KissMeData/093640/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	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-60	5	-1.43	256999930	60796	92.03	4270	4300	4150	5470	2950	4210	4227.99	0.00	0	11536	4420	4315	4225	4120	4030	4367	4172	163	1260	500	3030	5	1	32584320	1352	-8.66	1.22	12	0.19	-479.00	3412.00	10410	20231025	-60.13	3700	20241024	12.16	9000	-53.89	20240227	3700	12.16	20241024	10050	-58.71	20231107	3700	12.16	20241024	0.38	N	093640	500	162 억		0	N	N	0	N	00	N
3	20241031	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	45	2	1.07	228103160	53888	81.57	4270	4300	4170	5470	2950	4210	4232.91	0.00	0	10959	4420	4315	4225	4120	4030	4367	4172	163	1260	500	3030	5	1	32584320	1386	-8.88	1.25	12	0.17	-479.00	3412.00	10410	20231025	-59.13	3700	20241024	15.00	9000	-52.72	20240227	3700	15.00	20241024	10050	-57.66	20231107	3700	15.00	20241024	0.38	N	093640	500	162 억		0	N	N	0	N	00	N
4	20241031	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	40	2	0.95	195616350	46215	69.96	4270	4300	4170	5470	2950	4210	4232.75	0.00	0	8120	4420	4315	4225	4120	4030	4367	4172	163	1260	500	3030	5	1	32584320	1385	-8.87	1.25	12	0.14	-479.00	3412.00	10410	20231025	-59.17	3700	20241024	14.86	9000	-52.78	20240227	3700	14.86	20241024	10050	-57.71	20231107	3700	14.86	20241024	0.38	N	093640	500	162 억		0	N	N	0	N	00	N
5	20241031	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	75	2	1.78	184865160	43699	66.15	4270	4300	4170	5470	2950	4210	4230.42	0.00	0	7458	4420	4315	4225	4120	4030	4367	4172	163	1260	500	3030	5	1	32584320	1396	-8.95	1.26	12	0.13	-479.00	3412.00	10410	20231025	-58.84	3700	20241024	15.81	9000	-52.39	20240227	3700	15.81	20241024	10050	-57.36	20231107	3700	15.81	20241024	0.38	N	093640	500	162 억		0	N	N	0	N	00	N
6	20241031	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-5	5	-0.12	73753555	17561	26.58	4270	4270	4170	5470	2950	4210	4199.85	0.00	0	-7588	4420	4315	4225	4120	4030	4367	4172	163	1260	500	3030	5	1	32584320	1370	-8.78	1.23	12	0.05	-479.00	3412.00	10410	20231025	-59.61	3700	20241024	13.65	9000	-53.28	20240227	3700	13.65	20241024	10050	-58.16	20231107	3700	13.65	20241024	0.38	N	093640	500	162 억		0	N	N	0	N	00	N
7	20241031	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-10	5	-0.24	52850725	12579	19.04	4270	4270	4170	5470	2950	4210	4201.50	0.00	0	-5899	4420	4315	4225	4120	4030	4367	4172	163	1260	500	3030	5	1	32584320	1369	-8.77	1.23	12	0.04	-479.00	3412.00	10410	20231025	-59.65	3700	20241024	13.51	9000	-53.33	20240227	3700	13.51	20241024	10050	-58.21	20231107	3700	13.51	20241024	0.38	N	093640	500	162 억		0	N	N	0	N	00	N
8	20241031	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	5	2	0.12	41569015	9893	14.98	4270	4270	4170	5470	2950	4210	4201.86	0.00	0	-5007	4420	4315	4225	4120	4030	4367	4172	163	1260	500	3030	5	1	32584320	1373	-8.80	1.24	12	0.03	-479.00	3412.00	10410	20231025	-59.51	3700	20241024	13.92	9000	-53.17	20240227	3700	13.92	20241024	10050	-58.06	20231107	3700	13.92	20241024	0.38	N	093640	500	162 억		0	N	N	0	N	00	N
9	20241031	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	0	3	0.00	10029705	2382	3.61	4270	4270	4180	5470	2950	4210	4210.62	0.00	0	-2077	4420	4315	4225	4120	4030	4367	4172	163	1260	500	3030	5	1	32584320	1372	-8.79	1.23	12	0.01	-479.00	3412.00	10410	20231025	-59.56	3700	20241024	13.78	9000	-53.22	20240227	3700	13.78	20241024	10050	-58.11	20231107	3700	13.78	20241024	0.38	N	093640	500	162 억		0	N	N	0	N	00	N
10	20241030	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	10	2	0.24	280390670	66061	101.63	4160	4330	4135	5460	2940	4200	4244.48	0.00	0	13054	4380	4290	4195	4105	4010	4335	4150	163	1260	500	3020	5	1	32584320	1372	-8.79	1.23	12	0.20	-479.00	3412.00	10410	20231025	-59.56	3700	20241024	13.78	9000	-53.22	20240227	3700	13.78	20241024	10050	-58.11	20231107	3700	13.78	20241024	0.36	N	093640	500	162 억		0	N	N	0	N	00	N
11	20241030	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	40	2	0.95	251381210	59182	91.05	4160	4330	4135	5460	2940	4200	4247.60	0.00	0	14880	4380	4290	4195	4105	4010	4335	4150	163	1260	500	3020	5	1	32584320	1382	-8.85	1.24	12	0.18	-479.00	3412.00	10410	20231025	-59.27	3700	20241024	14.59	9000	-52.89	20240227	3700	14.59	20241024	10050	-57.81	20231107	3700	14.59	20241024	0.36	N	093640	500	162 억		0	N	N	0	N	00	N
12	20241030	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	65	2	1.55	222804690	52436	80.67	4160	4330	4135	5460	2940	4200	4249.08	0.00	0	15683	4380	4290	4195	4105	4010	4335	4150	163	1260	500	3020	5	1	32584320	1390	-8.90	1.25	12	0.16	-479.00	3412.00	10410	20231025	-59.03	3700	20241024	15.27	9000	-52.61	20240227	3700	15.27	20241024	10050	-57.56	20231107	3700	15.27	20241024	0.36	N	093640	500	162 억		0	N	N	0	N	00	N
13	20241030	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	115	2	2.74	199718740	47048	72.38	4160	4330	4135	5460	2940	4200	4245.00	0.00	0	16331	4380	4290	4195	4105	4010	4335	4150	163	1260	500	3020	5	1	32584320	1406	-9.01	1.26	12	0.14	-479.00	3412.00	10410	20231025	-58.55	3700	20241024	16.62	9000	-52.06	20240227	3700	16.62	20241024	10050	-57.06	20231107	3700	16.62	20241024	0.36	N	093640	500	162 억		0	N	N	0	N	00	N
14	20241030	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	50	2	1.19	85418725	20311	31.25	4160	4265	4135	5460	2940	4200	4205.54	0.00	0	-1447	4380	4290	4195	4105	4010	4335	4150	163	1260	500	3020	5	1	32584320	1385	-8.87	1.25	12	0.06	-479.00	3412.00	10410	20231025	-59.17	3700	20241024	14.86	9000	-52.78	20240227	3700	14.86	20241024	10050	-57.71	20231107	3700	14.86	20241024	0.36	N	093640	500	162 억		0	N	N	0	N	00	N
15	20241030	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	50	2	1.19	67743395	16150	24.85	4160	4250	4135	5460	2940	4200	4194.64	0.00	0	1661	4380	4290	4195	4105	4010	4335	4150	163	1260	500	3020	5	1	32584320	1385	-8.87	1.25	12	0.05	-479.00	3412.00	10410	20231025	-59.17	3700	20241024	14.86	9000	-52.78	20240227	3700	14.86	20241024	10050	-57.71	20231107	3700	14.86	20241024	0.36	N	093640	500	162 억		0	N	N	0	N	00	N
16	20241030	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	20	2	0.48	49709380	11873	18.27	4160	4230	4135	5460	2940	4200	4186.76	0.00	0	1984	4380	4290	4195	4105	4010	4335	4150	163	1260	500	3020	5	1	32584320	1375	-8.81	1.24	12	0.04	-479.00	3412.00	10410	20231025	-59.46	3700	20241024	14.05	9000	-53.11	20240227	3700	14.05	20241024	10050	-58.01	20231107	3700	14.05	20241024	0.36	N	093640	500	162 억		0	N	N	0	N	00	N
17	20241030	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-25	5	-0.60	4178265	1000	1.54	4160	4230	4160	5460	2940	4200	4178.27	0.00	0	156	4380	4290	4195	4105	4010	4335	4150	163	1260	500	3020	5	1	32584320	1360	-8.72	1.22	12	0.00	-479.00	3412.00	10410	20231025	-59.89	3700	20241024	12.84	9000	-53.61	20240227	3700	12.84	20241024	10050	-58.46	20231107	3700	12.84	20241024	0.36	N	093640	500	162 억		0	N	N	0	N	00	N
18	20241029	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	15	2	0.36	268913800	64648	45.71	4185	4285	4100	5440	2930	4185	4159.62	0.00	0	-4472	4358	4271	4178	4091	3998	4315	4135	163	1255	500	3010	5	1	32584320	1369	-8.77	1.23	12	0.20	-479.00	3412.00	10410	20231025	-59.65	3700	20241024	13.51	9000	-53.33	20240227	3700	13.51	20241024	10050	-58.21	20231107	3700	13.51	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
19	20241029	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	10	2	0.24	258071875	62065	43.88	4185	4285	4100	5440	2930	4185	4158.09	0.00	0	-4271	4358	4271	4178	4091	3998	4315	4135	163	1255	500	3010	5	1	32584320	1367	-8.76	1.23	12	0.19	-479.00	3412.00	10410	20231025	-59.70	3700	20241024	13.38	9000	-53.39	20240227	3700	13.38	20241024	10050	-58.26	20231107	3700	13.38	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
20	20241029	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-25	5	-0.60	219604770	52878	37.39	4185	4285	4100	5440	2930	4185	4153.05	0.00	0	-7067	4358	4271	4178	4091	3998	4315	4135	163	1255	500	3010	5	1	32584320	1356	-8.68	1.22	12	0.16	-479.00	3412.00	10410	20231025	-60.04	3700	20241024	12.43	9000	-53.78	20240227	3700	12.43	20241024	10050	-58.61	20231107	3700	12.43	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
21	20241029	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-15	5	-0.36	204832870	49327	34.88	4185	4285	4100	5440	2930	4185	4152.55	0.00	0	-7063	4358	4271	4178	4091	3998	4315	4135	163	1255	500	3010	5	1	32584320	1359	-8.71	1.22	12	0.15	-479.00	3412.00	10410	20231025	-59.94	3700	20241024	12.70	9000	-53.67	20240227	3700	12.70	20241024	10050	-58.51	20231107	3700	12.70	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
22	20241029	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-35	5	-0.84	192037860	46247	32.70	4185	4285	4100	5440	2930	4185	4152.44	0.00	0	-6829	4358	4271	4178	4091	3998	4315	4135	163	1255	500	3010	5	1	32584320	1352	-8.66	1.22	12	0.14	-479.00	3412.00	10410	20231025	-60.13	3700	20241024	12.16	9000	-53.89	20240227	3700	12.16	20241024	10050	-58.71	20231107	3700	12.16	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
23	20241029	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-45	5	-1.08	143618420	34475	24.38	4185	4285	4130	5440	2930	4185	4165.87	0.00	0	-7170	4358	4271	4178	4091	3998	4315	4135	163	1255	500	3010	5	1	32584320	1349	-8.64	1.21	12	0.11	-479.00	3412.00	10410	20231025	-60.23	3700	20241024	11.89	9000	-54.00	20240227	3700	11.89	20241024	10050	-58.81	20231107	3700	11.89	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
24	20241029	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-25	5	-0.60	90092350	21562	15.25	4185	4285	4130	5440	2930	4185	4178.29	0.00	0	-5096	4358	4271	4178	4091	3998	4315	4135	163	1255	500	3010	5	1	32584320	1356	-8.68	1.22	12	0.07	-479.00	3412.00	10410	20231025	-60.04	3700	20241024	12.43	9000	-53.78	20240227	3700	12.43	20241024	10050	-58.61	20231107	3700	12.43	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
25	20241028	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	85	2	2.07	586447685	139983	16.83	4095	4265	4085	5330	2870	4100	4189.50	0.00	0	1657	5030	4565	4270	3805	3510	4797	4037	163	1230	500	2950	5	1	32584320	1364	-8.74	1.23	12	0.43	-479.00	3412.00	10410	20231025	-59.80	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	10050	-58.36	20231107	3700	13.11	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
26	20241028	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	80	2	1.95	566567550	135227	16.26	4095	4265	4085	5330	2870	4100	4189.82	0.00	0	2090	5030	4565	4270	3805	3510	4797	4037	163	1230	500	2950	5	1	32584320	1362	-8.73	1.23	12	0.42	-479.00	3412.00	10410	20231025	-59.85	3700	20241024	12.97	9000	-53.56	20240227	3700	12.97	20241024	10050	-58.41	20231107	3700	12.97	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
27	20241028	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	105	2	2.56	555273085	132528	15.93	4095	4265	4085	5330	2870	4100	4189.93	0.00	0	2458	5030	4565	4270	3805	3510	4797	4037	163	1230	500	2950	5	1	32584320	1370	-8.78	1.23	12	0.41	-479.00	3412.00	10410	20231025	-59.61	3700	20241024	13.65	9000	-53.28	20240227	3700	13.65	20241024	10050	-58.16	20231107	3700	13.65	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
28	20241028	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	95	2	2.32	419423010	100086	12.03	4095	4265	4085	5330	2870	4100	4190.72	0.00	0	4842	5030	4565	4270	3805	3510	4797	4037	163	1230	500	2950	5	1	32584320	1367	-8.76	1.23	12	0.31	-479.00	3412.00	10410	20231025	-59.70	3700	20241024	13.38	9000	-53.39	20240227	3700	13.38	20241024	10050	-58.26	20231107	3700	13.38	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
29	20241028	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	65	2	1.59	357325590	85328	10.26	4095	4265	4085	5330	2870	4100	4187.78	0.00	0	-4004	5030	4565	4270	3805	3510	4797	4037	163	1230	500	2950	5	1	32584320	1357	-8.70	1.22	12	0.26	-479.00	3412.00	10410	20231025	-59.99	3700	20241024	12.57	9000	-53.72	20240227	3700	12.57	20241024	10050	-58.56	20231107	3700	12.57	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
30	20241028	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	65	2	1.59	337308785	80525	9.68	4095	4265	4085	5330	2870	4100	4188.99	0.00	0	-4304	5030	4565	4270	3805	3510	4797	4037	163	1230	500	2950	5	1	32584320	1357	-8.70	1.22	12	0.25	-479.00	3412.00	10410	20231025	-59.99	3700	20241024	12.57	9000	-53.72	20240227	3700	12.57	20241024	10050	-58.56	20231107	3700	12.57	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
31	20241028	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	85	2	2.07	231202545	55223	6.64	4095	4265	4085	5330	2870	4100	4186.87	0.00	0	-6267	5030	4565	4270	3805	3510	4797	4037	163	1230	500	2950	5	1	32584320	1364	-8.74	1.23	12	0.17	-479.00	3412.00	10410	20231025	-59.80	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	10050	-58.36	20231107	3700	13.11	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
32	20241028	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	100	2	2.44	100062015	24075	2.89	4095	4250	4085	5330	2870	4100	4156.51	0.00	0	2835	5030	4565	4270	3805	3510	4797	4037	163	1230	500	2950	5	1	32584320	1369	-8.77	1.23	12	0.07	-479.00	3412.00	10410	20231025	-59.65	3700	20241024	13.51	9000	-53.33	20240227	3700	13.51	20241024	10050	-58.21	20231107	3700	13.51	20241024	0.37	N	093640	500	162 억		0	N	N	0	N	00	N
33	20241025	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	240	2	6.22	3579532625	830665	302.91	4080	4735	3975	5010	2705	3860	4309.25	0.00	0	-38717	4200	4030	3865	3695	3530	4115	3780	163	1150	500	2770	5	1	32584320	1336	-8.56	1.20	12	2.55	-479.00	3412.00	10410	20231025	-60.61	3700	20241024	10.81	9000	-54.44	20240227	3700	10.81	20241024	10410	-60.61	20231025	3700	10.81	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
34	20241025	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	205	2	5.31	3531488370	818906	298.62	4080	4735	3975	5010	2705	3860	4312.45	0.00	0	-39684	4200	4030	3865	3695	3530	4115	3780	163	1150	500	2770	5	1	32584320	1325	-8.49	1.19	12	2.51	-479.00	3412.00	10410	20231025	-60.95	3700	20241024	9.86	9000	-54.83	20240227	3700	9.86	20241024	10410	-60.95	20231025	3700	9.86	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
35	20241025	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	220	2	5.70	3428375935	793504	289.36	4080	4735	3975	5010	2705	3860	4320.55	0.00	0	-43904	4200	4030	3865	3695	3530	4115	3780	163	1150	500	2770	5	1	32584320	1329	-8.52	1.20	12	2.44	-479.00	3412.00	10410	20231025	-60.81	3700	20241024	10.27	9000	-54.67	20240227	3700	10.27	20241024	10410	-60.81	20231025	3700	10.27	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
36	20241025	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	225	2	5.83	3351647435	774652	282.49	4080	4735	3975	5010	2705	3860	4326.65	0.00	0	-37073	4200	4030	3865	3695	3530	4115	3780	163	1150	500	2770	5	1	32584320	1331	-8.53	1.20	12	2.38	-479.00	3412.00	10410	20231025	-60.76	3700	20241024	10.41	9000	-54.61	20240227	3700	10.41	20241024	10410	-60.76	20231025	3700	10.41	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
37	20241025	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	260	2	6.74	3286350390	758682	276.66	4080	4735	3975	5010	2705	3860	4331.66	0.00	0	-38784	4200	4030	3865	3695	3530	4115	3780	163	1150	500	2770	5	1	32584320	1342	-8.60	1.21	12	2.33	-479.00	3412.00	10410	20231025	-60.42	3700	20241024	11.35	9000	-54.22	20240227	3700	11.35	20241024	10410	-60.42	20231025	3700	11.35	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
38	20241025	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	205	2	5.31	2937740320	673388	245.56	4080	4735	3975	5010	2705	3860	4362.63	0.00	0	-44052	4200	4030	3865	3695	3530	4115	3780	163	1150	500	2770	5	1	32584320	1325	-8.49	1.19	12	2.07	-479.00	3412.00	10410	20231025	-60.95	3700	20241024	9.86	9000	-54.83	20240227	3700	9.86	20241024	10410	-60.95	20231025	3700	9.86	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
39	20241025	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	250	2	6.48	483646490	118186	43.10	4080	4175	3975	5010	2705	3860	4092.25	0.00	0	4439	4200	4030	3865	3695	3530	4115	3780	163	1150	500	2770	5	1	32584320	1339	-8.58	1.20	12	0.36	-479.00	3412.00	10410	20231025	-60.52	3700	20241024	11.08	9000	-54.33	20240227	3700	11.08	20241024	10410	-60.52	20231025	3700	11.08	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
40	20241025	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	230	2	5.96	145533780	36001	13.13	4080	4140	3975	5010	2705	3860	4042.49	0.00	0	10962	4200	4030	3865	3695	3530	4115	3780	163	1150	500	2770	5	1	32584320	1333	-8.54	1.20	12	0.11	-479.00	3412.00	10410	20231025	-60.71	3700	20241024	10.54	9000	-54.56	20240227	3700	10.54	20241024	10410	-60.71	20231025	3700	10.54	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
41	20241024	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3860	-40	5	-1.03	1053729865	273257	32.49	3815	4035	3700	5070	2730	3900	3856.19	0.00	0	16643	5036	4467	4106	3537	3176	4287	3357	163	1170	500	2800	5	1	32584320	1258	-8.06	1.13	12	0.84	-479.00	3412.00	10410	20231025	-62.92	3700	20241024	4.32	9000	-57.11	20240227	3700	4.32	20241024	10410	-62.92	20231025	3700	4.32	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
42	20241024	150743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3885	-15	5	-0.38	1011394255	262294	31.18	3815	4035	3700	5070	2730	3900	3855.96	0.00	0	17450	5036	4467	4106	3537	3176	4287	3357	163	1170	500	2800	5	1	32584320	1266	-8.11	1.14	12	0.80	-479.00	3412.00	10410	20231025	-62.68	3700	20241024	5.00	9000	-56.83	20240227	3700	5.00	20241024	10410	-62.68	20231025	3700	5.00	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
43	20241024	140730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3885	-15	5	-0.38	981853575	254682	30.28	3815	4035	3700	5070	2730	3900	3855.21	0.00	0	18095	5036	4467	4106	3537	3176	4287	3357	163	1170	500	2800	5	1	32584320	1266	-8.11	1.14	12	0.78	-479.00	3412.00	10410	20231025	-62.68	3700	20241024	5.00	9000	-56.83	20240227	3700	5.00	20241024	10410	-62.68	20231025	3700	5.00	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
44	20241024	130742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3955	55	2	1.41	898771395	233470	27.76	3815	4035	3700	5070	2730	3900	3849.62	0.00	0	22443	5036	4467	4106	3537	3176	4287	3357	163	1170	500	2800	5	1	32584320	1289	-8.26	1.16	12	0.72	-479.00	3412.00	10410	20231025	-62.01	3700	20241024	6.89	9000	-56.06	20240227	3700	6.89	20241024	10410	-62.01	20231025	3700	6.89	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
45	20241024	120740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4015	115	2	2.95	846168440	220247	26.18	3815	4035	3700	5070	2730	3900	3841.91	0.00	0	28696	5036	4467	4106	3537	3176	4287	3357	163	1170	500	2800	5	1	32584320	1308	-8.38	1.18	12	0.68	-479.00	3412.00	10410	20231025	-61.43	3700	20241024	8.51	9000	-55.39	20240227	3700	8.51	20241024	10410	-61.43	20231025	3700	8.51	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
46	20241024	110743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3990	90	2	2.31	782588210	204373	24.30	3815	4035	3700	5070	2730	3900	3829.22	0.00	0	28681	5036	4467	4106	3537	3176	4287	3357	163	1170	500	2800	5	1	32584320	1300	-8.33	1.17	12	0.63	-479.00	3412.00	10410	20231025	-61.67	3700	20241024	7.84	9000	-55.67	20240227	3700	7.84	20241024	10410	-61.67	20231025	3700	7.84	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
47	20241024	100740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3905	5	2	0.13	697321470	182761	21.73	3815	4035	3700	5070	2730	3900	3815.48	0.00	0	31255	5036	4467	4106	3537	3176	4287	3357	163	1170	500	2800	5	1	32584320	1272	-8.15	1.14	12	0.56	-479.00	3412.00	10410	20231025	-62.49	3700	20241024	5.54	9000	-56.61	20240227	3700	5.54	20241024	10410	-62.49	20231025	3700	5.54	20241024	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
48	20241024	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-45	5	-1.15	260903115	67755	8.05	3815	4035	3760	5070	2730	3900	3850.68	0.00	0	13102	5036	4467	4106	3537	3176	4287	3357	163	1170	500	2800	5	1	32584320	1256	-8.05	1.13	12	0.21	-479.00	3412.00	10410	20231025	-62.97	3745	20241023	2.94	9000	-57.17	20240227	3745	2.94	20241023	10410	-62.97	20231025	3745	2.94	20241023	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
49	20241023	160742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3900	-710	5	-15.40	3483700145	840404	752.44	4675	4675	3745	5990	3230	4610	4145.50	0.00	0	15479	4920	4765	4635	4480	4350	4700	4415	163	1380	500	3310	5	1	32584320	1271	-8.14	1.14	12	2.58	-479.00	3412.00	10410	20231025	-62.54	3745	20241023	4.14	9000	-56.67	20240227	3745	4.14	20241023	10410	-62.54	20231025	3745	4.14	20241023	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
50	20241023	150756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3980	-630	5	-13.67	3287604870	790436	707.71	4675	4675	3745	5990	3230	4610	4159.23	0.00	0	14565	4920	4765	4635	4480	4350	4700	4415	163	1380	500	3310	5	1	32584320	1297	-8.31	1.17	12	2.43	-479.00	3412.00	10410	20231025	-61.77	3745	20241023	6.28	9000	-55.78	20240227	3745	6.28	20241023	10410	-61.77	20231025	3745	6.28	20241023	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
51	20241023	140802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4035	-575	5	-12.47	2264298375	530974	475.40	4675	4675	4035	5990	3230	4610	4264.42	0.00	0	7987	4920	4765	4635	4480	4350	4700	4415	163	1380	500	3310	5	1	32584320	1315	-8.42	1.18	12	1.63	-479.00	3412.00	10410	20231025	-61.24	4035	20241023	0.00	9000	-55.17	20240227	4035	0.00	20241023	10410	-61.24	20231025	4035	0.00	20241023	0.58	N	093640	500	162 억		0	Y	N	0	N	00	N
52	20241023	130747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4145	-465	5	-10.09	1868341570	434846	389.33	4675	4675	4090	5990	3230	4610	4296.56	0.00	0	8787	4920	4765	4635	4480	4350	4700	4415	163	1380	500	3310	5	1	32584320	1351	-8.65	1.21	12	1.33	-479.00	3412.00	10410	20231025	-60.18	4090	20241023	1.34	9000	-53.94	20240227	4090	1.34	20241023	10410	-60.18	20231025	4090	1.34	20241023	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
53	20241023	120744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4295	-315	5	-6.83	1430529630	330269	295.70	4675	4675	4255	5990	3230	4610	4331.41	0.00	0	43027	4920	4765	4635	4480	4350	4700	4415	163	1380	500	3310	5	1	32584320	1399	-8.97	1.26	12	1.01	-479.00	3412.00	10410	20231025	-58.74	4255	20241023	0.94	9000	-52.28	20240227	4255	0.94	20241023	10410	-58.74	20231025	4255	0.94	20241023	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
54	20241023	110740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4375	-235	5	-5.10	667723085	151528	135.67	4675	4675	4270	5990	3230	4610	4406.60	0.00	0	30361	4920	4765	4635	4480	4350	4700	4415	163	1380	500	3310	5	1	32584320	1426	-9.13	1.28	12	0.47	-479.00	3412.00	10410	20231025	-57.97	4270	20241023	2.46	9000	-51.39	20240227	4270	2.46	20241023	10410	-57.97	20231025	4270	2.46	20241023	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
55	20241023	100743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4390	-220	5	-4.77	330426630	73844	66.12	4675	4675	4335	5990	3230	4610	4474.66	0.00	0	3342	4920	4765	4635	4480	4350	4700	4415	163	1380	500	3310	5	1	32584320	1430	-9.16	1.29	12	0.23	-479.00	3412.00	10410	20231025	-57.83	4335	20241023	1.27	9000	-51.22	20240227	4335	1.27	20241023	10410	-57.83	20231025	4335	1.27	20241023	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
56	20241023	090744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4560	-50	5	-1.08	150858160	33531	30.02	4675	4675	4335	5990	3230	4610	4499.07	0.00	0	8688	4920	4765	4635	4480	4350	4700	4415	163	1380	500	3310	5	1	32584320	1486	-9.52	1.34	12	0.10	-479.00	3412.00	10410	20231025	-56.20	4335	20241023	5.19	9000	-49.33	20240227	4335	5.19	20241023	10410	-56.20	20231025	4335	5.19	20241023	0.58	N	093640	500	162 억		0	N	N	0	N	00	N
57	20241022	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-180	5	-3.76	512688840	111685	232.38	4790	4790	4505	6220	3355	4790	4590.49	0.00	0	5000	4913	4851	4778	4716	4643	4815	4680	163	1430	500	3440	5	1	32584320	1502	-9.62	1.35	12	0.34	-479.00	3412.00	10410	20231025	-55.72	4485	20241017	2.79	9000	-48.78	20240227	4485	2.79	20241017	10410	-55.72	20231025	4485	2.79	20241017	0.59	N	093640	500	162 억		0	N	N	0	N	00	N
58	20241022	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-180	5	-3.76	473588995	103117	214.55	4790	4790	4505	6220	3355	4790	4592.73	0.00	0	5847	4913	4851	4778	4716	4643	4815	4680	163	1430	500	3440	5	1	32584320	1502	-9.62	1.35	12	0.32	-479.00	3412.00	10410	20231025	-55.72	4485	20241017	2.79	9000	-48.78	20240227	4485	2.79	20241017	10410	-55.72	20231025	4485	2.79	20241017	0.59	N	093640	500	162 억		0	N	N	0	N	00	N
59	20241022	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-180	5	-3.76	449376790	97844	203.58	4790	4790	4505	6220	3355	4790	4592.79	0.00	0	5776	4913	4851	4778	4716	4643	4815	4680	163	1430	500	3440	5	1	32584320	1502	-9.62	1.35	12	0.30	-479.00	3412.00	10410	20231025	-55.72	4485	20241017	2.79	9000	-48.78	20240227	4485	2.79	20241017	10410	-55.72	20231025	4485	2.79	20241017	0.59	N	093640	500	162 억		0	N	N	0	N	00	N
60	20241022	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-210	5	-4.38	427296305	93038	193.58	4790	4790	4505	6220	3355	4790	4592.71	0.00	0	6838	4913	4851	4778	4716	4643	4815	4680	163	1430	500	3440	5	1	32584320	1492	-9.56	1.34	12	0.29	-479.00	3412.00	10410	20231025	-56.00	4485	20241017	2.12	9000	-49.11	20240227	4485	2.12	20241017	10410	-56.00	20231025	4485	2.12	20241017	0.59	N	093640	500	162 억		0	N	N	0	N	00	N
61	20241022	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-175	5	-3.65	358282020	77948	162.19	4790	4790	4505	6220	3355	4790	4596.42	0.00	0	3142	4913	4851	4778	4716	4643	4815	4680	163	1430	500	3440	5	1	32584320	1504	-9.63	1.35	12	0.24	-479.00	3412.00	10410	20231025	-55.67	4485	20241017	2.90	9000	-48.72	20240227	4485	2.90	20241017	10410	-55.67	20231025	4485	2.90	20241017	0.59	N	093640	500	162 억		0	N	N	0	N	00	N
62	20241022	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-140	5	-2.92	334444260	72778	151.43	4790	4790	4505	6220	3355	4790	4595.40	0.00	0	2907	4913	4851	4778	4716	4643	4815	4680	163	1430	500	3440	5	1	32584320	1515	-9.71	1.36	12	0.22	-479.00	3412.00	10410	20231025	-55.33	4485	20241017	3.68	9000	-48.33	20240227	4485	3.68	20241017	10410	-55.33	20231025	4485	3.68	20241017	0.59	N	093640	500	162 억		0	N	N	0	N	00	N
63	20241022	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-220	5	-4.59	224388325	48695	101.32	4790	4790	4505	6220	3355	4790	4608.04	0.00	0	908	4913	4851	4778	4716	4643	4815	4680	163	1430	500	3440	5	1	32584320	1489	-9.54	1.34	12	0.15	-479.00	3412.00	10410	20231025	-56.10	4485	20241017	1.90	9000	-49.22	20240227	4485	1.90	20241017	10410	-56.10	20231025	4485	1.90	20241017	0.59	N	093640	500	162 억		0	N	N	0	N	00	N
64	20241022	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-140	5	-2.92	24330290	5183	10.78	4790	4790	4650	6220	3355	4790	4694.25	0.00	0	-193	4913	4851	4778	4716	4643	4815	4680	163	1430	500	3440	5	1	32584320	1515	-9.71	1.36	12	0.02	-479.00	3412.00	10410	20231025	-55.33	4485	20241017	3.68	9000	-48.33	20240227	4485	3.68	20241017	10410	-55.33	20231025	4485	3.68	20241017	0.59	N	093640	500	162 억		0	N	N	0	N	00	N
65	20241021	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-45	5	-0.93	229735425	48050	48.12	4840	4840	4705	6280	3385	4835	4781.17	0.00	0	-10535	4991	4912	4756	4677	4521	4952	4717	163	1445	500	3480	5	1	32584320	1561	-10.00	1.40	12	0.15	-479.00	3412.00	10410	20231025	-53.99	4485	20241017	6.80	9000	-46.78	20240227	4485	6.80	20241017	10410	-53.99	20231025	4485	6.80	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
66	20241021	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-45	5	-0.93	208842650	43681	43.75	4840	4840	4705	6280	3385	4835	4781.09	0.00	0	-9751	4991	4912	4756	4677	4521	4952	4717	163	1445	500	3480	5	1	32584320	1561	-10.00	1.40	12	0.13	-479.00	3412.00	10410	20231025	-53.99	4485	20241017	6.80	9000	-46.78	20240227	4485	6.80	20241017	10410	-53.99	20231025	4485	6.80	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
67	20241021	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-55	5	-1.14	188876875	39505	39.56	4840	4840	4705	6280	3385	4835	4781.09	0.00	0	-9470	4991	4912	4756	4677	4521	4952	4717	163	1445	500	3480	5	1	32584320	1558	-9.98	1.40	12	0.12	-479.00	3412.00	10410	20231025	-54.08	4485	20241017	6.58	9000	-46.89	20240227	4485	6.58	20241017	10410	-54.08	20231025	4485	6.58	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
68	20241021	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-55	5	-1.14	176318215	36875	36.93	4840	4840	4705	6280	3385	4835	4781.51	0.00	0	-8632	4991	4912	4756	4677	4521	4952	4717	163	1445	500	3480	5	1	32584320	1558	-9.98	1.40	12	0.11	-479.00	3412.00	10410	20231025	-54.08	4485	20241017	6.58	9000	-46.89	20240227	4485	6.58	20241017	10410	-54.08	20231025	4485	6.58	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
69	20241021	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-60	5	-1.24	147013405	30733	30.78	4840	4840	4705	6280	3385	4835	4783.57	0.00	0	-6127	4991	4912	4756	4677	4521	4952	4717	163	1445	500	3480	5	1	32584320	1556	-9.97	1.40	12	0.09	-479.00	3412.00	10410	20231025	-54.13	4485	20241017	6.47	9000	-46.94	20240227	4485	6.47	20241017	10410	-54.13	20231025	4485	6.47	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
70	20241021	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-40	5	-0.83	102381125	21437	21.47	4840	4840	4705	6280	3385	4835	4775.91	0.00	0	-7937	4991	4912	4756	4677	4521	4952	4717	163	1445	500	3480	5	1	32584320	1562	-10.01	1.41	12	0.07	-479.00	3412.00	10410	20231025	-53.94	4485	20241017	6.91	9000	-46.72	20240227	4485	6.91	20241017	10410	-53.94	20231025	4485	6.91	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
71	20241021	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-100	5	-2.07	69135475	14462	14.48	4840	4840	4705	6280	3385	4835	4780.49	0.00	0	-6520	4991	4912	4756	4677	4521	4952	4717	163	1445	500	3480	5	1	32584320	1543	-9.89	1.39	12	0.04	-479.00	3412.00	10410	20231025	-54.51	4485	20241017	5.57	9000	-47.39	20240227	4485	5.57	20241017	10410	-54.51	20231025	4485	5.57	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
72	20241021	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-20	5	-0.41	13772675	2850	2.85	4840	4840	4815	6280	3385	4835	4832.52	0.00	0	-1766	4991	4912	4756	4677	4521	4952	4717	163	1445	500	3480	5	1	32584320	1569	-10.05	1.41	12	0.01	-479.00	3412.00	10410	20231025	-53.75	4485	20241017	7.36	9000	-46.50	20240227	4485	7.36	20241017	10410	-53.75	20231025	4485	7.36	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
73	20241018	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	205	2	4.43	467754885	99097	35.13	4770	4835	4600	6010	3245	4630	4718.41	0.00	0	24650	5193	4911	4698	4416	4203	4805	4310	163	1380	500	3330	5	1	32584320	1575	-10.09	1.42	12	0.30	-479.00	3412.00	10410	20231025	-53.55	4485	20241017	7.80	9000	-46.28	20240227	4485	7.80	20241017	10410	-53.55	20231025	4485	7.80	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
74	20241018	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	200	2	4.32	422257895	89682	31.79	4770	4835	4600	6010	3245	4630	4708.39	0.00	0	25529	5193	4911	4698	4416	4203	4805	4310	163	1380	500	3330	5	1	32584320	1574	-10.08	1.42	12	0.28	-479.00	3412.00	10410	20231025	-53.60	4485	20241017	7.69	9000	-46.33	20240227	4485	7.69	20241017	10410	-53.60	20231025	4485	7.69	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
75	20241018	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	85	2	1.84	297688875	63597	22.54	4770	4770	4600	6010	3245	4630	4680.86	0.00	0	7563	5193	4911	4698	4416	4203	4805	4310	163	1380	500	3330	5	1	32584320	1536	-9.84	1.38	12	0.20	-479.00	3412.00	10410	20231025	-54.71	4485	20241017	5.13	9000	-47.61	20240227	4485	5.13	20241017	10410	-54.71	20231025	4485	5.13	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
76	20241018	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	100	2	2.16	272770570	58294	20.66	4770	4770	4600	6010	3245	4630	4679.22	0.00	0	8203	5193	4911	4698	4416	4203	4805	4310	163	1380	500	3330	5	1	32584320	1541	-9.87	1.39	12	0.18	-479.00	3412.00	10410	20231025	-54.56	4485	20241017	5.46	9000	-47.44	20240227	4485	5.46	20241017	10410	-54.56	20231025	4485	5.46	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
77	20241018	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	100	2	2.16	230739800	49398	17.51	4770	4770	4600	6010	3245	4630	4671.04	0.00	0	4875	5193	4911	4698	4416	4203	4805	4310	163	1380	500	3330	5	1	32584320	1541	-9.87	1.39	12	0.15	-479.00	3412.00	10410	20231025	-54.56	4485	20241017	5.46	9000	-47.44	20240227	4485	5.46	20241017	10410	-54.56	20231025	4485	5.46	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
78	20241018	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	10	2	0.22	181422630	38866	13.78	4770	4770	4600	6010	3245	4630	4667.90	0.00	0	-870	5193	4911	4698	4416	4203	4805	4310	163	1380	500	3330	5	1	32584320	1512	-9.69	1.36	12	0.12	-479.00	3412.00	10410	20231025	-55.43	4485	20241017	3.46	9000	-48.44	20240227	4485	3.46	20241017	10410	-55.43	20231025	4485	3.46	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
79	20241018	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	5	2	0.11	156987850	33582	11.90	4770	4770	4605	6010	3245	4630	4674.76	0.00	0	481	5193	4911	4698	4416	4203	4805	4310	163	1380	500	3330	5	1	32584320	1510	-9.68	1.36	12	0.10	-479.00	3412.00	10410	20231025	-55.48	4485	20241017	3.34	9000	-48.50	20240227	4485	3.34	20241017	10410	-55.48	20231025	4485	3.34	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
80	20241018	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	15	2	0.32	75570740	16088	5.70	4770	4770	4640	6010	3245	4630	4697.34	0.00	0	3512	5193	4911	4698	4416	4203	4805	4310	163	1380	500	3330	5	1	32584320	1514	-9.70	1.36	12	0.05	-479.00	3412.00	10410	20231025	-55.38	4485	20241017	3.57	9000	-48.39	20240227	4485	3.57	20241017	10410	-55.38	20231025	4485	3.57	20241017	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
81	20241017	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-265	5	-5.41	1311591690	281502	504.95	4980	4980	4485	6360	3430	4895	4659.26	0.00	0	-17152	5145	5020	4935	4810	4725	4977	4767	163	1465	500	3520	5	1	32584320	1509	-9.67	1.36	12	0.86	-479.00	3412.00	10410	20231025	-55.52	4485	20241017	3.23	9000	-48.56	20240227	4485	3.23	20241017	10410	-55.52	20231025	4485	3.23	20241017	0.66	N	093640	500	162 억		0	N	N	0	N	00	N
82	20241017	150739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4600	-295	5	-6.03	1235174415	264985	475.32	4980	4980	4485	6360	3430	4895	4661.30	0.00	0	-15791	5145	5020	4935	4810	4725	4977	4767	163	1465	500	3520	5	1	32584320	1499	-9.60	1.35	12	0.81	-479.00	3412.00	10410	20231025	-55.81	4485	20241017	2.56	9000	-48.89	20240227	4485	2.56	20241017	10410	-55.81	20231025	4485	2.56	20241017	0.66	N	093640	500	162 억		0	N	N	0	N	00	N
83	20241017	140740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4500	-395	5	-8.07	999572310	213101	382.25	4980	4980	4485	6360	3430	4895	4690.60	0.00	0	-15039	5145	5020	4935	4810	4725	4977	4767	163	1465	500	3520	5	1	32584320	1466	-9.39	1.32	12	0.65	-479.00	3412.00	10410	20231025	-56.77	4485	20241017	0.33	9000	-50.00	20240227	4485	0.33	20241017	10410	-56.77	20231025	4485	0.33	20241017	0.66	N	093640	500	162 억		0	N	N	0	N	00	N
84	20241017	130737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4710	-185	5	-3.78	585263380	122637	219.98	4980	4980	4650	6360	3430	4895	4772.32	0.00	0	-5727	5145	5020	4935	4810	4725	4977	4767	163	1465	500	3520	5	1	32584320	1535	-9.83	1.38	12	0.38	-479.00	3412.00	10410	20231025	-54.76	4650	20241017	1.29	9000	-47.67	20240227	4650	1.29	20241017	10410	-54.76	20231025	4650	1.29	20241017	0.66	N	093640	500	162 억		0	N	N	0	N	00	N
85	20241017	120741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4785	-110	5	-2.25	302091525	62339	111.82	4980	4980	4785	6360	3430	4895	4845.95	0.00	0	-10572	5145	5020	4935	4810	4725	4977	4767	163	1465	500	3520	5	1	32584320	1559	-9.99	1.40	12	0.19	-479.00	3412.00	10410	20231025	-54.03	4785	20241017	0.00	9000	-46.83	20240227	4785	0.00	20241017	10410	-54.03	20231025	4785	0.00	20241017	0.66	N	093640	500	162 억		0	N	N	0	N	00	N
86	20241017	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-30	5	-0.61	139465250	28609	51.32	4980	4980	4840	6360	3430	4895	4874.87	0.00	0	-4854	5145	5020	4935	4810	4725	4977	4767	163	1465	500	3520	5	1	32584320	1585	-10.16	1.43	12	0.09	-479.00	3412.00	10410	20231025	-53.27	4810	20241015	1.14	9000	-45.94	20240227	4810	1.14	20241015	10410	-53.27	20231025	4810	1.14	20241015	0.66	N	093640	500	162 억		0	N	N	0	N	00	N
87	20241017	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-5	5	-0.10	88650370	18148	32.55	4980	4980	4850	6360	3430	4895	4884.86	0.00	0	-2784	5145	5020	4935	4810	4725	4977	4767	163	1465	500	3520	5	1	32584320	1593	-10.21	1.43	12	0.06	-479.00	3412.00	10410	20231025	-53.03	4810	20241015	1.66	9000	-45.67	20240227	4810	1.66	20241015	10410	-53.03	20231025	4810	1.66	20241015	0.66	N	093640	500	162 억		0	N	N	0	N	00	N
88	20241017	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	50	2	1.02	11752890	2390	4.29	4980	4980	4895	6360	3430	4895	4917.53	0.00	0	-1474	5145	5020	4935	4810	4725	4977	4767	163	1465	500	3520	5	1	32584320	1611	-10.32	1.45	12	0.01	-479.00	3412.00	10410	20231025	-52.50	4810	20241015	2.81	9000	-45.06	20240227	4810	2.81	20241015	10410	-52.50	20231025	4810	2.81	20241015	0.66	N	093640	500	162 억		0	N	N	0	N	00	N
89	20241016	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-105	5	-2.10	275422985	55738	71.53	5060	5060	4850	6500	3500	5000	4941.39	0.00	0	769	5393	5196	5003	4806	4613	5100	4710	163	1500	500	3600	5	1	32562676	1594	-10.22	1.43	12	0.17	-479.00	3412.00	10410	20231025	-52.98	4810	20241015	1.77	9000	-45.61	20240227	4810	1.77	20241015	10410	-52.98	20231025	4810	1.77	20241015	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
90	20241016	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-90	5	-1.80	247299635	49990	64.16	5060	5060	4850	6500	3500	5000	4946.98	0.00	0	3055	5393	5196	5003	4806	4613	5100	4710	163	1500	500	3600	5	1	32562676	1599	-10.25	1.44	12	0.15	-479.00	3412.00	10410	20231025	-52.83	4810	20241015	2.08	9000	-45.44	20240227	4810	2.08	20241015	10410	-52.83	20231025	4810	2.08	20241015	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
91	20241016	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-95	5	-1.90	188137795	37970	48.73	5060	5060	4850	6500	3500	5000	4954.91	0.00	0	666	5393	5196	5003	4806	4613	5100	4710	163	1500	500	3600	5	1	32562676	1597	-10.24	1.44	12	0.12	-479.00	3412.00	10410	20231025	-52.88	4810	20241015	1.98	9000	-45.50	20240227	4810	1.98	20241015	10410	-52.88	20231025	4810	1.98	20241015	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
92	20241016	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-20	5	-0.40	102112640	20489	26.30	5060	5060	4950	6500	3500	5000	4983.78	0.00	0	-2666	5393	5196	5003	4806	4613	5100	4710	163	1500	500	3600	5	1	32562676	1622	-10.40	1.46	12	0.06	-479.00	3412.00	10410	20231025	-52.16	4810	20241015	3.53	9000	-44.67	20240227	4810	3.53	20241015	10410	-52.16	20231025	4810	3.53	20241015	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
93	20241016	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	97373150	19536	25.07	5060	5060	4950	6500	3500	5000	4984.29	0.00	0	-2664	5393	5196	5003	4806	4613	5100	4710	163	1500	500	3600	5	1	32562676	1615	-10.35	1.45	12	0.06	-479.00	3412.00	10410	20231025	-52.35	4810	20241015	3.12	9000	-44.89	20240227	4810	3.12	20241015	10410	-52.35	20231025	4810	3.12	20241015	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
94	20241016	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	10	2	0.20	71686585	14372	18.45	5060	5060	4950	6500	3500	5000	4987.93	0.00	0	-3080	5393	5196	5003	4806	4613	5100	4710	163	1500	500	3600	10	1	32562676	1631	-10.46	1.47	12	0.04	-479.00	3412.00	10410	20231025	-51.87	4810	20241015	4.16	9000	-44.33	20240227	4810	4.16	20241015	10410	-51.87	20231025	4810	4.16	20241015	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
95	20241016	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-10	5	-0.20	45909665	9217	11.83	5060	5060	4950	6500	3500	5000	4980.98	0.00	0	-3205	5393	5196	5003	4806	4613	5100	4710	163	1500	500	3600	5	1	32562676	1625	-10.42	1.46	12	0.03	-479.00	3412.00	10410	20231025	-52.07	4810	20241015	3.74	9000	-44.56	20240227	4810	3.74	20241015	10410	-52.07	20231025	4810	3.74	20241015	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
96	20241016	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-10	5	-0.20	10106210	2014	2.58	5060	5060	4990	6500	3500	5000	5017.98	0.00	0	-1111	5393	5196	5003	4806	4613	5100	4710	163	1500	500	3600	5	1	32562676	1625	-10.42	1.46	12	0.01	-479.00	3412.00	10410	20231025	-52.07	4810	20241015	3.74	9000	-44.56	20240227	4810	3.74	20241015	10410	-52.07	20231025	4810	3.74	20241015	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
97	20241015	160727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	-130	5	-2.53	388942760	77912	14.86	5200	5200	4810	6660	3600	5130	4992.08	0.00	0	-13292	5533	5331	5078	4876	4623	5432	4977	163	1530	500	3690	10	1	32562676	1628	-10.44	1.47	12	0.24	-479.00	3412.00	10410	20231025	-51.97	4810	20241015	3.95	9000	-44.44	20240227	4810	3.95	20241015	10410	-51.97	20231025	4810	3.95	20241015	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
98	20241015	150735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	-130	5	-2.53	357254465	71574	13.65	5200	5200	4810	6660	3600	5130	4991.40	0.00	0	-12769	5533	5331	5078	4876	4623	5432	4977	163	1530	500	3690	10	1	32562676	1628	-10.44	1.47	12	0.22	-479.00	3412.00	10410	20231025	-51.97	4810	20241015	3.95	9000	-44.44	20240227	4810	3.95	20241015	10410	-51.97	20231025	4810	3.95	20241015	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
99	20241015	140732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	-130	5	-2.53	309525700	61990	11.82	5200	5200	4810	6660	3600	5130	4993.15	0.00	0	-8421	5533	5331	5078	4876	4623	5432	4977	163	1530	500	3690	10	1	32562676	1628	-10.44	1.47	12	0.19	-479.00	3412.00	10410	20231025	-51.97	4810	20241015	3.95	9000	-44.44	20240227	4810	3.95	20241015	10410	-51.97	20231025	4810	3.95	20241015	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
100	20241015	130730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4995	-135	5	-2.63	281092290	56286	10.74	5200	5200	4810	6660	3600	5130	4994.00	0.00	0	-7683	5533	5331	5078	4876	4623	5432	4977	163	1530	500	3690	5	1	32562676	1627	-10.43	1.46	12	0.17	-479.00	3412.00	10410	20231025	-52.02	4810	20241015	3.85	9000	-44.50	20240227	4810	3.85	20241015	10410	-52.02	20231025	4810	3.85	20241015	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
101	20241015	120731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4980	-150	5	-2.92	265915490	53244	10.16	5200	5200	4810	6660	3600	5130	4994.28	0.00	0	-7147	5533	5331	5078	4876	4623	5432	4977	163	1530	500	3690	5	1	32562676	1622	-10.40	1.46	12	0.16	-479.00	3412.00	10410	20231025	-52.16	4810	20241015	3.53	9000	-44.67	20240227	4810	3.53	20241015	10410	-52.16	20231025	4810	3.53	20241015	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
102	20241015	110739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5080	-50	5	-0.97	238681930	47794	9.12	5200	5200	4810	6660	3600	5130	4993.97	0.00	0	-4917	5533	5331	5078	4876	4623	5432	4977	163	1530	500	3690	10	1	32562676	1654	-10.61	1.49	12	0.15	-479.00	3412.00	10410	20231025	-51.20	4810	20241015	5.61	9000	-43.56	20240227	4810	5.61	20241015	10410	-51.20	20231025	4810	5.61	20241015	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
103	20241015	100732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	-120	5	-2.34	187536230	37612	7.17	5200	5200	4810	6660	3600	5130	4986.07	0.00	0	-3780	5533	5331	5078	4876	4623	5432	4977	163	1530	500	3690	10	1	32562676	1631	-10.46	1.47	12	0.12	-479.00	3412.00	10410	20231025	-51.87	4810	20241015	4.16	9000	-44.33	20240227	4810	4.16	20241015	10410	-51.87	20231025	4810	4.16	20241015	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
104	20241015	090730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5090	-40	5	-0.78	67909145	13580	2.59	5200	5200	4810	6660	3600	5130	5000.66	0.00	0	1254	5533	5331	5078	4876	4623	5432	4977	163	1530	500	3690	10	1	32562676	1657	-10.63	1.49	12	0.04	-479.00	3412.00	10410	20231025	-51.10	4810	20241015	5.82	9000	-43.44	20240227	4810	5.82	20241015	10410	-51.10	20231025	4810	5.82	20241015	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
105	20241014	160713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	-160	5	-3.02	2600434765	522711	3788.04	5000	5280	4825	6870	3710	5290	4974.83	0.00	0	528	5463	5376	5313	5226	5163	5345	5195	163	1580	500	3800	10	1	32562676	1670	-10.71	1.50	12	1.61	-479.00	3412.00	10410	20231025	-50.72	4825	20241014	6.32	9000	-43.00	20240227	4825	6.32	20241014	10410	-50.72	20231025	4825	6.32	20241014	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
106	20241014	150722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	-190	5	-3.59	2577092845	518119	3754.76	5000	5280	4825	6870	3710	5290	4973.94	0.00	0	1018	5463	5376	5313	5226	5163	5345	5195	163	1580	500	3800	10	1	32562676	1661	-10.65	1.49	12	1.59	-479.00	3412.00	10410	20231025	-51.01	4825	20241014	5.70	9000	-43.33	20240227	4825	5.70	20241014	10410	-51.01	20231025	4825	5.70	20241014	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
107	20241014	140722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5140	-150	5	-2.84	2529469525	508822	3687.38	5000	5280	4825	6870	3710	5290	4971.23	0.00	0	1436	5463	5376	5313	5226	5163	5345	5195	163	1580	500	3800	10	1	32562676	1674	-10.73	1.51	12	1.56	-479.00	3412.00	10410	20231025	-50.62	4825	20241014	6.53	9000	-42.89	20240227	4825	6.53	20241014	10410	-50.62	20231025	4825	6.53	20241014	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
108	20241014	130721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	-250	5	-4.73	2499468005	502920	3644.61	5000	5280	4825	6870	3710	5290	4969.91	0.00	0	2222	5463	5376	5313	5226	5163	5345	5195	163	1580	500	3800	10	1	32562676	1641	-10.52	1.48	12	1.54	-479.00	3412.00	10410	20231025	-51.59	4825	20241014	4.46	9000	-44.00	20240227	4825	4.46	20241014	10410	-51.59	20231025	4825	4.46	20241014	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
109	20241014	120714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	-190	5	-3.59	2457826935	494684	3584.93	5000	5280	4825	6870	3710	5290	4968.48	0.00	0	3504	5463	5376	5313	5226	5163	5345	5195	163	1580	500	3800	10	1	32562676	1661	-10.65	1.49	12	1.52	-479.00	3412.00	10410	20231025	-51.01	4825	20241014	5.70	9000	-43.33	20240227	4825	5.70	20241014	10410	-51.01	20231025	4825	5.70	20241014	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
110	20241014	110714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4970	-320	5	-6.05	2343055805	471739	3418.65	5000	5280	4825	6870	3710	5290	4966.85	0.00	0	1446	5463	5376	5313	5226	5163	5345	5195	163	1580	500	3800	5	1	32562676	1618	-10.38	1.46	12	1.45	-479.00	3412.00	10410	20231025	-52.26	4825	20241014	3.01	9000	-44.78	20240227	4825	3.01	20241014	10410	-52.26	20231025	4825	3.01	20241014	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
111	20241014	100714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4880	-410	5	-7.75	1894492475	380357	2756.41	5000	5280	4825	6870	3710	5290	4980.83	0.00	0	-8057	5463	5376	5313	5226	5163	5345	5195	163	1580	500	3800	5	1	32562676	1589	-10.19	1.43	12	1.17	-479.00	3412.00	10410	20231025	-53.12	4825	20241014	1.14	9000	-45.78	20240227	4825	1.14	20241014	10410	-53.12	20231025	4825	1.14	20241014	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
112	20241014	090718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	-190	5	-3.59	757029135	151403	1097.20	5000	5200	4835	6870	3710	5290	5000.09	0.00	0	44930	5463	5376	5313	5226	5163	5345	5195	163	1580	500	3800	10	1	32562676	1661	-10.65	1.49	12	0.46	-479.00	3412.00	10410	20231025	-51.01	4835	20241014	5.48	9000	-43.33	20240227	4835	5.48	20241014	10410	-51.01	20231025	4835	5.48	20241014	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
113	20241011	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	30	2	0.57	73125860	13799	51.19	5390	5400	5250	6830	3690	5260	5299.36	0.00	0	841	5506	5382	5316	5192	5126	5350	5160	163	1570	500	3780	10	1	32562676	1723	-11.04	1.55	12	0.04	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
114	20241011	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	50	2	0.95	68918550	13005	48.25	5390	5400	5250	6830	3690	5260	5299.39	0.00	0	799	5506	5382	5316	5192	5126	5350	5160	163	1570	500	3780	10	1	32562676	1729	-11.09	1.56	12	0.04	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
115	20241011	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	50	2	0.95	60024090	11323	42.01	5390	5400	5250	6830	3690	5260	5301.08	0.00	0	799	5506	5382	5316	5192	5126	5350	5160	163	1570	500	3780	10	1	32562676	1729	-11.09	1.56	12	0.03	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
116	20241011	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	60	2	1.14	49826720	9404	34.89	5390	5400	5250	6830	3690	5260	5298.46	0.00	0	703	5506	5382	5316	5192	5126	5350	5160	163	1570	500	3780	10	1	32562676	1732	-11.11	1.56	12	0.03	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
117	20241011	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	40	2	0.76	38098160	7193	26.68	5390	5400	5250	6830	3690	5260	5296.56	0.00	0	-94	5506	5382	5316	5192	5126	5350	5160	163	1570	500	3780	10	1	32562676	1726	-11.06	1.55	12	0.02	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
118	20241011	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	40	2	0.76	26999790	5093	18.89	5390	5400	5250	6830	3690	5260	5301.35	0.00	0	-94	5506	5382	5316	5192	5126	5350	5160	163	1570	500	3780	10	1	32562676	1726	-11.06	1.55	12	0.02	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
119	20241011	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	40	2	0.76	15386680	2900	10.76	5390	5400	5250	6830	3690	5260	5305.75	0.00	0	-94	5506	5382	5316	5192	5126	5350	5160	163	1570	500	3780	10	1	32562676	1726	-11.06	1.55	12	0.01	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
120	20241011	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	30	2	0.57	4418070	829	3.08	5390	5400	5250	6830	3690	5260	5329.40	0.00	0	-94	5506	5382	5316	5192	5126	5350	5160	163	1570	500	3780	10	1	32562676	1723	-11.04	1.55	12	0.00	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
121	20241010	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-10	5	-0.19	142537880	26956	132.38	5440	5440	5250	6850	3690	5270	5287.80	0.00	0	-7882	5370	5320	5270	5220	5170	5295	5195	163	1580	500	3790	10	1	32531845	1711	-10.98	1.54	12	0.08	-479.00	3412.00	10410	20231025	-49.47	5060	20240806	3.95	9000	-41.56	20240227	5060	3.95	20240806	10410	-49.47	20231025	5060	3.95	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
122	20241010	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	0	3	0.00	136763880	25859	126.99	5440	5440	5250	6850	3690	5270	5288.83	0.00	0	-7705	5370	5320	5270	5220	5170	5295	5195	163	1580	500	3790	10	1	32531845	1714	-11.00	1.54	12	0.08	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
123	20241010	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	0	3	0.00	108931450	20574	101.04	5440	5440	5260	6850	3690	5270	5294.62	0.00	0	-5680	5370	5320	5270	5220	5170	5295	5195	163	1580	500	3790	10	1	32531845	1714	-11.00	1.54	12	0.06	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
124	20241010	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	20	2	0.38	88068700	16625	81.64	5440	5440	5260	6850	3690	5270	5297.37	0.00	0	-4026	5370	5320	5270	5220	5170	5295	5195	163	1580	500	3790	10	1	32531845	1721	-11.04	1.55	12	0.05	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
125	20241010	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	0	3	0.00	75966150	14334	70.39	5440	5440	5260	6850	3690	5270	5299.72	0.00	0	-4002	5370	5320	5270	5220	5170	5295	5195	163	1580	500	3790	10	1	32531845	1714	-11.00	1.54	12	0.04	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
126	20241010	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	50	2	0.95	54109940	10200	50.09	5440	5440	5260	6850	3690	5270	5304.90	0.00	0	-3352	5370	5320	5270	5220	5170	5295	5195	163	1580	500	3790	10	1	32531845	1731	-11.11	1.56	12	0.03	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
127	20241010	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	20	2	0.38	36624540	6891	33.84	5440	5440	5270	6850	3690	5270	5314.84	0.00	0	-1925	5370	5320	5270	5220	5170	5295	5195	163	1580	500	3790	10	1	32531845	1721	-11.04	1.55	12	0.02	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
128	20241010	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	60	2	1.14	12632660	2369	11.63	5440	5440	5280	6850	3690	5270	5332.49	0.00	0	116	5370	5320	5270	5220	5170	5295	5195	163	1580	500	3790	10	1	32531845	1734	-11.13	1.56	12	0.01	-479.00	3412.00	10410	20231025	-48.80	5060	20240806	5.34	9000	-40.78	20240227	5060	5.34	20240806	10410	-48.80	20231025	5060	5.34	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
129	20241008	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	40	2	0.76	107005740	20348	36.08	5290	5320	5220	6790	3670	5230	5258.78	0.00	0	-4641	5383	5306	5243	5166	5103	5275	5135	163	1560	500	3760	10	1	32531845	1714	-11.00	1.54	12	0.06	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
130	20241008	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	96420490	18332	32.51	5290	5320	5230	6790	3670	5230	5259.68	0.00	0	-4264	5383	5306	5243	5166	5103	5275	5135	163	1560	500	3760	10	1	32531845	1708	-10.96	1.54	12	0.06	-479.00	3412.00	10410	20231025	-49.57	5060	20240806	3.75	9000	-41.67	20240227	5060	3.75	20240806	10410	-49.57	20231025	5060	3.75	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
131	20241008	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	40	2	0.76	76869850	14600	25.89	5290	5320	5230	6790	3670	5230	5265.06	0.00	0	-2218	5383	5306	5243	5166	5103	5275	5135	163	1560	500	3760	10	1	32531845	1714	-11.00	1.54	12	0.04	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
132	20241008	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	50	2	0.96	60570320	11503	20.40	5290	5320	5230	6790	3670	5230	5265.61	0.00	0	-1877	5383	5306	5243	5166	5103	5275	5135	163	1560	500	3760	10	1	32531845	1718	-11.02	1.55	12	0.04	-479.00	3412.00	10410	20231025	-49.28	5060	20240806	4.35	9000	-41.33	20240227	5060	4.35	20240806	10410	-49.28	20231025	5060	4.35	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
133	20241008	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	20	2	0.38	53629030	10182	18.06	5290	5320	5230	6790	3670	5230	5267.04	0.00	0	-2111	5383	5306	5243	5166	5103	5275	5135	163	1560	500	3760	10	1	32531845	1708	-10.96	1.54	12	0.03	-479.00	3412.00	10410	20231025	-49.57	5060	20240806	3.75	9000	-41.67	20240227	5060	3.75	20240806	10410	-49.57	20231025	5060	3.75	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
134	20241008	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	30	2	0.57	42118290	7982	14.15	5290	5320	5230	6790	3670	5230	5276.66	0.00	0	-1775	5383	5306	5243	5166	5103	5275	5135	163	1560	500	3760	10	1	32531845	1711	-10.98	1.54	12	0.02	-479.00	3412.00	10410	20231025	-49.47	5060	20240806	3.95	9000	-41.56	20240227	5060	3.95	20240806	10410	-49.47	20231025	5060	3.95	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
135	20241008	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	50	2	0.96	35447300	6712	11.90	5290	5320	5230	6790	3670	5230	5281.18	0.00	0	-1773	5383	5306	5243	5166	5103	5275	5135	163	1560	500	3760	10	1	32531845	1718	-11.02	1.55	12	0.02	-479.00	3412.00	10410	20231025	-49.28	5060	20240806	4.35	9000	-41.33	20240227	5060	4.35	20240806	10410	-49.28	20231025	5060	4.35	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
136	20241008	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	70	2	1.34	13763380	2597	4.61	5290	5320	5230	6790	3670	5230	5299.72	0.00	0	-102	5383	5306	5243	5166	5103	5275	5135	163	1560	500	3760	10	1	32531845	1724	-11.06	1.55	12	0.01	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
137	20241007	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-40	5	-0.76	288893480	55123	164.51	5270	5320	5180	6850	3690	5270	5240.89	0.00	0	6610	5363	5316	5253	5206	5143	5340	5230	163	1580	500	3790	10	1	32531845	1701	-10.92	1.53	12	0.17	-479.00	3412.00	10410	20231025	-49.76	5060	20240806	3.36	9000	-41.89	20240227	5060	3.36	20240806	10410	-49.76	20231025	5060	3.36	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
138	20241007	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-30	5	-0.57	277445570	52941	158.00	5270	5320	5180	6850	3690	5270	5240.66	0.00	0	7243	5363	5316	5253	5206	5143	5340	5230	163	1580	500	3790	10	1	32531845	1705	-10.94	1.54	12	0.16	-479.00	3412.00	10410	20231025	-49.66	5060	20240806	3.56	9000	-41.78	20240227	5060	3.56	20240806	10410	-49.66	20231025	5060	3.56	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
139	20241007	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	0	3	0.00	155312680	29477	87.97	5270	5320	5240	6850	3690	5270	5268.94	0.00	0	4304	5363	5316	5253	5206	5143	5340	5230	163	1580	500	3790	10	1	32531845	1714	-11.00	1.54	12	0.09	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
140	20241007	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	10	2	0.19	135844050	25775	76.92	5270	5320	5240	6850	3690	5270	5270.38	0.00	0	4482	5363	5316	5253	5206	5143	5340	5230	163	1580	500	3790	10	1	32531845	1718	-11.02	1.55	12	0.08	-479.00	3412.00	10410	20231025	-49.28	5060	20240806	4.35	9000	-41.33	20240227	5060	4.35	20240806	10410	-49.28	20231025	5060	4.35	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
141	20241007	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	10	2	0.19	105985200	20098	59.98	5270	5320	5250	6850	3690	5270	5273.42	0.00	0	4846	5363	5316	5253	5206	5143	5340	5230	163	1580	500	3790	10	1	32531845	1718	-11.02	1.55	12	0.06	-479.00	3412.00	10410	20231025	-49.28	5060	20240806	4.35	9000	-41.33	20240227	5060	4.35	20240806	10410	-49.28	20231025	5060	4.35	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
142	20241007	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	10	2	0.19	99269570	18823	56.18	5270	5320	5250	6850	3690	5270	5273.84	0.00	0	5088	5363	5316	5253	5206	5143	5340	5230	163	1580	500	3790	10	1	32531845	1718	-11.02	1.55	12	0.06	-479.00	3412.00	10410	20231025	-49.28	5060	20240806	4.35	9000	-41.33	20240227	5060	4.35	20240806	10410	-49.28	20231025	5060	4.35	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
143	20241007	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	10	2	0.19	57572260	10915	32.58	5270	5320	5250	6850	3690	5270	5274.60	0.00	0	5392	5363	5316	5253	5206	5143	5340	5230	163	1580	500	3790	10	1	32531845	1718	-11.02	1.55	12	0.03	-479.00	3412.00	10410	20231025	-49.28	5060	20240806	4.35	9000	-41.33	20240227	5060	4.35	20240806	10410	-49.28	20231025	5060	4.35	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
144	20241007	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	0	3	0.00	9174900	1742	5.20	5270	5270	5260	6850	3690	5270	5266.88	0.00	0	-1	5363	5316	5253	5206	5143	5340	5230	163	1580	500	3790	10	1	32531845	1714	-11.00	1.54	12	0.01	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
145	20241004	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-20	5	-0.38	175762710	33504	117.95	5190	5300	5190	6870	3710	5290	5246.02	0.00	0	-3968	5390	5340	5270	5220	5150	5365	5245	163	1580	500	3800	10	1	32531845	1714	-11.00	1.54	12	0.10	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
146	20241004	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-20	5	-0.38	173324620	33041	116.32	5190	5300	5190	6870	3710	5290	5245.74	0.00	0	-3879	5390	5340	5270	5220	5150	5365	5245	163	1580	500	3800	10	1	32531845	1714	-11.00	1.54	12	0.10	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
147	20241004	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	0	3	0.00	159350430	30385	106.97	5190	5300	5190	6870	3710	5290	5244.38	0.00	0	-2849	5390	5340	5270	5220	5150	5365	5245	163	1580	500	3800	10	1	32531845	1721	-11.04	1.55	12	0.09	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
148	20241004	130644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	0	3	0.00	150179210	28647	100.85	5190	5300	5190	6870	3710	5290	5242.41	0.00	0	-2849	5390	5340	5270	5220	5150	5365	5245	163	1580	500	3800	10	1	32531845	1721	-11.04	1.55	12	0.09	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
149	20241004	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-10	5	-0.19	142243860	27145	95.56	5190	5300	5190	6870	3710	5290	5240.15	0.00	0	-1971	5390	5340	5270	5220	5150	5365	5245	163	1580	500	3800	10	1	32531845	1718	-11.02	1.55	12	0.08	-479.00	3412.00	10410	20231025	-49.28	5060	20240806	4.35	9000	-41.33	20240227	5060	4.35	20240806	10410	-49.28	20231025	5060	4.35	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
150	20241004	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-30	5	-0.57	133912000	25566	90.00	5190	5300	5190	6870	3710	5290	5237.89	0.00	0	-1730	5390	5340	5270	5220	5150	5365	5245	163	1580	500	3800	10	1	32531845	1711	-10.98	1.54	12	0.08	-479.00	3412.00	10410	20231025	-49.47	5060	20240806	3.95	9000	-41.56	20240227	5060	3.95	20240806	10410	-49.47	20231025	5060	3.95	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
151	20241004	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-60	5	-1.13	96157470	18404	64.79	5190	5270	5190	6870	3710	5290	5224.81	0.00	0	-1104	5390	5340	5270	5220	5150	5365	5245	163	1580	500	3800	10	1	32531845	1701	-10.92	1.53	12	0.06	-479.00	3412.00	10410	20231025	-49.76	5060	20240806	3.36	9000	-41.89	20240227	5060	3.36	20240806	10410	-49.76	20231025	5060	3.36	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
152	20241004	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-30	5	-0.57	49549230	9513	33.49	5190	5270	5190	6870	3710	5290	5208.58	0.00	0	1260	5390	5340	5270	5220	5150	5365	5245	163	1580	500	3800	10	1	32531845	1711	-10.98	1.54	12	0.03	-479.00	3412.00	10410	20231025	-49.47	5060	20240806	3.95	9000	-41.56	20240227	5060	3.95	20240806	10410	-49.47	20231025	5060	3.95	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
153	20241002	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	147959160	28158	65.49	5200	5320	5200	6910	3730	5320	5254.58	0.00	0	-5798	5560	5440	5270	5150	4980	5465	5175	163	1590	500	3830	10	1	32531845	1721	-11.04	1.55	12	0.09	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
154	20241002	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	145439790	27681	64.38	5200	5320	5200	6910	3730	5320	5254.14	0.00	0	-5683	5560	5440	5270	5150	4980	5465	5175	163	1590	500	3830	10	1	32531845	1721	-11.04	1.55	12	0.09	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
155	20241002	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-40	5	-0.75	133553680	25423	59.13	5200	5320	5200	6910	3730	5320	5253.26	0.00	0	-6063	5560	5440	5270	5150	4980	5465	5175	163	1590	500	3830	10	1	32531845	1718	-11.02	1.55	12	0.08	-479.00	3412.00	10410	20231025	-49.28	5060	20240806	4.35	9000	-41.33	20240227	5060	4.35	20240806	10410	-49.28	20231025	5060	4.35	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
156	20241002	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	126991050	24182	56.24	5200	5320	5200	6910	3730	5320	5251.47	0.00	0	-5826	5560	5440	5270	5150	4980	5465	5175	163	1590	500	3830	10	1	32531845	1721	-11.04	1.55	12	0.07	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
157	20241002	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-20	5	-0.38	104879980	19986	46.48	5200	5320	5200	6910	3730	5320	5247.67	0.00	0	-5655	5560	5440	5270	5150	4980	5465	5175	163	1590	500	3830	10	1	32531845	1724	-11.06	1.55	12	0.06	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
158	20241002	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	97718250	18632	43.33	5200	5320	5200	6910	3730	5320	5244.65	0.00	0	-4930	5560	5440	5270	5150	4980	5465	5175	163	1590	500	3830	10	1	32531845	1721	-11.04	1.55	12	0.06	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
159	20241002	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-50	5	-0.94	59563120	11351	26.40	5200	5320	5200	6910	3730	5320	5247.39	0.00	0	-4329	5560	5440	5270	5150	4980	5465	5175	163	1590	500	3830	10	1	32531845	1714	-11.00	1.54	12	0.03	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
160	20241002	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-10	5	-0.19	23167890	4438	10.32	5200	5320	5200	6910	3730	5320	5220.34	0.00	0	-649	5560	5440	5270	5150	4980	5465	5175	163	1590	500	3830	10	1	32531845	1727	-11.09	1.56	12	0.01	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N