KissMeData/098120/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	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	100	2	1.87	142965460	26311	94.80	5320	5590	5230	6950	3750	5350	5433.68	13.78	0	1337	5570	5460	5370	5260	5170	5515	5315	42	1600	500	3740	10	1	8312766	453	6.12	0.82	12	0.32	890.00	6629.00	15020	20231222	-63.72	4965	20240909	9.77	14850	-63.30	20240102	4965	9.77	20240909	15020	-63.72	20231222	4965	9.77	20240909	3.88	N	098120	500	41 억		1145467	N	N	0	N	00	N
3	20241031	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	100	2	1.87	131805140	24254	87.39	5320	5590	5230	6950	3750	5350	5434.37	13.78	0	1235	5570	5460	5370	5260	5170	5515	5315	42	1600	500	3740	10	1	8312766	453	6.12	0.82	12	0.29	890.00	6629.00	15020	20231222	-63.72	4965	20240909	9.77	14850	-63.30	20240102	4965	9.77	20240909	15020	-63.72	20231222	4965	9.77	20240909	3.88	N	098120	500	41 억		1145467	N	N	0	N	00	N
4	20241031	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	110	2	2.06	126475550	23272	83.85	5320	5590	5230	6950	3750	5350	5434.67	13.78	0	1448	5570	5460	5370	5260	5170	5515	5315	42	1600	500	3740	10	1	8312766	454	6.13	0.82	12	0.28	890.00	6629.00	15020	20231222	-63.65	4965	20240909	9.97	14850	-63.23	20240102	4965	9.97	20240909	15020	-63.65	20231222	4965	9.97	20240909	3.88	N	098120	500	41 억		1145467	N	N	0	N	00	N
5	20241031	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	160	2	2.99	113702640	20934	75.42	5320	5590	5230	6950	3750	5350	5431.48	13.78	0	1225	5570	5460	5370	5260	5170	5515	5315	42	1600	500	3740	10	1	8312766	458	6.19	0.83	12	0.25	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.88	N	098120	500	41 억		1145467	N	N	0	N	00	N
6	20241031	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	170	2	3.18	81228840	14964	53.91	5320	5590	5230	6950	3750	5350	5428.28	13.78	0	-774	5570	5460	5370	5260	5170	5515	5315	42	1600	500	3740	10	1	8312766	459	6.20	0.83	12	0.18	890.00	6629.00	15020	20231222	-63.25	4965	20240909	11.18	14850	-62.83	20240102	4965	11.18	20240909	15020	-63.25	20231222	4965	11.18	20240909	3.88	N	098120	500	41 억		1145467	N	N	0	N	00	N
7	20241031	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	10	2	0.19	28535930	5356	19.30	5320	5360	5230	6950	3750	5350	5327.84	13.78	0	1204	5570	5460	5370	5260	5170	5515	5315	42	1600	500	3740	10	1	8312766	446	6.02	0.81	12	0.06	890.00	6629.00	15020	20231222	-64.31	4965	20240909	7.96	14850	-63.91	20240102	4965	7.96	20240909	15020	-64.31	20231222	4965	7.96	20240909	3.88	N	098120	500	41 억		1145467	N	N	0	N	00	N
8	20241031	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	0	3	0.00	12098970	2281	8.22	5320	5360	5230	6950	3750	5350	5304.24	13.78	0	-327	5570	5460	5370	5260	5170	5515	5315	42	1600	500	3740	10	1	8312766	445	6.01	0.81	12	0.03	890.00	6629.00	15020	20231222	-64.38	4965	20240909	7.75	14850	-63.97	20240102	4965	7.75	20240909	15020	-64.38	20231222	4965	7.75	20240909	3.88	N	098120	500	41 억		1145467	N	N	0	N	00	N
9	20241031	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-100	5	-1.87	2369550	452	1.63	5320	5320	5230	6950	3750	5350	5242.37	13.78	0	-291	5570	5460	5370	5260	5170	5515	5315	42	1600	500	3740	10	1	8312766	436	5.90	0.79	12	0.01	890.00	6629.00	15020	20231222	-65.05	4965	20240909	5.74	14850	-64.65	20240102	4965	5.74	20240909	15020	-65.05	20231222	4965	5.74	20240909	3.88	N	098120	500	41 억		1145467	N	N	0	N	00	N
10	20241030	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	30	2	0.56	148221270	27744	193.16	5320	5480	5280	6910	3730	5320	5342.46	13.84	0	-4829	5460	5390	5320	5250	5180	5355	5215	42	1590	500	3720	10	1	8312766	445	6.01	0.81	12	0.33	890.00	6629.00	15020	20231222	-64.38	4965	20240909	7.75	14850	-63.97	20240102	4965	7.75	20240909	15020	-64.38	20231222	4965	7.75	20240909	3.85	N	098120	500	41 억		1150538	N	N	0	N	00	N
11	20241030	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	141311010	26447	184.13	5320	5480	5280	6910	3730	5320	5343.18	13.84	0	-4047	5460	5390	5320	5250	5180	5355	5215	42	1590	500	3720	10	1	8312766	440	5.94	0.80	12	0.32	890.00	6629.00	15020	20231222	-64.78	4965	20240909	6.55	14850	-64.38	20240102	4965	6.55	20240909	15020	-64.78	20231222	4965	6.55	20240909	3.85	N	098120	500	41 억		1150538	N	N	0	N	00	N
12	20241030	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	30	2	0.56	78750430	14639	101.92	5320	5480	5300	6910	3730	5320	5379.50	13.84	0	-1331	5460	5390	5320	5250	5180	5355	5215	42	1590	500	3720	10	1	8312766	445	6.01	0.81	12	0.18	890.00	6629.00	15020	20231222	-64.38	4965	20240909	7.75	14850	-63.97	20240102	4965	7.75	20240909	15020	-64.38	20231222	4965	7.75	20240909	3.85	N	098120	500	41 억		1150538	N	N	0	N	00	N
13	20241030	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	20	2	0.38	72272030	13424	93.46	5320	5480	5300	6910	3730	5320	5383.79	13.84	0	-508	5460	5390	5320	5250	5180	5355	5215	42	1590	500	3720	10	1	8312766	444	6.00	0.81	12	0.16	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.85	N	098120	500	41 억		1150538	N	N	0	N	00	N
14	20241030	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	60	2	1.13	56892130	10557	73.50	5320	5480	5300	6910	3730	5320	5389.04	13.84	0	713	5460	5390	5320	5250	5180	5355	5215	42	1590	500	3720	10	1	8312766	447	6.04	0.81	12	0.13	890.00	6629.00	15020	20231222	-64.18	4965	20240909	8.36	14850	-63.77	20240102	4965	8.36	20240909	15020	-64.18	20231222	4965	8.36	20240909	3.85	N	098120	500	41 억		1150538	N	N	0	N	00	N
15	20241030	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	100	2	1.88	52619750	9766	67.99	5320	5480	5300	6910	3730	5320	5388.06	13.84	0	1182	5460	5390	5320	5250	5180	5355	5215	42	1590	500	3720	10	1	8312766	451	6.09	0.82	12	0.12	890.00	6629.00	15020	20231222	-63.91	4965	20240909	9.16	14850	-63.50	20240102	4965	9.16	20240909	15020	-63.91	20231222	4965	9.16	20240909	3.85	N	098120	500	41 억		1150538	N	N	0	N	00	N
16	20241030	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	20	2	0.38	40612620	7537	52.48	5320	5480	5300	6910	3730	5320	5388.43	13.84	0	1008	5460	5390	5320	5250	5180	5355	5215	42	1590	500	3720	10	1	8312766	444	6.00	0.81	12	0.09	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.85	N	098120	500	41 억		1150538	N	N	0	N	00	N
17	20241030	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	60	2	1.13	6998220	1315	9.16	5320	5380	5300	6910	3730	5320	5321.84	13.84	0	1194	5460	5390	5320	5250	5180	5355	5215	42	1590	500	3720	10	1	8312766	447	6.04	0.81	12	0.02	890.00	6629.00	15020	20231222	-64.18	4965	20240909	8.36	14850	-63.77	20240102	4965	8.36	20240909	15020	-64.18	20231222	4965	8.36	20240909	3.85	N	098120	500	41 억		1150538	N	N	0	N	00	N
18	20241029	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	0	3	0.00	76071120	14353	88.54	5370	5390	5250	6910	3730	5320	5300.02	13.88	0	-2946	5460	5390	5280	5210	5100	5425	5245	42	1590	500	3720	10	1	8312766	442	5.98	0.80	12	0.17	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.90	N	098120	500	41 억		1153484	N	N	0	N	00	N
19	20241029	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	66479490	12543	77.37	5370	5390	5250	6910	3730	5320	5300.13	13.88	0	-2820	5460	5390	5280	5210	5100	5425	5245	42	1590	500	3720	10	1	8312766	440	5.94	0.80	12	0.15	890.00	6629.00	15020	20231222	-64.78	4965	20240909	6.55	14850	-64.38	20240102	4965	6.55	20240909	15020	-64.78	20231222	4965	6.55	20240909	3.90	N	098120	500	41 억		1153484	N	N	0	N	00	N
20	20241029	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	65240040	12308	75.92	5370	5390	5250	6910	3730	5320	5300.62	13.88	0	-2710	5460	5390	5280	5210	5100	5425	5245	42	1590	500	3720	10	1	8312766	440	5.94	0.80	12	0.15	890.00	6629.00	15020	20231222	-64.78	4965	20240909	6.55	14850	-64.38	20240102	4965	6.55	20240909	15020	-64.78	20231222	4965	6.55	20240909	3.90	N	098120	500	41 억		1153484	N	N	0	N	00	N
21	20241029	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-20	5	-0.38	52549220	9899	61.06	5370	5390	5250	6910	3730	5320	5308.54	13.88	0	-2521	5460	5390	5280	5210	5100	5425	5245	42	1590	500	3720	10	1	8312766	441	5.96	0.80	12	0.12	890.00	6629.00	15020	20231222	-64.71	4965	20240909	6.75	14850	-64.31	20240102	4965	6.75	20240909	15020	-64.71	20231222	4965	6.75	20240909	3.90	N	098120	500	41 억		1153484	N	N	0	N	00	N
22	20241029	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	51596560	9719	59.95	5370	5390	5250	6910	3730	5320	5308.83	13.88	0	-2521	5460	5390	5280	5210	5100	5425	5245	42	1590	500	3720	10	1	8312766	440	5.94	0.80	12	0.12	890.00	6629.00	15020	20231222	-64.78	4965	20240909	6.55	14850	-64.38	20240102	4965	6.55	20240909	15020	-64.78	20231222	4965	6.55	20240909	3.90	N	098120	500	41 억		1153484	N	N	0	N	00	N
23	20241029	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-10	5	-0.19	39165770	7369	45.46	5370	5390	5250	6910	3730	5320	5314.94	13.88	0	-3461	5460	5390	5280	5210	5100	5425	5245	42	1590	500	3720	10	1	8312766	441	5.97	0.80	12	0.09	890.00	6629.00	15020	20231222	-64.65	4965	20240909	6.95	14850	-64.24	20240102	4965	6.95	20240909	15020	-64.65	20231222	4965	6.95	20240909	3.90	N	098120	500	41 억		1153484	N	N	0	N	00	N
24	20241029	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	0	3	0.00	35903680	6754	41.66	5370	5390	5250	6910	3730	5320	5315.91	13.88	0	-3253	5460	5390	5280	5210	5100	5425	5245	42	1590	500	3720	10	1	8312766	442	5.98	0.80	12	0.08	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.90	N	098120	500	41 억		1153484	N	N	0	N	00	N
25	20241028	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	140	2	2.70	85505240	16199	135.26	5180	5350	5170	6730	3630	5180	5278.43	13.80	0	6184	5306	5242	5186	5122	5066	5275	5155	42	1550	500	3620	10	1	8312766	442	5.98	0.80	12	0.19	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.86	N	098120	500	41 억		1147100	N	N	0	N	00	N
26	20241028	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	110	2	2.12	80486800	15254	127.37	5180	5350	5170	6730	3630	5180	5276.44	13.80	0	5988	5306	5242	5186	5122	5066	5275	5155	42	1550	500	3620	10	1	8312766	440	5.94	0.80	12	0.18	890.00	6629.00	15020	20231222	-64.78	4965	20240909	6.55	14850	-64.38	20240102	4965	6.55	20240909	15020	-64.78	20231222	4965	6.55	20240909	3.86	N	098120	500	41 억		1147100	N	N	0	N	00	N
27	20241028	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	140	2	2.70	75754100	14360	119.91	5180	5350	5170	6730	3630	5180	5275.36	13.80	0	5905	5306	5242	5186	5122	5066	5275	5155	42	1550	500	3620	10	1	8312766	442	5.98	0.80	12	0.17	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.86	N	098120	500	41 억		1147100	N	N	0	N	00	N
28	20241028	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	130	2	2.51	56354710	10706	89.40	5180	5350	5170	6730	3630	5180	5263.84	13.80	0	2680	5306	5242	5186	5122	5066	5275	5155	42	1550	500	3620	10	1	8312766	441	5.97	0.80	12	0.13	890.00	6629.00	15020	20231222	-64.65	4965	20240909	6.95	14850	-64.24	20240102	4965	6.95	20240909	15020	-64.65	20231222	4965	6.95	20240909	3.86	N	098120	500	41 억		1147100	N	N	0	N	00	N
29	20241028	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	100	2	1.93	52437950	9966	83.22	5180	5350	5170	6730	3630	5180	5261.68	13.80	0	2680	5306	5242	5186	5122	5066	5275	5155	42	1550	500	3620	10	1	8312766	439	5.93	0.80	12	0.12	890.00	6629.00	15020	20231222	-64.85	4965	20240909	6.34	14850	-64.44	20240102	4965	6.34	20240909	15020	-64.85	20231222	4965	6.34	20240909	3.86	N	098120	500	41 억		1147100	N	N	0	N	00	N
30	20241028	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	70	2	1.35	22685310	4331	36.16	5180	5320	5170	6730	3630	5180	5237.89	13.80	0	1140	5306	5242	5186	5122	5066	5275	5155	42	1550	500	3620	10	1	8312766	436	5.90	0.79	12	0.05	890.00	6629.00	15020	20231222	-65.05	4965	20240909	5.74	14850	-64.65	20240102	4965	5.74	20240909	15020	-65.05	20231222	4965	5.74	20240909	3.86	N	098120	500	41 억		1147100	N	N	0	N	00	N
31	20241028	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	120	2	2.32	12879820	2462	20.56	5180	5320	5170	6730	3630	5180	5231.45	13.80	0	662	5306	5242	5186	5122	5066	5275	5155	42	1550	500	3620	10	1	8312766	441	5.96	0.80	12	0.03	890.00	6629.00	15020	20231222	-64.71	4965	20240909	6.75	14850	-64.31	20240102	4965	6.75	20240909	15020	-64.71	20231222	4965	6.75	20240909	3.86	N	098120	500	41 억		1147100	N	N	0	N	00	N
32	20241028	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	50	2	0.97	4074170	786	6.56	5180	5230	5180	6730	3630	5180	5183.42	13.80	0	-7	5306	5242	5186	5122	5066	5275	5155	42	1550	500	3620	10	1	8312766	435	5.88	0.79	12	0.01	890.00	6629.00	15020	20231222	-65.18	4965	20240909	5.34	14850	-64.78	20240102	4965	5.34	20240909	15020	-65.18	20231222	4965	5.34	20240909	3.86	N	098120	500	41 억		1147100	N	N	0	N	00	N
33	20241025	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	10	2	0.19	61829830	11965	39.07	5170	5250	5130	6720	3620	5170	5167.55	13.82	0	-1875	5570	5370	5260	5060	4950	5315	5005	42	1550	500	3610	10	1	8312766	431	5.82	0.78	12	0.14	890.00	6629.00	15020	20231222	-65.51	4965	20240909	4.33	14850	-65.12	20240102	4965	4.33	20240909	15020	-65.51	20231222	4965	4.33	20240909	3.89	N	098120	500	41 억		1148883	N	N	0	N	00	N
34	20241025	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-20	5	-0.39	41535370	8026	26.21	5170	5250	5130	6720	3620	5170	5175.10	13.82	0	-1567	5570	5370	5260	5060	4950	5315	5005	42	1550	500	3610	10	1	8312766	428	5.79	0.78	12	0.10	890.00	6629.00	15020	20231222	-65.71	4965	20240909	3.73	14850	-65.32	20240102	4965	3.73	20240909	15020	-65.71	20231222	4965	3.73	20240909	3.89	N	098120	500	41 억		1148883	N	N	0	N	00	N
35	20241025	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	20	2	0.39	32732430	6319	20.63	5170	5250	5130	6720	3620	5170	5180.00	13.82	0	-1484	5570	5370	5260	5060	4950	5315	5005	42	1550	500	3610	10	1	8312766	431	5.83	0.78	12	0.08	890.00	6629.00	15020	20231222	-65.45	4965	20240909	4.53	14850	-65.05	20240102	4965	4.53	20240909	15020	-65.45	20231222	4965	4.53	20240909	3.89	N	098120	500	41 억		1148883	N	N	0	N	00	N
36	20241025	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	40	2	0.77	29800230	5755	18.79	5170	5250	5130	6720	3620	5170	5178.15	13.82	0	-945	5570	5370	5260	5060	4950	5315	5005	42	1550	500	3610	10	1	8312766	433	5.85	0.79	12	0.07	890.00	6629.00	15020	20231222	-65.31	4965	20240909	4.93	14850	-64.92	20240102	4965	4.93	20240909	15020	-65.31	20231222	4965	4.93	20240909	3.89	N	098120	500	41 억		1148883	N	N	0	N	00	N
37	20241025	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	30	2	0.58	28873180	5577	18.21	5170	5250	5130	6720	3620	5170	5177.19	13.82	0	-935	5570	5370	5260	5060	4950	5315	5005	42	1550	500	3610	10	1	8312766	432	5.84	0.78	12	0.07	890.00	6629.00	15020	20231222	-65.38	4965	20240909	4.73	14850	-64.98	20240102	4965	4.73	20240909	15020	-65.38	20231222	4965	4.73	20240909	3.89	N	098120	500	41 억		1148883	N	N	0	N	00	N
38	20241025	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-20	5	-0.39	24417550	4719	15.41	5170	5250	5130	6720	3620	5170	5174.31	13.82	0	-1302	5570	5370	5260	5060	4950	5315	5005	42	1550	500	3610	10	1	8312766	428	5.79	0.78	12	0.06	890.00	6629.00	15020	20231222	-65.71	4965	20240909	3.73	14850	-65.32	20240102	4965	3.73	20240909	15020	-65.71	20231222	4965	3.73	20240909	3.89	N	098120	500	41 억		1148883	N	N	0	N	00	N
39	20241025	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	10	2	0.19	10332390	1992	6.50	5170	5250	5150	6720	3620	5170	5186.94	13.82	0	-404	5570	5370	5260	5060	4950	5315	5005	42	1550	500	3610	10	1	8312766	431	5.82	0.78	12	0.02	890.00	6629.00	15020	20231222	-65.51	4965	20240909	4.33	14850	-65.12	20240102	4965	4.33	20240909	15020	-65.51	20231222	4965	4.33	20240909	3.89	N	098120	500	41 억		1148883	N	N	0	N	00	N
40	20241025	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	40	2	0.77	2748000	531	1.73	5170	5250	5170	6720	3620	5170	5175.14	13.82	0	-45	5570	5370	5260	5060	4950	5315	5005	42	1550	500	3610	10	1	8312766	433	5.85	0.79	12	0.01	890.00	6629.00	15020	20231222	-65.31	4965	20240909	4.93	14850	-64.92	20240102	4965	4.93	20240909	15020	-65.31	20231222	4965	4.93	20240909	3.89	N	098120	500	41 억		1148883	N	N	0	N	00	N
41	20241024	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-260	5	-4.79	160447760	30623	145.39	5430	5460	5150	7050	3810	5430	5242.26	13.88	0	-4974	5656	5542	5346	5232	5036	5600	5290	42	1620	500	3800	10	1	8312766	430	5.81	0.78	12	0.37	890.00	6629.00	15020	20231222	-65.58	4965	20240909	4.13	14850	-65.19	20240102	4965	4.13	20240909	15020	-65.58	20231222	4965	4.13	20240909	3.90	N	098120	500	41 억		1153855	N	N	0	N	00	N
42	20241024	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-190	5	-3.50	126765790	24123	114.53	5430	5460	5150	7050	3810	5430	5254.98	13.88	0	-3756	5656	5542	5346	5232	5036	5600	5290	42	1620	500	3800	10	1	8312766	436	5.89	0.79	12	0.29	890.00	6629.00	15020	20231222	-65.11	4965	20240909	5.54	14850	-64.71	20240102	4965	5.54	20240909	15020	-65.11	20231222	4965	5.54	20240909	3.90	N	098120	500	41 억		1153855	N	N	0	N	00	N
43	20241024	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-100	5	-1.84	40714570	7597	36.07	5430	5460	5270	7050	3810	5430	5359.30	13.88	0	-4914	5656	5542	5346	5232	5036	5600	5290	42	1620	500	3800	10	1	8312766	443	5.99	0.80	12	0.09	890.00	6629.00	15020	20231222	-64.51	4965	20240909	7.35	14850	-64.11	20240102	4965	7.35	20240909	15020	-64.51	20231222	4965	7.35	20240909	3.90	N	098120	500	41 억		1153855	N	N	0	N	00	N
44	20241024	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-50	5	-0.92	25191580	4708	22.35	5430	5460	5270	7050	3810	5430	5350.80	13.88	0	-2052	5656	5542	5346	5232	5036	5600	5290	42	1620	500	3800	10	1	8312766	447	6.04	0.81	12	0.06	890.00	6629.00	15020	20231222	-64.18	4965	20240909	8.36	14850	-63.77	20240102	4965	8.36	20240909	15020	-64.18	20231222	4965	8.36	20240909	3.90	N	098120	500	41 억		1153855	N	N	0	N	00	N
45	20241024	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-60	5	-1.10	18897600	3535	16.78	5430	5460	5270	7050	3810	5430	5345.86	13.88	0	-1784	5656	5542	5346	5232	5036	5600	5290	42	1620	500	3800	10	1	8312766	446	6.03	0.81	12	0.04	890.00	6629.00	15020	20231222	-64.25	4965	20240909	8.16	14850	-63.84	20240102	4965	8.16	20240909	15020	-64.25	20231222	4965	8.16	20240909	3.90	N	098120	500	41 억		1153855	N	N	0	N	00	N
46	20241024	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-90	5	-1.66	16226290	3035	14.41	5430	5460	5270	7050	3810	5430	5346.39	13.88	0	-1674	5656	5542	5346	5232	5036	5600	5290	42	1620	500	3800	10	1	8312766	444	6.00	0.81	12	0.04	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.90	N	098120	500	41 억		1153855	N	N	0	N	00	N
47	20241024	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-100	5	-1.84	12522140	2336	11.09	5430	5460	5270	7050	3810	5430	5360.51	13.88	0	-1355	5656	5542	5346	5232	5036	5600	5290	42	1620	500	3800	10	1	8312766	443	5.99	0.80	12	0.03	890.00	6629.00	15020	20231222	-64.51	4965	20240909	7.35	14850	-64.11	20240102	4965	7.35	20240909	15020	-64.51	20231222	4965	7.35	20240909	3.90	N	098120	500	41 억		1153855	N	N	0	N	00	N
48	20241024	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-20	5	-0.37	4713320	868	4.12	5430	5460	5410	7050	3810	5430	5430.09	13.88	0	-524	5656	5542	5346	5232	5036	5600	5290	42	1620	500	3800	10	1	8312766	450	6.08	0.82	12	0.01	890.00	6629.00	15020	20231222	-63.98	4965	20240909	8.96	14850	-63.57	20240102	4965	8.96	20240909	15020	-63.98	20231222	4965	8.96	20240909	3.90	N	098120	500	41 억		1153855	N	N	0	N	00	N
49	20241023	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	160	2	3.04	111973990	21008	85.85	5270	5460	5150	6850	3690	5270	5329.94	13.87	0	1349	5530	5400	5300	5170	5070	5350	5120	42	1580	500	3680	10	1	8312766	451	6.10	0.82	12	0.25	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.96	N	098120	500	41 억		1152603	N	N	0	N	00	N
50	20241023	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	160	2	3.04	104688150	19663	80.36	5270	5460	5150	6850	3690	5270	5324.12	13.87	0	1362	5530	5400	5300	5170	5070	5350	5120	42	1580	500	3680	10	1	8312766	451	6.10	0.82	12	0.24	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.96	N	098120	500	41 억		1152603	N	N	0	N	00	N
51	20241023	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	130	2	2.47	92526580	17423	71.20	5270	5400	5150	6850	3690	5270	5310.60	13.87	0	1530	5530	5400	5300	5170	5070	5350	5120	42	1580	500	3680	10	1	8312766	449	6.07	0.81	12	0.21	890.00	6629.00	15020	20231222	-64.05	4965	20240909	8.76	14850	-63.64	20240102	4965	8.76	20240909	15020	-64.05	20231222	4965	8.76	20240909	3.96	N	098120	500	41 억		1152603	N	N	0	N	00	N
52	20241023	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	20	2	0.38	43393430	8260	33.76	5270	5320	5150	6850	3690	5270	5253.44	13.87	0	-882	5530	5400	5300	5170	5070	5350	5120	42	1580	500	3680	10	1	8312766	440	5.94	0.80	12	0.10	890.00	6629.00	15020	20231222	-64.78	4965	20240909	6.55	14850	-64.38	20240102	4965	6.55	20240909	15020	-64.78	20231222	4965	6.55	20240909	3.96	N	098120	500	41 억		1152603	N	N	0	N	00	N
53	20241023	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	50	2	0.95	39166620	7461	30.49	5270	5320	5150	6850	3690	5270	5249.51	13.87	0	-1030	5530	5400	5300	5170	5070	5350	5120	42	1580	500	3680	10	1	8312766	442	5.98	0.80	12	0.09	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.96	N	098120	500	41 억		1152603	N	N	0	N	00	N
54	20241023	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	0	3	0.00	28755010	5497	22.46	5270	5320	5150	6850	3690	5270	5231.04	13.87	0	-2412	5530	5400	5300	5170	5070	5350	5120	42	1580	500	3680	10	1	8312766	438	5.92	0.79	12	0.07	890.00	6629.00	15020	20231222	-64.91	4965	20240909	6.14	14850	-64.51	20240102	4965	6.14	20240909	15020	-64.91	20231222	4965	6.14	20240909	3.96	N	098120	500	41 억		1152603	N	N	0	N	00	N
55	20241023	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	40	2	0.76	25700060	4917	20.09	5270	5320	5150	6850	3690	5270	5226.78	13.87	0	-2061	5530	5400	5300	5170	5070	5350	5120	42	1580	500	3680	10	1	8312766	441	5.97	0.80	12	0.06	890.00	6629.00	15020	20231222	-64.65	4965	20240909	6.95	14850	-64.24	20240102	4965	6.95	20240909	15020	-64.65	20231222	4965	6.95	20240909	3.96	N	098120	500	41 억		1152603	N	N	0	N	00	N
56	20241023	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	0	3	0.00	6849060	1300	5.31	5270	5290	5220	6850	3690	5270	5268.51	13.87	0	-1089	5530	5400	5300	5170	5070	5350	5120	42	1580	500	3680	10	1	8312766	438	5.92	0.79	12	0.02	890.00	6629.00	15020	20231222	-64.91	4965	20240909	6.14	14850	-64.51	20240102	4965	6.14	20240909	15020	-64.91	20231222	4965	6.14	20240909	3.96	N	098120	500	41 억		1152603	N	N	0	N	00	N
57	20241022	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-160	5	-2.95	128600260	24470	105.15	5380	5430	5200	7050	3810	5430	5255.43	13.93	0	-5082	5576	5502	5376	5302	5176	5540	5340	42	1620	500	3800	10	1	8312766	438	5.92	0.79	12	0.29	890.00	6629.00	15020	20231222	-64.91	4965	20240909	6.14	14850	-64.51	20240102	4965	6.14	20240909	15020	-64.91	20231222	4965	6.14	20240909	3.86	N	098120	500	41 억		1157671	N	N	0	N	00	N
58	20241022	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-150	5	-2.76	84158110	15972	68.63	5380	5430	5210	7050	3810	5430	5269.10	13.93	0	-4606	5576	5502	5376	5302	5176	5540	5340	42	1620	500	3800	10	1	8312766	439	5.93	0.80	12	0.19	890.00	6629.00	15020	20231222	-64.85	4965	20240909	6.34	14850	-64.44	20240102	4965	6.34	20240909	15020	-64.85	20231222	4965	6.34	20240909	3.86	N	098120	500	41 억		1157671	N	N	0	N	00	N
59	20241022	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-180	5	-3.31	79390600	15066	64.74	5380	5430	5210	7050	3810	5430	5269.52	13.93	0	-4136	5576	5502	5376	5302	5176	5540	5340	42	1620	500	3800	10	1	8312766	436	5.90	0.79	12	0.18	890.00	6629.00	15020	20231222	-65.05	4965	20240909	5.74	14850	-64.65	20240102	4965	5.74	20240909	15020	-65.05	20231222	4965	5.74	20240909	3.86	N	098120	500	41 억		1157671	N	N	0	N	00	N
60	20241022	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-190	5	-3.50	71347030	13535	58.16	5380	5430	5210	7050	3810	5430	5271.30	13.93	0	-3694	5576	5502	5376	5302	5176	5540	5340	42	1620	500	3800	10	1	8312766	436	5.89	0.79	12	0.16	890.00	6629.00	15020	20231222	-65.11	4965	20240909	5.54	14850	-64.71	20240102	4965	5.54	20240909	15020	-65.11	20231222	4965	5.54	20240909	3.86	N	098120	500	41 억		1157671	N	N	0	N	00	N
61	20241022	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-180	5	-3.31	68823530	13054	56.10	5380	5430	5210	7050	3810	5430	5272.22	13.93	0	-3366	5576	5502	5376	5302	5176	5540	5340	42	1620	500	3800	10	1	8312766	436	5.90	0.79	12	0.16	890.00	6629.00	15020	20231222	-65.05	4965	20240909	5.74	14850	-64.65	20240102	4965	5.74	20240909	15020	-65.05	20231222	4965	5.74	20240909	3.86	N	098120	500	41 억		1157671	N	N	0	N	00	N
62	20241022	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-210	5	-3.87	55361530	10474	45.01	5380	5430	5220	7050	3810	5430	5285.61	13.93	0	-3353	5576	5502	5376	5302	5176	5540	5340	42	1620	500	3800	10	1	8312766	434	5.87	0.79	12	0.13	890.00	6629.00	15020	20231222	-65.25	4965	20240909	5.14	14850	-64.85	20240102	4965	5.14	20240909	15020	-65.25	20231222	4965	5.14	20240909	3.86	N	098120	500	41 억		1157671	N	N	0	N	00	N
63	20241022	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-150	5	-2.76	46386240	8760	37.64	5380	5430	5220	7050	3810	5430	5295.23	13.93	0	-3153	5576	5502	5376	5302	5176	5540	5340	42	1620	500	3800	10	1	8312766	439	5.93	0.80	12	0.11	890.00	6629.00	15020	20231222	-64.85	4965	20240909	6.34	14850	-64.44	20240102	4965	6.34	20240909	15020	-64.85	20231222	4965	6.34	20240909	3.86	N	098120	500	41 억		1157671	N	N	0	N	00	N
64	20241022	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-70	5	-1.29	5030120	935	4.02	5380	5430	5360	7050	3810	5430	5379.81	13.93	0	-80	5576	5502	5376	5302	5176	5540	5340	42	1620	500	3800	10	1	8312766	446	6.02	0.81	12	0.01	890.00	6629.00	15020	20231222	-64.31	4965	20240909	7.96	14850	-63.91	20240102	4965	7.96	20240909	15020	-64.31	20231222	4965	7.96	20240909	3.86	N	098120	500	41 억		1157671	N	N	0	N	00	N
65	20241021	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	30	2	0.56	124123260	23271	70.62	5400	5450	5250	7020	3780	5400	5333.82	13.89	0	3304	5680	5540	5450	5310	5220	5495	5265	42	1620	500	3780	10	1	8312766	451	6.10	0.82	12	0.28	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.80	N	098120	500	41 억		1154355	N	N	0	N	00	N
66	20241021	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	30	2	0.56	119291010	22381	67.92	5400	5450	5250	7020	3780	5400	5330.01	13.89	0	3405	5680	5540	5450	5310	5220	5495	5265	42	1620	500	3780	10	1	8312766	451	6.10	0.82	12	0.27	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.80	N	098120	500	41 억		1154355	N	N	0	N	00	N
67	20241021	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	40	2	0.74	112520490	21133	64.13	5400	5450	5250	7020	3780	5400	5324.40	13.89	0	3444	5680	5540	5450	5310	5220	5495	5265	42	1620	500	3780	10	1	8312766	452	6.11	0.82	12	0.25	890.00	6629.00	15020	20231222	-63.78	4965	20240909	9.57	14850	-63.37	20240102	4965	9.57	20240909	15020	-63.78	20231222	4965	9.57	20240909	3.80	N	098120	500	41 억		1154355	N	N	0	N	00	N
68	20241021	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	0	3	0.00	103586350	19485	59.13	5400	5420	5250	7020	3780	5400	5316.21	13.89	0	3698	5680	5540	5450	5310	5220	5495	5265	42	1620	500	3780	10	1	8312766	449	6.07	0.81	12	0.23	890.00	6629.00	15020	20231222	-64.05	4965	20240909	8.76	14850	-63.64	20240102	4965	8.76	20240909	15020	-64.05	20231222	4965	8.76	20240909	3.80	N	098120	500	41 억		1154355	N	N	0	N	00	N
69	20241021	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	92269650	17375	52.73	5400	5420	5250	7020	3780	5400	5310.48	13.89	0	2571	5680	5540	5450	5310	5220	5495	5265	42	1620	500	3780	10	1	8312766	448	6.06	0.81	12	0.21	890.00	6629.00	15020	20231222	-64.11	4965	20240909	8.56	14850	-63.70	20240102	4965	8.56	20240909	15020	-64.11	20231222	4965	8.56	20240909	3.80	N	098120	500	41 억		1154355	N	N	0	N	00	N
70	20241021	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-30	5	-0.56	87839290	16550	50.22	5400	5420	5250	7020	3780	5400	5307.51	13.89	0	2458	5680	5540	5450	5310	5220	5495	5265	42	1620	500	3780	10	1	8312766	446	6.03	0.81	12	0.20	890.00	6629.00	15020	20231222	-64.25	4965	20240909	8.16	14850	-63.84	20240102	4965	8.16	20240909	15020	-64.25	20231222	4965	8.16	20240909	3.80	N	098120	500	41 억		1154355	N	N	0	N	00	N
71	20241021	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-70	5	-1.30	72592610	13701	41.58	5400	5420	5250	7020	3780	5400	5298.34	13.89	0	112	5680	5540	5450	5310	5220	5495	5265	42	1620	500	3780	10	1	8312766	443	5.99	0.80	12	0.16	890.00	6629.00	15020	20231222	-64.51	4965	20240909	7.35	14850	-64.11	20240102	4965	7.35	20240909	15020	-64.51	20231222	4965	7.35	20240909	3.80	N	098120	500	41 억		1154355	N	N	0	N	00	N
72	20241021	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-60	5	-1.11	4884110	912	2.77	5400	5420	5310	7020	3780	5400	5355.38	13.89	0	-448	5680	5540	5450	5310	5220	5495	5265	42	1620	500	3780	10	1	8312766	444	6.00	0.81	12	0.01	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.80	N	098120	500	41 억		1154355	N	N	0	N	00	N
73	20241018	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-190	5	-3.40	178389410	32952	99.81	5530	5590	5360	7260	3920	5590	5413.61	14.02	0	-11190	5723	5656	5523	5456	5323	5690	5490	42	1670	500	3910	10	1	8312766	449	6.07	0.81	12	0.40	890.00	6629.00	15020	20231222	-64.05	4965	20240909	8.76	14850	-63.64	20240102	4965	8.76	20240909	15020	-64.05	20231222	4965	8.76	20240909	3.83	N	098120	500	41 억		1165529	N	N	0	N	00	N
74	20241018	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-150	5	-2.68	167655420	30965	93.79	5530	5590	5360	7260	3920	5590	5414.35	14.02	0	-10719	5723	5656	5523	5456	5323	5690	5490	42	1670	500	3910	10	1	8312766	452	6.11	0.82	12	0.37	890.00	6629.00	15020	20231222	-63.78	4965	20240909	9.57	14850	-63.37	20240102	4965	9.57	20240909	15020	-63.78	20231222	4965	9.57	20240909	3.83	N	098120	500	41 억		1165529	N	N	0	N	00	N
75	20241018	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-180	5	-3.22	158471500	29268	88.65	5530	5590	5360	7260	3920	5590	5414.50	14.02	0	-9855	5723	5656	5523	5456	5323	5690	5490	42	1670	500	3910	10	1	8312766	450	6.08	0.82	12	0.35	890.00	6629.00	15020	20231222	-63.98	4965	20240909	8.96	14850	-63.57	20240102	4965	8.96	20240909	15020	-63.98	20231222	4965	8.96	20240909	3.83	N	098120	500	41 억		1165529	N	N	0	N	00	N
76	20241018	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-160	5	-2.86	124668500	22984	69.61	5530	5590	5360	7260	3920	5590	5424.14	14.02	0	-9147	5723	5656	5523	5456	5323	5690	5490	42	1670	500	3910	10	1	8312766	451	6.10	0.82	12	0.28	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.83	N	098120	500	41 억		1165529	N	N	0	N	00	N
77	20241018	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-170	5	-3.04	118950370	21929	66.42	5530	5590	5360	7260	3920	5590	5424.34	14.02	0	-8402	5723	5656	5523	5456	5323	5690	5490	42	1670	500	3910	10	1	8312766	451	6.09	0.82	12	0.26	890.00	6629.00	15020	20231222	-63.91	4965	20240909	9.16	14850	-63.50	20240102	4965	9.16	20240909	15020	-63.91	20231222	4965	9.16	20240909	3.83	N	098120	500	41 억		1165529	N	N	0	N	00	N
78	20241018	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-160	5	-2.86	100806690	18565	56.23	5530	5590	5360	7260	3920	5590	5429.93	14.02	0	-7020	5723	5656	5523	5456	5323	5690	5490	42	1670	500	3910	10	1	8312766	451	6.10	0.82	12	0.22	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.83	N	098120	500	41 억		1165529	N	N	0	N	00	N
79	20241018	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-160	5	-2.86	75284350	13865	41.99	5530	5590	5360	7260	3920	5590	5429.81	14.02	0	-4931	5723	5656	5523	5456	5323	5690	5490	42	1670	500	3910	10	1	8312766	451	6.10	0.82	12	0.17	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.83	N	098120	500	41 억		1165529	N	N	0	N	00	N
80	20241018	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-20	5	-0.36	3327590	601	1.82	5530	5590	5530	7260	3920	5590	5536.76	14.02	0	-86	5723	5656	5523	5456	5323	5690	5490	42	1670	500	3910	10	1	8312766	463	6.26	0.84	12	0.01	890.00	6629.00	15020	20231222	-62.92	4965	20240909	12.19	14850	-62.49	20240102	4965	12.19	20240909	15020	-62.92	20231222	4965	12.19	20240909	3.83	N	098120	500	41 억		1165529	N	N	0	N	00	N
81	20241017	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	30	2	0.54	180182120	33005	184.02	5560	5590	5390	7220	3900	5560	5458.82	14.09	0	-5720	5753	5656	5593	5496	5433	5625	5465	42	1660	500	3890	10	1	8312766	465	6.28	0.84	12	0.40	890.00	6629.00	15020	20231222	-62.78	4965	20240909	12.59	14850	-62.36	20240102	4965	12.59	20240909	15020	-62.78	20231222	4965	12.59	20240909	3.83	N	098120	500	41 억		1171361	N	N	0	N	00	N
82	20241017	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-90	5	-1.62	163640740	30019	167.37	5560	5590	5390	7220	3900	5560	5451.24	14.09	0	-4909	5753	5656	5593	5496	5433	5625	5465	42	1660	500	3890	10	1	8312766	455	6.15	0.83	12	0.36	890.00	6629.00	15020	20231222	-63.58	4965	20240909	10.17	14850	-63.16	20240102	4965	10.17	20240909	15020	-63.58	20231222	4965	10.17	20240909	3.83	N	098120	500	41 억		1171361	N	N	0	N	00	N
83	20241017	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-140	5	-2.52	142307270	26089	145.46	5560	5590	5390	7220	3900	5560	5454.68	14.09	0	-4756	5753	5656	5593	5496	5433	5625	5465	42	1660	500	3890	10	1	8312766	451	6.09	0.82	12	0.31	890.00	6629.00	15020	20231222	-63.91	4965	20240909	9.16	14850	-63.50	20240102	4965	9.16	20240909	15020	-63.91	20231222	4965	9.16	20240909	3.83	N	098120	500	41 억		1171361	N	N	0	N	00	N
84	20241017	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-130	5	-2.34	130739850	23955	133.56	5560	5590	5390	7220	3900	5560	5457.73	14.09	0	-4860	5753	5656	5593	5496	5433	5625	5465	42	1660	500	3890	10	1	8312766	451	6.10	0.82	12	0.29	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.83	N	098120	500	41 억		1171361	N	N	0	N	00	N
85	20241017	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-100	5	-1.80	113392450	20764	115.77	5560	5590	5390	7220	3900	5560	5461.01	14.09	0	-4889	5753	5656	5593	5496	5433	5625	5465	42	1660	500	3890	10	1	8312766	454	6.13	0.82	12	0.25	890.00	6629.00	15020	20231222	-63.65	4965	20240909	9.97	14850	-63.23	20240102	4965	9.97	20240909	15020	-63.65	20231222	4965	9.97	20240909	3.83	N	098120	500	41 억		1171361	N	N	0	N	00	N
86	20241017	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-100	5	-1.80	91049930	16635	92.75	5560	5590	5400	7220	3900	5560	5473.40	14.09	0	-4602	5753	5656	5593	5496	5433	5625	5465	42	1660	500	3890	10	1	8312766	454	6.13	0.82	12	0.20	890.00	6629.00	15020	20231222	-63.65	4965	20240909	9.97	14850	-63.23	20240102	4965	9.97	20240909	15020	-63.65	20231222	4965	9.97	20240909	3.83	N	098120	500	41 억		1171361	N	N	0	N	00	N
87	20241017	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-30	5	-0.54	26144590	4714	26.28	5560	5590	5510	7220	3900	5560	5546.16	14.09	0	-1603	5753	5656	5593	5496	5433	5625	5465	42	1660	500	3890	10	1	8312766	460	6.21	0.83	12	0.06	890.00	6629.00	15020	20231222	-63.18	4965	20240909	11.38	14850	-62.76	20240102	4965	11.38	20240909	15020	-63.18	20231222	4965	11.38	20240909	3.83	N	098120	500	41 억		1171361	N	N	0	N	00	N
88	20241017	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	0	3	0.00	6510040	1171	6.53	5560	5560	5540	7220	3900	5560	5559.39	14.09	0	-726	5753	5656	5593	5496	5433	5625	5465	42	1660	500	3890	10	1	8312766	462	6.25	0.84	12	0.01	890.00	6629.00	15020	20231222	-62.98	4965	20240909	11.98	14850	-62.56	20240102	4965	11.98	20240909	15020	-62.98	20231222	4965	11.98	20240909	3.83	N	098120	500	41 억		1171361	N	N	0	N	00	N
89	20241016	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-140	5	-2.46	99862130	17936	59.35	5690	5690	5530	7410	3990	5700	5567.90	14.14	0	-3865	5813	5756	5653	5596	5493	5785	5625	42	1710	500	3990	10	1	8312766	462	6.25	0.84	12	0.22	890.00	6629.00	15020	20231222	-62.98	4965	20240909	11.98	14850	-62.56	20240102	4965	11.98	20240909	15020	-62.98	20231222	4965	11.98	20240909	3.80	N	098120	500	41 억		1175227	N	N	0	N	00	N
90	20241016	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-130	5	-2.28	88920550	15966	52.83	5690	5690	5530	7410	3990	5700	5569.37	14.14	0	-3033	5813	5756	5653	5596	5493	5785	5625	42	1710	500	3990	10	1	8312766	463	6.26	0.84	12	0.19	890.00	6629.00	15020	20231222	-62.92	4965	20240909	12.19	14850	-62.49	20240102	4965	12.19	20240909	15020	-62.92	20231222	4965	12.19	20240909	3.80	N	098120	500	41 억		1175227	N	N	0	N	00	N
91	20241016	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-150	5	-2.63	80815020	14508	48.01	5690	5690	5530	7410	3990	5700	5570.38	14.14	0	-2705	5813	5756	5653	5596	5493	5785	5625	42	1710	500	3990	10	1	8312766	461	6.24	0.84	12	0.17	890.00	6629.00	15020	20231222	-63.05	4965	20240909	11.78	14850	-62.63	20240102	4965	11.78	20240909	15020	-63.05	20231222	4965	11.78	20240909	3.80	N	098120	500	41 억		1175227	N	N	0	N	00	N
92	20241016	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-120	5	-2.11	65827830	11808	39.07	5690	5690	5540	7410	3990	5700	5574.85	14.14	0	-2458	5813	5756	5653	5596	5493	5785	5625	42	1710	500	3990	10	1	8312766	464	6.27	0.84	12	0.14	890.00	6629.00	15020	20231222	-62.85	4965	20240909	12.39	14850	-62.42	20240102	4965	12.39	20240909	15020	-62.85	20231222	4965	12.39	20240909	3.80	N	098120	500	41 억		1175227	N	N	0	N	00	N
93	20241016	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-90	5	-1.58	58104700	10421	34.48	5690	5690	5540	7410	3990	5700	5575.73	14.14	0	-2073	5813	5756	5653	5596	5493	5785	5625	42	1710	500	3990	10	1	8312766	466	6.30	0.85	12	0.13	890.00	6629.00	15020	20231222	-62.65	4965	20240909	12.99	14850	-62.22	20240102	4965	12.99	20240909	15020	-62.65	20231222	4965	12.99	20240909	3.80	N	098120	500	41 억		1175227	N	N	0	N	00	N
94	20241016	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-130	5	-2.28	55179600	9897	32.75	5690	5690	5540	7410	3990	5700	5575.39	14.14	0	-1795	5813	5756	5653	5596	5493	5785	5625	42	1710	500	3990	10	1	8312766	463	6.26	0.84	12	0.12	890.00	6629.00	15020	20231222	-62.92	4965	20240909	12.19	14850	-62.49	20240102	4965	12.19	20240909	15020	-62.92	20231222	4965	12.19	20240909	3.80	N	098120	500	41 억		1175227	N	N	0	N	00	N
95	20241016	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-80	5	-1.40	47220920	8468	28.02	5690	5690	5540	7410	3990	5700	5576.40	14.14	0	-1554	5813	5756	5653	5596	5493	5785	5625	42	1710	500	3990	10	1	8312766	467	6.31	0.85	12	0.10	890.00	6629.00	15020	20231222	-62.58	4965	20240909	13.19	14850	-62.15	20240102	4965	13.19	20240909	15020	-62.58	20231222	4965	13.19	20240909	3.80	N	098120	500	41 억		1175227	N	N	0	N	00	N
96	20241016	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	5696290	1013	3.35	5690	5690	5570	7410	3990	5700	5623.19	14.14	0	94	5813	5756	5653	5596	5493	5785	5625	42	1710	500	3990	10	1	8312766	465	6.28	0.84	12	0.01	890.00	6629.00	15020	20231222	-62.78	4965	20240909	12.59	14850	-62.36	20240102	4965	12.59	20240909	15020	-62.78	20231222	4965	12.59	20240909	3.80	N	098120	500	41 억		1175227	N	N	0	N	00	N
97	20241015	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	170	2	3.07	169353640	30049	188.90	5580	5710	5550	7180	3880	5530	5635.89	14.08	0	4974	5723	5626	5543	5446	5363	5675	5495	42	1650	500	3870	10	1	8312766	474	6.40	0.86	12	0.36	890.00	6629.00	15020	20231222	-62.05	4965	20240909	14.80	14850	-61.62	20240102	4965	14.80	20240909	15020	-62.05	20231222	4965	14.80	20240909	3.80	N	098120	500	41 억		1170253	N	N	0	N	00	N
98	20241015	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	170	2	3.07	162008540	28759	180.79	5580	5710	5550	7180	3880	5530	5633.32	14.08	0	5233	5723	5626	5543	5446	5363	5675	5495	42	1650	500	3870	10	1	8312766	474	6.40	0.86	12	0.35	890.00	6629.00	15020	20231222	-62.05	4965	20240909	14.80	14850	-61.62	20240102	4965	14.80	20240909	15020	-62.05	20231222	4965	14.80	20240909	3.80	N	098120	500	41 억		1170253	N	N	0	N	00	N
99	20241015	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	130	2	2.35	131472910	23336	146.70	5580	5710	5550	7180	3880	5530	5633.91	14.08	0	3123	5723	5626	5543	5446	5363	5675	5495	42	1650	500	3870	10	1	8312766	471	6.36	0.85	12	0.28	890.00	6629.00	15020	20231222	-62.32	4965	20240909	14.00	14850	-61.89	20240102	4965	14.00	20240909	15020	-62.32	20231222	4965	14.00	20240909	3.80	N	098120	500	41 억		1170253	N	N	0	N	00	N
100	20241015	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	130	2	2.35	127500210	22631	142.27	5580	5710	5550	7180	3880	5530	5633.87	14.08	0	2909	5723	5626	5543	5446	5363	5675	5495	42	1650	500	3870	10	1	8312766	471	6.36	0.85	12	0.27	890.00	6629.00	15020	20231222	-62.32	4965	20240909	14.00	14850	-61.89	20240102	4965	14.00	20240909	15020	-62.32	20231222	4965	14.00	20240909	3.80	N	098120	500	41 억		1170253	N	N	0	N	00	N
101	20241015	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	150	2	2.71	102718100	18261	114.80	5580	5710	5550	7180	3880	5530	5625.00	14.08	0	2805	5723	5626	5543	5446	5363	5675	5495	42	1650	500	3870	10	1	8312766	472	6.38	0.86	12	0.22	890.00	6629.00	15020	20231222	-62.18	4965	20240909	14.40	14850	-61.75	20240102	4965	14.40	20240909	15020	-62.18	20231222	4965	14.40	20240909	3.80	N	098120	500	41 억		1170253	N	N	0	N	00	N
102	20241015	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	160	2	2.89	82971310	14786	92.95	5580	5690	5550	7180	3880	5530	5611.48	14.08	0	1838	5723	5626	5543	5446	5363	5675	5495	42	1650	500	3870	10	1	8312766	473	6.39	0.86	12	0.18	890.00	6629.00	15020	20231222	-62.12	4965	20240909	14.60	14850	-61.68	20240102	4965	14.60	20240909	15020	-62.12	20231222	4965	14.60	20240909	3.80	N	098120	500	41 억		1170253	N	N	0	N	00	N
103	20241015	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	60	2	1.08	45550160	8151	51.24	5580	5650	5550	7180	3880	5530	5588.29	14.08	0	1303	5723	5626	5543	5446	5363	5675	5495	42	1650	500	3870	10	1	8312766	465	6.28	0.84	12	0.10	890.00	6629.00	15020	20231222	-62.78	4965	20240909	12.59	14850	-62.36	20240102	4965	12.59	20240909	15020	-62.78	20231222	4965	12.59	20240909	3.80	N	098120	500	41 억		1170253	N	N	0	N	00	N
104	20241015	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	80	2	1.45	15229110	2723	17.12	5580	5620	5570	7180	3880	5530	5592.77	14.08	0	628	5723	5626	5543	5446	5363	5675	5495	42	1650	500	3870	10	1	8312766	466	6.30	0.85	12	0.03	890.00	6629.00	15020	20231222	-62.65	4965	20240909	12.99	14850	-62.22	20240102	4965	12.99	20240909	15020	-62.65	20231222	4965	12.99	20240909	3.80	N	098120	500	41 억		1170253	N	N	0	N	00	N
105	20241014	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	20	2	0.36	88085330	15906	65.86	5510	5640	5460	7160	3860	5510	5537.88	14.10	0	-1624	5616	5562	5516	5462	5416	5560	5460	42	1650	500	3850	10	1	8312766	460	6.21	0.83	12	0.19	890.00	6629.00	15020	20231222	-63.18	4965	20240909	11.38	14850	-62.76	20240102	4965	11.38	20240909	15020	-63.18	20231222	4965	11.38	20240909	3.72	N	098120	500	41 억		1171877	N	N	0	N	00	N
106	20241014	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	20	2	0.36	78420620	14148	58.58	5510	5640	5470	7160	3860	5510	5542.88	14.10	0	-2130	5616	5562	5516	5462	5416	5560	5460	42	1650	500	3850	10	1	8312766	460	6.21	0.83	12	0.17	890.00	6629.00	15020	20231222	-63.18	4965	20240909	11.38	14850	-62.76	20240102	4965	11.38	20240909	15020	-63.18	20231222	4965	11.38	20240909	3.72	N	098120	500	41 억		1171877	N	N	0	N	00	N
107	20241014	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	20	2	0.36	61893220	11148	46.16	5510	5640	5490	7160	3860	5510	5551.96	14.10	0	-2611	5616	5562	5516	5462	5416	5560	5460	42	1650	500	3850	10	1	8312766	460	6.21	0.83	12	0.13	890.00	6629.00	15020	20231222	-63.18	4965	20240909	11.38	14850	-62.76	20240102	4965	11.38	20240909	15020	-63.18	20231222	4965	11.38	20240909	3.72	N	098120	500	41 억		1171877	N	N	0	N	00	N
108	20241014	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	20	2	0.36	58924010	10611	43.93	5510	5640	5490	7160	3860	5510	5553.11	14.10	0	-2584	5616	5562	5516	5462	5416	5560	5460	42	1650	500	3850	10	1	8312766	460	6.21	0.83	12	0.13	890.00	6629.00	15020	20231222	-63.18	4965	20240909	11.38	14850	-62.76	20240102	4965	11.38	20240909	15020	-63.18	20231222	4965	11.38	20240909	3.72	N	098120	500	41 억		1171877	N	N	0	N	00	N
109	20241014	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	30	2	0.54	57062370	10274	42.54	5510	5640	5490	7160	3860	5510	5554.06	14.10	0	-2578	5616	5562	5516	5462	5416	5560	5460	42	1650	500	3850	10	1	8312766	461	6.22	0.84	12	0.12	890.00	6629.00	15020	20231222	-63.12	4965	20240909	11.58	14850	-62.69	20240102	4965	11.58	20240909	15020	-63.12	20231222	4965	11.58	20240909	3.72	N	098120	500	41 억		1171877	N	N	0	N	00	N
110	20241014	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	10	2	0.18	54703020	9847	40.77	5510	5640	5490	7160	3860	5510	5555.30	14.10	0	-2448	5616	5562	5516	5462	5416	5560	5460	42	1650	500	3850	10	1	8312766	459	6.20	0.83	12	0.12	890.00	6629.00	15020	20231222	-63.25	4965	20240909	11.18	14850	-62.83	20240102	4965	11.18	20240909	15020	-63.25	20231222	4965	11.18	20240909	3.72	N	098120	500	41 억		1171877	N	N	0	N	00	N
111	20241014	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	70	2	1.27	46045290	8282	34.29	5510	5640	5490	7160	3860	5510	5559.68	14.10	0	-2017	5616	5562	5516	5462	5416	5560	5460	42	1650	500	3850	10	1	8312766	464	6.27	0.84	12	0.10	890.00	6629.00	15020	20231222	-62.85	4965	20240909	12.39	14850	-62.42	20240102	4965	12.39	20240909	15020	-62.85	20231222	4965	12.39	20240909	3.72	N	098120	500	41 억		1171877	N	N	0	N	00	N
112	20241014	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	30	2	0.54	3833870	696	2.88	5510	5540	5500	7160	3860	5510	5508.43	14.10	0	55	5616	5562	5516	5462	5416	5560	5460	42	1650	500	3850	10	1	8312766	461	6.22	0.84	12	0.01	890.00	6629.00	15020	20231222	-63.12	4965	20240909	11.58	14850	-62.69	20240102	4965	11.58	20240909	15020	-63.12	20231222	4965	11.58	20240909	3.72	N	098120	500	41 억		1171877	N	N	0	N	00	N
113	20241011	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	0	3	0.00	133117820	24133	38.20	5510	5570	5470	7160	3860	5510	5516.01	14.09	0	219	5890	5700	5560	5370	5230	5630	5300	42	1650	500	3850	10	1	8312766	458	6.19	0.83	12	0.29	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.66	N	098120	500	41 억		1171647	N	N	0	N	00	N
114	20241011	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	0	3	0.00	127376160	23091	36.55	5510	5570	5470	7160	3860	5510	5516.27	14.09	0	433	5890	5700	5560	5370	5230	5630	5300	42	1650	500	3850	10	1	8312766	458	6.19	0.83	12	0.28	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.66	N	098120	500	41 억		1171647	N	N	0	N	00	N
115	20241011	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	10	2	0.18	109111880	19772	31.29	5510	5570	5490	7160	3860	5510	5518.50	14.09	0	806	5890	5700	5560	5370	5230	5630	5300	42	1650	500	3850	10	1	8312766	459	6.20	0.83	12	0.24	890.00	6629.00	15020	20231222	-63.25	4965	20240909	11.18	14850	-62.83	20240102	4965	11.18	20240909	15020	-63.25	20231222	4965	11.18	20240909	3.66	N	098120	500	41 억		1171647	N	N	0	N	00	N
116	20241011	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	50	2	0.91	94812100	17193	27.21	5510	5570	5490	7160	3860	5510	5514.58	14.09	0	1303	5890	5700	5560	5370	5230	5630	5300	42	1650	500	3850	10	1	8312766	462	6.25	0.84	12	0.21	890.00	6629.00	15020	20231222	-62.98	4965	20240909	11.98	14850	-62.56	20240102	4965	11.98	20240909	15020	-62.98	20231222	4965	11.98	20240909	3.66	N	098120	500	41 억		1171647	N	N	0	N	00	N
117	20241011	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	0	3	0.00	90913030	16490	26.10	5510	5570	5490	7160	3860	5510	5513.22	14.09	0	1239	5890	5700	5560	5370	5230	5630	5300	42	1650	500	3850	10	1	8312766	458	6.19	0.83	12	0.20	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.66	N	098120	500	41 억		1171647	N	N	0	N	00	N
118	20241011	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	0	3	0.00	61444930	11144	17.64	5510	5570	5490	7160	3860	5510	5513.72	14.09	0	737	5890	5700	5560	5370	5230	5630	5300	42	1650	500	3850	10	1	8312766	458	6.19	0.83	12	0.13	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.66	N	098120	500	41 억		1171647	N	N	0	N	00	N
119	20241011	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	10	2	0.18	21201520	3845	6.09	5510	5570	5490	7160	3860	5510	5514.05	14.09	0	-82	5890	5700	5560	5370	5230	5630	5300	42	1650	500	3850	10	1	8312766	459	6.20	0.83	12	0.05	890.00	6629.00	15020	20231222	-63.25	4965	20240909	11.18	14850	-62.83	20240102	4965	11.18	20240909	15020	-63.25	20231222	4965	11.18	20240909	3.66	N	098120	500	41 억		1171647	N	N	0	N	00	N
120	20241011	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	50	2	0.91	3487560	632	1.00	5510	5570	5510	7160	3860	5510	5518.29	14.09	0	109	5890	5700	5560	5370	5230	5630	5300	42	1650	500	3850	10	1	8312766	462	6.25	0.84	12	0.01	890.00	6629.00	15020	20231222	-62.98	4965	20240909	11.98	14850	-62.56	20240102	4965	11.98	20240909	15020	-62.98	20231222	4965	11.98	20240909	3.66	N	098120	500	41 억		1171647	N	N	0	N	00	N
121	20241010	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-200	5	-3.50	347067120	63137	126.91	5750	5750	5420	7420	4000	5710	5496.83	14.18	0	-7400	6063	5886	5753	5576	5443	5820	5510	42	1710	500	3990	10	1	8312766	458	6.19	0.83	12	0.76	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.67	N	098120	500	41 억		1178883	N	N	0	N	00	N
122	20241010	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-250	5	-4.38	298793630	54323	109.20	5750	5750	5420	7420	4000	5710	5500.32	14.18	0	-5882	6063	5886	5753	5576	5443	5820	5510	42	1710	500	3990	10	1	8312766	454	6.13	0.82	12	0.65	890.00	6629.00	15020	20231222	-63.65	4965	20240909	9.97	14850	-63.23	20240102	4965	9.97	20240909	15020	-63.65	20231222	4965	9.97	20240909	3.67	N	098120	500	41 억		1178883	N	N	0	N	00	N
123	20241010	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-240	5	-4.20	215664760	39038	78.47	5750	5750	5440	7420	4000	5710	5524.48	14.18	0	-3929	6063	5886	5753	5576	5443	5820	5510	42	1710	500	3990	10	1	8312766	455	6.15	0.83	12	0.47	890.00	6629.00	15020	20231222	-63.58	4965	20240909	10.17	14850	-63.16	20240102	4965	10.17	20240909	15020	-63.58	20231222	4965	10.17	20240909	3.67	N	098120	500	41 억		1178883	N	N	0	N	00	N
124	20241010	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-210	5	-3.68	184386100	33309	66.96	5750	5750	5470	7420	4000	5710	5535.62	14.18	0	-3285	6063	5886	5753	5576	5443	5820	5510	42	1710	500	3990	10	1	8312766	457	6.18	0.83	12	0.40	890.00	6629.00	15020	20231222	-63.38	4965	20240909	10.78	14850	-62.96	20240102	4965	10.78	20240909	15020	-63.38	20231222	4965	10.78	20240909	3.67	N	098120	500	41 억		1178883	N	N	0	N	00	N
125	20241010	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-150	5	-2.63	115120090	20703	41.62	5750	5750	5510	7420	4000	5710	5560.55	14.18	0	-3065	6063	5886	5753	5576	5443	5820	5510	42	1710	500	3990	10	1	8312766	462	6.25	0.84	12	0.25	890.00	6629.00	15020	20231222	-62.98	4965	20240909	11.98	14850	-62.56	20240102	4965	11.98	20240909	15020	-62.98	20231222	4965	11.98	20240909	3.67	N	098120	500	41 억		1178883	N	N	0	N	00	N
126	20241010	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-150	5	-2.63	95475470	17147	34.47	5750	5750	5520	7420	4000	5710	5568.06	14.18	0	-2953	6063	5886	5753	5576	5443	5820	5510	42	1710	500	3990	10	1	8312766	462	6.25	0.84	12	0.21	890.00	6629.00	15020	20231222	-62.98	4965	20240909	11.98	14850	-62.56	20240102	4965	11.98	20240909	15020	-62.98	20231222	4965	11.98	20240909	3.67	N	098120	500	41 억		1178883	N	N	0	N	00	N
127	20241010	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-170	5	-2.98	60675600	10856	21.82	5750	5750	5520	7420	4000	5710	5589.13	14.18	0	-3548	6063	5886	5753	5576	5443	5820	5510	42	1710	500	3990	10	1	8312766	461	6.22	0.84	12	0.13	890.00	6629.00	15020	20231222	-63.12	4965	20240909	11.58	14850	-62.69	20240102	4965	11.58	20240909	15020	-63.12	20231222	4965	11.58	20240909	3.67	N	098120	500	41 억		1178883	N	N	0	N	00	N
128	20241010	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	40	2	0.70	356280	62	0.12	5750	5750	5740	7420	4000	5710	5746.45	14.18	0	-13	6063	5886	5753	5576	5443	5820	5510	42	1710	500	3990	10	1	8312766	478	6.46	0.87	12	0.00	890.00	6629.00	15020	20231222	-61.72	4965	20240909	15.81	14850	-61.28	20240102	4965	15.81	20240909	15020	-61.72	20231222	4965	15.81	20240909	3.67	N	098120	500	41 억		1178883	N	N	0	N	00	N
129	20241008	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-190	5	-3.22	282879140	49679	117.08	5930	5930	5620	7670	4130	5900	5693.81	14.45	0	-21769	6046	5972	5826	5752	5606	6010	5790	42	1770	500	4130	10	1	8312766	475	6.42	0.86	12	0.60	890.00	6629.00	15020	20231222	-61.98	4965	20240909	15.01	14850	-61.55	20240102	4965	15.01	20240909	15020	-61.98	20231222	4965	15.01	20240909	3.66	N	098120	500	41 억		1200933	N	N	0	N	00	N
130	20241008	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-200	5	-3.39	260889960	45818	107.98	5930	5930	5620	7670	4130	5900	5694.05	14.45	0	-20313	6046	5972	5826	5752	5606	6010	5790	42	1770	500	4130	10	1	8312766	474	6.40	0.86	12	0.55	890.00	6629.00	15020	20231222	-62.05	4965	20240909	14.80	14850	-61.62	20240102	4965	14.80	20240909	15020	-62.05	20231222	4965	14.80	20240909	3.66	N	098120	500	41 억		1200933	N	N	0	N	00	N
131	20241008	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-270	5	-4.58	213215680	37378	88.09	5930	5930	5620	7670	4130	5900	5704.31	14.45	0	-17333	6046	5972	5826	5752	5606	6010	5790	42	1770	500	4130	10	1	8312766	468	6.33	0.85	12	0.45	890.00	6629.00	15020	20231222	-62.52	4965	20240909	13.39	14850	-62.09	20240102	4965	13.39	20240909	15020	-62.52	20231222	4965	13.39	20240909	3.66	N	098120	500	41 억		1200933	N	N	0	N	00	N
132	20241008	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-200	5	-3.39	171954180	30085	70.91	5930	5930	5620	7670	4130	5900	5715.61	14.45	0	-16602	6046	5972	5826	5752	5606	6010	5790	42	1770	500	4130	10	1	8312766	474	6.40	0.86	12	0.36	890.00	6629.00	15020	20231222	-62.05	4965	20240909	14.80	14850	-61.62	20240102	4965	14.80	20240909	15020	-62.05	20231222	4965	14.80	20240909	3.66	N	098120	500	41 억		1200933	N	N	0	N	00	N
133	20241008	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-220	5	-3.73	136307450	23793	56.08	5930	5930	5680	7670	4130	5900	5728.89	14.45	0	-14768	6046	5972	5826	5752	5606	6010	5790	42	1770	500	4130	10	1	8312766	472	6.38	0.86	12	0.29	890.00	6629.00	15020	20231222	-62.18	4965	20240909	14.40	14850	-61.75	20240102	4965	14.40	20240909	15020	-62.18	20231222	4965	14.40	20240909	3.66	N	098120	500	41 억		1200933	N	N	0	N	00	N
134	20241008	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-170	5	-2.88	107607390	18756	44.20	5930	5930	5680	7670	4130	5900	5737.22	14.45	0	-14028	6046	5972	5826	5752	5606	6010	5790	42	1770	500	4130	10	1	8312766	476	6.44	0.86	12	0.23	890.00	6629.00	15020	20231222	-61.85	4965	20240909	15.41	14850	-61.41	20240102	4965	15.41	20240909	15020	-61.85	20231222	4965	15.41	20240909	3.66	N	098120	500	41 억		1200933	N	N	0	N	00	N
135	20241008	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-190	5	-3.22	49819680	8635	20.35	5930	5930	5710	7670	4130	5900	5769.51	14.45	0	-6160	6046	5972	5826	5752	5606	6010	5790	42	1770	500	4130	10	1	8312766	475	6.42	0.86	12	0.10	890.00	6629.00	15020	20231222	-61.98	4965	20240909	15.01	14850	-61.55	20240102	4965	15.01	20240909	15020	-61.98	20231222	4965	15.01	20240909	3.66	N	098120	500	41 억		1200933	N	N	0	N	00	N
136	20241008	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-50	5	-0.85	7575850	1295	3.05	5930	5930	5750	7670	4130	5900	5850.08	14.45	0	-823	6046	5972	5826	5752	5606	6010	5790	42	1770	500	4130	10	1	8312766	486	6.57	0.88	12	0.02	890.00	6629.00	15020	20231222	-61.05	4965	20240909	17.82	14850	-60.61	20240102	4965	17.82	20240909	15020	-61.05	20231222	4965	17.82	20240909	3.66	N	098120	500	41 억		1200933	N	N	0	N	00	N
137	20241007	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	120	2	2.08	244119120	42390	128.65	5750	5900	5680	7510	4050	5780	5758.72	14.46	0	-1370	6006	5892	5826	5712	5646	5860	5680	42	1730	500	4040	10	1	8312766	490	6.63	0.89	12	0.51	890.00	6629.00	15020	20231222	-60.72	4965	20240909	18.83	14850	-60.27	20240102	4965	18.83	20240909	15020	-60.72	20231222	4965	18.83	20240909	3.72	N	098120	500	41 억		1202379	N	N	0	N	00	N
138	20241007	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	110	2	1.90	236253430	41056	124.60	5750	5890	5680	7510	4050	5780	5754.42	14.46	0	-1120	6006	5892	5826	5712	5646	5860	5680	42	1730	500	4040	10	1	8312766	490	6.62	0.89	12	0.49	890.00	6629.00	15020	20231222	-60.79	4965	20240909	18.63	14850	-60.34	20240102	4965	18.63	20240909	15020	-60.79	20231222	4965	18.63	20240909	3.72	N	098120	500	41 억		1202379	N	N	0	N	00	N
139	20241007	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	60	2	1.04	212063240	36916	112.03	5750	5860	5680	7510	4050	5780	5744.48	14.46	0	-772	6006	5892	5826	5712	5646	5860	5680	42	1730	500	4040	10	1	8312766	485	6.56	0.88	12	0.44	890.00	6629.00	15020	20231222	-61.12	4965	20240909	17.62	14850	-60.67	20240102	4965	17.62	20240909	15020	-61.12	20231222	4965	17.62	20240909	3.72	N	098120	500	41 억		1202379	N	N	0	N	00	N
140	20241007	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-30	5	-0.52	187190650	32630	99.03	5750	5780	5680	7510	4050	5780	5736.77	14.46	0	-933	6006	5892	5826	5712	5646	5860	5680	42	1730	500	4040	10	1	8312766	478	6.46	0.87	12	0.39	890.00	6629.00	15020	20231222	-61.72	4965	20240909	15.81	14850	-61.28	20240102	4965	15.81	20240909	15020	-61.72	20231222	4965	15.81	20240909	3.72	N	098120	500	41 억		1202379	N	N	0	N	00	N
141	20241007	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-40	5	-0.69	164958780	28768	87.31	5750	5780	5680	7510	4050	5780	5734.11	14.46	0	-3421	6006	5892	5826	5712	5646	5860	5680	42	1730	500	4040	10	1	8312766	477	6.45	0.87	12	0.35	890.00	6629.00	15020	20231222	-61.78	4965	20240909	15.61	14850	-61.35	20240102	4965	15.61	20240909	15020	-61.78	20231222	4965	15.61	20240909	3.72	N	098120	500	41 억		1202379	N	N	0	N	00	N
142	20241007	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-20	5	-0.35	106850410	18635	56.55	5750	5780	5680	7510	4050	5780	5733.86	14.46	0	-1305	6006	5892	5826	5712	5646	5860	5680	42	1730	500	4040	10	1	8312766	479	6.47	0.87	12	0.22	890.00	6629.00	15020	20231222	-61.65	4965	20240909	16.01	14850	-61.21	20240102	4965	16.01	20240909	15020	-61.65	20231222	4965	16.01	20240909	3.72	N	098120	500	41 억		1202379	N	N	0	N	00	N
143	20241007	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	70171640	12235	37.13	5750	5780	5680	7510	4050	5780	5735.32	14.46	0	-240	6006	5892	5826	5712	5646	5860	5680	42	1730	500	4040	10	1	8312766	480	6.49	0.87	12	0.15	890.00	6629.00	15020	20231222	-61.52	4965	20240909	16.41	14850	-61.08	20240102	4965	16.41	20240909	15020	-61.52	20231222	4965	16.41	20240909	3.72	N	098120	500	41 억		1202379	N	N	0	N	00	N
144	20241007	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-50	5	-0.87	14098020	2454	7.45	5750	5780	5730	7510	4050	5780	5744.91	14.46	0	-1173	6006	5892	5826	5712	5646	5860	5680	42	1730	500	4040	10	1	8312766	476	6.44	0.86	12	0.03	890.00	6629.00	15020	20231222	-61.85	4965	20240909	15.41	14850	-61.41	20240102	4965	15.41	20240909	15020	-61.85	20231222	4965	15.41	20240909	3.72	N	098120	500	41 억		1202379	N	N	0	N	00	N
145	20241004	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-110	5	-1.87	192059190	32923	104.22	5890	5940	5760	7650	4130	5890	5833.65	14.60	0	-11449	6103	5996	5823	5716	5543	6050	5770	42	1760	500	4120	10	1	8312766	480	6.49	0.87	12	0.40	890.00	6629.00	15020	20231222	-61.52	4965	20240909	16.41	14850	-61.08	20240102	4965	16.41	20240909	15020	-61.52	20231222	4965	16.41	20240909	3.66	N	098120	500	41 억		1213908	N	N	0	N	00	N
146	20241004	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-120	5	-2.04	179232720	30701	97.19	5890	5940	5760	7650	4130	5890	5838.01	14.60	0	-9978	6103	5996	5823	5716	5543	6050	5770	42	1760	500	4120	10	1	8312766	480	6.48	0.87	12	0.37	890.00	6629.00	15020	20231222	-61.58	4965	20240909	16.21	14850	-61.14	20240102	4965	16.21	20240909	15020	-61.58	20231222	4965	16.21	20240909	3.66	N	098120	500	41 억		1213908	N	N	0	N	00	N
147	20241004	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-90	5	-1.53	140392080	23971	75.88	5890	5940	5770	7650	4130	5890	5856.75	14.60	0	-8867	6103	5996	5823	5716	5543	6050	5770	42	1760	500	4120	10	1	8312766	482	6.52	0.87	12	0.29	890.00	6629.00	15020	20231222	-61.38	4965	20240909	16.82	14850	-60.94	20240102	4965	16.82	20240909	15020	-61.38	20231222	4965	16.82	20240909	3.66	N	098120	500	41 억		1213908	N	N	0	N	00	N
148	20241004	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-40	5	-0.68	112566330	19196	60.77	5890	5940	5770	7650	4130	5890	5864.05	14.60	0	-6876	6103	5996	5823	5716	5543	6050	5770	42	1760	500	4120	10	1	8312766	486	6.57	0.88	12	0.23	890.00	6629.00	15020	20231222	-61.05	4965	20240909	17.82	14850	-60.61	20240102	4965	17.82	20240909	15020	-61.05	20231222	4965	17.82	20240909	3.66	N	098120	500	41 억		1213908	N	N	0	N	00	N
149	20241004	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	74698240	12739	40.33	5890	5940	5770	7650	4130	5890	5863.74	14.60	0	-5447	6103	5996	5823	5716	5543	6050	5770	42	1760	500	4120	10	1	8312766	487	6.58	0.88	12	0.15	890.00	6629.00	15020	20231222	-60.99	4965	20240909	18.03	14850	-60.54	20240102	4965	18.03	20240909	15020	-60.99	20231222	4965	18.03	20240909	3.66	N	098120	500	41 억		1213908	N	N	0	N	00	N
150	20241004	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	40	2	0.68	60158840	10256	32.47	5890	5940	5770	7650	4130	5890	5865.72	14.60	0	-4650	6103	5996	5823	5716	5543	6050	5770	42	1760	500	4120	10	1	8312766	493	6.66	0.89	12	0.12	890.00	6629.00	15020	20231222	-60.52	4965	20240909	19.44	14850	-60.07	20240102	4965	19.44	20240909	15020	-60.52	20231222	4965	19.44	20240909	3.66	N	098120	500	41 억		1213908	N	N	0	N	00	N
151	20241004	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	0	3	0.00	45541290	7784	24.64	5890	5930	5770	7650	4130	5890	5850.63	14.60	0	-3663	6103	5996	5823	5716	5543	6050	5770	42	1760	500	4120	10	1	8312766	490	6.62	0.89	12	0.09	890.00	6629.00	15020	20231222	-60.79	4965	20240909	18.63	14850	-60.34	20240102	4965	18.63	20240909	15020	-60.79	20231222	4965	18.63	20240909	3.66	N	098120	500	41 억		1213908	N	N	0	N	00	N
152	20241004	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-20	5	-0.34	5798550	985	3.12	5890	5890	5770	7650	4130	5890	5886.85	14.60	0	-295	6103	5996	5823	5716	5543	6050	5770	42	1760	500	4120	10	1	8312766	488	6.60	0.89	12	0.01	890.00	6629.00	15020	20231222	-60.92	4965	20240909	18.23	14850	-60.47	20240102	4965	18.23	20240909	15020	-60.92	20231222	4965	18.23	20240909	3.66	N	098120	500	41 억		1213908	N	N	0	N	00	N
153	20241002	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	20	2	0.34	183491800	31589	66.38	5810	5930	5650	7630	4110	5870	5808.69	14.64	0	-3348	6236	6052	5916	5732	5596	5985	5665	42	1760	500	4100	10	1	8312766	490	6.62	0.89	12	0.38	890.00	6629.00	15020	20231222	-60.79	4965	20240909	18.63	14850	-60.34	20240102	4965	18.63	20240909	15020	-60.79	20231222	4965	18.63	20240909	3.73	N	098120	500	41 억		1217257	N	N	0	N	00	N
154	20241002	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	177207680	30515	64.12	5810	5930	5650	7630	4110	5870	5807.23	14.64	0	-2994	6236	6052	5916	5732	5596	5985	5665	42	1760	500	4100	10	1	8312766	485	6.55	0.88	12	0.37	890.00	6629.00	15020	20231222	-61.19	4965	20240909	17.42	14850	-60.74	20240102	4965	17.42	20240909	15020	-61.19	20231222	4965	17.42	20240909	3.73	N	098120	500	41 억		1217257	N	N	0	N	00	N
155	20241002	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	20	2	0.34	169734280	29236	61.43	5810	5930	5650	7630	4110	5870	5805.66	14.64	0	-2727	6236	6052	5916	5732	5596	5985	5665	42	1760	500	4100	10	1	8312766	490	6.62	0.89	12	0.35	890.00	6629.00	15020	20231222	-60.79	4965	20240909	18.63	14850	-60.34	20240102	4965	18.63	20240909	15020	-60.79	20231222	4965	18.63	20240909	3.73	N	098120	500	41 억		1217257	N	N	0	N	00	N
156	20241002	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-10	5	-0.17	155474840	26811	56.34	5810	5930	5650	7630	4110	5870	5798.92	14.64	0	-1089	6236	6052	5916	5732	5596	5985	5665	42	1760	500	4100	10	1	8312766	487	6.58	0.88	12	0.32	890.00	6629.00	15020	20231222	-60.99	4965	20240909	18.03	14850	-60.54	20240102	4965	18.03	20240909	15020	-60.99	20231222	4965	18.03	20240909	3.73	N	098120	500	41 억		1217257	N	N	0	N	00	N
157	20241002	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-30	5	-0.51	117784300	20384	42.83	5810	5890	5650	7630	4110	5870	5778.27	14.64	0	-3726	6236	6052	5916	5732	5596	5985	5665	42	1760	500	4100	10	1	8312766	485	6.56	0.88	12	0.25	890.00	6629.00	15020	20231222	-61.12	4965	20240909	17.62	14850	-60.67	20240102	4965	17.62	20240909	15020	-61.12	20231222	4965	17.62	20240909	3.73	N	098120	500	41 억		1217257	N	N	0	N	00	N
158	20241002	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-20	5	-0.34	93286360	16205	34.05	5810	5850	5650	7630	4110	5870	5756.64	14.64	0	-1779	6236	6052	5916	5732	5596	5985	5665	42	1760	500	4100	10	1	8312766	486	6.57	0.88	12	0.19	890.00	6629.00	15020	20231222	-61.05	4965	20240909	17.82	14850	-60.61	20240102	4965	17.82	20240909	15020	-61.05	20231222	4965	17.82	20240909	3.73	N	098120	500	41 억		1217257	N	N	0	N	00	N
159	20241002	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-110	5	-1.87	58763010	10255	21.55	5810	5810	5650	7630	4110	5870	5730.18	14.64	0	-2543	6236	6052	5916	5732	5596	5985	5665	42	1760	500	4100	10	1	8312766	479	6.47	0.87	12	0.12	890.00	6629.00	15020	20231222	-61.65	4965	20240909	16.01	14850	-61.21	20240102	4965	16.01	20240909	15020	-61.65	20231222	4965	16.01	20240909	3.73	N	098120	500	41 억		1217257	N	N	0	N	00	N
160	20241002	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-180	5	-3.07	22509290	3889	8.17	5810	5810	5690	7630	4110	5870	5787.94	14.64	0	-2443	6236	6052	5916	5732	5596	5985	5665	42	1760	500	4100	10	1	8312766	473	6.39	0.86	12	0.05	890.00	6629.00	15020	20231222	-62.12	4965	20240909	14.60	14850	-61.68	20240102	4965	14.60	20240909	15020	-62.12	20231222	4965	14.60	20240909	3.73	N	098120	500	41 억		1217257	N	N	0	N	00	N