KissMeData/015710/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	160331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-435	5	-8.48	17402464230	3367267	182.40	5140	5550	4655	6660	3600	5130	5169.49	0.53	0	5199	5406	5267	5101	4962	4796	5337	5032	88	1530	500	3280	5	1	17530500	823	27.14	0.65	12	19.21	173.00	7196.00	5690	20231102	-17.49	3200	20240909	46.72	5670	-17.20	20240116	3200	46.72	20240909	5690	-17.49	20231102	3200	46.72	20240909	4.60	N	015710	500	87 억		92607	N	N	0	N	00	N
3	20241031	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-465	5	-9.06	16834816745	3245990	175.83	5140	5550	4665	6660	3600	5130	5186.34	0.53	0	-14631	5406	5267	5101	4962	4796	5337	5032	88	1530	500	3280	5	1	17530500	818	26.97	0.65	12	18.52	173.00	7196.00	5690	20231102	-18.01	3200	20240909	45.78	5670	-17.72	20240116	3200	45.78	20240909	5690	-18.01	20231102	3200	45.78	20240909	4.60	N	015710	500	87 억		92607	N	N	0	N	00	N
4	20241031	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-430	5	-8.38	16197527610	3110714	168.50	5140	5550	4680	6660	3600	5130	5207.01	0.53	0	-2274	5406	5267	5101	4962	4796	5337	5032	88	1530	500	3280	5	1	17530500	824	27.17	0.65	12	17.74	173.00	7196.00	5690	20231102	-17.40	3200	20240909	46.88	5670	-17.11	20240116	3200	46.88	20240909	5690	-17.40	20231102	3200	46.88	20240909	4.60	N	015710	500	87 억		92607	N	N	0	N	00	N
5	20241031	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-395	5	-7.70	15715871665	3008652	162.97	5140	5550	4725	6660	3600	5130	5223.56	0.53	0	13394	5406	5267	5101	4962	4796	5337	5032	88	1530	500	3280	5	1	17530500	830	27.37	0.66	12	17.16	173.00	7196.00	5690	20231102	-16.78	3200	20240909	47.97	5670	-16.49	20240116	3200	47.97	20240909	5690	-16.78	20231102	3200	47.97	20240909	4.60	N	015710	500	87 억		92607	N	N	0	N	00	N
6	20241031	120334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-345	5	-6.73	15300587085	2921480	158.25	5140	5550	4765	6660	3600	5130	5237.28	0.53	0	20528	5406	5267	5101	4962	4796	5337	5032	88	1530	500	3280	5	1	17530500	839	27.66	0.66	12	16.67	173.00	7196.00	5690	20231102	-15.91	3200	20240909	49.53	5670	-15.61	20240116	3200	49.53	20240909	5690	-15.91	20231102	3200	49.53	20240909	4.60	N	015710	500	87 억		92607	N	N	0	N	00	N
7	20241031	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-270	5	-5.26	14278630560	2708544	146.72	5140	5550	4855	6660	3600	5130	5271.70	0.53	0	-15826	5406	5267	5101	4962	4796	5337	5032	88	1530	500	3280	5	1	17530500	852	28.09	0.68	12	15.45	173.00	7196.00	5690	20231102	-14.59	3200	20240909	51.88	5670	-14.29	20240116	3200	51.88	20240909	5690	-14.59	20231102	3200	51.88	20240909	4.60	N	015710	500	87 억		92607	N	N	0	N	00	N
8	20241031	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-90	5	-1.75	13270778285	2504381	135.66	5140	5550	4975	6660	3600	5130	5299.03	0.53	0	-14075	5406	5267	5101	4962	4796	5337	5032	88	1530	500	3280	10	1	17530500	884	29.13	0.70	12	14.29	173.00	7196.00	5690	20231102	-11.42	3200	20240909	57.50	5670	-11.11	20240116	3200	57.50	20240909	5690	-11.42	20231102	3200	57.50	20240909	4.60	N	015710	500	87 억		92607	N	N	0	N	00	N
9	20241031	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	200	2	3.90	1650303650	316373	17.14	5140	5340	5080	6660	3600	5130	5216.34	0.53	0	26995	5406	5267	5101	4962	4796	5337	5032	88	1530	500	3280	10	1	17530500	934	30.81	0.74	12	1.80	173.00	7196.00	5690	20231102	-6.33	3200	20240909	66.56	5670	-6.00	20240116	3200	66.56	20240909	5690	-6.33	20231102	3200	66.56	20240909	4.60	N	015710	500	87 억		92607	N	N	0	N	00	N
10	20241030	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	80	2	1.58	9036044880	1773145	18.16	5010	5240	4935	6560	3540	5050	5096.25	0.60	0	-17515	6083	5566	5133	4616	4183	5825	4875	88	1510	500	3230	10	1	17530500	899	29.65	0.71	12	10.11	173.00	7196.00	5690	20231102	-9.84	3200	20240909	60.31	5670	-9.52	20240116	3200	60.31	20240909	5690	-9.84	20231102	3200	60.31	20240909	4.53	N	015710	500	87 억		105321	N	N	0	N	00	N
11	20241030	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-10	5	-0.20	7555830800	1485683	15.21	5010	5240	4935	6560	3540	5050	5086.04	0.60	0	-27179	6083	5566	5133	4616	4183	5825	4875	88	1510	500	3230	10	1	17530500	884	29.13	0.70	12	8.47	173.00	7196.00	5690	20231102	-11.42	3200	20240909	57.50	5670	-11.11	20240116	3200	57.50	20240909	5690	-11.42	20231102	3200	57.50	20240909	4.53	N	015710	500	87 억		105321	N	N	0	N	00	N
12	20241030	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	40	2	0.79	6979412630	1371343	14.04	5010	5240	4935	6560	3540	5050	5089.80	0.60	0	-20545	6083	5566	5133	4616	4183	5825	4875	88	1510	500	3230	10	1	17530500	892	29.42	0.71	12	7.82	173.00	7196.00	5690	20231102	-10.54	3200	20240909	59.06	5670	-10.23	20240116	3200	59.06	20240909	5690	-10.54	20231102	3200	59.06	20240909	4.53	N	015710	500	87 억		105321	N	N	0	N	00	N
13	20241030	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	20	2	0.40	3823660990	756360	7.75	5010	5170	4935	6560	3540	5050	5055.43	0.60	0	-805	6083	5566	5133	4616	4183	5825	4875	88	1510	500	3230	10	1	17530500	889	29.31	0.70	12	4.31	173.00	7196.00	5690	20231102	-10.90	3200	20240909	58.44	5670	-10.58	20240116	3200	58.44	20240909	5690	-10.90	20231102	3200	58.44	20240909	4.53	N	015710	500	87 억		105321	N	N	0	N	00	N
14	20241030	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-40	5	-0.79	3336464225	659955	6.76	5010	5170	4935	6560	3540	5050	5055.69	0.60	0	-3177	6083	5566	5133	4616	4183	5825	4875	88	1510	500	3230	10	1	17530500	878	28.96	0.70	12	3.76	173.00	7196.00	5690	20231102	-11.95	3200	20240909	56.56	5670	-11.64	20240116	3200	56.56	20240909	5690	-11.95	20231102	3200	56.56	20240909	4.53	N	015710	500	87 억		105321	N	N	0	N	00	N
15	20241030	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-75	5	-1.49	3164056435	625387	6.40	5010	5170	4935	6560	3540	5050	5059.53	0.60	0	-6227	6083	5566	5133	4616	4183	5825	4875	88	1510	500	3230	5	1	17530500	872	28.76	0.69	12	3.57	173.00	7196.00	5690	20231102	-12.57	3200	20240909	55.47	5670	-12.26	20240116	3200	55.47	20240909	5690	-12.57	20231102	3200	55.47	20240909	4.53	N	015710	500	87 억		105321	N	N	0	N	00	N
16	20241030	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-30	5	-0.59	2581782270	508485	5.21	5010	5170	4985	6560	3540	5050	5078.02	0.60	0	-27029	6083	5566	5133	4616	4183	5825	4875	88	1510	500	3230	10	1	17530500	880	29.02	0.70	12	2.90	173.00	7196.00	5690	20231102	-11.78	3200	20240909	56.88	5670	-11.46	20240116	3200	56.88	20240909	5690	-11.78	20231102	3200	56.88	20240909	4.53	N	015710	500	87 억		105321	N	N	0	N	00	N
17	20241030	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-50	5	-0.99	447551090	89124	0.91	5010	5060	4985	6560	3540	5050	5017.56	0.60	0	-9893	6083	5566	5133	4616	4183	5825	4875	88	1510	500	3230	10	1	17530500	877	28.90	0.69	12	0.51	173.00	7196.00	5690	20231102	-12.13	3200	20240909	56.25	5670	-11.82	20240116	3200	56.25	20240909	5690	-12.13	20231102	3200	56.25	20240909	4.53	N	015710	500	87 억		105321	N	N	0	N	00	N
18	20241029	160324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	380	2	8.14	51161656070	9682642	1026.59	4700	5650	4700	6070	3270	4670	5283.91	0.75	0	-21459	4946	4807	4711	4572	4476	4877	4642	88	1400	500	2980	10	1	17530500	885	29.19	0.70	12	55.23	173.00	7196.00	5690	20231102	-11.25	3200	20240909	57.81	5670	-10.93	20240116	3200	57.81	20240909	5690	-11.25	20231102	3200	57.81	20240909	4.32	N	015710	500	87 억		130860	N	N	0	N	00	N
19	20241029	150329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	410	2	8.78	50318515240	9515584	1008.88	4700	5650	4700	6070	3270	4670	5288.01	0.75	0	-20436	4946	4807	4711	4572	4476	4877	4642	88	1400	500	2980	10	1	17530500	891	29.36	0.71	12	54.28	173.00	7196.00	5690	20231102	-10.72	3200	20240909	58.75	5670	-10.41	20240116	3200	58.75	20240909	5690	-10.72	20231102	3200	58.75	20240909	4.32	N	015710	500	87 억		130860	N	N	0	N	00	N
20	20241029	140325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	410	2	8.78	49056417420	9265916	982.41	4700	5650	4700	6070	3270	4670	5294.29	0.75	0	-40357	4946	4807	4711	4572	4476	4877	4642	88	1400	500	2980	10	1	17530500	891	29.36	0.71	12	52.86	173.00	7196.00	5690	20231102	-10.72	3200	20240909	58.75	5670	-10.41	20240116	3200	58.75	20240909	5690	-10.72	20231102	3200	58.75	20240909	4.32	N	015710	500	87 억		130860	N	N	0	N	00	N
21	20241029	130326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	470	2	10.06	47133170590	8891445	942.71	4700	5650	4700	6070	3270	4670	5300.96	0.75	0	-50928	4946	4807	4711	4572	4476	4877	4642	88	1400	500	2980	10	1	17530500	901	29.71	0.71	12	50.72	173.00	7196.00	5690	20231102	-9.67	3200	20240909	60.62	5670	-9.35	20240116	3200	60.62	20240909	5690	-9.67	20231102	3200	60.62	20240909	4.32	N	015710	500	87 억		130860	N	N	0	N	00	N
22	20241029	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	440	2	9.42	45478037330	8568895	908.51	4700	5650	4700	6070	3270	4670	5307.34	0.75	0	-50319	4946	4807	4711	4572	4476	4877	4642	88	1400	500	2980	10	1	17530500	896	29.54	0.71	12	48.88	173.00	7196.00	5690	20231102	-10.19	3200	20240909	59.69	5670	-9.88	20240116	3200	59.69	20240909	5690	-10.19	20231102	3200	59.69	20240909	4.32	N	015710	500	87 억		130860	N	N	0	N	00	N
23	20241029	110330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	590	2	12.63	41971985740	7893715	836.92	4700	5650	4700	6070	3270	4670	5317.14	0.75	0	-52612	4946	4807	4711	4572	4476	4877	4642	88	1400	500	2980	10	1	17530500	922	30.40	0.73	12	45.03	173.00	7196.00	5690	20231102	-7.56	3200	20240909	64.38	5670	-7.23	20240116	3200	64.38	20240909	5690	-7.56	20231102	3200	64.38	20240909	4.32	N	015710	500	87 억		130860	N	N	0	N	00	N
24	20241029	100328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	670	2	14.35	35444554350	6661695	706.30	4700	5650	4700	6070	3270	4670	5320.65	0.75	0	-16399	4946	4807	4711	4572	4476	4877	4642	88	1400	500	2980	10	1	17530500	936	30.87	0.74	12	38.00	173.00	7196.00	5690	20231102	-6.15	3200	20240909	66.88	5670	-5.82	20240116	3200	66.88	20240909	5690	-6.15	20231102	3200	66.88	20240909	4.32	N	015710	500	87 억		130860	N	N	0	N	00	N
25	20241028	160324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-120	5	-2.51	4193588250	889029	23.22	4660	4850	4615	6220	3355	4790	4717.28	0.50	0	45901	5400	5095	4895	4590	4390	4995	4490	88	1430	500	3060	5	1	17530500	819	26.99	0.65	12	5.07	173.00	7196.00	5690	20231102	-17.93	3200	20240909	45.94	5670	-17.64	20240116	3200	45.94	20240909	5690	-17.93	20231102	3200	45.94	20240909	3.37	N	015710	500	87 억		87671	N	N	0	N	00	N
26	20241028	150325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-95	5	-1.98	3752905905	794935	20.76	4660	4850	4615	6220	3355	4790	4721.01	0.50	0	31954	5400	5095	4895	4590	4390	4995	4490	88	1430	500	3060	5	1	17530500	823	27.14	0.65	12	4.53	173.00	7196.00	5690	20231102	-17.49	3200	20240909	46.72	5670	-17.20	20240116	3200	46.72	20240909	5690	-17.49	20231102	3200	46.72	20240909	3.37	N	015710	500	87 억		87671	N	N	0	N	00	N
27	20241028	140327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-65	5	-1.36	3389684475	717664	18.74	4660	4850	4615	6220	3355	4790	4723.21	0.50	0	30328	5400	5095	4895	4590	4390	4995	4490	88	1430	500	3060	5	1	17530500	828	27.31	0.66	12	4.09	173.00	7196.00	5690	20231102	-16.96	3200	20240909	47.66	5670	-16.67	20240116	3200	47.66	20240909	5690	-16.96	20231102	3200	47.66	20240909	3.37	N	015710	500	87 억		87671	N	N	0	N	00	N
28	20241028	130325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-105	5	-2.19	2389335685	508464	13.28	4660	4850	4615	6220	3355	4790	4699.11	0.50	0	48629	5400	5095	4895	4590	4390	4995	4490	88	1430	500	3060	5	1	17530500	821	27.08	0.65	12	2.90	173.00	7196.00	5690	20231102	-17.66	3200	20240909	46.41	5670	-17.37	20240116	3200	46.41	20240909	5690	-17.66	20231102	3200	46.41	20240909	3.37	N	015710	500	87 억		87671	N	N	0	N	00	N
29	20241028	120325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-145	5	-3.03	2236356815	475622	12.42	4660	4850	4615	6220	3355	4790	4701.95	0.50	0	38842	5400	5095	4895	4590	4390	4995	4490	88	1430	500	3060	5	1	17530500	814	26.85	0.65	12	2.71	173.00	7196.00	5690	20231102	-18.37	3200	20240909	45.16	5670	-18.08	20240116	3200	45.16	20240909	5690	-18.37	20231102	3200	45.16	20240909	3.37	N	015710	500	87 억		87671	N	N	0	N	00	N
30	20241028	110305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-125	5	-2.61	2004932705	425871	11.12	4660	4850	4615	6220	3355	4790	4707.82	0.50	0	47278	5400	5095	4895	4590	4390	4995	4490	88	1430	500	3060	5	1	17530500	818	26.97	0.65	12	2.43	173.00	7196.00	5690	20231102	-18.01	3200	20240909	45.78	5670	-17.72	20240116	3200	45.78	20240909	5690	-18.01	20231102	3200	45.78	20240909	3.37	N	015710	500	87 억		87671	N	N	0	N	00	N
31	20241028	100322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-130	5	-2.71	1733492610	367685	9.60	4660	4850	4615	6220	3355	4790	4714.60	0.50	0	30875	5400	5095	4895	4590	4390	4995	4490	88	1430	500	3060	5	1	17530500	817	26.94	0.65	12	2.10	173.00	7196.00	5690	20231102	-18.10	3200	20240909	45.62	5670	-17.81	20240116	3200	45.62	20240909	5690	-18.10	20231102	3200	45.62	20240909	3.37	N	015710	500	87 억		87671	N	N	0	N	00	N
32	20241028	090323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-80	5	-1.67	453466495	96653	2.52	4660	4755	4660	6220	3355	4790	4691.61	0.50	0	19975	5400	5095	4895	4590	4390	4995	4490	88	1430	500	3060	5	1	17530500	826	27.23	0.65	12	0.55	173.00	7196.00	5690	20231102	-17.22	3200	20240909	47.19	5670	-16.93	20240116	3200	47.19	20240909	5690	-17.22	20231102	3200	47.19	20240909	3.37	N	015710	500	87 억		87671	N	N	0	N	00	N
33	20241025	160321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-135	5	-2.74	18424634325	3725953	27.42	5120	5200	4695	6400	3450	4925	4945.29	0.78	0	-71015	5938	5431	5063	4556	4188	5685	4810	88	1475	500	3150	5	1	17530500	840	27.69	0.67	12	21.25	173.00	7196.00	5690	20231102	-15.82	3200	20240909	49.69	5670	-15.52	20240116	3200	49.69	20240909	5690	-15.82	20231102	3200	49.69	20240909	4.02	N	015710	500	87 억		136754	N	N	0	N	00	N
34	20241025	150325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-35	5	-0.71	17190415685	3470031	25.54	5120	5200	4695	6400	3450	4925	4953.97	0.78	0	-77470	5938	5431	5063	4556	4188	5685	4810	88	1475	500	3150	5	1	17530500	857	28.27	0.68	12	19.79	173.00	7196.00	5690	20231102	-14.06	3200	20240909	52.81	5670	-13.76	20240116	3200	52.81	20240909	5690	-14.06	20231102	3200	52.81	20240909	4.02	N	015710	500	87 억		136754	N	N	0	N	00	N
35	20241025	140324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-100	5	-2.03	6513344465	1321175	9.72	5120	5130	4750	6400	3450	4925	4929.96	0.78	0	-73131	5938	5431	5063	4556	4188	5685	4810	88	1475	500	3150	5	1	17530500	846	27.89	0.67	12	7.54	173.00	7196.00	5690	20231102	-15.20	3200	20240909	50.78	5670	-14.90	20240116	3200	50.78	20240909	5690	-15.20	20231102	3200	50.78	20240909	4.02	N	015710	500	87 억		136754	N	N	0	N	00	N
36	20241025	130326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-55	5	-1.12	6294574580	1275835	9.39	5120	5130	4750	6400	3450	4925	4933.69	0.78	0	-69905	5938	5431	5063	4556	4188	5685	4810	88	1475	500	3150	5	1	17530500	854	28.15	0.68	12	7.28	173.00	7196.00	5690	20231102	-14.41	3200	20240909	52.19	5670	-14.11	20240116	3200	52.19	20240909	5690	-14.41	20231102	3200	52.19	20240909	4.02	N	015710	500	87 억		136754	N	N	0	N	00	N
37	20241025	120326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-45	5	-0.91	6002947990	1216473	8.95	5120	5130	4750	6400	3450	4925	4934.72	0.78	0	-69769	5938	5431	5063	4556	4188	5685	4810	88	1475	500	3150	5	1	17530500	855	28.21	0.68	12	6.94	173.00	7196.00	5690	20231102	-14.24	3200	20240909	52.50	5670	-13.93	20240116	3200	52.50	20240909	5690	-14.24	20231102	3200	52.50	20240909	4.02	N	015710	500	87 억		136754	N	N	0	N	00	N
38	20241025	110324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-95	5	-1.93	5329560485	1079187	7.94	5120	5130	4750	6400	3450	4925	4938.50	0.78	0	-68070	5938	5431	5063	4556	4188	5685	4810	88	1475	500	3150	5	1	17530500	847	27.92	0.67	12	6.16	173.00	7196.00	5690	20231102	-15.11	3200	20240909	50.94	5670	-14.81	20240116	3200	50.94	20240909	5690	-15.11	20231102	3200	50.94	20240909	4.02	N	015710	500	87 억		136754	N	N	0	N	00	N
39	20241025	100324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	5	2	0.10	4449906810	896368	6.60	5120	5130	4815	6400	3450	4925	4964.38	0.78	0	-52629	5938	5431	5063	4556	4188	5685	4810	88	1475	500	3150	5	1	17530500	864	28.50	0.69	12	5.11	173.00	7196.00	5690	20231102	-13.36	3200	20240909	54.06	5670	-13.05	20240116	3200	54.06	20240909	5690	-13.36	20231102	3200	54.06	20240909	4.02	N	015710	500	87 억		136754	N	N	0	N	00	N
40	20241025	090323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	50	2	1.02	1390808495	274678	2.02	5120	5130	4965	6400	3450	4925	5063.44	0.78	0	-58870	5938	5431	5063	4556	4188	5685	4810	88	1475	500	3150	5	1	17530500	872	28.76	0.69	12	1.57	173.00	7196.00	5690	20231102	-12.57	3200	20240909	55.47	5670	-12.26	20240116	3200	55.47	20240909	5690	-12.57	20231102	3200	55.47	20240909	4.02	N	015710	500	87 억		136754	N	N	0	N	00	N
41	20241024	160320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	435	2	9.69	71113558545	13472157	76.53	4725	5570	4695	5830	3145	4490	5278.71	0.58	0	58869	5486	4987	4651	4152	3816	5237	4402	88	1340	500	2870	5	1	17530500	863	28.47	0.68	12	76.85	173.00	7196.00	5690	20231102	-13.44	3200	20240909	53.91	5670	-13.14	20240116	3200	53.91	20240909	5690	-13.44	20231102	3200	53.91	20240909	3.95	N	015710	500	87 억		102010	N	N	0	N	00	N
42	20241024	150321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	460	2	10.24	69931358235	13232264	75.16	4725	5570	4695	5830	3145	4490	5284.92	0.58	0	64017	5486	4987	4651	4152	3816	5237	4402	88	1340	500	2870	5	1	17530500	868	28.61	0.69	12	75.48	173.00	7196.00	5690	20231102	-13.01	3200	20240909	54.69	5670	-12.70	20240116	3200	54.69	20240909	5690	-13.01	20231102	3200	54.69	20240909	3.95	N	015710	500	87 억		102010	N	N	0	N	00	N
43	20241024	140321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	590	2	13.14	66200286180	12491202	70.95	4725	5570	4695	5830	3145	4490	5299.76	0.58	0	-5873	5486	4987	4651	4152	3816	5237	4402	88	1340	500	2870	10	1	17530500	891	29.36	0.71	12	71.25	173.00	7196.00	5690	20231102	-10.72	3200	20240909	58.75	5670	-10.41	20240116	3200	58.75	20240909	5690	-10.72	20231102	3200	58.75	20240909	3.95	N	015710	500	87 억		102010	N	N	0	N	00	N
44	20241024	130322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	850	2	18.93	60603347980	11426962	64.91	4725	5570	4695	5830	3145	4490	5303.55	0.58	0	-29659	5486	4987	4651	4152	3816	5237	4402	88	1340	500	2870	10	1	17530500	936	30.87	0.74	12	65.18	173.00	7196.00	5690	20231102	-6.15	3200	20240909	66.88	5670	-5.82	20240116	3200	66.88	20240909	5690	-6.15	20231102	3200	66.88	20240909	3.95	N	015710	500	87 억		102010	N	N	0	N	00	N
45	20241024	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	840	2	18.71	57928774520	10927169	62.07	4725	5570	4695	5830	3145	4490	5301.36	0.58	0	-27414	5486	4987	4651	4152	3816	5237	4402	88	1340	500	2870	10	1	17530500	934	30.81	0.74	12	62.33	173.00	7196.00	5690	20231102	-6.33	3200	20240909	66.56	5670	-6.00	20240116	3200	66.56	20240909	5690	-6.33	20231102	3200	66.56	20240909	3.95	N	015710	500	87 억		102010	N	N	0	N	00	N
46	20241024	110323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	800	2	17.82	53755467960	10148751	57.65	4725	5570	4695	5830	3145	4490	5296.77	0.58	0	-19340	5486	4987	4651	4152	3816	5237	4402	88	1340	500	2870	10	1	17530500	927	30.58	0.74	12	57.89	173.00	7196.00	5690	20231102	-7.03	3200	20240909	65.31	5670	-6.70	20240116	3200	65.31	20240909	5690	-7.03	20231102	3200	65.31	20240909	3.95	N	015710	500	87 억		102010	N	N	0	N	00	N
47	20241024	100323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	830	2	18.49	47468221380	8967110	50.94	4725	5570	4695	5830	3145	4490	5293.61	0.58	0	-12319	5486	4987	4651	4152	3816	5237	4402	88	1340	500	2870	10	1	17530500	933	30.75	0.74	12	51.15	173.00	7196.00	5690	20231102	-6.50	3200	20240909	66.25	5670	-6.17	20240116	3200	66.25	20240909	5690	-6.50	20231102	3200	66.25	20240909	3.95	N	015710	500	87 억		102010	N	N	0	N	00	N
48	20241024	090320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	265	2	5.90	3650915280	764078	4.34	4725	4960	4695	5830	3145	4490	4778.26	0.58	0	-5140	5486	4987	4651	4152	3816	5237	4402	88	1340	500	2870	5	1	17530500	834	27.49	0.66	12	4.36	173.00	7196.00	5690	20231102	-16.43	3200	20240909	48.59	5670	-16.14	20240116	3200	48.59	20240909	5690	-16.43	20231102	3200	48.59	20240909	3.95	N	015710	500	87 억		102010	N	N	0	N	00	N
49	20241023	160323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	235	2	5.52	84154140615	17294012	294.80	4380	5150	4315	5530	2980	4255	4866.38	0.56	0	14600	4868	4561	4233	3926	3598	4715	4080	88	1275	500	2720	5	1	17530500	787	25.95	0.62	12	98.65	173.00	7196.00	5690	20231102	-21.09	3200	20240909	40.31	5670	-20.81	20240116	3200	40.31	20240909	5690	-21.09	20231102	3200	40.31	20240909	3.84	N	015710	500	87 억		98401	N	N	0	N	00	N
50	20241023	150326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	395	2	9.28	82558776295	16942335	288.81	4380	5150	4315	5530	2980	4255	4872.93	0.56	0	-7137	4868	4561	4233	3926	3598	4715	4080	88	1275	500	2720	5	1	17530500	815	26.88	0.65	12	96.64	173.00	7196.00	5690	20231102	-18.28	3200	20240909	45.31	5670	-17.99	20240116	3200	45.31	20240909	5690	-18.28	20231102	3200	45.31	20240909	3.84	N	015710	500	87 억		98401	N	N	0	N	00	N
51	20241023	140327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	500	2	11.75	76071649390	15573046	265.47	4380	5150	4315	5530	2980	4255	4884.83	0.56	0	-6071	4868	4561	4233	3926	3598	4715	4080	88	1275	500	2720	5	1	17530500	834	27.49	0.66	12	88.83	173.00	7196.00	5690	20231102	-16.43	3200	20240909	48.59	5670	-16.14	20240116	3200	48.59	20240909	5690	-16.43	20231102	3200	48.59	20240909	3.84	N	015710	500	87 억		98401	N	N	0	N	00	N
52	20241023	130323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	710	2	16.69	67438963840	13797401	235.20	4380	5150	4315	5530	2980	4255	4887.80	0.56	0	-17651	4868	4561	4233	3926	3598	4715	4080	88	1275	500	2720	5	1	17530500	870	28.70	0.69	12	78.71	173.00	7196.00	5690	20231102	-12.74	3200	20240909	55.16	5670	-12.43	20240116	3200	55.16	20240909	5690	-12.74	20231102	3200	55.16	20240909	3.84	N	015710	500	87 억		98401	N	N	0	N	00	N
53	20241023	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	365	2	8.58	45246327105	9311986	158.74	4380	5150	4315	5530	2980	4255	4858.93	0.56	0	5722	4868	4561	4233	3926	3598	4715	4080	88	1275	500	2720	5	1	17530500	810	26.71	0.64	12	53.12	173.00	7196.00	5690	20231102	-18.80	3200	20240909	44.38	5670	-18.52	20240116	3200	44.38	20240909	5690	-18.80	20231102	3200	44.38	20240909	3.84	N	015710	500	87 억		98401	N	N	0	N	00	N
54	20241023	110322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	425	2	9.99	43422211965	8918849	152.04	4380	5150	4315	5530	2980	4255	4868.59	0.56	0	-9772	4868	4561	4233	3926	3598	4715	4080	88	1275	500	2720	5	1	17530500	820	27.05	0.65	12	50.88	173.00	7196.00	5690	20231102	-17.75	3200	20240909	46.25	5670	-17.46	20240116	3200	46.25	20240909	5690	-17.75	20231102	3200	46.25	20240909	3.84	N	015710	500	87 억		98401	N	N	0	N	00	N
55	20241023	100322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	620	2	14.57	35238763370	7238087	123.38	4380	5150	4315	5530	2980	4255	4868.52	0.56	0	847	4868	4561	4233	3926	3598	4715	4080	88	1275	500	2720	5	1	17530500	855	28.18	0.68	12	41.29	173.00	7196.00	5690	20231102	-14.32	3200	20240909	52.34	5670	-14.02	20240116	3200	52.34	20240909	5690	-14.32	20231102	3200	52.34	20240909	3.84	N	015710	500	87 억		98401	N	N	0	N	00	N
56	20241023	090321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	215	2	5.05	1560117675	349776	5.96	4380	4565	4380	5530	2980	4255	4460.33	0.56	0	6768	4868	4561	4233	3926	3598	4715	4080	88	1275	500	2720	5	1	17530500	784	25.84	0.62	12	2.00	173.00	7196.00	5690	20231102	-21.44	3200	20240909	39.69	5670	-21.16	20240116	3200	39.69	20240909	5690	-21.44	20231102	3200	39.69	20240909	3.84	N	015710	500	87 억		98401	N	N	0	N	00	N
57	20241022	160318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	225	2	5.58	23095544535	5382719	1463.04	4030	4540	3905	5230	2825	4030	4290.79	0.54	0	2997	4283	4156	4063	3936	3843	4110	3890	88	1200	500	2570	5	1	17530500	746	24.60	0.59	12	30.70	173.00	7196.00	5690	20231102	-25.22	3200	20240909	32.97	5670	-24.96	20240116	3200	32.97	20240909	5690	-25.22	20231102	3200	32.97	20240909	3.75	N	015710	500	87 억		95423	N	N	0	N	00	N
58	20241022	150322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	350	2	8.68	18935493525	4431976	1204.63	4030	4470	3905	5230	2825	4030	4272.50	0.54	0	-11074	4283	4156	4063	3936	3843	4110	3890	88	1200	500	2570	5	1	17530500	768	25.32	0.61	12	25.28	173.00	7196.00	5690	20231102	-23.02	3200	20240909	36.88	5670	-22.75	20240116	3200	36.88	20240909	5690	-23.02	20231102	3200	36.88	20240909	3.75	N	015710	500	87 억		95423	N	N	0	N	00	N
59	20241022	140323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	30	2	0.74	13806869545	3239711	880.56	4030	4470	3905	5230	2825	4030	4261.80	0.54	0	-7237	4283	4156	4063	3936	3843	4110	3890	88	1200	500	2570	5	1	17530500	712	23.47	0.56	12	18.48	173.00	7196.00	5690	20231102	-28.65	3200	20240909	26.88	5670	-28.40	20240116	3200	26.88	20240909	5690	-28.65	20231102	3200	26.88	20240909	3.75	N	015710	500	87 억		95423	N	N	0	N	00	N
60	20241022	130321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	100	2	2.48	13369273660	3132796	851.50	4030	4470	3905	5230	2825	4030	4267.57	0.54	0	-5507	4283	4156	4063	3936	3843	4110	3890	88	1200	500	2570	5	1	17530500	724	23.87	0.57	12	17.87	173.00	7196.00	5690	20231102	-27.42	3200	20240909	29.06	5670	-27.16	20240116	3200	29.06	20240909	5690	-27.42	20231102	3200	29.06	20240909	3.75	N	015710	500	87 억		95423	N	N	0	N	00	N
61	20241022	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	140	2	3.47	12731443415	2978160	809.47	4030	4470	3905	5230	2825	4030	4274.98	0.54	0	-9495	4283	4156	4063	3936	3843	4110	3890	88	1200	500	2570	5	1	17530500	731	24.10	0.58	12	16.99	173.00	7196.00	5690	20231102	-26.71	3200	20240909	30.31	5670	-26.46	20240116	3200	30.31	20240909	5690	-26.71	20231102	3200	30.31	20240909	3.75	N	015710	500	87 억		95423	N	N	0	N	00	N
62	20241022	110320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	195	2	4.84	8807455775	2057421	559.21	4030	4470	3905	5230	2825	4030	4280.89	0.54	0	-8938	4283	4156	4063	3936	3843	4110	3890	88	1200	500	2570	5	1	17530500	741	24.42	0.59	12	11.74	173.00	7196.00	5690	20231102	-25.75	3200	20240909	32.03	5670	-25.49	20240116	3200	32.03	20240909	5690	-25.75	20231102	3200	32.03	20240909	3.75	N	015710	500	87 억		95423	N	N	0	N	00	N
63	20241022	100320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-95	5	-2.36	286612235	72557	19.72	4030	4035	3905	5230	2825	4030	3949.52	0.54	0	11151	4283	4156	4063	3936	3843	4110	3890	88	1200	500	2570	5	1	17530500	690	22.75	0.55	12	0.41	173.00	7196.00	5690	20231102	-30.84	3200	20240909	22.97	5670	-30.60	20240116	3200	22.97	20240909	5690	-30.84	20231102	3200	22.97	20240909	3.75	N	015710	500	87 억		95423	N	N	0	N	00	N
64	20241022	090321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-20	5	-0.50	28523460	7081	1.92	4030	4035	4005	5230	2825	4030	4028.00	0.54	0	-1383	4283	4156	4063	3936	3843	4110	3890	88	1200	500	2570	5	1	17530500	703	23.18	0.56	12	0.04	173.00	7196.00	5690	20231102	-29.53	3200	20240909	25.31	5670	-29.28	20240116	3200	25.31	20240909	5690	-29.53	20231102	3200	25.31	20240909	3.75	N	015710	500	87 억		95423	N	N	0	N	00	N
65	20241021	160318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	0	3	0.00	1454925655	357441	53.00	4045	4190	3970	5230	2825	4030	4070.85	0.62	0	-12880	4313	4171	4058	3916	3803	4115	3860	88	1200	500	2570	5	1	17530500	706	23.29	0.56	12	2.04	173.00	7196.00	5690	20231102	-29.17	3200	20240909	25.94	5670	-28.92	20240116	3200	25.94	20240909	5690	-29.17	20231102	3200	25.94	20240909	4.00	N	015710	500	87 억		108268	N	N	0	N	00	N
66	20241021	150320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-25	5	-0.62	1364553360	334971	49.67	4045	4190	3970	5230	2825	4030	4073.84	0.62	0	-11417	4313	4171	4058	3916	3803	4115	3860	88	1200	500	2570	5	1	17530500	702	23.15	0.56	12	1.91	173.00	7196.00	5690	20231102	-29.61	3200	20240909	25.16	5670	-29.37	20240116	3200	25.16	20240909	5690	-29.61	20231102	3200	25.16	20240909	4.00	N	015710	500	87 억		108268	N	N	0	N	00	N
67	20241021	140321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	0	3	0.00	1263818465	309916	45.95	4045	4190	3970	5230	2825	4030	4078.17	0.62	0	-8521	4313	4171	4058	3916	3803	4115	3860	88	1200	500	2570	5	1	17530500	706	23.29	0.56	12	1.77	173.00	7196.00	5690	20231102	-29.17	3200	20240909	25.94	5670	-28.92	20240116	3200	25.94	20240909	5690	-29.17	20231102	3200	25.94	20240909	4.00	N	015710	500	87 억		108268	N	N	0	N	00	N
68	20241021	130319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	10	2	0.25	1194237700	292645	43.39	4045	4190	3970	5230	2825	4030	4081.10	0.62	0	-8347	4313	4171	4058	3916	3803	4115	3860	88	1200	500	2570	5	1	17530500	708	23.35	0.56	12	1.67	173.00	7196.00	5690	20231102	-29.00	3200	20240909	26.25	5670	-28.75	20240116	3200	26.25	20240909	5690	-29.00	20231102	3200	26.25	20240909	4.00	N	015710	500	87 억		108268	N	N	0	N	00	N
69	20241021	120320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	45	2	1.12	1009210380	246734	36.58	4045	4190	3970	5230	2825	4030	4090.64	0.62	0	-5915	4313	4171	4058	3916	3803	4115	3860	88	1200	500	2570	5	1	17530500	714	23.55	0.57	12	1.41	173.00	7196.00	5690	20231102	-28.38	3200	20240909	27.34	5670	-28.13	20240116	3200	27.34	20240909	5690	-28.38	20231102	3200	27.34	20240909	4.00	N	015710	500	87 억		108268	N	N	0	N	00	N
70	20241021	110318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	55	2	1.36	936572565	228890	33.94	4045	4190	3970	5230	2825	4030	4092.20	0.62	0	66	4313	4171	4058	3916	3803	4115	3860	88	1200	500	2570	5	1	17530500	716	23.61	0.57	12	1.31	173.00	7196.00	5690	20231102	-28.21	3200	20240909	27.66	5670	-27.95	20240116	3200	27.66	20240909	5690	-28.21	20231102	3200	27.66	20240909	4.00	N	015710	500	87 억		108268	N	N	0	N	00	N
71	20241021	100321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	20	2	0.50	824669735	201390	29.86	4045	4190	3970	5230	2825	4030	4095.37	0.62	0	884	4313	4171	4058	3916	3803	4115	3860	88	1200	500	2570	5	1	17530500	710	23.41	0.56	12	1.15	173.00	7196.00	5690	20231102	-28.82	3200	20240909	26.56	5670	-28.57	20240116	3200	26.56	20240909	5690	-28.82	20231102	3200	26.56	20240909	4.00	N	015710	500	87 억		108268	N	N	0	N	00	N
72	20241021	090318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	60	2	1.49	155518745	38454	5.70	4045	4090	3970	5230	2825	4030	4044.85	0.62	0	-5102	4313	4171	4058	3916	3803	4115	3860	88	1200	500	2570	5	1	17530500	717	23.64	0.57	12	0.22	173.00	7196.00	5690	20231102	-28.12	3200	20240909	27.81	5670	-27.87	20240116	3200	27.81	20240909	5690	-28.12	20231102	3200	27.81	20240909	4.00	N	015710	500	87 억		108268	N	N	0	N	00	N
73	20241018	160318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-55	5	-1.35	2699712260	662648	101.35	4040	4200	3945	5310	2860	4085	4074.25	0.71	0	-16389	4495	4290	4170	3965	3845	4230	3905	88	1225	500	2610	5	1	17530500	706	23.29	0.56	12	3.78	173.00	7196.00	5690	20231102	-29.17	3200	20240909	25.94	5670	-28.92	20240116	3200	25.94	20240909	5690	-29.17	20231102	3200	25.94	20240909	3.88	N	015710	500	87 억		124701	N	N	0	N	00	N
74	20241018	150323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-20	5	-0.49	2393092045	586707	89.73	4040	4200	3945	5310	2860	4085	4078.85	0.71	0	-34400	4495	4290	4170	3965	3845	4230	3905	88	1225	500	2610	5	1	17530500	713	23.50	0.56	12	3.35	173.00	7196.00	5690	20231102	-28.56	3200	20240909	27.03	5670	-28.31	20240116	3200	27.03	20240909	5690	-28.56	20231102	3200	27.03	20240909	3.88	N	015710	500	87 억		124701	N	N	0	N	00	N
75	20241018	140329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-35	5	-0.86	1028459690	256603	39.25	4040	4150	3945	5310	2860	4085	4007.97	0.71	0	15482	4495	4290	4170	3965	3845	4230	3905	88	1225	500	2610	5	1	17530500	710	23.41	0.56	12	1.46	173.00	7196.00	5690	20231102	-28.82	3200	20240909	26.56	5670	-28.57	20240116	3200	26.56	20240909	5690	-28.82	20231102	3200	26.56	20240909	3.88	N	015710	500	87 억		124701	N	N	0	N	00	N
76	20241018	130319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-50	5	-1.22	926841855	231488	35.41	4040	4150	3945	5310	2860	4085	4003.84	0.71	0	21381	4495	4290	4170	3965	3845	4230	3905	88	1225	500	2610	5	1	17530500	707	23.32	0.56	12	1.32	173.00	7196.00	5690	20231102	-29.09	3200	20240909	26.09	5670	-28.84	20240116	3200	26.09	20240909	5690	-29.09	20231102	3200	26.09	20240909	3.88	N	015710	500	87 억		124701	N	N	0	N	00	N
77	20241018	120325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-85	5	-2.08	804982760	201055	30.75	4040	4150	3945	5310	2860	4085	4003.79	0.71	0	17465	4495	4290	4170	3965	3845	4230	3905	88	1225	500	2610	5	1	17530500	701	23.12	0.56	12	1.15	173.00	7196.00	5690	20231102	-29.70	3200	20240909	25.00	5670	-29.45	20240116	3200	25.00	20240909	5690	-29.70	20231102	3200	25.00	20240909	3.88	N	015710	500	87 억		124701	N	N	0	N	00	N
78	20241018	110323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-95	5	-2.33	732429245	182898	27.97	4040	4150	3945	5310	2860	4085	4004.57	0.71	0	18506	4495	4290	4170	3965	3845	4230	3905	88	1225	500	2610	5	1	17530500	699	23.06	0.55	12	1.04	173.00	7196.00	5690	20231102	-29.88	3200	20240909	24.69	5670	-29.63	20240116	3200	24.69	20240909	5690	-29.88	20231102	3200	24.69	20240909	3.88	N	015710	500	87 억		124701	N	N	0	N	00	N
79	20241018	100319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-85	5	-2.08	528860255	131734	20.15	4040	4150	3945	5310	2860	4085	4014.60	0.71	0	12551	4495	4290	4170	3965	3845	4230	3905	88	1225	500	2610	5	1	17530500	701	23.12	0.56	12	0.75	173.00	7196.00	5690	20231102	-29.70	3200	20240909	25.00	5670	-29.45	20240116	3200	25.00	20240909	5690	-29.70	20231102	3200	25.00	20240909	3.88	N	015710	500	87 억		124701	N	N	0	N	00	N
80	20241018	090320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	15	2	0.37	37414675	9230	1.41	4040	4105	4040	5310	2860	4085	4053.53	0.71	0	616	4495	4290	4170	3965	3845	4230	3905	88	1225	500	2610	5	1	17530500	719	23.70	0.57	12	0.05	173.00	7196.00	5690	20231102	-27.94	3200	20240909	28.12	5670	-27.69	20240116	3200	28.12	20240909	5690	-27.94	20231102	3200	28.12	20240909	3.88	N	015710	500	87 억		124701	N	N	0	N	00	N
81	20241017	160318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-165	5	-3.88	2695451805	642025	7.06	4180	4375	4050	5520	2975	4250	4198.84	0.61	0	15987	5363	4806	4523	3966	3683	4665	3825	88	1270	500	2720	5	1	17530500	716	23.61	0.57	12	3.66	173.00	7196.00	5690	20231102	-28.21	3200	20240909	27.66	5670	-27.95	20240116	3200	27.66	20240909	5690	-28.21	20231102	3200	27.66	20240909	3.48	N	015710	500	87 억		106173	N	N	0	N	00	N
82	20241017	150319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-175	5	-4.12	2549477330	606176	6.67	4180	4375	4065	5520	2975	4250	4205.84	0.61	0	11959	5363	4806	4523	3966	3683	4665	3825	88	1270	500	2720	5	1	17530500	714	23.55	0.57	12	3.46	173.00	7196.00	5690	20231102	-28.38	3200	20240909	27.34	5670	-28.13	20240116	3200	27.34	20240909	5690	-28.38	20231102	3200	27.34	20240909	3.48	N	015710	500	87 억		106173	N	N	0	N	00	N
83	20241017	140319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-155	5	-3.65	2367630685	561592	6.18	4180	4375	4085	5520	2975	4250	4215.93	0.61	0	5380	5363	4806	4523	3966	3683	4665	3825	88	1270	500	2720	5	1	17530500	718	23.67	0.57	12	3.20	173.00	7196.00	5690	20231102	-28.03	3200	20240909	27.97	5670	-27.78	20240116	3200	27.97	20240909	5690	-28.03	20231102	3200	27.97	20240909	3.48	N	015710	500	87 억		106173	N	N	0	N	00	N
84	20241017	130319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-135	5	-3.18	2241231095	530795	5.84	4180	4375	4105	5520	2975	4250	4222.40	0.61	0	5486	5363	4806	4523	3966	3683	4665	3825	88	1270	500	2720	5	1	17530500	721	23.79	0.57	12	3.03	173.00	7196.00	5690	20231102	-27.68	3200	20240909	28.59	5670	-27.43	20240116	3200	28.59	20240909	5690	-27.68	20231102	3200	28.59	20240909	3.48	N	015710	500	87 억		106173	N	N	0	N	00	N
85	20241017	120320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-95	5	-2.24	2070220845	489342	5.38	4180	4375	4135	5520	2975	4250	4230.62	0.61	0	5203	5363	4806	4523	3966	3683	4665	3825	88	1270	500	2720	5	1	17530500	728	24.02	0.58	12	2.79	173.00	7196.00	5690	20231102	-26.98	3200	20240909	29.84	5670	-26.72	20240116	3200	29.84	20240909	5690	-26.98	20231102	3200	29.84	20240909	3.48	N	015710	500	87 억		106173	N	N	0	N	00	N
86	20241017	110320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-85	5	-2.00	1911976305	451285	4.96	4180	4375	4145	5520	2975	4250	4236.74	0.61	0	7129	5363	4806	4523	3966	3683	4665	3825	88	1270	500	2720	5	1	17530500	730	24.08	0.58	12	2.57	173.00	7196.00	5690	20231102	-26.80	3200	20240909	30.16	5670	-26.54	20240116	3200	30.16	20240909	5690	-26.80	20231102	3200	30.16	20240909	3.48	N	015710	500	87 억		106173	N	N	0	N	00	N
87	20241017	100320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-60	5	-1.41	1627996780	383236	4.22	4180	4375	4145	5520	2975	4250	4248.03	0.61	0	2814	5363	4806	4523	3966	3683	4665	3825	88	1270	500	2720	5	1	17530500	735	24.22	0.58	12	2.19	173.00	7196.00	5690	20231102	-26.36	3200	20240909	30.94	5670	-26.10	20240116	3200	30.94	20240909	5690	-26.36	20231102	3200	30.94	20240909	3.48	N	015710	500	87 억		106173	N	N	0	N	00	N
88	20241017	090318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-60	5	-1.41	271587250	64929	0.71	4180	4220	4145	5520	2975	4250	4182.83	0.61	0	21714	5363	4806	4523	3966	3683	4665	3825	88	1270	500	2720	5	1	17530500	735	24.22	0.58	12	0.37	173.00	7196.00	5690	20231102	-26.36	3200	20240909	30.94	5670	-26.10	20240116	3200	30.94	20240909	5690	-26.36	20231102	3200	30.94	20240909	3.48	N	015710	500	87 억		106173	N	N	0	N	00	N
89	20241016	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-20	5	-0.47	42689372505	9054391	595.25	4330	5080	4240	5550	2990	4270	4715.05	0.71	0	-29608	4740	4505	4370	4135	4000	4437	4067	88	1280	500	2730	5	1	17530500	745	24.57	0.59	12	51.65	173.00	7196.00	5690	20231102	-25.31	3200	20240909	32.81	5670	-25.04	20240116	3200	32.81	20240909	5690	-25.31	20231102	3200	32.81	20240909	3.55	N	015710	500	87 억		125323	N	N	0	N	00	N
90	20241016	150319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	0	3	0.00	42274816870	8956988	588.84	4330	5080	4245	5550	2990	4270	4719.76	0.71	0	-35130	4740	4505	4370	4135	4000	4437	4067	88	1280	500	2730	5	1	17530500	749	24.68	0.59	12	51.09	173.00	7196.00	5690	20231102	-24.96	3200	20240909	33.44	5670	-24.69	20240116	3200	33.44	20240909	5690	-24.96	20231102	3200	33.44	20240909	3.55	N	015710	500	87 억		125323	N	N	0	N	00	N
91	20241016	140319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	65	2	1.52	41032870735	8668701	569.89	4330	5080	4250	5550	2990	4270	4733.45	0.71	0	-33547	4740	4505	4370	4135	4000	4437	4067	88	1280	500	2730	5	1	17530500	760	25.06	0.60	12	49.45	173.00	7196.00	5690	20231102	-23.81	3200	20240909	35.47	5670	-23.54	20240116	3200	35.47	20240909	5690	-23.81	20231102	3200	35.47	20240909	3.55	N	015710	500	87 억		125323	N	N	0	N	00	N
92	20241016	130318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	65	2	1.52	40022150260	8436283	554.61	4330	5080	4250	5550	2990	4270	4744.05	0.71	0	-27284	4740	4505	4370	4135	4000	4437	4067	88	1280	500	2730	5	1	17530500	760	25.06	0.60	12	48.12	173.00	7196.00	5690	20231102	-23.81	3200	20240909	35.47	5670	-23.54	20240116	3200	35.47	20240909	5690	-23.81	20231102	3200	35.47	20240909	3.55	N	015710	500	87 억		125323	N	N	0	N	00	N
93	20241016	120318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	160	2	3.75	37959609510	7968927	523.89	4330	5080	4250	5550	2990	4270	4763.45	0.71	0	-11529	4740	4505	4370	4135	4000	4437	4067	88	1280	500	2730	5	1	17530500	777	25.61	0.62	12	45.46	173.00	7196.00	5690	20231102	-22.14	3200	20240909	38.44	5670	-21.87	20240116	3200	38.44	20240909	5690	-22.14	20231102	3200	38.44	20240909	3.55	N	015710	500	87 억		125323	N	N	0	N	00	N
94	20241016	110318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	250	2	5.85	33711502830	7032849	462.35	4330	5080	4250	5550	2990	4270	4793.43	0.71	0	-14990	4740	4505	4370	4135	4000	4437	4067	88	1280	500	2730	5	1	17530500	792	26.13	0.63	12	40.12	173.00	7196.00	5690	20231102	-20.56	3200	20240909	41.25	5670	-20.28	20240116	3200	41.25	20240909	5690	-20.56	20231102	3200	41.25	20240909	3.55	N	015710	500	87 억		125323	N	N	0	N	00	N
95	20241016	100317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	80	2	1.87	2145695120	492804	32.40	4330	4425	4250	5550	2990	4270	4354.05	0.71	0	-5434	4740	4505	4370	4135	4000	4437	4067	88	1280	500	2730	5	1	17530500	763	25.14	0.60	12	2.81	173.00	7196.00	5690	20231102	-23.55	3200	20240909	35.94	5670	-23.28	20240116	3200	35.94	20240909	5690	-23.55	20231102	3200	35.94	20240909	3.55	N	015710	500	87 억		125323	N	N	0	N	00	N
96	20241016	090318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	130	2	3.04	614088075	140649	9.25	4330	4410	4305	5550	2990	4270	4366.10	0.71	0	33715	4740	4505	4370	4135	4000	4437	4067	88	1280	500	2730	5	1	17530500	771	25.43	0.61	12	0.80	173.00	7196.00	5690	20231102	-22.67	3200	20240909	37.50	5670	-22.40	20240116	3200	37.50	20240909	5690	-22.67	20231102	3200	37.50	20240909	3.55	N	015710	500	87 억		125323	N	N	0	N	00	N
97	20241015	160316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-400	5	-8.57	6515297485	1486903	11.98	4550	4605	4235	6070	3270	4670	4381.25	0.76	0	-6648	5363	5016	4458	4111	3553	5190	4285	88	1400	500	2980	5	1	17530500	749	24.68	0.59	12	8.48	173.00	7196.00	5690	20231102	-24.96	3200	20240909	33.44	5670	-24.69	20240116	3200	33.44	20240909	5690	-24.96	20231102	3200	33.44	20240909	3.59	N	015710	500	87 억		133570	N	N	0	N	00	N
98	20241015	150318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-410	5	-8.78	6167764675	1405354	11.32	4550	4605	4235	6070	3270	4670	4388.15	0.76	0	-6731	5363	5016	4458	4111	3553	5190	4285	88	1400	500	2980	5	1	17530500	747	24.62	0.59	12	8.02	173.00	7196.00	5690	20231102	-25.13	3200	20240909	33.12	5670	-24.87	20240116	3200	33.12	20240909	5690	-25.13	20231102	3200	33.12	20240909	3.59	N	015710	500	87 억		133570	N	N	0	N	00	N
99	20241015	140318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-375	5	-8.03	4217315300	956542	7.71	4550	4605	4290	6070	3270	4670	4408.08	0.76	0	20676	5363	5016	4458	4111	3553	5190	4285	88	1400	500	2980	5	1	17530500	753	24.83	0.60	12	5.46	173.00	7196.00	5690	20231102	-24.52	3200	20240909	34.22	5670	-24.25	20240116	3200	34.22	20240909	5690	-24.52	20231102	3200	34.22	20240909	3.59	N	015710	500	87 억		133570	N	N	0	N	00	N
100	20241015	130318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-340	5	-7.28	4042620415	916003	7.38	4550	4605	4290	6070	3270	4670	4412.46	0.76	0	23033	5363	5016	4458	4111	3553	5190	4285	88	1400	500	2980	5	1	17530500	759	25.03	0.60	12	5.23	173.00	7196.00	5690	20231102	-23.90	3200	20240909	35.31	5670	-23.63	20240116	3200	35.31	20240909	5690	-23.90	20231102	3200	35.31	20240909	3.59	N	015710	500	87 억		133570	N	N	0	N	00	N
101	20241015	120317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-370	5	-7.92	3813341195	862937	6.95	4550	4605	4290	6070	3270	4670	4418.13	0.76	0	27615	5363	5016	4458	4111	3553	5190	4285	88	1400	500	2980	5	1	17530500	754	24.86	0.60	12	4.92	173.00	7196.00	5690	20231102	-24.43	3200	20240909	34.38	5670	-24.16	20240116	3200	34.38	20240909	5690	-24.43	20231102	3200	34.38	20240909	3.59	N	015710	500	87 억		133570	N	N	0	N	00	N
102	20241015	110318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-345	5	-7.39	3426590660	773069	6.23	4550	4605	4305	6070	3270	4670	4431.50	0.76	0	50171	5363	5016	4458	4111	3553	5190	4285	88	1400	500	2980	5	1	17530500	758	25.00	0.60	12	4.41	173.00	7196.00	5690	20231102	-23.99	3200	20240909	35.16	5670	-23.72	20240116	3200	35.16	20240909	5690	-23.99	20231102	3200	35.16	20240909	3.59	N	015710	500	87 억		133570	N	N	0	N	00	N
103	20241015	100319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-330	5	-7.07	2976792700	669022	5.39	4550	4605	4320	6070	3270	4670	4448.45	0.76	0	35572	5363	5016	4458	4111	3553	5190	4285	88	1400	500	2980	5	1	17530500	761	25.09	0.60	12	3.82	173.00	7196.00	5690	20231102	-23.73	3200	20240909	35.62	5670	-23.46	20240116	3200	35.62	20240909	5690	-23.73	20231102	3200	35.62	20240909	3.59	N	015710	500	87 억		133570	N	N	0	N	00	N
104	20241015	090317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-125	5	-2.68	753164825	165674	1.33	4550	4605	4500	6070	3270	4670	4543.73	0.76	0	6012	5363	5016	4458	4111	3553	5190	4285	88	1400	500	2980	5	1	17530500	797	26.27	0.63	12	0.95	173.00	7196.00	5690	20231102	-20.12	3200	20240909	42.03	5670	-19.84	20240116	3200	42.03	20240909	5690	-20.12	20231102	3200	42.03	20240909	3.59	N	015710	500	87 억		133570	N	N	0	N	00	N
105	20241014	160311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	840	2	21.93	56484824155	12308031	8249.85	3990	4805	3900	4975	2685	3830	4589.09	0.58	0	38081	4090	3960	3890	3760	3690	3925	3725	88	1145	500	2450	5	1	17530500	819	26.99	0.65	12	70.21	173.00	7196.00	5690	20231102	-17.93	3200	20240909	45.94	5670	-17.64	20240116	3200	45.94	20240909	5690	-17.93	20231102	3200	45.94	20240909	3.53	N	015710	500	87 억		101256	N	N	0	N	00	N
106	20241014	150313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	720	2	18.80	52637540440	11483965	7697.49	3990	4805	3900	4975	2685	3830	4583.57	0.58	0	23466	4090	3960	3890	3760	3690	3925	3725	88	1145	500	2450	5	1	17530500	798	26.30	0.63	12	65.51	173.00	7196.00	5690	20231102	-20.04	3200	20240909	42.19	5670	-19.75	20240116	3200	42.19	20240909	5690	-20.04	20231102	3200	42.19	20240909	3.53	N	015710	500	87 억		101256	N	N	0	N	00	N
107	20241014	140314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	685	2	17.89	42908825390	9394903	6297.23	3990	4805	3900	4975	2685	3830	4567.25	0.58	0	21191	4090	3960	3890	3760	3690	3925	3725	88	1145	500	2450	5	1	17530500	792	26.10	0.63	12	53.59	173.00	7196.00	5690	20231102	-20.65	3200	20240909	41.09	5670	-20.37	20240116	3200	41.09	20240909	5690	-20.65	20231102	3200	41.09	20240909	3.53	N	015710	500	87 억		101256	N	N	0	N	00	N
108	20241014	130313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	655	2	17.10	36867151875	8067026	5407.18	3990	4805	3900	4975	2685	3830	4570.10	0.58	0	24517	4090	3960	3890	3760	3690	3925	3725	88	1145	500	2450	5	1	17530500	786	25.92	0.62	12	46.02	173.00	7196.00	5690	20231102	-21.18	3200	20240909	40.16	5670	-20.90	20240116	3200	40.16	20240909	5690	-21.18	20231102	3200	40.16	20240909	3.53	N	015710	500	87 억		101256	N	N	0	N	00	N
109	20241014	120308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	795	2	20.76	33473188120	7317711	4904.93	3990	4805	3900	4975	2685	3830	4574.27	0.58	0	20021	4090	3960	3890	3760	3690	3925	3725	88	1145	500	2450	5	1	17530500	811	26.73	0.64	12	41.74	173.00	7196.00	5690	20231102	-18.72	3200	20240909	44.53	5670	-18.43	20240116	3200	44.53	20240909	5690	-18.72	20231102	3200	44.53	20240909	3.53	N	015710	500	87 억		101256	N	N	0	N	00	N
110	20241014	110311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	870	2	22.72	23393971495	5166895	3463.28	3990	4740	3900	4975	2685	3830	4527.67	0.58	0	19738	4090	3960	3890	3760	3690	3925	3725	88	1145	500	2450	5	1	17530500	824	27.17	0.65	12	29.47	173.00	7196.00	5690	20231102	-17.40	3200	20240909	46.88	5670	-17.11	20240116	3200	46.88	20240909	5690	-17.40	20231102	3200	46.88	20240909	3.53	N	015710	500	87 억		101256	N	N	0	N	00	N
111	20241014	100312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	370	2	9.66	2031891595	488460	327.41	3990	4290	3900	4975	2685	3830	4159.79	0.58	0	1202	4090	3960	3890	3760	3690	3925	3725	88	1145	500	2450	5	1	17530500	736	24.28	0.58	12	2.79	173.00	7196.00	5690	20231102	-26.19	3200	20240909	31.25	5670	-25.93	20240116	3200	31.25	20240909	5690	-26.19	20231102	3200	31.25	20240909	3.53	N	015710	500	87 억		101256	N	N	0	N	00	N
112	20241014	090314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	95	2	2.48	78031135	19644	13.17	3990	4000	3910	4975	2685	3830	3972.26	0.58	0	-996	4090	3960	3890	3760	3690	3925	3725	88	1145	500	2450	5	1	17530500	688	22.69	0.55	12	0.11	173.00	7196.00	5690	20231102	-31.02	3200	20240909	22.66	5670	-30.78	20240116	3200	22.66	20240909	5690	-31.02	20231102	3200	22.66	20240909	3.53	N	015710	500	87 억		101256	N	N	0	N	00	N
113	20241011	160307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-190	5	-4.73	570860460	147375	101.14	4020	4020	3820	5220	2815	4020	3873.62	0.54	0	6774	4240	4130	4050	3940	3860	4090	3900	88	1200	500	2570	5	1	17530500	671	22.14	0.53	12	0.84	173.00	7196.00	5690	20231102	-32.69	3200	20240909	19.69	5670	-32.45	20240116	3200	19.69	20240909	5690	-32.69	20231102	3200	19.69	20240909	3.51	N	015710	500	87 억		94577	N	N	0	N	00	N
114	20241011	150310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-175	5	-4.35	528543080	136341	93.57	4020	4020	3820	5220	2815	4020	3876.63	0.54	0	7483	4240	4130	4050	3940	3860	4090	3900	88	1200	500	2570	5	1	17530500	674	22.23	0.53	12	0.78	173.00	7196.00	5690	20231102	-32.43	3200	20240909	20.16	5670	-32.19	20240116	3200	20.16	20240909	5690	-32.43	20231102	3200	20.16	20240909	3.51	N	015710	500	87 억		94577	N	N	0	N	00	N
115	20241011	140312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-180	5	-4.48	490735540	126529	86.84	4020	4020	3820	5220	2815	4020	3878.44	0.54	0	8563	4240	4130	4050	3940	3860	4090	3900	88	1200	500	2570	5	1	17530500	673	22.20	0.53	12	0.72	173.00	7196.00	5690	20231102	-32.51	3200	20240909	20.00	5670	-32.28	20240116	3200	20.00	20240909	5690	-32.51	20231102	3200	20.00	20240909	3.51	N	015710	500	87 억		94577	N	N	0	N	00	N
116	20241011	130312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-150	5	-3.73	436808330	112522	77.22	4020	4020	3820	5220	2815	4020	3881.98	0.54	0	10998	4240	4130	4050	3940	3860	4090	3900	88	1200	500	2570	5	1	17530500	678	22.37	0.54	12	0.64	173.00	7196.00	5690	20231102	-31.99	3200	20240909	20.94	5670	-31.75	20240116	3200	20.94	20240909	5690	-31.99	20231102	3200	20.94	20240909	3.51	N	015710	500	87 억		94577	N	N	0	N	00	N
117	20241011	120311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-125	5	-3.11	376237185	96853	66.47	4020	4020	3820	5220	2815	4020	3884.62	0.54	0	9233	4240	4130	4050	3940	3860	4090	3900	88	1200	500	2570	5	1	17530500	683	22.51	0.54	12	0.55	173.00	7196.00	5690	20231102	-31.55	3200	20240909	21.72	5670	-31.31	20240116	3200	21.72	20240909	5690	-31.55	20231102	3200	21.72	20240909	3.51	N	015710	500	87 억		94577	N	N	0	N	00	N
118	20241011	110311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-140	5	-3.48	359818410	92642	63.58	4020	4020	3820	5220	2815	4020	3883.97	0.54	0	9745	4240	4130	4050	3940	3860	4090	3900	88	1200	500	2570	5	1	17530500	680	22.43	0.54	12	0.53	173.00	7196.00	5690	20231102	-31.81	3200	20240909	21.25	5670	-31.57	20240116	3200	21.25	20240909	5690	-31.81	20231102	3200	21.25	20240909	3.51	N	015710	500	87 억		94577	N	N	0	N	00	N
119	20241011	100317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-175	5	-4.35	332659610	85654	58.79	4020	4020	3820	5220	2815	4020	3883.76	0.54	0	12187	4240	4130	4050	3940	3860	4090	3900	88	1200	500	2570	5	1	17530500	674	22.23	0.53	12	0.49	173.00	7196.00	5690	20231102	-32.43	3200	20240909	20.16	5670	-32.19	20240116	3200	20.16	20240909	5690	-32.43	20231102	3200	20.16	20240909	3.51	N	015710	500	87 억		94577	N	N	0	N	00	N
120	20241011	090312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-15	5	-0.37	4980935	1243	0.85	4020	4020	3990	5220	2815	4020	4007.19	0.54	0	283	4240	4130	4050	3940	3860	4090	3900	88	1200	500	2570	5	1	17530500	702	23.15	0.56	12	0.01	173.00	7196.00	5690	20231102	-29.61	3200	20240909	25.16	5670	-29.37	20240116	3200	25.16	20240909	5690	-29.61	20231102	3200	25.16	20240909	3.51	N	015710	500	87 억		94577	N	N	0	N	00	N
121	20241010	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	55	2	1.39	582755935	144637	208.77	4160	4160	3970	5150	2780	3965	4029.09	0.62	0	-14725	4165	4065	4015	3915	3865	4040	3890	88	1185	500	2530	5	1	17530500	705	23.24	0.56	12	0.83	173.00	7196.00	5690	20231102	-29.35	3200	20240909	25.62	5670	-29.10	20240116	3200	25.62	20240909	5690	-29.35	20231102	3200	25.62	20240909	3.52	N	015710	500	87 억		108594	N	N	0	N	00	N
122	20241010	150322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	55	2	1.39	534625675	132650	191.46	4160	4160	3970	5150	2780	3965	4030.35	0.62	0	-14829	4165	4065	4015	3915	3865	4040	3890	88	1185	500	2530	5	1	17530500	705	23.24	0.56	12	0.76	173.00	7196.00	5690	20231102	-29.35	3200	20240909	25.62	5670	-29.10	20240116	3200	25.62	20240909	5690	-29.35	20231102	3200	25.62	20240909	3.52	N	015710	500	87 억		108594	N	N	0	N	00	N
123	20241010	140319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	55	2	1.39	490231935	121569	175.47	4160	4160	3970	5150	2780	3965	4032.54	0.62	0	-11269	4165	4065	4015	3915	3865	4040	3890	88	1185	500	2530	5	1	17530500	705	23.24	0.56	12	0.69	173.00	7196.00	5690	20231102	-29.35	3200	20240909	25.62	5670	-29.10	20240116	3200	25.62	20240909	5690	-29.35	20231102	3200	25.62	20240909	3.52	N	015710	500	87 억		108594	N	N	0	N	00	N
124	20241010	130318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	5	2	0.13	470126055	116544	168.22	4160	4160	3970	5150	2780	3965	4033.89	0.62	0	-9186	4165	4065	4015	3915	3865	4040	3890	88	1185	500	2530	5	1	17530500	696	22.95	0.55	12	0.66	173.00	7196.00	5690	20231102	-30.23	3200	20240909	24.06	5670	-29.98	20240116	3200	24.06	20240909	5690	-30.23	20231102	3200	24.06	20240909	3.52	N	015710	500	87 억		108594	N	N	0	N	00	N
125	20241010	120318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	35	2	0.88	419337835	103813	149.84	4160	4160	3970	5150	2780	3965	4039.36	0.62	0	-9844	4165	4065	4015	3915	3865	4040	3890	88	1185	500	2530	5	1	17530500	701	23.12	0.56	12	0.59	173.00	7196.00	5690	20231102	-29.70	3200	20240909	25.00	5670	-29.45	20240116	3200	25.00	20240909	5690	-29.70	20231102	3200	25.00	20240909	3.52	N	015710	500	87 억		108594	N	N	0	N	00	N
126	20241010	110317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	40	2	1.01	362912390	89658	129.41	4160	4160	3985	5150	2780	3965	4047.74	0.62	0	-11554	4165	4065	4015	3915	3865	4040	3890	88	1185	500	2530	5	1	17530500	702	23.15	0.56	12	0.51	173.00	7196.00	5690	20231102	-29.61	3200	20240909	25.16	5670	-29.37	20240116	3200	25.16	20240909	5690	-29.61	20231102	3200	25.16	20240909	3.52	N	015710	500	87 억		108594	N	N	0	N	00	N
127	20241010	100318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	50	2	1.26	327034985	80723	116.51	4160	4160	3985	5150	2780	3965	4051.32	0.62	0	-9519	4165	4065	4015	3915	3865	4040	3890	88	1185	500	2530	5	1	17530500	704	23.21	0.56	12	0.46	173.00	7196.00	5690	20231102	-29.44	3200	20240909	25.47	5670	-29.19	20240116	3200	25.47	20240909	5690	-29.44	20231102	3200	25.47	20240909	3.52	N	015710	500	87 억		108594	N	N	0	N	00	N
128	20241010	090317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	55	2	1.39	152968880	37325	53.87	4160	4160	4020	5150	2780	3965	4098.30	0.62	0	-17893	4165	4065	4015	3915	3865	4040	3890	88	1185	500	2530	5	1	17530500	705	23.24	0.56	12	0.21	173.00	7196.00	5690	20231102	-29.35	3200	20240909	25.62	5670	-29.10	20240116	3200	25.62	20240909	5690	-29.35	20231102	3200	25.62	20240909	3.52	N	015710	500	87 억		108594	N	N	0	N	00	N
129	20241008	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-105	5	-2.58	277618510	68988	50.86	4095	4115	3965	5290	2850	4070	4023.80	0.65	0	-6346	4243	4156	4058	3971	3873	4200	4015	88	1220	500	2600	5	1	17530500	695	22.92	0.55	12	0.39	173.00	7196.00	5930	20230925	-33.14	3200	20240909	23.91	5670	-30.07	20240116	3200	23.91	20240909	5690	-30.32	20231102	3200	23.91	20240909	3.59	N	015710	500	87 억		114512	N	N	0	N	00	N
130	20241008	150319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-70	5	-1.72	230379780	57092	42.09	4095	4115	3980	5290	2850	4070	4034.83	0.65	0	-8420	4243	4156	4058	3971	3873	4200	4015	88	1220	500	2600	5	1	17530500	701	23.12	0.56	12	0.33	173.00	7196.00	5930	20230925	-32.55	3200	20240909	25.00	5670	-29.45	20240116	3200	25.00	20240909	5690	-29.70	20231102	3200	25.00	20240909	3.59	N	015710	500	87 억		114512	N	N	0	N	00	N
131	20241008	140318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-55	5	-1.35	200293190	49552	36.53	4095	4115	3985	5290	2850	4070	4041.70	0.65	0	-8363	4243	4156	4058	3971	3873	4200	4015	88	1220	500	2600	5	1	17530500	704	23.21	0.56	12	0.28	173.00	7196.00	5930	20230925	-32.29	3200	20240909	25.47	5670	-29.19	20240116	3200	25.47	20240909	5690	-29.44	20231102	3200	25.47	20240909	3.59	N	015710	500	87 억		114512	N	N	0	N	00	N
132	20241008	130317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-45	5	-1.11	199551090	49367	36.40	4095	4115	3985	5290	2850	4070	4041.82	0.65	0	-8356	4243	4156	4058	3971	3873	4200	4015	88	1220	500	2600	5	1	17530500	706	23.27	0.56	12	0.28	173.00	7196.00	5930	20230925	-32.12	3200	20240909	25.78	5670	-29.01	20240116	3200	25.78	20240909	5690	-29.26	20231102	3200	25.78	20240909	3.59	N	015710	500	87 억		114512	N	N	0	N	00	N
133	20241008	120317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-75	5	-1.84	186126975	46007	33.92	4095	4115	3990	5290	2850	4070	4045.27	0.65	0	-7510	4243	4156	4058	3971	3873	4200	4015	88	1220	500	2600	5	1	17530500	700	23.09	0.56	12	0.26	173.00	7196.00	5930	20230925	-32.63	3200	20240909	24.84	5670	-29.54	20240116	3200	24.84	20240909	5690	-29.79	20231102	3200	24.84	20240909	3.59	N	015710	500	87 억		114512	N	N	0	N	00	N
134	20241008	110317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-35	5	-0.86	109442745	26877	19.82	4095	4115	4020	5290	2850	4070	4072.04	0.65	0	-5083	4243	4156	4058	3971	3873	4200	4015	88	1220	500	2600	5	1	17530500	707	23.32	0.56	12	0.15	173.00	7196.00	5930	20230925	-31.96	3200	20240909	26.09	5670	-28.84	20240116	3200	26.09	20240909	5690	-29.09	20231102	3200	26.09	20240909	3.59	N	015710	500	87 억		114512	N	N	0	N	00	N
135	20241008	100318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-25	5	-0.61	87761315	21506	15.86	4095	4115	4045	5290	2850	4070	4081.12	0.65	0	-5248	4243	4156	4058	3971	3873	4200	4015	88	1220	500	2600	5	1	17530500	709	23.38	0.56	12	0.12	173.00	7196.00	5930	20230925	-31.79	3200	20240909	26.41	5670	-28.66	20240116	3200	26.41	20240909	5690	-28.91	20231102	3200	26.41	20240909	3.59	N	015710	500	87 억		114512	N	N	0	N	00	N
136	20241008	090317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	30	2	0.74	17203395	4210	3.10	4095	4105	4075	5290	2850	4070	4089.35	0.65	0	-437	4243	4156	4058	3971	3873	4200	4015	88	1220	500	2600	5	1	17530500	719	23.70	0.57	12	0.02	173.00	7196.00	5930	20230925	-30.86	3200	20240909	28.12	5670	-27.69	20240116	3200	28.12	20240909	5690	-27.94	20231102	3200	28.12	20240909	3.59	N	015710	500	87 억		114512	N	N	0	N	00	N
137	20241007	160316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	90	2	2.26	550223895	135126	121.28	3980	4145	3960	5170	2790	3980	4071.93	0.55	0	18718	4140	4060	4020	3940	3900	4040	3920	88	1190	500	2540	5	1	17530500	713	23.53	0.57	12	0.77	173.00	7196.00	5930	20230925	-31.37	3200	20240909	27.19	5670	-28.22	20240116	3200	27.19	20240909	5690	-28.47	20231102	3200	27.19	20240909	3.52	N	015710	500	87 억		96199	N	N	0	N	00	N
138	20241007	150314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	80	2	2.01	495935395	121735	109.26	3980	4145	3960	5170	2790	3980	4073.89	0.55	0	14008	4140	4060	4020	3940	3900	4040	3920	88	1190	500	2540	5	1	17530500	712	23.47	0.56	12	0.69	173.00	7196.00	5930	20230925	-31.53	3200	20240909	26.88	5670	-28.40	20240116	3200	26.88	20240909	5690	-28.65	20231102	3200	26.88	20240909	3.52	N	015710	500	87 억		96199	N	N	0	N	00	N
139	20241007	140329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	120	2	3.02	442932075	108691	97.56	3980	4145	3960	5170	2790	3980	4075.15	0.55	0	7303	4140	4060	4020	3940	3900	4040	3920	88	1190	500	2540	5	1	17530500	719	23.70	0.57	12	0.62	173.00	7196.00	5930	20230925	-30.86	3200	20240909	28.12	5670	-27.69	20240116	3200	28.12	20240909	5690	-27.94	20231102	3200	28.12	20240909	3.52	N	015710	500	87 억		96199	N	N	0	N	00	N
140	20241007	130310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	120	2	3.02	396653710	97402	87.42	3980	4145	3960	5170	2790	3980	4072.34	0.55	0	3147	4140	4060	4020	3940	3900	4040	3920	88	1190	500	2540	5	1	17530500	719	23.70	0.57	12	0.56	173.00	7196.00	5930	20230925	-30.86	3200	20240909	28.12	5670	-27.69	20240116	3200	28.12	20240909	5690	-27.94	20231102	3200	28.12	20240909	3.52	N	015710	500	87 억		96199	N	N	0	N	00	N
141	20241007	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	105	2	2.64	363233615	89222	80.08	3980	4145	3960	5170	2790	3980	4071.12	0.55	0	1279	4140	4060	4020	3940	3900	4040	3920	88	1190	500	2540	5	1	17530500	716	23.61	0.57	12	0.51	173.00	7196.00	5930	20230925	-31.11	3200	20240909	27.66	5670	-27.95	20240116	3200	27.66	20240909	5690	-28.21	20231102	3200	27.66	20240909	3.52	N	015710	500	87 억		96199	N	N	0	N	00	N
142	20241007	110310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	90	2	2.26	262239315	64642	58.02	3980	4145	3960	5170	2790	3980	4056.79	0.55	0	727	4140	4060	4020	3940	3900	4040	3920	88	1190	500	2540	5	1	17530500	713	23.53	0.57	12	0.37	173.00	7196.00	5930	20230925	-31.37	3200	20240909	27.19	5670	-28.22	20240116	3200	27.19	20240909	5690	-28.47	20231102	3200	27.19	20240909	3.52	N	015710	500	87 억		96199	N	N	0	N	00	N
143	20241007	100307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	65	2	1.63	95609020	23889	21.44	3980	4050	3960	5170	2790	3980	4002.22	0.55	0	4012	4140	4060	4020	3940	3900	4040	3920	88	1190	500	2540	5	1	17530500	709	23.38	0.56	12	0.14	173.00	7196.00	5930	20230925	-31.79	3200	20240909	26.41	5670	-28.66	20240116	3200	26.41	20240909	5690	-28.91	20231102	3200	26.41	20240909	3.52	N	015710	500	87 억		96199	N	N	0	N	00	N
144	20241007	090253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	5	2	0.13	12278910	3085	2.77	3980	3985	3980	5170	2790	3980	3980.20	0.55	0	1510	4140	4060	4020	3940	3900	4040	3920	88	1190	500	2540	5	1	17530500	699	23.03	0.55	12	0.02	173.00	7196.00	5930	20230925	-32.80	3200	20240909	24.53	5670	-29.72	20240116	3200	24.53	20240909	5690	-29.96	20231102	3200	24.53	20240909	3.52	N	015710	500	87 억		96199	N	N	0	N	00	N
145	20241004	160300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-35	5	-0.87	441023185	109521	45.45	4000	4100	3980	5210	2815	4015	4026.92	0.56	0	-1668	4325	4170	4035	3880	3745	4102	3812	88	1195	500	2560	5	1	17530500	698	23.01	0.55	12	0.62	173.00	7196.00	5930	20230925	-32.88	3200	20240909	24.38	5670	-29.81	20240116	3200	24.38	20240909	5690	-30.05	20231102	3200	24.38	20240909	3.44	N	015710	500	87 억		97866	N	N	0	N	00	N
146	20241004	150301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-15	5	-0.37	365745280	90638	37.62	4000	4100	3995	5210	2815	4015	4035.23	0.56	0	-4281	4325	4170	4035	3880	3745	4102	3812	88	1195	500	2560	5	1	17530500	701	23.12	0.56	12	0.52	173.00	7196.00	5930	20230925	-32.55	3200	20240909	25.00	5670	-29.45	20240116	3200	25.00	20240909	5690	-29.70	20231102	3200	25.00	20240909	3.44	N	015710	500	87 억		97866	N	N	0	N	00	N
147	20241004	140301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-5	5	-0.12	309264410	76538	31.77	4000	4100	4000	5210	2815	4015	4040.67	0.56	0	-4679	4325	4170	4035	3880	3745	4102	3812	88	1195	500	2560	5	1	17530500	703	23.18	0.56	12	0.44	173.00	7196.00	5930	20230925	-32.38	3200	20240909	25.31	5670	-29.28	20240116	3200	25.31	20240909	5690	-29.53	20231102	3200	25.31	20240909	3.44	N	015710	500	87 억		97866	N	N	0	N	00	N
148	20241004	130301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	0	3	0.00	258931415	63991	26.56	4000	4100	4000	5210	2815	4015	4046.37	0.56	0	-187	4325	4170	4035	3880	3745	4102	3812	88	1195	500	2560	5	1	17530500	704	23.21	0.56	12	0.37	173.00	7196.00	5930	20230925	-32.29	3200	20240909	25.47	5670	-29.19	20240116	3200	25.47	20240909	5690	-29.44	20231102	3200	25.47	20240909	3.44	N	015710	500	87 억		97866	N	N	0	N	00	N
149	20241004	120300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	15	2	0.37	224259975	55365	22.98	4000	4100	4000	5210	2815	4015	4050.57	0.56	0	1085	4325	4170	4035	3880	3745	4102	3812	88	1195	500	2560	5	1	17530500	706	23.29	0.56	12	0.32	173.00	7196.00	5930	20230925	-32.04	3200	20240909	25.94	5670	-28.92	20240116	3200	25.94	20240909	5690	-29.17	20231102	3200	25.94	20240909	3.44	N	015710	500	87 억		97866	N	N	0	N	00	N
150	20241004	110301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	5	2	0.12	208463080	51443	21.35	4000	4100	4000	5210	2815	4015	4052.31	0.56	0	1082	4325	4170	4035	3880	3745	4102	3812	88	1195	500	2560	5	1	17530500	705	23.24	0.56	12	0.29	173.00	7196.00	5930	20230925	-32.21	3200	20240909	25.62	5670	-29.10	20240116	3200	25.62	20240909	5690	-29.35	20231102	3200	25.62	20240909	3.44	N	015710	500	87 억		97866	N	N	0	N	00	N
151	20241004	100301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	75	2	1.87	171749775	42366	17.58	4000	4100	4000	5210	2815	4015	4053.96	0.56	0	2144	4325	4170	4035	3880	3745	4102	3812	88	1195	500	2560	5	1	17530500	717	23.64	0.57	12	0.24	173.00	7196.00	5930	20230925	-31.03	3200	20240909	27.81	5670	-27.87	20240116	3200	27.81	20240909	5690	-28.12	20231102	3200	27.81	20240909	3.44	N	015710	500	87 억		97866	N	N	0	N	00	N
152	20241004	090259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	20	2	0.50	14855995	3710	1.54	4000	4040	4000	5210	2815	4015	4004.30	0.56	0	741	4325	4170	4035	3880	3745	4102	3812	88	1195	500	2560	5	1	17530500	707	23.32	0.56	12	0.02	173.00	7196.00	5930	20230925	-31.96	3200	20240909	26.09	5670	-28.84	20240116	3200	26.09	20240909	5690	-29.09	20231102	3200	26.09	20240909	3.44	N	015710	500	87 억		97866	N	N	0	N	00	N
153	20241002	160258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-110	5	-2.67	960506145	239242	32.53	4085	4190	3900	5360	2890	4125	4014.44	0.54	0	3164	4595	4360	4215	3980	3835	4287	3907	88	1235	500	2640	5	1	17530500	704	23.21	0.56	12	1.36	173.00	7196.00	5930	20230925	-32.29	3200	20240909	25.47	5670	-29.19	20240116	3200	25.47	20240909	5690	-29.44	20231102	3200	25.47	20240909	3.42	N	015710	500	87 억		94202	N	N	0	N	00	N
154	20241002	150303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-110	5	-2.67	893403345	222507	30.25	4085	4190	3900	5360	2890	4125	4014.79	0.54	0	5334	4595	4360	4215	3980	3835	4287	3907	88	1235	500	2640	5	1	17530500	704	23.21	0.56	12	1.27	173.00	7196.00	5930	20230925	-32.29	3200	20240909	25.47	5670	-29.19	20240116	3200	25.47	20240909	5690	-29.44	20231102	3200	25.47	20240909	3.42	N	015710	500	87 억		94202	N	N	0	N	00	N
155	20241002	140301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-85	5	-2.06	821304755	204650	27.83	4085	4190	3900	5360	2890	4125	4012.80	0.54	0	2726	4595	4360	4215	3980	3835	4287	3907	88	1235	500	2640	5	1	17530500	708	23.35	0.56	12	1.17	173.00	7196.00	5930	20230925	-31.87	3200	20240909	26.25	5670	-28.75	20240116	3200	26.25	20240909	5690	-29.00	20231102	3200	26.25	20240909	3.42	N	015710	500	87 억		94202	N	N	0	N	00	N
156	20241002	130301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-90	5	-2.18	658063220	164775	22.40	4085	4140	3900	5360	2890	4125	3993.10	0.54	0	9217	4595	4360	4215	3980	3835	4287	3907	88	1235	500	2640	5	1	17530500	707	23.32	0.56	12	0.94	173.00	7196.00	5930	20230925	-31.96	3200	20240909	26.09	5670	-28.84	20240116	3200	26.09	20240909	5690	-29.09	20231102	3200	26.09	20240909	3.42	N	015710	500	87 억		94202	N	N	0	N	00	N
157	20241002	120258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-90	5	-2.18	610503700	153021	20.81	4085	4140	3900	5360	2890	4125	3988.99	0.54	0	8191	4595	4360	4215	3980	3835	4287	3907	88	1235	500	2640	5	1	17530500	707	23.32	0.56	12	0.87	173.00	7196.00	5930	20230925	-31.96	3200	20240909	26.09	5670	-28.84	20240116	3200	26.09	20240909	5690	-29.09	20231102	3200	26.09	20240909	3.42	N	015710	500	87 억		94202	N	N	0	N	00	N
158	20241002	110255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-95	5	-2.30	580086720	145491	19.78	4085	4140	3900	5360	2890	4125	3986.37	0.54	0	10615	4595	4360	4215	3980	3835	4287	3907	88	1235	500	2640	5	1	17530500	706	23.29	0.56	12	0.83	173.00	7196.00	5930	20230925	-32.04	3200	20240909	25.94	5670	-28.92	20240116	3200	25.94	20240909	5690	-29.17	20231102	3200	25.94	20240909	3.42	N	015710	500	87 억		94202	N	N	0	N	00	N
159	20241002	100256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-165	5	-4.00	461650110	115944	15.76	4085	4100	3900	5360	2890	4125	3980.72	0.54	0	7400	4595	4360	4215	3980	3835	4287	3907	88	1235	500	2640	5	1	17530500	694	22.89	0.55	12	0.66	173.00	7196.00	5930	20230925	-33.22	3200	20240909	23.75	5670	-30.16	20240116	3200	23.75	20240909	5690	-30.40	20231102	3200	23.75	20240909	3.42	N	015710	500	87 억		94202	N	N	0	N	00	N
160	20241002	090253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-190	5	-4.61	216984330	54240	7.37	4085	4100	3900	5360	2890	4125	3998.67	0.54	0	6417	4595	4360	4215	3980	3835	4287	3907	88	1235	500	2640	5	1	17530500	690	22.75	0.55	12	0.31	173.00	7196.00	5930	20230925	-33.64	3200	20240909	22.97	5670	-30.60	20240116	3200	22.97	20240909	5690	-30.84	20231102	3200	22.97	20240909	3.42	N	015710	500	87 억		94202	N	N	0	N	00	N