KissMeData/044340/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	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	34344730	5915	50.20	5800	5870	5720	7540	4060	5800	5806.38	0.90	0	227	5946	5872	5836	5762	5726	5855	5745	89	1740	500	4170	10	1	17873425	1037	10.36	0.42	12	0.03	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.81	N	044340	500	89 억		160612	N	N	0	N	00	N
3	20241031	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	30062990	5176	43.93	5800	5870	5720	7540	4060	5800	5808.15	0.90	0	131	5946	5872	5836	5762	5726	5855	5745	89	1740	500	4170	10	1	17873425	1042	10.41	0.43	12	0.03	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.81	N	044340	500	89 억		160612	N	N	0	N	00	N
4	20241031	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	40	2	0.69	25718650	4431	37.61	5800	5870	5720	7540	4060	5800	5804.25	0.90	0	-109	5946	5872	5836	5762	5726	5855	5745	89	1740	500	4170	10	1	17873425	1044	10.43	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.27	5650	20240913	3.36	10810	-45.98	20240105	5650	3.36	20240913	10870	-46.27	20231228	5650	3.36	20240913	0.81	N	044340	500	89 억		160612	N	N	0	N	00	N
5	20241031	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	50	2	0.86	24836040	4280	36.32	5800	5870	5720	7540	4060	5800	5802.81	0.90	0	-140	5946	5872	5836	5762	5726	5855	5745	89	1740	500	4170	10	1	17873425	1046	10.45	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.18	5650	20240913	3.54	10810	-45.88	20240105	5650	3.54	20240913	10870	-46.18	20231228	5650	3.54	20240913	0.81	N	044340	500	89 억		160612	N	N	0	N	00	N
6	20241031	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	23931300	4125	35.01	5800	5870	5720	7540	4060	5800	5801.53	0.90	0	-184	5946	5872	5836	5762	5726	5855	5745	89	1740	500	4170	10	1	17873425	1042	10.41	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.81	N	044340	500	89 억		160612	N	N	0	N	00	N
7	20241031	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	17349740	2992	25.39	5800	5870	5720	7540	4060	5800	5798.71	0.90	0	-360	5946	5872	5836	5762	5726	5855	5745	89	1740	500	4170	10	1	17873425	1042	10.41	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.81	N	044340	500	89 억		160612	N	N	0	N	00	N
8	20241031	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	13315590	2298	19.50	5800	5850	5720	7540	4060	5800	5794.43	0.90	0	-499	5946	5872	5836	5762	5726	5855	5745	89	1740	500	4170	10	1	17873425	1040	10.39	0.43	12	0.01	560.00	13652.00	10870	20231228	-46.46	5650	20240913	3.01	10810	-46.16	20240105	5650	3.01	20240913	10870	-46.46	20231228	5650	3.01	20240913	0.81	N	044340	500	89 억		160612	N	N	0	N	00	N
9	20241031	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	1009010	175	1.49	5800	5800	5750	7540	4060	5800	5765.77	0.90	0	83	5946	5872	5836	5762	5726	5855	5745	89	1740	500	4170	10	1	17873425	1035	10.34	0.42	12	0.00	560.00	13652.00	10870	20231228	-46.73	5650	20240913	2.48	10810	-46.44	20240105	5650	2.48	20240913	10870	-46.73	20231228	5650	2.48	20240913	0.81	N	044340	500	89 억		160612	N	N	0	N	00	N
10	20241030	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-70	5	-1.19	68703540	11782	181.74	5880	5910	5800	7630	4110	5870	5831.23	0.90	0	310	5990	5930	5850	5790	5710	5940	5800	89	1760	500	4220	10	1	17873425	1037	10.36	0.42	12	0.07	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.82	N	044340	500	89 억		160503	N	N	0	N	00	N
11	20241030	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	56269070	9641	148.71	5880	5910	5810	7630	4110	5870	5836.44	0.90	0	556	5990	5930	5850	5790	5710	5940	5800	89	1760	500	4220	10	1	17873425	1042	10.41	0.43	12	0.05	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.82	N	044340	500	89 억		160503	N	N	0	N	00	N
12	20241030	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-20	5	-0.34	52964050	9073	139.95	5880	5910	5810	7630	4110	5870	5837.55	0.90	0	532	5990	5930	5850	5790	5710	5940	5800	89	1760	500	4220	10	1	17873425	1046	10.45	0.43	12	0.05	560.00	13652.00	10870	20231228	-46.18	5650	20240913	3.54	10810	-45.88	20240105	5650	3.54	20240913	10870	-46.18	20231228	5650	3.54	20240913	0.82	N	044340	500	89 억		160503	N	N	0	N	00	N
13	20241030	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-20	5	-0.34	41417980	7091	109.38	5880	5910	5810	7630	4110	5870	5840.92	0.90	0	496	5990	5930	5850	5790	5710	5940	5800	89	1760	500	4220	10	1	17873425	1046	10.45	0.43	12	0.04	560.00	13652.00	10870	20231228	-46.18	5650	20240913	3.54	10810	-45.88	20240105	5650	3.54	20240913	10870	-46.18	20231228	5650	3.54	20240913	0.82	N	044340	500	89 억		160503	N	N	0	N	00	N
14	20241030	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-30	5	-0.51	36956680	6327	97.59	5880	5910	5810	7630	4110	5870	5841.11	0.90	0	479	5990	5930	5850	5790	5710	5940	5800	89	1760	500	4220	10	1	17873425	1044	10.43	0.43	12	0.04	560.00	13652.00	10870	20231228	-46.27	5650	20240913	3.36	10810	-45.98	20240105	5650	3.36	20240913	10870	-46.27	20231228	5650	3.36	20240913	0.82	N	044340	500	89 억		160503	N	N	0	N	00	N
15	20241030	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	27200060	4653	71.77	5880	5910	5810	7630	4110	5870	5845.70	0.90	0	480	5990	5930	5850	5790	5710	5940	5800	89	1760	500	4220	10	1	17873425	1042	10.41	0.43	12	0.03	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.82	N	044340	500	89 억		160503	N	N	0	N	00	N
16	20241030	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	10752330	1831	28.24	5880	5910	5830	7630	4110	5870	5872.38	0.90	0	188	5990	5930	5850	5790	5710	5940	5800	89	1760	500	4220	10	1	17873425	1042	10.41	0.43	12	0.01	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.82	N	044340	500	89 억		160503	N	N	0	N	00	N
17	20241030	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	20	2	0.34	206150	35	0.54	5880	5900	5870	7630	4110	5870	5890.00	0.90	0	-14	5990	5930	5850	5790	5710	5940	5800	89	1760	500	4220	10	1	17873425	1053	10.52	0.43	12	0.00	560.00	13652.00	10870	20231228	-45.81	5650	20240913	4.25	10810	-45.51	20240105	5650	4.25	20240913	10870	-45.81	20231228	5650	4.25	20240913	0.82	N	044340	500	89 억		160503	N	N	0	N	00	N
18	20241029	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	0	3	0.00	37709210	6480	74.50	5870	5910	5770	7630	4110	5870	5819.32	0.90	0	-218	5970	5920	5830	5780	5690	5945	5805	89	1760	500	4220	10	1	17873425	1049	10.48	0.43	12	0.04	560.00	13652.00	10870	20231228	-46.00	5650	20240913	3.89	10810	-45.70	20240105	5650	3.89	20240913	10870	-46.00	20231228	5650	3.89	20240913	0.82	N	044340	500	89 억		160722	N	N	0	N	00	N
19	20241029	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	0	3	0.00	36083410	6203	71.32	5870	5910	5770	7630	4110	5870	5817.09	0.90	0	-205	5970	5920	5830	5780	5690	5945	5805	89	1760	500	4220	10	1	17873425	1049	10.48	0.43	12	0.03	560.00	13652.00	10870	20231228	-46.00	5650	20240913	3.89	10810	-45.70	20240105	5650	3.89	20240913	10870	-46.00	20231228	5650	3.89	20240913	0.82	N	044340	500	89 억		160722	N	N	0	N	00	N
20	20241029	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-80	5	-1.36	31874650	5482	63.03	5870	5910	5770	7630	4110	5870	5814.42	0.90	0	-240	5970	5920	5830	5780	5690	5945	5805	89	1760	500	4220	10	1	17873425	1035	10.34	0.42	12	0.03	560.00	13652.00	10870	20231228	-46.73	5650	20240913	2.48	10810	-46.44	20240105	5650	2.48	20240913	10870	-46.73	20231228	5650	2.48	20240913	0.82	N	044340	500	89 억		160722	N	N	0	N	00	N
21	20241029	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-70	5	-1.19	28353920	4873	56.02	5870	5910	5770	7630	4110	5870	5818.58	0.90	0	-254	5970	5920	5830	5780	5690	5945	5805	89	1760	500	4220	10	1	17873425	1037	10.36	0.42	12	0.03	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.82	N	044340	500	89 억		160722	N	N	0	N	00	N
22	20241029	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	0	3	0.00	23368520	4012	46.13	5870	5910	5790	7630	4110	5870	5824.66	0.90	0	-317	5970	5920	5830	5780	5690	5945	5805	89	1760	500	4220	10	1	17873425	1049	10.48	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.00	5650	20240913	3.89	10810	-45.70	20240105	5650	3.89	20240913	10870	-46.00	20231228	5650	3.89	20240913	0.82	N	044340	500	89 억		160722	N	N	0	N	00	N
23	20241029	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-50	5	-0.85	13546120	2327	26.75	5870	5910	5790	7630	4110	5870	5821.28	0.90	0	-272	5970	5920	5830	5780	5690	5945	5805	89	1760	500	4220	10	1	17873425	1040	10.39	0.43	12	0.01	560.00	13652.00	10870	20231228	-46.46	5650	20240913	3.01	10810	-46.16	20240105	5650	3.01	20240913	10870	-46.46	20231228	5650	3.01	20240913	0.82	N	044340	500	89 억		160722	N	N	0	N	00	N
24	20241029	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-10	5	-0.17	3512320	599	6.89	5870	5910	5810	7630	4110	5870	5863.64	0.90	0	-206	5970	5920	5830	5780	5690	5945	5805	89	1760	500	4220	10	1	17873425	1047	10.46	0.43	12	0.00	560.00	13652.00	10870	20231228	-46.09	5650	20240913	3.72	10810	-45.79	20240105	5650	3.72	20240913	10870	-46.09	20231228	5650	3.72	20240913	0.82	N	044340	500	89 억		160722	N	N	0	N	00	N
25	20241028	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	190	2	3.35	50528650	8697	32.83	5800	5880	5740	7380	3980	5680	5809.87	0.90	0	753	6306	5992	5836	5522	5366	5915	5445	89	1700	500	4080	10	1	17873425	1049	10.48	0.43	12	0.05	560.00	13652.00	10870	20231228	-46.00	5650	20240913	3.89	10810	-45.70	20240105	5650	3.89	20240913	10870	-46.00	20231228	5650	3.89	20240913	0.83	N	044340	500	89 억		159969	N	N	0	N	00	N
26	20241028	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	190	2	3.35	49801370	8573	32.37	5800	5880	5740	7380	3980	5680	5809.09	0.90	0	753	6306	5992	5836	5522	5366	5915	5445	89	1700	500	4080	10	1	17873425	1049	10.48	0.43	12	0.05	560.00	13652.00	10870	20231228	-46.00	5650	20240913	3.89	10810	-45.70	20240105	5650	3.89	20240913	10870	-46.00	20231228	5650	3.89	20240913	0.83	N	044340	500	89 억		159969	N	N	0	N	00	N
27	20241028	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	180	2	3.17	41390980	7138	26.95	5800	5860	5740	7380	3980	5680	5798.68	0.90	0	556	6306	5992	5836	5522	5366	5915	5445	89	1700	500	4080	10	1	17873425	1047	10.46	0.43	12	0.04	560.00	13652.00	10870	20231228	-46.09	5650	20240913	3.72	10810	-45.79	20240105	5650	3.72	20240913	10870	-46.09	20231228	5650	3.72	20240913	0.83	N	044340	500	89 억		159969	N	N	0	N	00	N
28	20241028	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	150	2	2.64	24648870	4248	16.04	5800	5860	5750	7380	3980	5680	5802.46	0.90	0	471	6306	5992	5836	5522	5366	5915	5445	89	1700	500	4080	10	1	17873425	1042	10.41	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.83	N	044340	500	89 억		159969	N	N	0	N	00	N
29	20241028	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	130	2	2.29	18376830	3168	11.96	5800	5860	5750	7380	3980	5680	5800.77	0.90	0	532	6306	5992	5836	5522	5366	5915	5445	89	1700	500	4080	10	1	17873425	1038	10.38	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.55	5650	20240913	2.83	10810	-46.25	20240105	5650	2.83	20240913	10870	-46.55	20231228	5650	2.83	20240913	0.83	N	044340	500	89 억		159969	N	N	0	N	00	N
30	20241028	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	140	2	2.46	10329540	1779	6.72	5800	5860	5750	7380	3980	5680	5806.37	0.90	0	188	6306	5992	5836	5522	5366	5915	5445	89	1700	500	4080	10	1	17873425	1040	10.39	0.43	12	0.01	560.00	13652.00	10870	20231228	-46.46	5650	20240913	3.01	10810	-46.16	20240105	5650	3.01	20240913	10870	-46.46	20231228	5650	3.01	20240913	0.83	N	044340	500	89 억		159969	N	N	0	N	00	N
31	20241028	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	130	2	2.29	9303920	1603	6.05	5800	5860	5750	7380	3980	5680	5804.07	0.90	0	169	6306	5992	5836	5522	5366	5915	5445	89	1700	500	4080	10	1	17873425	1038	10.38	0.43	12	0.01	560.00	13652.00	10870	20231228	-46.55	5650	20240913	2.83	10810	-46.25	20240105	5650	2.83	20240913	10870	-46.55	20231228	5650	2.83	20240913	0.83	N	044340	500	89 억		159969	N	N	0	N	00	N
32	20241028	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	100	2	1.76	3590280	620	2.34	5800	5820	5780	7380	3980	5680	5790.77	0.90	0	-180	6306	5992	5836	5522	5366	5915	5445	89	1700	500	4080	10	1	17873425	1033	10.32	0.42	12	0.00	560.00	13652.00	10870	20231228	-46.83	5650	20240913	2.30	10810	-46.53	20240105	5650	2.30	20240913	10870	-46.83	20231228	5650	2.30	20240913	0.83	N	044340	500	89 억		159969	N	N	0	N	00	N
33	20241025	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-390	5	-6.43	154189700	26407	680.94	6150	6150	5680	7890	4250	6070	5839.61	0.89	0	-541	6243	6156	6103	6016	5963	6130	5990	89	1820	500	4370	10	1	17873425	1015	10.14	0.42	12	0.15	560.00	13652.00	10870	20231228	-47.75	5650	20240913	0.53	10810	-47.46	20240105	5650	0.53	20240913	10870	-47.75	20231228	5650	0.53	20240913	0.83	N	044340	500	89 억		159836	N	N	0	N	00	N
34	20241025	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-100	5	-1.65	29760010	4961	127.93	6150	6150	5950	7890	4250	6070	5998.79	0.89	0	-2261	6243	6156	6103	6016	5963	6130	5990	89	1820	500	4370	10	1	17873425	1067	10.66	0.44	12	0.03	560.00	13652.00	10870	20231228	-45.08	5650	20240913	5.66	10810	-44.77	20240105	5650	5.66	20240913	10870	-45.08	20231228	5650	5.66	20240913	0.83	N	044340	500	89 억		159836	N	N	0	N	00	N
35	20241025	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-120	5	-1.98	24429430	4067	104.87	6150	6150	5950	7890	4250	6070	6006.74	0.89	0	-1762	6243	6156	6103	6016	5963	6130	5990	89	1820	500	4370	10	1	17873425	1063	10.62	0.44	12	0.02	560.00	13652.00	10870	20231228	-45.26	5650	20240913	5.31	10810	-44.96	20240105	5650	5.31	20240913	10870	-45.26	20231228	5650	5.31	20240913	0.83	N	044340	500	89 억		159836	N	N	0	N	00	N
36	20241025	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-50	5	-0.82	11504840	1908	49.20	6150	6150	6020	7890	4250	6070	6029.79	0.89	0	-696	6243	6156	6103	6016	5963	6130	5990	89	1820	500	4370	10	1	17873425	1076	10.75	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.62	5650	20240913	6.55	10810	-44.31	20240105	5650	6.55	20240913	10870	-44.62	20231228	5650	6.55	20240913	0.83	N	044340	500	89 억		159836	N	N	0	N	00	N
37	20241025	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-40	5	-0.66	7411120	1228	31.67	6150	6150	6020	7890	4250	6070	6035.11	0.89	0	-227	6243	6156	6103	6016	5963	6130	5990	89	1820	500	4370	10	1	17873425	1078	10.77	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.53	5650	20240913	6.73	10810	-44.22	20240105	5650	6.73	20240913	10870	-44.53	20231228	5650	6.73	20240913	0.83	N	044340	500	89 억		159836	N	N	0	N	00	N
38	20241025	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-40	5	-0.66	6152760	1019	26.28	6150	6150	6020	7890	4250	6070	6038.04	0.89	0	-228	6243	6156	6103	6016	5963	6130	5990	89	1820	500	4370	10	1	17873425	1078	10.77	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.53	5650	20240913	6.73	10810	-44.22	20240105	5650	6.73	20240913	10870	-44.53	20231228	5650	6.73	20240913	0.83	N	044340	500	89 억		159836	N	N	0	N	00	N
39	20241025	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-20	5	-0.33	3633860	601	15.50	6150	6150	6020	7890	4250	6070	6046.36	0.89	0	-228	6243	6156	6103	6016	5963	6130	5990	89	1820	500	4370	10	1	17873425	1081	10.80	0.44	12	0.00	560.00	13652.00	10870	20231228	-44.34	5650	20240913	7.08	10810	-44.03	20240105	5650	7.08	20240913	10870	-44.34	20231228	5650	7.08	20240913	0.83	N	044340	500	89 억		159836	N	N	0	N	00	N
40	20241025	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	30	2	0.49	121900	20	0.52	6150	6150	6070	7890	4250	6070	6095.00	0.89	0	-17	6243	6156	6103	6016	5963	6130	5990	89	1820	500	4370	10	1	17873425	1090	10.89	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.88	5650	20240913	7.96	10810	-43.57	20240105	5650	7.96	20240913	10870	-43.88	20231228	5650	7.96	20240913	0.83	N	044340	500	89 억		159836	N	N	0	N	00	N
41	20241024	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-80	5	-1.30	23559020	3877	140.52	6190	6190	6050	7990	4310	6150	6076.61	0.90	0	-514	6270	6210	6150	6090	6030	6180	6060	89	1840	500	4420	10	1	17873425	1085	10.84	0.44	12	0.02	560.00	13652.00	10870	20231228	-44.16	5650	20240913	7.43	10810	-43.85	20240105	5650	7.43	20240913	10870	-44.16	20231228	5650	7.43	20240913	0.83	N	044340	500	89 억		160350	N	N	0	N	00	N
42	20241024	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-70	5	-1.14	20802950	3423	124.07	6190	6190	6050	7990	4310	6150	6077.40	0.90	0	-509	6270	6210	6150	6090	6030	6180	6060	89	1840	500	4420	10	1	17873425	1087	10.86	0.45	12	0.02	560.00	13652.00	10870	20231228	-44.07	5650	20240913	7.61	10810	-43.76	20240105	5650	7.61	20240913	10870	-44.07	20231228	5650	7.61	20240913	0.83	N	044340	500	89 억		160350	N	N	0	N	00	N
43	20241024	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-90	5	-1.46	13375050	2198	79.67	6190	6190	6050	7990	4310	6150	6085.10	0.90	0	-508	6270	6210	6150	6090	6030	6180	6060	89	1840	500	4420	10	1	17873425	1083	10.82	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.25	5650	20240913	7.26	10810	-43.94	20240105	5650	7.26	20240913	10870	-44.25	20231228	5650	7.26	20240913	0.83	N	044340	500	89 억		160350	N	N	0	N	00	N
44	20241024	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-80	5	-1.30	11042070	1813	65.71	6190	6190	6060	7990	4310	6150	6090.50	0.90	0	-508	6270	6210	6150	6090	6030	6180	6060	89	1840	500	4420	10	1	17873425	1085	10.84	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.16	5650	20240913	7.43	10810	-43.85	20240105	5650	7.43	20240913	10870	-44.16	20231228	5650	7.43	20240913	0.83	N	044340	500	89 억		160350	N	N	0	N	00	N
45	20241024	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-70	5	-1.14	9689090	1590	57.63	6190	6190	6060	7990	4310	6150	6093.77	0.90	0	-464	6270	6210	6150	6090	6030	6180	6060	89	1840	500	4420	10	1	17873425	1087	10.86	0.45	12	0.01	560.00	13652.00	10870	20231228	-44.07	5650	20240913	7.61	10810	-43.76	20240105	5650	7.61	20240913	10870	-44.07	20231228	5650	7.61	20240913	0.83	N	044340	500	89 억		160350	N	N	0	N	00	N
46	20241024	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-60	5	-0.98	7074940	1159	42.01	6190	6190	6060	7990	4310	6150	6104.35	0.90	0	-444	6270	6210	6150	6090	6030	6180	6060	89	1840	500	4420	10	1	17873425	1088	10.88	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.97	5650	20240913	7.79	10810	-43.66	20240105	5650	7.79	20240913	10870	-43.97	20231228	5650	7.79	20240913	0.83	N	044340	500	89 억		160350	N	N	0	N	00	N
47	20241024	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-30	5	-0.49	4557470	745	27.00	6190	6190	6080	7990	4310	6150	6117.41	0.90	0	-323	6270	6210	6150	6090	6030	6180	6060	89	1840	500	4420	10	1	17873425	1094	10.93	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.70	5650	20240913	8.32	10810	-43.39	20240105	5650	8.32	20240913	10870	-43.70	20231228	5650	8.32	20240913	0.83	N	044340	500	89 억		160350	N	N	0	N	00	N
48	20241024	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	20	2	0.33	1516520	246	8.92	6190	6190	6150	7990	4310	6150	6164.72	0.90	0	-172	6270	6210	6150	6090	6030	6180	6060	89	1840	500	4420	10	1	17873425	1103	11.02	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.24	5650	20240913	9.20	10810	-42.92	20240105	5650	9.20	20240913	10870	-43.24	20231228	5650	9.20	20240913	0.83	N	044340	500	89 억		160350	N	N	0	N	00	N
49	20241023	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	10	2	0.16	16898310	2759	44.86	6200	6210	6090	7980	4300	6140	6124.80	0.90	0	146	6326	6232	6166	6072	6006	6280	6120	89	1840	500	4420	10	1	17873425	1099	10.98	0.45	12	0.02	560.00	13652.00	10870	20231228	-43.42	5650	20240913	8.85	10810	-43.11	20240105	5650	8.85	20240913	10870	-43.42	20231228	5650	8.85	20240913	0.83	N	044340	500	89 억		160409	N	N	0	N	00	N
50	20241023	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	10	2	0.16	16579240	2707	44.02	6200	6210	6090	7980	4300	6140	6124.58	0.90	0	184	6326	6232	6166	6072	6006	6280	6120	89	1840	500	4420	10	1	17873425	1099	10.98	0.45	12	0.02	560.00	13652.00	10870	20231228	-43.42	5650	20240913	8.85	10810	-43.11	20240105	5650	8.85	20240913	10870	-43.42	20231228	5650	8.85	20240913	0.83	N	044340	500	89 억		160409	N	N	0	N	00	N
51	20241023	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	10	2	0.16	10618710	1734	28.20	6200	6210	6090	7980	4300	6140	6123.82	0.90	0	-145	6326	6232	6166	6072	6006	6280	6120	89	1840	500	4420	10	1	17873425	1099	10.98	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.42	5650	20240913	8.85	10810	-43.11	20240105	5650	8.85	20240913	10870	-43.42	20231228	5650	8.85	20240913	0.83	N	044340	500	89 억		160409	N	N	0	N	00	N
52	20241023	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	0	3	0.00	9314770	1522	24.75	6200	6210	6090	7980	4300	6140	6120.09	0.90	0	-124	6326	6232	6166	6072	6006	6280	6120	89	1840	500	4420	10	1	17873425	1097	10.96	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.51	5650	20240913	8.67	10810	-43.20	20240105	5650	8.67	20240913	10870	-43.51	20231228	5650	8.67	20240913	0.83	N	044340	500	89 억		160409	N	N	0	N	00	N
53	20241023	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-10	5	-0.16	7610990	1244	20.23	6200	6210	6090	7980	4300	6140	6118.16	0.90	0	-121	6326	6232	6166	6072	6006	6280	6120	89	1840	500	4420	10	1	17873425	1096	10.95	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.61	5650	20240913	8.50	10810	-43.29	20240105	5650	8.50	20240913	10870	-43.61	20231228	5650	8.50	20240913	0.83	N	044340	500	89 억		160409	N	N	0	N	00	N
54	20241023	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-30	5	-0.49	5212320	851	13.84	6200	6210	6090	7980	4300	6140	6124.94	0.90	0	-217	6326	6232	6166	6072	6006	6280	6120	89	1840	500	4420	10	1	17873425	1092	10.91	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.79	5650	20240913	8.14	10810	-43.48	20240105	5650	8.14	20240913	10870	-43.79	20231228	5650	8.14	20240913	0.83	N	044340	500	89 억		160409	N	N	0	N	00	N
55	20241023	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-10	5	-0.16	2773960	452	7.35	6200	6210	6090	7980	4300	6140	6137.08	0.90	0	-80	6326	6232	6166	6072	6006	6280	6120	89	1840	500	4420	10	1	17873425	1096	10.95	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.61	5650	20240913	8.50	10810	-43.29	20240105	5650	8.50	20240913	10870	-43.61	20231228	5650	8.50	20240913	0.83	N	044340	500	89 억		160409	N	N	0	N	00	N
56	20241023	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	50	2	0.81	426410	69	1.12	6200	6210	6090	7980	4300	6140	6179.86	0.90	0	-1	6326	6232	6166	6072	6006	6280	6120	89	1840	500	4420	10	1	17873425	1106	11.05	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.05	5650	20240913	9.56	10810	-42.74	20240105	5650	9.56	20240913	10870	-43.05	20231228	5650	9.56	20240913	0.83	N	044340	500	89 억		160409	N	N	0	N	00	N
57	20241022	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-50	5	-0.81	37779420	6150	71.10	6120	6260	6100	8040	4340	6190	6143.00	0.89	0	523	6476	6332	6256	6112	6036	6295	6075	89	1850	500	4450	10	1	17873425	1097	10.96	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.51	5650	20240913	8.67	10810	-43.20	20240105	5650	8.67	20240913	10870	-43.51	20231228	5650	8.67	20240913	0.83	N	044340	500	89 억		159734	N	N	0	N	00	N
58	20241022	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-40	5	-0.65	35254240	5739	66.35	6120	6260	6100	8040	4340	6190	6142.92	0.89	0	688	6476	6332	6256	6112	6036	6295	6075	89	1850	500	4450	10	1	17873425	1099	10.98	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.42	5650	20240913	8.85	10810	-43.11	20240105	5650	8.85	20240913	10870	-43.42	20231228	5650	8.85	20240913	0.83	N	044340	500	89 억		159734	N	N	0	N	00	N
59	20241022	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-60	5	-0.97	32064280	5219	60.34	6120	6260	6100	8040	4340	6190	6143.76	0.89	0	688	6476	6332	6256	6112	6036	6295	6075	89	1850	500	4450	10	1	17873425	1096	10.95	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.61	5650	20240913	8.50	10810	-43.29	20240105	5650	8.50	20240913	10870	-43.61	20231228	5650	8.50	20240913	0.83	N	044340	500	89 억		159734	N	N	0	N	00	N
60	20241022	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-30	5	-0.48	24304040	3956	45.73	6120	6260	6100	8040	4340	6190	6143.59	0.89	0	592	6476	6332	6256	6112	6036	6295	6075	89	1850	500	4450	10	1	17873425	1101	11.00	0.45	12	0.02	560.00	13652.00	10870	20231228	-43.33	5650	20240913	9.03	10810	-43.02	20240105	5650	9.03	20240913	10870	-43.33	20231228	5650	9.03	20240913	0.83	N	044340	500	89 억		159734	N	N	0	N	00	N
61	20241022	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	10	2	0.16	22738180	3701	42.79	6120	6260	6100	8040	4340	6190	6143.79	0.89	0	609	6476	6332	6256	6112	6036	6295	6075	89	1850	500	4450	10	1	17873425	1108	11.07	0.45	12	0.02	560.00	13652.00	10870	20231228	-42.96	5650	20240913	9.73	10810	-42.65	20240105	5650	9.73	20240913	10870	-42.96	20231228	5650	9.73	20240913	0.83	N	044340	500	89 억		159734	N	N	0	N	00	N
62	20241022	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	10	2	0.16	18527630	3017	34.88	6120	6260	6100	8040	4340	6190	6141.08	0.89	0	89	6476	6332	6256	6112	6036	6295	6075	89	1850	500	4450	10	1	17873425	1108	11.07	0.45	12	0.02	560.00	13652.00	10870	20231228	-42.96	5650	20240913	9.73	10810	-42.65	20240105	5650	9.73	20240913	10870	-42.96	20231228	5650	9.73	20240913	0.83	N	044340	500	89 억		159734	N	N	0	N	00	N
63	20241022	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-40	5	-0.65	14241100	2322	26.84	6120	6260	6100	8040	4340	6190	6133.12	0.89	0	92	6476	6332	6256	6112	6036	6295	6075	89	1850	500	4450	10	1	17873425	1099	10.98	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.42	5650	20240913	8.85	10810	-43.11	20240105	5650	8.85	20240913	10870	-43.42	20231228	5650	8.85	20240913	0.83	N	044340	500	89 억		159734	N	N	0	N	00	N
64	20241022	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-60	5	-0.97	704850	115	1.33	6120	6260	6120	8040	4340	6190	6129.13	0.89	0	-13	6476	6332	6256	6112	6036	6295	6075	89	1850	500	4450	10	1	17873425	1096	10.95	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.61	5650	20240913	8.50	10810	-43.29	20240105	5650	8.50	20240913	10870	-43.61	20231228	5650	8.50	20240913	0.83	N	044340	500	89 억		159734	N	N	0	N	00	N
65	20241021	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-190	5	-2.98	54092280	8646	93.61	6370	6400	6180	8290	4470	6380	6256.45	0.90	0	-187	6613	6496	6363	6246	6113	6430	6180	89	1910	500	4590	10	1	17873425	1106	11.05	0.45	12	0.05	560.00	13652.00	10870	20231228	-43.05	5650	20240913	9.56	10810	-42.74	20240105	5650	9.56	20240913	10870	-43.05	20231228	5650	9.56	20240913	0.83	N	044340	500	89 억		160116	N	N	0	N	00	N
66	20241021	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-150	5	-2.35	48016480	7665	82.99	6370	6400	6200	8290	4470	6380	6264.38	0.90	0	-120	6613	6496	6363	6246	6113	6430	6180	89	1910	500	4590	10	1	17873425	1114	11.12	0.46	12	0.04	560.00	13652.00	10870	20231228	-42.69	5650	20240913	10.27	10810	-42.37	20240105	5650	10.27	20240913	10870	-42.69	20231228	5650	10.27	20240913	0.83	N	044340	500	89 억		160116	N	N	0	N	00	N
67	20241021	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-130	5	-2.04	24448900	3886	42.07	6370	6400	6240	8290	4470	6380	6291.53	0.90	0	-5	6613	6496	6363	6246	6113	6430	6180	89	1910	500	4590	10	1	17873425	1117	11.16	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.83	N	044340	500	89 억		160116	N	N	0	N	00	N
68	20241021	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-100	5	-1.57	16848010	2673	28.94	6370	6400	6240	8290	4470	6380	6303.03	0.90	0	258	6613	6496	6363	6246	6113	6430	6180	89	1910	500	4590	10	1	17873425	1122	11.21	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.23	5650	20240913	11.15	10810	-41.91	20240105	5650	11.15	20240913	10870	-42.23	20231228	5650	11.15	20240913	0.83	N	044340	500	89 억		160116	N	N	0	N	00	N
69	20241021	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-80	5	-1.25	16319910	2589	28.03	6370	6400	6240	8290	4470	6380	6303.56	0.90	0	272	6613	6496	6363	6246	6113	6430	6180	89	1910	500	4590	10	1	17873425	1126	11.25	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.83	N	044340	500	89 억		160116	N	N	0	N	00	N
70	20241021	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-50	5	-0.78	7482330	1179	12.77	6370	6400	6330	8290	4470	6380	6346.34	0.90	0	-263	6613	6496	6363	6246	6113	6430	6180	89	1910	500	4590	10	1	17873425	1131	11.30	0.46	12	0.01	560.00	13652.00	10870	20231228	-41.77	5650	20240913	12.04	10810	-41.44	20240105	5650	12.04	20240913	10870	-41.77	20231228	5650	12.04	20240913	0.83	N	044340	500	89 억		160116	N	N	0	N	00	N
71	20241021	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-20	5	-0.31	5027110	792	8.58	6370	6400	6330	8290	4470	6380	6347.36	0.90	0	-263	6613	6496	6363	6246	6113	6430	6180	89	1910	500	4590	10	1	17873425	1137	11.36	0.47	12	0.00	560.00	13652.00	10870	20231228	-41.49	5650	20240913	12.57	10810	-41.17	20240105	5650	12.57	20240913	10870	-41.49	20231228	5650	12.57	20240913	0.83	N	044340	500	89 억		160116	N	N	0	N	00	N
72	20241021	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	20	2	0.31	834800	131	1.42	6370	6400	6370	8290	4470	6380	6372.52	0.90	0	-97	6613	6496	6363	6246	6113	6430	6180	89	1910	500	4590	10	1	17873425	1144	11.43	0.47	12	0.00	560.00	13652.00	10870	20231228	-41.12	5650	20240913	13.27	10810	-40.80	20240105	5650	13.27	20240913	10870	-41.12	20231228	5650	13.27	20240913	0.83	N	044340	500	89 억		160116	N	N	0	N	00	N
73	20241018	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-20	5	-0.31	58307950	9235	67.76	6480	6480	6230	8320	4480	6400	6313.30	0.90	0	-394	6720	6560	6470	6310	6220	6515	6265	89	1920	500	4600	10	1	17873425	1140	11.39	0.47	12	0.05	560.00	13652.00	10870	20231228	-41.31	5650	20240913	12.92	10810	-40.98	20240105	5650	12.92	20240913	10870	-41.31	20231228	5650	12.92	20240913	0.83	N	044340	500	89 억		160525	N	N	0	N	00	N
74	20241018	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-70	5	-1.09	50789570	8053	59.09	6480	6480	6230	8320	4480	6400	6306.91	0.90	0	118	6720	6560	6470	6310	6220	6515	6265	89	1920	500	4600	10	1	17873425	1131	11.30	0.46	12	0.05	560.00	13652.00	10870	20231228	-41.77	5650	20240913	12.04	10810	-41.44	20240105	5650	12.04	20240913	10870	-41.77	20231228	5650	12.04	20240913	0.83	N	044340	500	89 억		160525	N	N	0	N	00	N
75	20241018	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-80	5	-1.25	46918110	7439	54.58	6480	6480	6230	8320	4480	6400	6307.05	0.90	0	118	6720	6560	6470	6310	6220	6515	6265	89	1920	500	4600	10	1	17873425	1130	11.29	0.46	12	0.04	560.00	13652.00	10870	20231228	-41.86	5650	20240913	11.86	10810	-41.54	20240105	5650	11.86	20240913	10870	-41.86	20231228	5650	11.86	20240913	0.83	N	044340	500	89 억		160525	N	N	0	N	00	N
76	20241018	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-100	5	-1.56	43090040	6833	50.14	6480	6480	6230	8320	4480	6400	6306.17	0.90	0	604	6720	6560	6470	6310	6220	6515	6265	89	1920	500	4600	10	1	17873425	1126	11.25	0.46	12	0.04	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.83	N	044340	500	89 억		160525	N	N	0	N	00	N
77	20241018	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-140	5	-2.19	36359980	5758	42.25	6480	6480	6230	8320	4480	6400	6314.69	0.90	0	570	6720	6560	6470	6310	6220	6515	6265	89	1920	500	4600	10	1	17873425	1119	11.18	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.41	5650	20240913	10.80	10810	-42.09	20240105	5650	10.80	20240913	10870	-42.41	20231228	5650	10.80	20240913	0.83	N	044340	500	89 억		160525	N	N	0	N	00	N
78	20241018	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	-60	5	-0.94	17811450	2794	20.50	6480	6480	6290	8320	4480	6400	6374.89	0.90	0	-725	6720	6560	6470	6310	6220	6515	6265	89	1920	500	4600	10	1	17873425	1133	11.32	0.46	12	0.02	560.00	13652.00	10870	20231228	-41.67	5650	20240913	12.21	10810	-41.35	20240105	5650	12.21	20240913	10870	-41.67	20231228	5650	12.21	20240913	0.83	N	044340	500	89 억		160525	N	N	0	N	00	N
79	20241018	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-80	5	-1.25	16613870	2605	19.11	6480	6480	6290	8320	4480	6400	6377.69	0.90	0	-596	6720	6560	6470	6310	6220	6515	6265	89	1920	500	4600	10	1	17873425	1130	11.29	0.46	12	0.01	560.00	13652.00	10870	20231228	-41.86	5650	20240913	11.86	10810	-41.54	20240105	5650	11.86	20240913	10870	-41.86	20231228	5650	11.86	20240913	0.83	N	044340	500	89 억		160525	N	N	0	N	00	N
80	20241018	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	70	2	1.09	673800	104	0.76	6480	6480	6420	8320	4480	6400	6478.85	0.90	0	-16	6720	6560	6470	6310	6220	6515	6265	89	1920	500	4600	10	1	17873425	1156	11.55	0.47	12	0.00	560.00	13652.00	10870	20231228	-40.48	5650	20240913	14.51	10810	-40.15	20240105	5650	14.51	20240913	10870	-40.48	20231228	5650	14.51	20240913	0.83	N	044340	500	89 억		160525	N	N	0	N	00	N
81	20241017	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-100	5	-1.54	88135250	13627	112.20	6600	6630	6380	8450	4550	6500	6467.69	0.91	0	-2535	6606	6552	6466	6412	6326	6580	6440	89	1950	500	4680	10	1	17873425	1144	11.43	0.47	12	0.08	560.00	13652.00	10870	20231228	-41.12	5650	20240913	13.27	10810	-40.80	20240105	5650	13.27	20240913	10870	-41.12	20231228	5650	13.27	20240913	0.83	N	044340	500	89 억		163061	N	N	0	N	00	N
82	20241017	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-70	5	-1.08	84673570	13086	107.75	6600	6630	6390	8450	4550	6500	6470.55	0.91	0	-2426	6606	6552	6466	6412	6326	6580	6440	89	1950	500	4680	10	1	17873425	1149	11.48	0.47	12	0.07	560.00	13652.00	10870	20231228	-40.85	5650	20240913	13.81	10810	-40.52	20240105	5650	13.81	20240913	10870	-40.85	20231228	5650	13.81	20240913	0.83	N	044340	500	89 억		163061	N	N	0	N	00	N
83	20241017	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-60	5	-0.92	71167220	10979	90.40	6600	6630	6400	8450	4550	6500	6482.12	0.91	0	-2115	6606	6552	6466	6412	6326	6580	6440	89	1950	500	4680	10	1	17873425	1151	11.50	0.47	12	0.06	560.00	13652.00	10870	20231228	-40.75	5650	20240913	13.98	10810	-40.43	20240105	5650	13.98	20240913	10870	-40.75	20231228	5650	13.98	20240913	0.83	N	044340	500	89 억		163061	N	N	0	N	00	N
84	20241017	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-60	5	-0.92	67464580	10404	85.66	6600	6630	6400	8450	4550	6500	6484.48	0.91	0	-2091	6606	6552	6466	6412	6326	6580	6440	89	1950	500	4680	10	1	17873425	1151	11.50	0.47	12	0.06	560.00	13652.00	10870	20231228	-40.75	5650	20240913	13.98	10810	-40.43	20240105	5650	13.98	20240913	10870	-40.75	20231228	5650	13.98	20240913	0.83	N	044340	500	89 억		163061	N	N	0	N	00	N
85	20241017	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-50	5	-0.77	65406610	10084	83.03	6600	6630	6400	8450	4550	6500	6486.18	0.91	0	-2060	6606	6552	6466	6412	6326	6580	6440	89	1950	500	4680	10	1	17873425	1153	11.52	0.47	12	0.06	560.00	13652.00	10870	20231228	-40.66	5650	20240913	14.16	10810	-40.33	20240105	5650	14.16	20240913	10870	-40.66	20231228	5650	14.16	20240913	0.83	N	044340	500	89 억		163061	N	N	0	N	00	N
86	20241017	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-40	5	-0.62	45948760	7052	58.07	6600	6630	6450	8450	4550	6500	6515.71	0.91	0	-2932	6606	6552	6466	6412	6326	6580	6440	89	1950	500	4680	10	1	17873425	1155	11.54	0.47	12	0.04	560.00	13652.00	10870	20231228	-40.57	5650	20240913	14.34	10810	-40.24	20240105	5650	14.34	20240913	10870	-40.57	20231228	5650	14.34	20240913	0.83	N	044340	500	89 억		163061	N	N	0	N	00	N
87	20241017	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-10	5	-0.15	24089840	3679	30.29	6600	6630	6450	8450	4550	6500	6547.93	0.91	0	-1909	6606	6552	6466	6412	6326	6580	6440	89	1950	500	4680	10	1	17873425	1160	11.59	0.48	12	0.02	560.00	13652.00	10870	20231228	-40.29	5650	20240913	14.87	10810	-39.96	20240105	5650	14.87	20240913	10870	-40.29	20231228	5650	14.87	20240913	0.83	N	044340	500	89 억		163061	N	N	0	N	00	N
88	20241017	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	80	2	1.23	7535570	1143	9.41	6600	6630	6450	8450	4550	6500	6592.80	0.91	0	-835	6606	6552	6466	6412	6326	6580	6440	89	1950	500	4680	10	1	17873425	1176	11.75	0.48	12	0.01	560.00	13652.00	10870	20231228	-39.47	5650	20240913	16.46	10810	-39.13	20240105	5650	16.46	20240913	10870	-39.47	20231228	5650	16.46	20240913	0.83	N	044340	500	89 억		163061	N	N	0	N	00	N
89	20241016	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	100	2	1.56	78150620	12081	134.11	6410	6520	6380	8320	4480	6400	6468.88	0.91	0	680	6560	6480	6370	6290	6180	6520	6330	89	1920	500	4600	10	1	17873425	1162	11.61	0.48	12	0.07	560.00	13652.00	10870	20231228	-40.20	5650	20240913	15.04	10810	-39.87	20240105	5650	15.04	20240913	10870	-40.20	20231228	5650	15.04	20240913	0.84	N	044340	500	89 억		162381	N	N	0	N	00	N
90	20241016	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	120	2	1.88	77955570	12051	133.78	6410	6520	6380	8320	4480	6400	6468.81	0.91	0	680	6560	6480	6370	6290	6180	6520	6330	89	1920	500	4600	10	1	17873425	1165	11.64	0.48	12	0.07	560.00	13652.00	10870	20231228	-40.02	5650	20240913	15.40	10810	-39.69	20240105	5650	15.40	20240913	10870	-40.02	20231228	5650	15.40	20240913	0.84	N	044340	500	89 억		162381	N	N	0	N	00	N
91	20241016	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	90	2	1.41	60712460	9399	104.34	6410	6500	6380	8320	4480	6400	6459.46	0.91	0	618	6560	6480	6370	6290	6180	6520	6330	89	1920	500	4600	10	1	17873425	1160	11.59	0.48	12	0.05	560.00	13652.00	10870	20231228	-40.29	5650	20240913	14.87	10810	-39.96	20240105	5650	14.87	20240913	10870	-40.29	20231228	5650	14.87	20240913	0.84	N	044340	500	89 억		162381	N	N	0	N	00	N
92	20241016	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	100	2	1.56	58673020	9085	100.85	6410	6500	6380	8320	4480	6400	6458.23	0.91	0	673	6560	6480	6370	6290	6180	6520	6330	89	1920	500	4600	10	1	17873425	1162	11.61	0.48	12	0.05	560.00	13652.00	10870	20231228	-40.20	5650	20240913	15.04	10810	-39.87	20240105	5650	15.04	20240913	10870	-40.20	20231228	5650	15.04	20240913	0.84	N	044340	500	89 억		162381	N	N	0	N	00	N
93	20241016	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	80	2	1.25	56199630	8704	96.63	6410	6500	6380	8320	4480	6400	6456.76	0.91	0	693	6560	6480	6370	6290	6180	6520	6330	89	1920	500	4600	10	1	17873425	1158	11.57	0.47	12	0.05	560.00	13652.00	10870	20231228	-40.39	5650	20240913	14.69	10810	-40.06	20240105	5650	14.69	20240913	10870	-40.39	20231228	5650	14.69	20240913	0.84	N	044340	500	89 억		162381	N	N	0	N	00	N
94	20241016	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	70	2	1.09	43884720	6803	75.52	6410	6490	6380	8320	4480	6400	6450.79	0.91	0	388	6560	6480	6370	6290	6180	6520	6330	89	1920	500	4600	10	1	17873425	1156	11.55	0.47	12	0.04	560.00	13652.00	10870	20231228	-40.48	5650	20240913	14.51	10810	-40.15	20240105	5650	14.51	20240913	10870	-40.48	20231228	5650	14.51	20240913	0.84	N	044340	500	89 억		162381	N	N	0	N	00	N
95	20241016	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	80	2	1.25	22269440	3464	38.45	6410	6480	6380	8320	4480	6400	6428.82	0.91	0	215	6560	6480	6370	6290	6180	6520	6330	89	1920	500	4600	10	1	17873425	1158	11.57	0.47	12	0.02	560.00	13652.00	10870	20231228	-40.39	5650	20240913	14.69	10810	-40.06	20240105	5650	14.69	20240913	10870	-40.39	20231228	5650	14.69	20240913	0.84	N	044340	500	89 억		162381	N	N	0	N	00	N
96	20241016	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	10	2	0.16	1615750	252	2.80	6410	6440	6410	8320	4480	6400	6411.71	0.91	0	-9	6560	6480	6370	6290	6180	6520	6330	89	1920	500	4600	10	1	17873425	1146	11.45	0.47	12	0.00	560.00	13652.00	10870	20231228	-41.03	5650	20240913	13.45	10810	-40.70	20240105	5650	13.45	20240913	10870	-41.03	20231228	5650	13.45	20240913	0.84	N	044340	500	89 억		162381	N	N	0	N	00	N
97	20241015	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	130	2	2.07	56106810	8807	42.23	6260	6450	6260	8150	4390	6270	6370.71	0.91	0	520	6830	6550	6390	6110	5950	6690	6250	89	1880	500	4510	10	1	17873425	1144	11.43	0.47	12	0.05	560.00	13652.00	10870	20231228	-41.12	5650	20240913	13.27	10810	-40.80	20240105	5650	13.27	20240913	10870	-41.12	20231228	5650	13.27	20240913	0.83	N	044340	500	89 억		161784	N	N	0	N	00	N
98	20241015	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	150	2	2.39	46006850	7232	34.67	6260	6450	6260	8150	4390	6270	6361.57	0.91	0	530	6830	6550	6390	6110	5950	6690	6250	89	1880	500	4510	10	1	17873425	1147	11.46	0.47	12	0.04	560.00	13652.00	10870	20231228	-40.94	5650	20240913	13.63	10810	-40.61	20240105	5650	13.63	20240913	10870	-40.94	20231228	5650	13.63	20240913	0.83	N	044340	500	89 억		161784	N	N	0	N	00	N
99	20241015	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	40	2	0.64	14905330	2363	11.33	6260	6430	6260	8150	4390	6270	6307.80	0.91	0	-159	6830	6550	6390	6110	5950	6690	6250	89	1880	500	4510	10	1	17873425	1128	11.27	0.46	12	0.01	560.00	13652.00	10870	20231228	-41.95	5650	20240913	11.68	10810	-41.63	20240105	5650	11.68	20240913	10870	-41.95	20231228	5650	11.68	20240913	0.83	N	044340	500	89 억		161784	N	N	0	N	00	N
100	20241015	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	40	2	0.64	13658300	2165	10.38	6260	6430	6260	8150	4390	6270	6308.68	0.91	0	-159	6830	6550	6390	6110	5950	6690	6250	89	1880	500	4510	10	1	17873425	1128	11.27	0.46	12	0.01	560.00	13652.00	10870	20231228	-41.95	5650	20240913	11.68	10810	-41.63	20240105	5650	11.68	20240913	10870	-41.95	20231228	5650	11.68	20240913	0.83	N	044340	500	89 억		161784	N	N	0	N	00	N
101	20241015	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	50	2	0.80	8976900	1421	6.81	6260	6430	6260	8150	4390	6270	6317.31	0.91	0	-131	6830	6550	6390	6110	5950	6690	6250	89	1880	500	4510	10	1	17873425	1130	11.29	0.46	12	0.01	560.00	13652.00	10870	20231228	-41.86	5650	20240913	11.86	10810	-41.54	20240105	5650	11.86	20240913	10870	-41.86	20231228	5650	11.86	20240913	0.83	N	044340	500	89 억		161784	N	N	0	N	00	N
102	20241015	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	20	2	0.32	7167230	1134	5.44	6260	6430	6260	8150	4390	6270	6320.31	0.91	0	-128	6830	6550	6390	6110	5950	6690	6250	89	1880	500	4510	10	1	17873425	1124	11.23	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.13	5650	20240913	11.33	10810	-41.81	20240105	5650	11.33	20240913	10870	-42.13	20231228	5650	11.33	20240913	0.83	N	044340	500	89 억		161784	N	N	0	N	00	N
103	20241015	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	0	3	0.00	5132100	810	3.88	6260	6430	6260	8150	4390	6270	6335.93	0.91	0	-199	6830	6550	6390	6110	5950	6690	6250	89	1880	500	4510	10	1	17873425	1121	11.20	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.32	5650	20240913	10.97	10810	-42.00	20240105	5650	10.97	20240913	10870	-42.32	20231228	5650	10.97	20240913	0.83	N	044340	500	89 억		161784	N	N	0	N	00	N
104	20241015	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	70	2	1.12	1631900	257	1.23	6260	6430	6260	8150	4390	6270	6349.81	0.91	0	-41	6830	6550	6390	6110	5950	6690	6250	89	1880	500	4510	10	1	17873425	1133	11.32	0.46	12	0.00	560.00	13652.00	10870	20231228	-41.67	5650	20240913	12.21	10810	-41.35	20240105	5650	12.21	20240913	10870	-41.67	20231228	5650	12.21	20240913	0.83	N	044340	500	89 억		161784	N	N	0	N	00	N
105	20241014	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	30	2	0.48	134150450	20852	530.45	6240	6670	6230	8110	4370	6240	6433.46	0.94	0	-5296	6333	6286	6243	6196	6153	6265	6175	89	1870	500	4490	10	1	17873425	1121	11.20	0.46	12	0.12	560.00	13652.00	10870	20231228	-42.32	5650	20240913	10.97	10810	-42.00	20240105	5650	10.97	20240913	10870	-42.32	20231228	5650	10.97	20240913	0.83	N	044340	500	89 억		167157	N	N	0	N	00	N
106	20241014	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	60	2	0.96	131824190	20481	521.01	6240	6670	6230	8110	4370	6240	6436.41	0.94	0	-5373	6333	6286	6243	6196	6153	6265	6175	89	1870	500	4490	10	1	17873425	1126	11.25	0.46	12	0.11	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.83	N	044340	500	89 억		167157	N	N	0	N	00	N
107	20241014	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	60	2	0.96	127868800	19852	505.01	6240	6670	6230	8110	4370	6240	6441.10	0.94	0	-5351	6333	6286	6243	6196	6153	6265	6175	89	1870	500	4490	10	1	17873425	1126	11.25	0.46	12	0.11	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.83	N	044340	500	89 억		167157	N	N	0	N	00	N
108	20241014	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	50	2	0.80	126528980	19639	499.59	6240	6670	6230	8110	4370	6240	6442.74	0.94	0	-5401	6333	6286	6243	6196	6153	6265	6175	89	1870	500	4490	10	1	17873425	1124	11.23	0.46	12	0.11	560.00	13652.00	10870	20231228	-42.13	5650	20240913	11.33	10810	-41.81	20240105	5650	11.33	20240913	10870	-42.13	20231228	5650	11.33	20240913	0.83	N	044340	500	89 억		167157	N	N	0	N	00	N
109	20241014	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	50	2	0.80	123954430	19230	489.19	6240	6670	6230	8110	4370	6240	6445.89	0.94	0	-5397	6333	6286	6243	6196	6153	6265	6175	89	1870	500	4490	10	1	17873425	1124	11.23	0.46	12	0.11	560.00	13652.00	10870	20231228	-42.13	5650	20240913	11.33	10810	-41.81	20240105	5650	11.33	20240913	10870	-42.13	20231228	5650	11.33	20240913	0.83	N	044340	500	89 억		167157	N	N	0	N	00	N
110	20241014	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	40	2	0.64	121905130	18904	480.90	6240	6670	6230	8110	4370	6240	6448.64	0.94	0	-5303	6333	6286	6243	6196	6153	6265	6175	89	1870	500	4490	10	1	17873425	1122	11.21	0.46	12	0.11	560.00	13652.00	10870	20231228	-42.23	5650	20240913	11.15	10810	-41.91	20240105	5650	11.15	20240913	10870	-42.23	20231228	5650	11.15	20240913	0.83	N	044340	500	89 억		167157	N	N	0	N	00	N
111	20241014	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	110	2	1.76	103640930	16003	407.10	6240	6670	6230	8110	4370	6240	6476.34	0.94	0	-4928	6333	6286	6243	6196	6153	6265	6175	89	1870	500	4490	10	1	17873425	1135	11.34	0.47	12	0.09	560.00	13652.00	10870	20231228	-41.58	5650	20240913	12.39	10810	-41.26	20240105	5650	12.39	20240913	10870	-41.58	20231228	5650	12.39	20240913	0.83	N	044340	500	89 억		167157	N	N	0	N	00	N
112	20241014	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	10	2	0.16	2490160	399	10.15	6240	6360	6240	8110	4370	6240	6241.00	0.94	0	-3	6333	6286	6243	6196	6153	6265	6175	89	1870	500	4490	10	1	17873425	1117	11.16	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.83	N	044340	500	89 억		167157	N	N	0	N	00	N
113	20241011	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	24394280	3920	66.94	6250	6290	6200	8120	4380	6250	6223.03	0.94	0	-316	6476	6362	6296	6182	6116	6330	6150	89	1870	500	4500	10	1	17873425	1115	11.14	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		167473	N	N	0	N	00	N
114	20241011	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	21859820	3514	60.01	6250	6290	6200	8120	4380	6250	6220.78	0.94	0	-197	6476	6362	6296	6182	6116	6330	6150	89	1870	500	4500	10	1	17873425	1115	11.14	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		167473	N	N	0	N	00	N
115	20241011	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	21491490	3455	59.00	6250	6290	6200	8120	4380	6250	6220.40	0.94	0	-197	6476	6362	6296	6182	6116	6330	6150	89	1870	500	4500	10	1	17873425	1115	11.14	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		167473	N	N	0	N	00	N
116	20241011	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	18889090	3037	51.86	6250	6290	6200	8120	4380	6250	6219.65	0.94	0	-73	6476	6362	6296	6182	6116	6330	6150	89	1870	500	4500	10	1	17873425	1115	11.14	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		167473	N	N	0	N	00	N
117	20241011	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-40	5	-0.64	16758070	2695	46.02	6250	6290	6200	8120	4380	6250	6218.21	0.94	0	67	6476	6362	6296	6182	6116	6330	6150	89	1870	500	4500	10	1	17873425	1110	11.09	0.45	12	0.02	560.00	13652.00	10870	20231228	-42.87	5650	20240913	9.91	10810	-42.55	20240105	5650	9.91	20240913	10870	-42.87	20231228	5650	9.91	20240913	0.84	N	044340	500	89 억		167473	N	N	0	N	00	N
118	20241011	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	15351890	2469	42.16	6250	6290	6200	8120	4380	6250	6217.86	0.94	0	267	6476	6362	6296	6182	6116	6330	6150	89	1870	500	4500	10	1	17873425	1115	11.14	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		167473	N	N	0	N	00	N
119	20241011	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-20	5	-0.32	11400250	1834	31.32	6250	6290	6200	8120	4380	6250	6216.06	0.94	0	231	6476	6362	6296	6182	6116	6330	6150	89	1870	500	4500	10	1	17873425	1114	11.12	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.69	5650	20240913	10.27	10810	-42.37	20240105	5650	10.27	20240913	10870	-42.69	20231228	5650	10.27	20240913	0.84	N	044340	500	89 억		167473	N	N	0	N	00	N
120	20241011	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	205940	33	0.56	6250	6250	6230	8120	4380	6250	6240.61	0.94	0	-1	6476	6362	6296	6182	6116	6330	6150	89	1870	500	4500	10	1	17873425	1115	11.14	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		167473	N	N	0	N	00	N
121	20241010	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-70	5	-1.11	36753210	5847	51.57	6320	6410	6230	8210	4430	6320	6285.88	0.94	0	-575	6626	6472	6356	6202	6086	6550	6280	89	1890	500	4550	10	1	17873425	1117	11.16	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		168049	N	N	0	N	00	N
122	20241010	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-40	5	-0.63	31690590	5037	44.43	6320	6410	6230	8210	4430	6320	6291.56	0.94	0	-698	6626	6472	6356	6202	6086	6550	6280	89	1890	500	4550	10	1	17873425	1122	11.21	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.23	5650	20240913	11.15	10810	-41.91	20240105	5650	11.15	20240913	10870	-42.23	20231228	5650	11.15	20240913	0.84	N	044340	500	89 억		168049	N	N	0	N	00	N
123	20241010	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-70	5	-1.11	30339050	4821	42.52	6320	6410	6230	8210	4430	6320	6293.10	0.94	0	-690	6626	6472	6356	6202	6086	6550	6280	89	1890	500	4550	10	1	17873425	1117	11.16	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		168049	N	N	0	N	00	N
124	20241010	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-40	5	-0.63	27293000	4335	38.24	6320	6410	6230	8210	4430	6320	6295.96	0.94	0	-489	6626	6472	6356	6202	6086	6550	6280	89	1890	500	4550	10	1	17873425	1122	11.21	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.23	5650	20240913	11.15	10810	-41.91	20240105	5650	11.15	20240913	10870	-42.23	20231228	5650	11.15	20240913	0.84	N	044340	500	89 억		168049	N	N	0	N	00	N
125	20241010	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-70	5	-1.11	23714240	3762	33.18	6320	6410	6230	8210	4430	6320	6303.63	0.94	0	-530	6626	6472	6356	6202	6086	6550	6280	89	1890	500	4550	10	1	17873425	1117	11.16	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		168049	N	N	0	N	00	N
126	20241010	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-90	5	-1.42	19799220	3136	27.66	6320	6410	6230	8210	4430	6320	6313.53	0.94	0	-532	6626	6472	6356	6202	6086	6550	6280	89	1890	500	4550	10	1	17873425	1114	11.12	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.69	5650	20240913	10.27	10810	-42.37	20240105	5650	10.27	20240913	10870	-42.69	20231228	5650	10.27	20240913	0.84	N	044340	500	89 억		168049	N	N	0	N	00	N
127	20241010	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	60	2	0.95	13505520	2132	18.81	6320	6410	6280	8210	4430	6320	6334.67	0.94	0	-448	6626	6472	6356	6202	6086	6550	6280	89	1890	500	4550	10	1	17873425	1140	11.39	0.47	12	0.01	560.00	13652.00	10870	20231228	-41.31	5650	20240913	12.92	10810	-40.98	20240105	5650	12.92	20240913	10870	-41.31	20231228	5650	12.92	20240913	0.84	N	044340	500	89 억		168049	N	N	0	N	00	N
128	20241010	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	20	2	0.32	4090340	645	5.69	6320	6410	6320	8210	4430	6320	6341.61	0.94	0	149	6626	6472	6356	6202	6086	6550	6280	89	1890	500	4550	10	1	17873425	1133	11.32	0.46	12	0.00	560.00	13652.00	10870	20231228	-41.67	5650	20240913	12.21	10810	-41.35	20240105	5650	12.21	20240913	10870	-41.67	20231228	5650	12.21	20240913	0.84	N	044340	500	89 억		168049	N	N	0	N	00	N
129	20241008	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	70	2	1.12	72133290	11332	127.45	6250	6510	6240	8120	4380	6250	6365.45	0.94	0	-1069	6403	6326	6223	6146	6043	6365	6185	89	1870	500	4500	10	1	17873425	1130	11.29	0.46	12	0.06	560.00	13652.00	10870	20231228	-41.86	5650	20240913	11.86	10810	-41.54	20240105	5650	11.86	20240913	10870	-41.86	20231228	5650	11.86	20240913	0.84	N	044340	500	89 억		168853	N	N	0	N	00	N
130	20241008	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	80	2	1.28	70047620	11002	123.74	6250	6510	6240	8120	4380	6250	6366.81	0.94	0	-916	6403	6326	6223	6146	6043	6365	6185	89	1870	500	4500	10	1	17873425	1131	11.30	0.46	12	0.06	560.00	13652.00	10870	20231228	-41.77	5650	20240913	12.04	10810	-41.44	20240105	5650	12.04	20240913	10870	-41.77	20231228	5650	12.04	20240913	0.84	N	044340	500	89 억		168853	N	N	0	N	00	N
131	20241008	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	20	2	0.32	68359930	10734	120.73	6250	6510	6240	8120	4380	6250	6368.54	0.94	0	-916	6403	6326	6223	6146	6043	6365	6185	89	1870	500	4500	10	1	17873425	1121	11.20	0.46	12	0.06	560.00	13652.00	10870	20231228	-42.32	5650	20240913	10.97	10810	-42.00	20240105	5650	10.97	20240913	10870	-42.32	20231228	5650	10.97	20240913	0.84	N	044340	500	89 억		168853	N	N	0	N	00	N
132	20241008	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	40	2	0.64	60971200	9556	107.48	6250	6510	6240	8120	4380	6250	6380.41	0.94	0	-666	6403	6326	6223	6146	6043	6365	6185	89	1870	500	4500	10	1	17873425	1124	11.23	0.46	12	0.05	560.00	13652.00	10870	20231228	-42.13	5650	20240913	11.33	10810	-41.81	20240105	5650	11.33	20240913	10870	-42.13	20231228	5650	11.33	20240913	0.84	N	044340	500	89 억		168853	N	N	0	N	00	N
133	20241008	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	50	2	0.80	57171100	8952	100.69	6250	6510	6240	8120	4380	6250	6386.41	0.94	0	-666	6403	6326	6223	6146	6043	6365	6185	89	1870	500	4500	10	1	17873425	1126	11.25	0.46	12	0.05	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.84	N	044340	500	89 억		168853	N	N	0	N	00	N
134	20241008	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	80	2	1.28	45714220	7139	80.29	6250	6510	6240	8120	4380	6250	6403.45	0.94	0	-163	6403	6326	6223	6146	6043	6365	6185	89	1870	500	4500	10	1	17873425	1131	11.30	0.46	12	0.04	560.00	13652.00	10870	20231228	-41.77	5650	20240913	12.04	10810	-41.44	20240105	5650	12.04	20240913	10870	-41.77	20231228	5650	12.04	20240913	0.84	N	044340	500	89 억		168853	N	N	0	N	00	N
135	20241008	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	130	2	2.08	42452570	6625	74.51	6250	6510	6240	8120	4380	6250	6407.94	0.94	0	-57	6403	6326	6223	6146	6043	6365	6185	89	1870	500	4500	10	1	17873425	1140	11.39	0.47	12	0.04	560.00	13652.00	10870	20231228	-41.31	5650	20240913	12.92	10810	-40.98	20240105	5650	12.92	20240913	10870	-41.31	20231228	5650	12.92	20240913	0.84	N	044340	500	89 억		168853	N	N	0	N	00	N
136	20241008	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	337470	54	0.61	6250	6250	6240	8120	4380	6250	6249.44	0.94	0	-12	6403	6326	6223	6146	6043	6365	6185	89	1870	500	4500	10	1	17873425	1117	11.16	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		168853	N	N	0	N	00	N
137	20241007	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	55232830	8890	190.98	6170	6300	6120	8120	4380	6250	6212.90	0.94	0	1009	6363	6306	6243	6186	6123	6275	6155	89	1870	500	4500	10	1	17873425	1117	11.16	0.46	12	0.05	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167844	N	N	0	N	00	N
138	20241007	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	54389160	8755	188.08	6170	6300	6120	8120	4380	6250	6212.35	0.94	0	1013	6363	6306	6243	6186	6123	6275	6155	89	1870	500	4500	10	1	17873425	1117	11.16	0.46	12	0.05	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167844	N	N	0	N	00	N
139	20241007	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	50157910	8078	173.53	6170	6300	6120	8120	4380	6250	6209.20	0.94	0	1013	6363	6306	6243	6186	6123	6275	6155	89	1870	500	4500	10	1	17873425	1117	11.16	0.46	12	0.05	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167844	N	N	0	N	00	N
140	20241007	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	47877620	7712	165.67	6170	6300	6120	8120	4380	6250	6208.20	0.94	0	1013	6363	6306	6243	6186	6123	6275	6155	89	1870	500	4500	10	1	17873425	1115	11.14	0.46	12	0.04	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		167844	N	N	0	N	00	N
141	20241007	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-20	5	-0.32	46555760	7500	161.12	6170	6300	6120	8120	4380	6250	6207.43	0.94	0	1014	6363	6306	6243	6186	6123	6275	6155	89	1870	500	4500	10	1	17873425	1114	11.12	0.46	12	0.04	560.00	13652.00	10870	20231228	-42.69	5650	20240913	10.27	10810	-42.37	20240105	5650	10.27	20240913	10870	-42.69	20231228	5650	10.27	20240913	0.84	N	044340	500	89 억		167844	N	N	0	N	00	N
142	20241007	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-30	5	-0.48	40567890	6536	140.41	6170	6300	6120	8120	4380	6250	6206.84	0.94	0	219	6363	6306	6243	6186	6123	6275	6155	89	1870	500	4500	10	1	17873425	1112	11.11	0.46	12	0.04	560.00	13652.00	10870	20231228	-42.78	5650	20240913	10.09	10810	-42.46	20240105	5650	10.09	20240913	10870	-42.78	20231228	5650	10.09	20240913	0.84	N	044340	500	89 억		167844	N	N	0	N	00	N
143	20241007	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	31221990	5044	108.36	6170	6250	6120	8120	4380	6250	6189.93	0.94	0	161	6363	6306	6243	6186	6123	6275	6155	89	1870	500	4500	10	1	17873425	1117	11.16	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167844	N	N	0	N	00	N
144	20241007	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-50	5	-0.80	16633160	2692	57.83	6170	6230	6120	8120	4380	6250	6178.74	0.94	0	-657	6363	6306	6243	6186	6123	6275	6155	89	1870	500	4500	10	1	17873425	1108	11.07	0.45	12	0.02	560.00	13652.00	10870	20231228	-42.96	5650	20240913	9.73	10810	-42.65	20240105	5650	9.73	20240913	10870	-42.96	20231228	5650	9.73	20240913	0.84	N	044340	500	89 억		167844	N	N	0	N	00	N
145	20241004	160434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	29010480	4645	80.00	6300	6300	6180	8190	4410	6300	6245.44	0.94	0	110	6460	6380	6270	6190	6080	6395	6205	89	1890	500	4530	10	1	17873425	1117	11.16	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167735	N	N	0	N	00	N
146	20241004	150438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	27810530	4453	76.70	6300	6300	6180	8190	4410	6300	6245.35	0.94	0	163	6460	6380	6270	6190	6080	6395	6205	89	1890	500	4530	10	1	17873425	1117	11.16	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167735	N	N	0	N	00	N
147	20241004	140439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	24832240	3974	68.45	6300	6300	6180	8190	4410	6300	6248.68	0.94	0	169	6460	6380	6270	6190	6080	6395	6205	89	1890	500	4530	10	1	17873425	1117	11.16	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167735	N	N	0	N	00	N
148	20241004	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	22569350	3612	62.21	6300	6300	6180	8190	4410	6300	6248.44	0.94	0	386	6460	6380	6270	6190	6080	6395	6205	89	1890	500	4530	10	1	17873425	1117	11.16	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167735	N	N	0	N	00	N
149	20241004	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	18475620	2954	50.88	6300	6300	6180	8190	4410	6300	6254.44	0.94	0	388	6460	6380	6270	6190	6080	6395	6205	89	1890	500	4530	10	1	17873425	1117	11.16	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167735	N	N	0	N	00	N
150	20241004	110437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-30	5	-0.48	15812120	2528	43.54	6300	6300	6180	8190	4410	6300	6254.79	0.94	0	388	6460	6380	6270	6190	6080	6395	6205	89	1890	500	4530	10	1	17873425	1121	11.20	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.32	5650	20240913	10.97	10810	-42.00	20240105	5650	10.97	20240913	10870	-42.32	20231228	5650	10.97	20240913	0.84	N	044340	500	89 억		167735	N	N	0	N	00	N
151	20241004	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	2718830	436	7.51	6300	6300	6180	8190	4410	6300	6235.85	0.94	0	76	6460	6380	6270	6190	6080	6395	6205	89	1890	500	4530	10	1	17873425	1117	11.16	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		167735	N	N	0	N	00	N
152	20241004	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-30	5	-0.48	1314520	211	3.63	6300	6300	6180	8190	4410	6300	6229.95	0.94	0	61	6460	6380	6270	6190	6080	6395	6205	89	1890	500	4530	10	1	17873425	1121	11.20	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.32	5650	20240913	10.97	10810	-42.00	20240105	5650	10.97	20240913	10870	-42.32	20231228	5650	10.97	20240913	0.84	N	044340	500	89 억		167735	N	N	0	N	00	N
153	20241002	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	0	3	0.00	36382420	5802	118.43	6300	6350	6160	8190	4410	6300	6270.67	0.95	0	-2138	6453	6376	6293	6216	6133	6335	6175	89	1890	500	4530	10	1	17873425	1126	11.25	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.84	N	044340	500	89 억		169874	N	N	0	N	00	N
154	20241002	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-30	5	-0.48	34969130	5577	113.84	6300	6350	6160	8190	4410	6300	6270.24	0.95	0	-2078	6453	6376	6293	6216	6133	6335	6175	89	1890	500	4530	10	1	17873425	1121	11.20	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.32	5650	20240913	10.97	10810	-42.00	20240105	5650	10.97	20240913	10870	-42.32	20231228	5650	10.97	20240913	0.84	N	044340	500	89 억		169874	N	N	0	N	00	N
155	20241002	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-10	5	-0.16	32606280	5200	106.14	6300	6350	6160	8190	4410	6300	6270.44	0.95	0	-2063	6453	6376	6293	6216	6133	6335	6175	89	1890	500	4530	10	1	17873425	1124	11.23	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.13	5650	20240913	11.33	10810	-41.81	20240105	5650	11.33	20240913	10870	-42.13	20231228	5650	11.33	20240913	0.84	N	044340	500	89 억		169874	N	N	0	N	00	N
156	20241002	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-70	5	-1.11	11720260	1886	38.50	6300	6300	6160	8190	4410	6300	6214.35	0.95	0	40	6453	6376	6293	6216	6133	6335	6175	89	1890	500	4530	10	1	17873425	1114	11.12	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.69	5650	20240913	10.27	10810	-42.37	20240105	5650	10.27	20240913	10870	-42.69	20231228	5650	10.27	20240913	0.84	N	044340	500	89 억		169874	N	N	0	N	00	N
157	20241002	120431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-60	5	-0.95	10497270	1690	34.50	6300	6300	6160	8190	4410	6300	6211.40	0.95	0	28	6453	6376	6293	6216	6133	6335	6175	89	1890	500	4530	10	1	17873425	1115	11.14	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		169874	N	N	0	N	00	N
158	20241002	110426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-70	5	-1.11	9087740	1464	29.88	6300	6300	6160	8190	4410	6300	6207.47	0.95	0	-20	6453	6376	6293	6216	6133	6335	6175	89	1890	500	4530	10	1	17873425	1114	11.12	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.69	5650	20240913	10.27	10810	-42.37	20240105	5650	10.27	20240913	10870	-42.69	20231228	5650	10.27	20240913	0.84	N	044340	500	89 억		169874	N	N	0	N	00	N
159	20241002	100426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-100	5	-1.59	4848730	781	15.94	6300	6300	6160	8190	4410	6300	6208.36	0.95	0	-42	6453	6376	6293	6216	6133	6335	6175	89	1890	500	4530	10	1	17873425	1108	11.07	0.45	12	0.00	560.00	13652.00	10870	20231228	-42.96	5650	20240913	9.73	10810	-42.65	20240105	5650	9.73	20240913	10870	-42.96	20231228	5650	9.73	20240913	0.84	N	044340	500	89 억		169874	N	N	0	N	00	N
160	20241002	090425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	463240	74	1.51	6300	6300	6250	8190	4410	6300	6260.00	0.95	0	-10	6453	6376	6293	6216	6133	6335	6175	89	1890	500	4530	10	1	17873425	1117	11.16	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.50	5650	20240913	10.62	10810	-42.18	20240105	5650	10.62	20240913	10870	-42.50	20231228	5650	10.62	20240913	0.84	N	044340	500	89 억		169874	N	N	0	N	00	N