.40	20231218	1586	7.25	20240919	1.77	N	036710	500	241 억		7891200	N	N	0	N	00	N
148	20241004	130412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1709	-26	5	-1.50	21818869	12810	65.32	1708	1736	1693	2255	1215	1735	1703.27	16.32	0	-1940	1769	1752	1720	1703	1671	1760	1711	242	520	500	1070	1	1	48350145	826	-0.89	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-59.21	1586	20240919	7.76	3420	-50.03	20240102	1586	7.76	20240919	4190	-59.21	20231218	1586	7.76	20240919	1.77	N	036710	500	241 억		7891200	N	N	0	N	00	N
149	20241004	120411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1706	-29	5	-1.67	13436953	7884	40.20	1708	1736	1693	2255	1215	1735	1704.33	16.32	0	-1274	1769	1752	1720	1703	1671	1760	1711	242	520	500	1070	1	1	48350145	825	-0.89	0.65	12	0.02	-1917.00	2644.00	4190	20231218	-59.28	1586	20240919	7.57	3420	-50.12	20240102	1586	7.57	20240919	4190	-59.28	20231218	1586	7.57	20240919	1.77	N	036710	500	241 억		7891200	N	N	0	N	00	N
150	20241004	110411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1705	-30	5	-1.73	9753161	5729	29.21	1708	1736	1693	2255	1215	1735	1702.42	16.32	0	28	1769	1752	1720	1703	1671	1760	1711	242	520	500	1070	1	1	48350145	824	-0.89	0.64	12	0.01	-1917.00	2644.00	4190	20231218	-59.31	1586	20240919	7.50	3420	-50.15	20240102	1586	7.50	20240919	4190	-59.31	20231218	1586	7.50	20240919	1.77	N	036710	500	241 억		7891200	N	N	0	N	00	N
151	20241004	100408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1704	-31	5	-1.79	7898008	4643	23.68	1708	1736	1693	2255	1215	1735	1701.06	16.32	0	65	1769	1752	1720	1703	1671	1760	1711	242	520	500	1070	1	1	48350145	824	-0.89	0.64	12	0.01	-1917.00	2644.00	4190	20231218	-59.33	1586	20240919	7.44	3420	-50.18	20240102	1586	7.44	20240919	4190	-59.33	20231218	1586	7.44	20240919	1.77	N	036710	500	241 억		7891200	N	N	0	N	00	N
152	20241004	090407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1713	-22	5	-1.27	1848352	1081	5.51	1708	1736	1708	2255	1215	1735	1709.85	16.32	0	764	1769	1752	1720	1703	1671	1760	1711	242	520	500	1070	1	1	48350145	828	-0.89	0.65	12	0.00	-1917.00	2644.00	4190	20231218	-59.12	1586	20240919	8.01	3420	-49.91	20240102	1586	8.01	20240919	4190	-59.12	20231218	1586	8.01	20240919	1.77	N	036710	500	241 억		7891200	N	N	0	N	00	N
153	20241002	160407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1735	-3	5	-0.17	33373367	19610	106.74	1730	1737	1688	2255	1217	1738	1701.85	16.33	0	-2394	1760	1749	1729	1718	1698	1739	1708	242	517	500	1070	1	1	48350145	839	-0.91	0.66	12	0.04	-1917.00	2644.00	4190	20231218	-58.59	1586	20240919	9.39	3420	-49.27	20240102	1586	9.39	20240919	4190	-58.59	20231218	1586	9.39	20240919	1.78	N	036710	500	241 억		7893543	N	N	0	N	00	N
154	20241002	150413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1715	-23	5	-1.32	26983690	15911	86.61	1730	1730	1688	2255	1217	1738	1695.91	16.33	0	-2375	1760	1749	1729	1718	1698	1739	1708	242	517	500	1070	1	1	48350145	829	-0.89	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-59.07	1586	20240919	8.13	3420	-49.85	20240102	1586	8.13	20240919	4190	-59.07	20231218	1586	8.13	20240919	1.78	N	036710	500	241 억		7893543	N	N	0	N	00	N
155	20241002	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1711	-27	5	-1.55	25708306	15166	82.55	1730	1730	1688	2255	1217	1738	1695.13	16.33	0	-2004	1760	1749	1729	1718	1698	1739	1708	242	517	500	1070	1	1	48350145	827	-0.89	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-59.16	1586	20240919	7.88	3420	-49.97	20240102	1586	7.88	20240919	4190	-59.16	20231218	1586	7.88	20240919	1.78	N	036710	500	241 억		7893543	N	N	0	N	00	N
156	20241002	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1724	-14	5	-0.81	23756970	14026	76.35	1730	1730	1688	2255	1217	1738	1693.78	16.33	0	-2003	1760	1749	1729	1718	1698	1739	1708	242	517	500	1070	1	1	48350145	834	-0.90	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-58.85	1586	20240919	8.70	3420	-49.59	20240102	1586	8.70	20240919	4190	-58.85	20231218	1586	8.70	20240919	1.78	N	036710	500	241 억		7893543	N	N	0	N	00	N
157	20241002	120406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1726	-12	5	-0.69	23550090	13906	75.70	1730	1730	1688	2255	1217	1738	1693.52	16.33	0	-1908	1760	1749	1729	1718	1698	1739	1708	242	517	500	1070	1	1	48350145	835	-0.90	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-58.81	1586	20240919	8.83	3420	-49.53	20240102	1586	8.83	20240919	4190	-58.81	20231218	1586	8.83	20240919	1.78	N	036710	500	241 억		7893543	N	N	0	N	00	N
158	20241002	110402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1719	-19	5	-1.09	23355627	13793	75.08	1730	1730	1688	2255	1217	1738	1693.30	16.33	0	-1839	1760	1749	1729	1718	1698	1739	1708	242	517	500	1070	1	1	48350145	831	-0.90	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-58.97	1586	20240919	8.39	3420	-49.74	20240102	1586	8.39	20240919	4190	-58.97	20231218	1586	8.39	20240919	1.78	N	036710	500	241 억		7893543	N	N	0	N	00	N
159	20241002	100401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1690	-48	5	-2.76	13245457	7826	42.60	1730	1730	1689	2255	1217	1738	1692.49	16.33	0	-2063	1760	1749	1729	1718	1698	1739	1708	242	517	500	1070	1	1	48350145	817	-0.88	0.64	12	0.02	-1917.00	2644.00	4190	20231218	-59.67	1586	20240919	6.56	3420	-50.58	20240102	1586	6.56	20240919	4190	-59.67	20231218	1586	6.56	20240919	1.78	N	036710	500	241 억		7893543	N	N	0	N	00	N
160	20241002	090400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1701	-37	5	-2.13	569917	334	1.82	1730	1730	1701	2255	1217	1738	1706.34	16.33	0	-289	1760	1749	1729	1718	1698	1739	1708	242	517	500	1070	1	1	48350145	822	-0.89	0.64	12	0.00	-1917.00	2644.00	4190	20231218	-59.40	1586	20240919	7.25	3420	-50.26	20240102	1586	7.25	20240919	4190	-59.40	20231218	1586	7.25	20240919	1.78	N	036710	500	241 억		7893543	N	N	0	N	00	N