KissMeData/355690/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	161317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	240	2	3.83	535191250	81489	1488.11	6270	6900	6040	8150	4390	6270	6567.65	0.75	0	-7998	6516	6392	6276	6152	6036	6335	6095	27	1880	500	3880	10	1	5404980	352	-7.39	2.48	12	1.51	-881.00	2622.00	59500	20231201	-89.06	5950	20241025	9.41	19980	-67.42	20240118	5950	9.41	20241025	59500	-89.06	20231201	5950	9.41	20241025	0.51	N	355690	500	27 억		40317	N	N	0	N	00	N
3	20241031	151338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	270	2	4.31	531245400	80883	1477.05	6270	6900	6040	8150	4390	6270	6568.07	0.75	0	-7929	6516	6392	6276	6152	6036	6335	6095	27	1880	500	3880	10	1	5404980	353	-7.42	2.49	12	1.50	-881.00	2622.00	59500	20231201	-89.01	5950	20241025	9.92	19980	-67.27	20240118	5950	9.92	20241025	59500	-89.01	20231201	5950	9.92	20241025	0.51	N	355690	500	27 억		40317	N	N	0	N	00	N
4	20241031	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	260	2	4.15	508862830	77487	1415.03	6270	6900	6040	8150	4390	6270	6567.07	0.75	0	-7861	6516	6392	6276	6152	6036	6335	6095	27	1880	500	3880	10	1	5404980	353	-7.41	2.49	12	1.43	-881.00	2622.00	59500	20231201	-89.03	5950	20241025	9.75	19980	-67.32	20240118	5950	9.75	20241025	59500	-89.03	20231201	5950	9.75	20241025	0.51	N	355690	500	27 억		40317	N	N	0	N	00	N
5	20241031	131337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	240	2	3.83	505747250	77008	1406.28	6270	6900	6040	8150	4390	6270	6567.46	0.75	0	-7931	6516	6392	6276	6152	6036	6335	6095	27	1880	500	3880	10	1	5404980	352	-7.39	2.48	12	1.42	-881.00	2622.00	59500	20231201	-89.06	5950	20241025	9.41	19980	-67.42	20240118	5950	9.41	20241025	59500	-89.06	20231201	5950	9.41	20241025	0.51	N	355690	500	27 억		40317	N	N	0	N	00	N
6	20241031	121332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	320	2	5.10	491059490	74766	1365.34	6270	6900	6040	8150	4390	6270	6567.95	0.75	0	-8531	6516	6392	6276	6152	6036	6335	6095	27	1880	500	3880	10	1	5404980	356	-7.48	2.51	12	1.38	-881.00	2622.00	59500	20231201	-88.92	5950	20241025	10.76	19980	-67.02	20240118	5950	10.76	20241025	59500	-88.92	20231201	5950	10.76	20241025	0.51	N	355690	500	27 억		40317	N	N	0	N	00	N
7	20241031	111332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	250	2	3.99	472384860	71917	1313.31	6270	6900	6040	8150	4390	6270	6568.47	0.75	0	-8222	6516	6392	6276	6152	6036	6335	6095	27	1880	500	3880	10	1	5404980	352	-7.40	2.49	12	1.33	-881.00	2622.00	59500	20231201	-89.04	5950	20241025	9.58	19980	-67.37	20240118	5950	9.58	20241025	59500	-89.04	20231201	5950	9.58	20241025	0.51	N	355690	500	27 억		40317	N	N	0	N	00	N
8	20241031	101334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	100	2	1.59	396347950	60071	1096.99	6270	6900	6040	8150	4390	6270	6597.99	0.75	0	-6464	6516	6392	6276	6152	6036	6335	6095	27	1880	500	3880	10	1	5404980	344	-7.23	2.43	12	1.11	-881.00	2622.00	59500	20231201	-89.29	5950	20241025	7.06	19980	-68.12	20240118	5950	7.06	20241025	59500	-89.29	20231201	5950	7.06	20241025	0.51	N	355690	500	27 억		40317	N	N	0	N	00	N
9	20241031	091332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-140	5	-2.23	1368640	220	4.02	6270	6310	6130	8150	4390	6270	6221.09	0.75	0	-199	6516	6392	6276	6152	6036	6335	6095	27	1880	500	3880	10	1	5404980	331	-6.96	2.34	12	0.00	-881.00	2622.00	59500	20231201	-89.70	5950	20241025	3.03	19980	-69.32	20240118	5950	3.03	20241025	59500	-89.70	20231201	5950	3.03	20241025	0.51	N	355690	500	27 억		40317	N	N	0	N	00	N
10	20241030	161328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-60	5	-0.95	34062920	5466	78.46	6400	6400	6160	8220	4440	6330	6231.78	0.76	0	-906	6530	6430	6320	6220	6110	6375	6165	27	1890	500	3920	10	1	5404980	339	-7.12	2.39	12	0.10	-881.00	2622.00	59500	20231201	-89.46	5950	20241025	5.38	19980	-68.62	20240118	5950	5.38	20241025	59500	-89.46	20231201	5950	5.38	20241025	0.51	N	355690	500	27 억		41219	N	N	0	N	00	N
11	20241030	151401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-110	5	-1.74	31825230	5109	73.33	6400	6400	6160	8220	4440	6330	6229.25	0.76	0	-875	6530	6430	6320	6220	6110	6375	6165	27	1890	500	3920	10	1	5404980	336	-7.06	2.37	12	0.09	-881.00	2622.00	59500	20231201	-89.55	5950	20241025	4.54	19980	-68.87	20240118	5950	4.54	20241025	59500	-89.55	20231201	5950	4.54	20241025	0.51	N	355690	500	27 억		41219	N	N	0	N	00	N
12	20241030	141335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-40	5	-0.63	18569380	2966	42.57	6400	6400	6200	8220	4440	6330	6260.75	0.76	0	-739	6530	6430	6320	6220	6110	6375	6165	27	1890	500	3920	10	1	5404980	340	-7.14	2.40	12	0.05	-881.00	2622.00	59500	20231201	-89.43	5950	20241025	5.71	19980	-68.52	20240118	5950	5.71	20241025	59500	-89.43	20231201	5950	5.71	20241025	0.51	N	355690	500	27 억		41219	N	N	0	N	00	N
13	20241030	131342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-30	5	-0.47	17466380	2790	40.05	6400	6400	6200	8220	4440	6330	6260.35	0.76	0	-666	6530	6430	6320	6220	6110	6375	6165	27	1890	500	3920	10	1	5404980	341	-7.15	2.40	12	0.05	-881.00	2622.00	59500	20231201	-89.41	5950	20241025	5.88	19980	-68.47	20240118	5950	5.88	20241025	59500	-89.41	20231201	5950	5.88	20241025	0.51	N	355690	500	27 억		41219	N	N	0	N	00	N
14	20241030	121400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-60	5	-0.95	14339080	2292	32.90	6400	6400	6200	8220	4440	6330	6256.14	0.76	0	-532	6530	6430	6320	6220	6110	6375	6165	27	1890	500	3920	10	1	5404980	339	-7.12	2.39	12	0.04	-881.00	2622.00	59500	20231201	-89.46	5950	20241025	5.38	19980	-68.62	20240118	5950	5.38	20241025	59500	-89.46	20231201	5950	5.38	20241025	0.51	N	355690	500	27 억		41219	N	N	0	N	00	N
15	20241030	111337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-70	5	-1.11	10935770	1749	25.10	6400	6400	6200	8220	4440	6330	6252.58	0.76	0	-422	6530	6430	6320	6220	6110	6375	6165	27	1890	500	3920	10	1	5404980	338	-7.11	2.39	12	0.03	-881.00	2622.00	59500	20231201	-89.48	5950	20241025	5.21	19980	-68.67	20240118	5950	5.21	20241025	59500	-89.48	20231201	5950	5.21	20241025	0.51	N	355690	500	27 억		41219	N	N	0	N	00	N
16	20241030	101328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-60	5	-0.95	6820100	1090	15.65	6400	6400	6200	8220	4440	6330	6256.97	0.76	0	-244	6530	6430	6320	6220	6110	6375	6165	27	1890	500	3920	10	1	5404980	339	-7.12	2.39	12	0.02	-881.00	2622.00	59500	20231201	-89.46	5950	20241025	5.38	19980	-68.62	20240118	5950	5.38	20241025	59500	-89.46	20231201	5950	5.38	20241025	0.51	N	355690	500	27 억		41219	N	N	0	N	00	N
17	20241030	091336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-100	5	-1.58	2107390	336	4.82	6400	6400	6230	8220	4440	6330	6271.99	0.76	0	-42	6530	6430	6320	6220	6110	6375	6165	27	1890	500	3920	10	1	5404980	337	-7.07	2.38	12	0.01	-881.00	2622.00	59500	20231201	-89.53	5950	20241025	4.71	19980	-68.82	20240118	5950	4.71	20241025	59500	-89.53	20231201	5950	4.71	20241025	0.51	N	355690	500	27 억		41219	N	N	0	N	00	N
18	20241029	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	60	2	0.96	43883430	6962	73.72	6420	6420	6210	8150	4390	6270	6303.28	0.78	0	-822	6510	6390	6230	6110	5950	6450	6170	27	1880	500	3880	10	1	5404980	342	-7.19	2.41	12	0.13	-881.00	2622.00	59500	20231201	-89.36	5950	20241025	6.39	19980	-68.32	20240118	5950	6.39	20241025	59500	-89.36	20231201	5950	6.39	20241025	0.53	N	355690	500	27 억		42152	N	N	0	N	00	N
19	20241029	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	70	2	1.12	30201060	4807	50.90	6420	6420	6210	8150	4390	6270	6282.73	0.78	0	-860	6510	6390	6230	6110	5950	6450	6170	27	1880	500	3880	10	1	5404980	343	-7.20	2.42	12	0.09	-881.00	2622.00	59500	20231201	-89.34	5950	20241025	6.55	19980	-68.27	20240118	5950	6.55	20241025	59500	-89.34	20231201	5950	6.55	20241025	0.53	N	355690	500	27 억		42152	N	N	0	N	00	N
20	20241029	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	50	2	0.80	21312570	3405	36.05	6420	6420	6210	8150	4390	6270	6259.20	0.78	0	-319	6510	6390	6230	6110	5950	6450	6170	27	1880	500	3880	10	1	5404980	342	-7.17	2.41	12	0.06	-881.00	2622.00	59500	20231201	-89.38	5950	20241025	6.22	19980	-68.37	20240118	5950	6.22	20241025	59500	-89.38	20231201	5950	6.22	20241025	0.53	N	355690	500	27 억		42152	N	N	0	N	00	N
21	20241029	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-10	5	-0.16	18041080	2885	30.55	6420	6420	6210	8150	4390	6270	6253.41	0.78	0	-299	6510	6390	6230	6110	5950	6450	6170	27	1880	500	3880	10	1	5404980	338	-7.11	2.39	12	0.05	-881.00	2622.00	59500	20231201	-89.48	5950	20241025	5.21	19980	-68.67	20240118	5950	5.21	20241025	59500	-89.48	20231201	5950	5.21	20241025	0.53	N	355690	500	27 억		42152	N	N	0	N	00	N
22	20241029	121255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-30	5	-0.48	17111240	2736	28.97	6420	6420	6210	8150	4390	6270	6254.11	0.78	0	-373	6510	6390	6230	6110	5950	6450	6170	27	1880	500	3880	10	1	5404980	337	-7.08	2.38	12	0.05	-881.00	2622.00	59500	20231201	-89.51	5950	20241025	4.87	19980	-68.77	20240118	5950	4.87	20241025	59500	-89.51	20231201	5950	4.87	20241025	0.53	N	355690	500	27 억		42152	N	N	0	N	00	N
23	20241029	111317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	10	2	0.16	15528260	2483	26.29	6420	6420	6210	8150	4390	6270	6253.83	0.78	0	-517	6510	6390	6230	6110	5950	6450	6170	27	1880	500	3880	10	1	5404980	339	-7.13	2.40	12	0.05	-881.00	2622.00	59500	20231201	-89.45	5950	20241025	5.55	19980	-68.57	20240118	5950	5.55	20241025	59500	-89.45	20231201	5950	5.55	20241025	0.53	N	355690	500	27 억		42152	N	N	0	N	00	N
24	20241029	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-30	5	-0.48	10833680	1730	18.32	6420	6420	6210	8150	4390	6270	6262.24	0.78	0	-430	6510	6390	6230	6110	5950	6450	6170	27	1880	500	3880	10	1	5404980	337	-7.08	2.38	12	0.03	-881.00	2622.00	59500	20231201	-89.51	5950	20241025	4.87	19980	-68.77	20240118	5950	4.87	20241025	59500	-89.51	20231201	5950	4.87	20241025	0.53	N	355690	500	27 억		42152	N	N	0	N	00	N
25	20241028	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	170	2	2.79	59027660	9444	36.40	6220	6350	6070	7930	4270	6100	6250.08	0.76	0	1139	6733	6416	6183	5866	5633	6300	5750	27	1830	500	3780	10	1	5404980	339	-7.12	2.39	12	0.17	-881.00	2622.00	59500	20231201	-89.46	5950	20241025	5.38	19980	-68.62	20240118	5950	5.38	20241025	59500	-89.46	20231201	5950	5.38	20241025	0.55	N	355690	500	27 억		41014	N	N	0	N	00	N
26	20241028	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	130	2	2.13	57467190	9195	35.44	6220	6350	6070	7930	4270	6100	6249.83	0.76	0	1211	6733	6416	6183	5866	5633	6300	5750	27	1830	500	3780	10	1	5404980	337	-7.07	2.38	12	0.17	-881.00	2622.00	59500	20231201	-89.53	5950	20241025	4.71	19980	-68.82	20240118	5950	4.71	20241025	59500	-89.53	20231201	5950	4.71	20241025	0.55	N	355690	500	27 억		41014	N	N	0	N	00	N
27	20241028	141252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	120	2	1.97	54180690	8668	33.41	6220	6350	6070	7930	4270	6100	6250.66	0.76	0	1293	6733	6416	6183	5866	5633	6300	5750	27	1830	500	3780	10	1	5404980	336	-7.06	2.37	12	0.16	-881.00	2622.00	59500	20231201	-89.55	5950	20241025	4.54	19980	-68.87	20240118	5950	4.54	20241025	59500	-89.55	20231201	5950	4.54	20241025	0.55	N	355690	500	27 억		41014	N	N	0	N	00	N
28	20241028	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	210	2	3.44	45402740	7263	27.99	6220	6350	6070	7930	4270	6100	6251.24	0.76	0	1089	6733	6416	6183	5866	5633	6300	5750	27	1830	500	3780	10	1	5404980	341	-7.16	2.41	12	0.13	-881.00	2622.00	59500	20231201	-89.39	5950	20241025	6.05	19980	-68.42	20240118	5950	6.05	20241025	59500	-89.39	20231201	5950	6.05	20241025	0.55	N	355690	500	27 억		41014	N	N	0	N	00	N
29	20241028	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	200	2	3.28	32603970	5234	20.17	6220	6300	6070	7930	4270	6100	6229.26	0.76	0	1871	6733	6416	6183	5866	5633	6300	5750	27	1830	500	3780	10	1	5404980	341	-7.15	2.40	12	0.10	-881.00	2622.00	59500	20231201	-89.41	5950	20241025	5.88	19980	-68.47	20240118	5950	5.88	20241025	59500	-89.41	20231201	5950	5.88	20241025	0.55	N	355690	500	27 억		41014	N	N	0	N	00	N
30	20241028	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	120	2	1.97	11746270	1897	7.31	6220	6290	6070	7930	4270	6100	6192.02	0.76	0	83	6733	6416	6183	5866	5633	6300	5750	27	1830	500	3780	10	1	5404980	336	-7.06	2.37	12	0.04	-881.00	2622.00	59500	20231201	-89.55	5950	20241025	4.54	19980	-68.87	20240118	5950	4.54	20241025	59500	-89.55	20231201	5950	4.54	20241025	0.55	N	355690	500	27 억		41014	N	N	0	N	00	N
31	20241028	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	100	2	1.64	7756240	1255	4.84	6220	6290	6070	7930	4270	6100	6180.27	0.76	0	75	6733	6416	6183	5866	5633	6300	5750	27	1830	500	3780	10	1	5404980	335	-7.04	2.36	12	0.02	-881.00	2622.00	59500	20231201	-89.58	5950	20241025	4.20	19980	-68.97	20240118	5950	4.20	20241025	59500	-89.58	20231201	5950	4.20	20241025	0.55	N	355690	500	27 억		41014	N	N	0	N	00	N
32	20241028	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	90	2	1.48	1523860	246	0.95	6220	6290	6070	7930	4270	6100	6194.55	0.76	0	-33	6733	6416	6183	5866	5633	6300	5750	27	1830	500	3780	10	1	5404980	335	-7.03	2.36	12	0.00	-881.00	2622.00	59500	20231201	-89.60	5950	20241025	4.03	19980	-69.02	20240118	5950	4.03	20241025	59500	-89.60	20231201	5950	4.03	20241025	0.55	N	355690	500	27 억		41014	N	N	0	N	00	N
33	20241025	161242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6100	-180	5	-2.87	156006100	25848	122.81	6500	6500	5950	8160	4400	6280	6035.52	0.71	0	2389	6546	6412	6276	6142	6006	6345	6075	27	1880	500	3890	10	1	5404980	330	-6.92	2.33	12	0.48	-881.00	2622.00	59500	20231201	-89.75	5950	20241025	2.52	19980	-69.47	20240118	5950	2.52	20241025	59500	-89.75	20231201	5950	2.52	20241025	0.56	N	355690	500	27 억		38607	N	N	0	N	00	N
34	20241025	151248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6030	-250	5	-3.98	147521520	24450	116.17	6500	6500	5950	8160	4400	6280	6033.60	0.71	0	2752	6546	6412	6276	6142	6006	6345	6075	27	1880	500	3890	10	1	5404980	326	-6.84	2.30	12	0.45	-881.00	2622.00	59500	20231201	-89.87	5950	20241025	1.34	19980	-69.82	20240118	5950	1.34	20241025	59500	-89.87	20231201	5950	1.34	20241025	0.56	N	355690	500	27 억		38607	N	N	0	N	00	N
35	20241025	141245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6040	-240	5	-3.82	139533260	23117	109.84	6500	6500	5950	8160	4400	6280	6035.96	0.71	0	2574	6546	6412	6276	6142	6006	6345	6075	27	1880	500	3890	10	1	5404980	326	-6.86	2.30	12	0.43	-881.00	2622.00	59500	20231201	-89.85	5950	20241025	1.51	19980	-69.77	20240118	5950	1.51	20241025	59500	-89.85	20231201	5950	1.51	20241025	0.56	N	355690	500	27 억		38607	N	N	0	N	00	N
36	20241025	131246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6040	-240	5	-3.82	104818410	17314	82.26	6500	6500	5990	8160	4400	6280	6053.97	0.71	0	1745	6546	6412	6276	6142	6006	6345	6075	27	1880	500	3890	10	1	5404980	326	-6.86	2.30	12	0.32	-881.00	2622.00	59500	20231201	-89.85	5990	20241025	0.83	19980	-69.77	20240118	5990	0.83	20241025	59500	-89.85	20231201	5990	0.83	20241025	0.56	N	355690	500	27 억		38607	N	N	0	N	00	N
37	20241025	121250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6080	-200	5	-3.18	55378280	9114	43.30	6500	6500	6000	8160	4400	6280	6076.18	0.71	0	327	6546	6412	6276	6142	6006	6345	6075	27	1880	500	3890	10	1	5404980	329	-6.90	2.32	12	0.17	-881.00	2622.00	59500	20231201	-89.78	6000	20241025	1.33	19980	-69.57	20240118	6000	1.33	20241025	59500	-89.78	20231201	6000	1.33	20241025	0.56	N	355690	500	27 억		38607	N	N	0	N	00	N
38	20241025	111244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6060	-220	5	-3.50	52347810	8614	40.93	6500	6500	6000	8160	4400	6280	6077.06	0.71	0	364	6546	6412	6276	6142	6006	6345	6075	27	1880	500	3890	10	1	5404980	328	-6.88	2.31	12	0.16	-881.00	2622.00	59500	20231201	-89.82	6000	20241025	1.00	19980	-69.67	20240118	6000	1.00	20241025	59500	-89.82	20231201	6000	1.00	20241025	0.56	N	355690	500	27 억		38607	N	N	0	N	00	N
39	20241025	101244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6090	-190	5	-3.03	25098150	4105	19.50	6500	6500	6040	8160	4400	6280	6114.04	0.71	0	313	6546	6412	6276	6142	6006	6345	6075	27	1880	500	3890	10	1	5404980	329	-6.91	2.32	12	0.08	-881.00	2622.00	59500	20231201	-89.76	6040	20241025	0.83	19980	-69.52	20240118	6040	0.83	20241025	59500	-89.76	20231201	6040	0.83	20241025	0.56	N	355690	500	27 억		38607	N	N	0	N	00	N
40	20241025	091247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	0	3	0.00	802480	125	0.59	6500	6500	6280	8160	4400	6280	6419.84	0.71	0	-43	6546	6412	6276	6142	6006	6345	6075	27	1880	500	3890	10	1	5404980	339	-7.13	2.40	12	0.00	-881.00	2622.00	59500	20231201	-89.45	6140	20241024	2.28	19980	-68.57	20240118	6140	2.28	20241024	59500	-89.45	20231201	6140	2.28	20241024	0.56	N	355690	500	27 억		38607	N	N	0	N	00	N
41	20241024	161220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6280	-190	5	-2.94	131190180	21032	67.73	6400	6410	6140	8410	4530	6470	6237.64	0.73	0	-616	6796	6632	6486	6322	6176	6560	6250	27	1940	500	4010	10	1	5404980	339	-7.13	2.40	12	0.39	-881.00	2622.00	59500	20231201	-89.45	6140	20241024	2.28	19980	-68.57	20240118	6140	2.28	20241024	59500	-89.45	20231201	6140	2.28	20241024	0.57	N	355690	500	27 억		39224	N	N	0	N	00	N
42	20241024	151232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6270	-200	5	-3.09	114697780	18390	59.22	6400	6410	6140	8410	4530	6470	6236.96	0.73	0	-551	6796	6632	6486	6322	6176	6560	6250	27	1940	500	4010	10	1	5404980	339	-7.12	2.39	12	0.34	-881.00	2622.00	59500	20231201	-89.46	6140	20241024	2.12	19980	-68.62	20240118	6140	2.12	20241024	59500	-89.46	20231201	6140	2.12	20241024	0.57	N	355690	500	27 억		39224	N	N	0	N	00	N
43	20241024	141218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6210	-260	5	-4.02	101107890	16204	52.18	6400	6410	6140	8410	4530	6470	6239.69	0.73	0	-552	6796	6632	6486	6322	6176	6560	6250	27	1940	500	4010	10	1	5404980	336	-7.05	2.37	12	0.30	-881.00	2622.00	59500	20231201	-89.56	6140	20241024	1.14	19980	-68.92	20240118	6140	1.14	20241024	59500	-89.56	20231201	6140	1.14	20241024	0.57	N	355690	500	27 억		39224	N	N	0	N	00	N
44	20241024	131230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6210	-260	5	-4.02	84096760	13460	43.34	6400	6410	6140	8410	4530	6470	6247.90	0.73	0	-1282	6796	6632	6486	6322	6176	6560	6250	27	1940	500	4010	10	1	5404980	336	-7.05	2.37	12	0.25	-881.00	2622.00	59500	20231201	-89.56	6140	20241024	1.14	19980	-68.92	20240118	6140	1.14	20241024	59500	-89.56	20231201	6140	1.14	20241024	0.57	N	355690	500	27 억		39224	N	N	0	N	00	N
45	20241024	121224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6350	-120	5	-1.85	69344100	11094	35.72	6400	6410	6140	8410	4530	6470	6250.59	0.73	0	-1756	6796	6632	6486	6322	6176	6560	6250	27	1940	500	4010	10	1	5404980	343	-7.21	2.42	12	0.21	-881.00	2622.00	59500	20231201	-89.33	6140	20241024	3.42	19980	-68.22	20240118	6140	3.42	20241024	59500	-89.33	20231201	6140	3.42	20241024	0.57	N	355690	500	27 억		39224	N	N	0	N	00	N
46	20241024	111223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6370	-100	5	-1.55	68987880	11038	35.54	6400	6410	6140	8410	4530	6470	6250.03	0.73	0	-1717	6796	6632	6486	6322	6176	6560	6250	27	1940	500	4010	10	1	5404980	344	-7.23	2.43	12	0.20	-881.00	2622.00	59500	20231201	-89.29	6140	20241024	3.75	19980	-68.12	20240118	6140	3.75	20241024	59500	-89.29	20231201	6140	3.75	20241024	0.57	N	355690	500	27 억		39224	N	N	0	N	00	N
47	20241024	101107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6200	-270	5	-4.17	51904740	8310	26.76	6400	6410	6140	8410	4530	6470	6246.06	0.73	0	-1392	6796	6632	6486	6322	6176	6560	6250	27	1940	500	4010	10	1	5404980	335	-7.04	2.36	12	0.15	-881.00	2622.00	59500	20231201	-89.58	6140	20241024	0.98	19980	-68.97	20240118	6140	0.98	20241024	59500	-89.58	20231201	6140	0.98	20241024	0.57	N	355690	500	27 억		39224	N	N	0	N	00	N
48	20241024	091312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6340	-130	5	-2.01	7470030	1173	3.78	6400	6410	6340	8410	4530	6470	6368.31	0.73	0	84	6796	6632	6486	6322	6176	6560	6250	27	1940	500	4010	10	1	5404980	343	-7.20	2.42	12	0.02	-881.00	2622.00	59500	20231201	-89.34	6340	20241024	0.00	19980	-68.27	20240118	6340	0.00	20241024	59500	-89.34	20231201	6340	0.00	20241024	0.57	N	355690	500	27 억		39224	N	N	0	N	00	N
49	20241023	161228	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6470	-10	5	-0.15	199169620	30995	62.05	6550	6650	6340	8420	4540	6480	6425.86	0.76	0	-1596	7380	6930	6690	6240	6000	6810	6120	27	1940	500	4010	10	1	5404980	350	-7.34	2.47	12	0.57	-881.00	2622.00	59500	20231201	-89.13	6340	20241023	2.05	19980	-67.62	20240118	6340	2.05	20241023	59500	-89.13	20231201	6340	2.05	20241023	0.59	N	355690	500	27 억		40820	N	N	0	N	01	N
50	20241023	151253	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6410	-70	5	-1.08	179802470	27996	56.04	6550	6650	6340	8420	4540	6480	6422.43	0.76	0	-1004	7380	6930	6690	6240	6000	6810	6120	27	1940	500	4010	10	1	5404980	346	-7.28	2.44	12	0.52	-881.00	2622.00	59500	20231201	-89.23	6340	20241023	1.10	19980	-67.92	20240118	6340	1.10	20241023	59500	-89.23	20231201	6340	1.10	20241023	0.59	N	355690	500	27 억		40820	N	N	0	N	01	N
51	20241023	141259	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6390	-90	5	-1.39	146588760	22829	45.70	6550	6650	6340	8420	4540	6480	6421.16	0.76	0	928	7380	6930	6690	6240	6000	6810	6120	27	1940	500	4010	10	1	5404980	345	-7.25	2.44	12	0.42	-881.00	2622.00	59500	20231201	-89.26	6340	20241023	0.79	19980	-68.02	20240118	6340	0.79	20241023	59500	-89.26	20231201	6340	0.79	20241023	0.59	N	355690	500	27 억		40820	N	N	0	N	01	N
52	20241023	131239	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6460	-20	5	-0.31	116172630	18058	36.15	6550	6650	6340	8420	4540	6480	6433.31	0.76	0	1166	7380	6930	6690	6240	6000	6810	6120	27	1940	500	4010	10	1	5404980	349	-7.33	2.46	12	0.33	-881.00	2622.00	59500	20231201	-89.14	6340	20241023	1.89	19980	-67.67	20240118	6340	1.89	20241023	59500	-89.14	20231201	6340	1.89	20241023	0.59	N	355690	500	27 억		40820	N	N	0	N	01	N
53	20241023	121235	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6550	70	2	1.08	106281190	16518	33.07	6550	6650	6340	8420	4540	6480	6434.27	0.76	0	1043	7380	6930	6690	6240	6000	6810	6120	27	1940	500	4010	10	1	5404980	354	-7.43	2.50	12	0.31	-881.00	2622.00	59500	20231201	-88.99	6340	20241023	3.31	19980	-67.22	20240118	6340	3.31	20241023	59500	-88.99	20231201	6340	3.31	20241023	0.59	N	355690	500	27 억		40820	N	N	0	N	01	N
54	20241023	111228	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6400	-80	5	-1.23	82821680	12852	25.73	6550	6650	6340	8420	4540	6480	6444.26	0.76	0	-1	7380	6930	6690	6240	6000	6810	6120	27	1940	500	4010	10	1	5404980	346	-7.26	2.44	12	0.24	-881.00	2622.00	59500	20231201	-89.24	6340	20241023	0.95	19980	-67.97	20240118	6340	0.95	20241023	59500	-89.24	20231201	6340	0.95	20241023	0.59	N	355690	500	27 억		40820	N	N	0	N	01	N
55	20241023	101232	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6390	-90	5	-1.39	62520380	9672	19.36	6550	6650	6380	8420	4540	6480	6464.06	0.76	0	-607	7380	6930	6690	6240	6000	6810	6120	27	1940	500	4010	10	1	5404980	345	-7.25	2.44	12	0.18	-881.00	2622.00	59500	20231201	-89.26	6380	20241023	0.16	19980	-68.02	20240118	6380	0.16	20241023	59500	-89.26	20231201	6380	0.16	20241023	0.59	N	355690	500	27 억		40820	N	N	0	N	01	N
56	20241023	091233	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	150	2	2.31	11484800	1749	3.50	6550	6650	6550	8420	4540	6480	6566.50	0.76	0	312	7380	6930	6690	6240	6000	6810	6120	27	1940	500	4010	10	1	5404980	358	-7.53	2.53	12	0.03	-881.00	2622.00	59500	20231201	-88.86	6450	20241022	2.79	19980	-66.82	20240118	6450	2.79	20241022	59500	-88.86	20231201	6450	2.79	20241022	0.59	N	355690	500	27 억		40820	N	N	0	N	01	N
57	20241022	161218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6480	-530	5	-7.56	329366000	49789	111.01	7010	7140	6450	9110	4910	7010	6615.24	0.66	0	5211	7756	7382	7146	6772	6536	7265	6655	27	2100	500	4340	10	1	5404980	350	-7.36	2.47	12	0.92	-881.00	2622.00	59500	20231201	-89.11	6450	20241022	0.47	19980	-67.57	20240118	6450	0.47	20241022	59500	-89.11	20231201	6450	0.47	20241022	0.59	N	355690	500	27 억		35911	N	N	0	N	00	N
58	20241022	151234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6480	-530	5	-7.56	325754120	49233	109.78	7010	7140	6450	9110	4910	7010	6616.58	0.66	0	5515	7756	7382	7146	6772	6536	7265	6655	27	2100	500	4340	10	1	5404980	350	-7.36	2.47	12	0.91	-881.00	2622.00	59500	20231201	-89.11	6450	20241022	0.47	19980	-67.57	20240118	6450	0.47	20241022	59500	-89.11	20231201	6450	0.47	20241022	0.59	N	355690	500	27 억		35911	N	N	0	N	00	N
59	20241022	141234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6630	-380	5	-5.42	264208190	39765	88.66	7010	7140	6450	9110	4910	7010	6644.24	0.66	0	5798	7756	7382	7146	6772	6536	7265	6655	27	2100	500	4340	10	1	5404980	358	-7.53	2.53	12	0.74	-881.00	2622.00	59500	20231201	-88.86	6450	20241022	2.79	19980	-66.82	20240118	6450	2.79	20241022	59500	-88.86	20231201	6450	2.79	20241022	0.59	N	355690	500	27 억		35911	N	N	0	N	00	N
60	20241022	131234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6540	-470	5	-6.70	256713750	38628	86.13	7010	7140	6450	9110	4910	7010	6645.79	0.66	0	5916	7756	7382	7146	6772	6536	7265	6655	27	2100	500	4340	10	1	5404980	353	-7.42	2.49	12	0.71	-881.00	2622.00	59500	20231201	-89.01	6450	20241022	1.40	19980	-67.27	20240118	6450	1.40	20241022	59500	-89.01	20231201	6450	1.40	20241022	0.59	N	355690	500	27 억		35911	N	N	0	N	00	N
61	20241022	121229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6500	-510	5	-7.28	243891540	36659	81.74	7010	7140	6450	9110	4910	7010	6652.98	0.66	0	5954	7756	7382	7146	6772	6536	7265	6655	27	2100	500	4340	10	1	5404980	351	-7.38	2.48	12	0.68	-881.00	2622.00	59500	20231201	-89.08	6450	20241022	0.78	19980	-67.47	20240118	6450	0.78	20241022	59500	-89.08	20231201	6450	0.78	20241022	0.59	N	355690	500	27 억		35911	N	N	0	N	00	N
62	20241022	111225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6610	-400	5	-5.71	237840790	35730	79.67	7010	7140	6450	9110	4910	7010	6656.61	0.66	0	5818	7756	7382	7146	6772	6536	7265	6655	27	2100	500	4340	10	1	5404980	357	-7.50	2.52	12	0.66	-881.00	2622.00	59500	20231201	-88.89	6450	20241022	2.48	19980	-66.92	20240118	6450	2.48	20241022	59500	-88.89	20231201	6450	2.48	20241022	0.59	N	355690	500	27 억		35911	N	N	0	N	00	N
63	20241022	101227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6550	-460	5	-6.56	194321310	29062	64.80	7010	7140	6450	9110	4910	7010	6686.44	0.66	0	4191	7756	7382	7146	6772	6536	7265	6655	27	2100	500	4340	10	1	5404980	354	-7.43	2.50	12	0.54	-881.00	2622.00	59500	20231201	-88.99	6450	20241022	1.55	19980	-67.22	20240118	6450	1.55	20241022	59500	-88.99	20231201	6450	1.55	20241022	0.59	N	355690	500	27 억		35911	N	N	0	N	00	N
64	20241022	091226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6880	-130	5	-1.85	23807230	3447	7.69	7010	7140	6800	9110	4910	7010	6906.65	0.66	0	647	7756	7382	7146	6772	6536	7265	6655	27	2100	500	4340	10	1	5404980	372	-7.81	2.62	12	0.06	-881.00	2622.00	59500	20231201	-88.44	6800	20241022	1.18	19980	-65.57	20240118	6800	1.18	20241022	59500	-88.44	20231201	6800	1.18	20241022	0.59	N	355690	500	27 억		35911	N	N	0	N	00	N
65	20241021	161213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7010	-500	5	-6.66	321752240	44767	337.71	7370	7520	6910	9760	5260	7510	7187.36	0.56	0	5380	8030	7770	7640	7380	7250	7705	7315	27	2250	500	4650	10	1	5404980	379	-7.96	2.67	12	0.83	-881.00	2622.00	59500	20231201	-88.22	6910	20241021	1.45	19980	-64.91	20240118	6910	1.45	20241021	59500	-88.22	20231201	6910	1.45	20241021	0.58	N	355690	500	27 억		30465	N	N	0	N	00	N
66	20241021	151222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7040	-470	5	-6.26	276970650	38369	289.45	7370	7520	7000	9760	5260	7510	7218.60	0.56	0	4949	8030	7770	7640	7380	7250	7705	7315	27	2250	500	4650	10	1	5404980	381	-7.99	2.68	12	0.71	-881.00	2622.00	59500	20231201	-88.17	7000	20241021	0.57	19980	-64.76	20240118	7000	0.57	20241021	59500	-88.17	20231201	7000	0.57	20241021	0.58	N	355690	500	27 억		30465	N	N	0	N	00	N
67	20241021	141225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7270	-240	5	-3.20	191197400	26289	198.32	7370	7520	7100	9760	5260	7510	7272.91	0.56	0	4548	8030	7770	7640	7380	7250	7705	7315	27	2250	500	4650	10	1	5404980	393	-8.25	2.77	12	0.49	-881.00	2622.00	59500	20231201	-87.78	7100	20241021	2.39	19980	-63.61	20240118	7100	2.39	20241021	59500	-87.78	20231201	7100	2.39	20241021	0.58	N	355690	500	27 억		30465	N	N	0	N	00	N
68	20241021	131221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7200	-310	5	-4.13	162590790	22330	168.45	7370	7520	7100	9760	5260	7510	7281.27	0.56	0	2854	8030	7770	7640	7380	7250	7705	7315	27	2250	500	4650	10	1	5404980	389	-8.17	2.75	12	0.41	-881.00	2622.00	59500	20231201	-87.90	7100	20241021	1.41	19980	-63.96	20240118	7100	1.41	20241021	59500	-87.90	20231201	7100	1.41	20241021	0.58	N	355690	500	27 억		30465	N	N	0	N	00	N
69	20241021	121220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7250	-260	5	-3.46	149675080	20541	154.96	7370	7520	7100	9760	5260	7510	7286.65	0.56	0	2734	8030	7770	7640	7380	7250	7705	7315	27	2250	500	4650	10	1	5404980	392	-8.23	2.77	12	0.38	-881.00	2622.00	59500	20231201	-87.82	7100	20241021	2.11	19980	-63.71	20240118	7100	2.11	20241021	59500	-87.82	20231201	7100	2.11	20241021	0.58	N	355690	500	27 억		30465	N	N	0	N	00	N
70	20241021	111213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7270	-240	5	-3.20	105230360	14377	108.46	7370	7520	7180	9760	5260	7510	7319.35	0.56	0	3947	8030	7770	7640	7380	7250	7705	7315	27	2250	500	4650	10	1	5404980	393	-8.25	2.77	12	0.27	-881.00	2622.00	59500	20231201	-87.78	7180	20241021	1.25	19980	-63.61	20240118	7180	1.25	20241021	59500	-87.78	20231201	7180	1.25	20241021	0.58	N	355690	500	27 억		30465	N	N	0	N	00	N
71	20241021	101219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7390	-120	5	-1.60	43753340	5941	44.82	7370	7520	7290	9760	5260	7510	7364.64	0.56	0	1474	8030	7770	7640	7380	7250	7705	7315	27	2250	500	4650	10	1	5404980	399	-8.39	2.82	12	0.11	-881.00	2622.00	59500	20231201	-87.58	7290	20241021	1.37	19980	-63.01	20240118	7290	1.37	20241021	59500	-87.58	20231201	7290	1.37	20241021	0.58	N	355690	500	27 억		30465	N	N	0	N	00	N
72	20241021	091216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7500	-10	5	-0.13	6585140	880	6.64	7370	7520	7370	9760	5260	7510	7483.11	0.56	0	305	8030	7770	7640	7380	7250	7705	7315	27	2250	500	4650	10	1	5404980	405	-8.51	2.86	12	0.02	-881.00	2622.00	59500	20231201	-87.39	7370	20241021	1.76	19980	-62.46	20240118	7370	1.76	20241021	59500	-87.39	20231201	7370	1.76	20241021	0.58	N	355690	500	27 억		30465	N	N	0	N	00	N
73	20241018	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-330	5	-4.21	100475420	13196	100.29	7780	7900	7510	10190	5490	7840	7614.08	0.54	0	1397	8280	8060	7890	7670	7500	7975	7585	27	2350	500	4860	10	1	5404980	406	-8.52	2.86	12	0.24	-881.00	2622.00	59500	20231201	-87.38	7410	20240806	1.35	19980	-62.41	20240118	7410	1.35	20240806	59500	-87.38	20231201	7410	1.35	20240806	0.57	N	355690	500	27 억		29045	N	N	0	N	00	N
74	20241018	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-280	5	-3.57	85832650	11249	85.49	7780	7900	7520	10190	5490	7840	7630.25	0.54	0	1571	8280	8060	7890	7670	7500	7975	7585	27	2350	500	4860	10	1	5404980	409	-8.58	2.88	12	0.21	-881.00	2622.00	59500	20231201	-87.29	7410	20240806	2.02	19980	-62.16	20240118	7410	2.02	20240806	59500	-87.29	20231201	7410	2.02	20240806	0.57	N	355690	500	27 억		29045	N	N	0	N	00	N
75	20241018	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-250	5	-3.19	75359200	9871	75.02	7780	7900	7520	10190	5490	7840	7634.40	0.54	0	1324	8280	8060	7890	7670	7500	7975	7585	27	2350	500	4860	10	1	5404980	410	-8.62	2.89	12	0.18	-881.00	2622.00	59500	20231201	-87.24	7410	20240806	2.43	19980	-62.01	20240118	7410	2.43	20240806	59500	-87.24	20231201	7410	2.43	20240806	0.57	N	355690	500	27 억		29045	N	N	0	N	00	N
76	20241018	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-230	5	-2.93	65727880	8595	65.32	7780	7900	7520	10190	5490	7840	7647.22	0.54	0	1095	8280	8060	7890	7670	7500	7975	7585	27	2350	500	4860	10	1	5404980	411	-8.64	2.90	12	0.16	-881.00	2622.00	59500	20231201	-87.21	7410	20240806	2.70	19980	-61.91	20240118	7410	2.70	20240806	59500	-87.21	20231201	7410	2.70	20240806	0.57	N	355690	500	27 억		29045	N	N	0	N	00	N
77	20241018	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-280	5	-3.57	60581280	7915	60.15	7780	7900	7520	10190	5490	7840	7653.98	0.54	0	889	8280	8060	7890	7670	7500	7975	7585	27	2350	500	4860	10	1	5404980	409	-8.58	2.88	12	0.15	-881.00	2622.00	59500	20231201	-87.29	7410	20240806	2.02	19980	-62.16	20240118	7410	2.02	20240806	59500	-87.29	20231201	7410	2.02	20240806	0.57	N	355690	500	27 억		29045	N	N	0	N	00	N
78	20241018	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-150	5	-1.91	51747630	6750	51.30	7780	7900	7530	10190	5490	7840	7666.32	0.54	0	860	8280	8060	7890	7670	7500	7975	7585	27	2350	500	4860	10	1	5404980	416	-8.73	2.93	12	0.12	-881.00	2622.00	59500	20231201	-87.08	7410	20240806	3.78	19980	-61.51	20240118	7410	3.78	20240806	59500	-87.08	20231201	7410	3.78	20240806	0.57	N	355690	500	27 억		29045	N	N	0	N	00	N
79	20241018	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-240	5	-3.06	48573590	6337	48.16	7780	7900	7530	10190	5490	7840	7665.08	0.54	0	1102	8280	8060	7890	7670	7500	7975	7585	27	2350	500	4860	10	1	5404980	411	-8.63	2.90	12	0.12	-881.00	2622.00	59500	20231201	-87.23	7410	20240806	2.56	19980	-61.96	20240118	7410	2.56	20240806	59500	-87.23	20231201	7410	2.56	20240806	0.57	N	355690	500	27 억		29045	N	N	0	N	00	N
80	20241018	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	50	2	0.64	2129680	272	2.07	7780	7900	7780	10190	5490	7840	7829.71	0.54	0	-37	8280	8060	7890	7670	7500	7975	7585	27	2350	500	4860	10	1	5404980	426	-8.96	3.01	12	0.01	-881.00	2622.00	59500	20231201	-86.74	7410	20240806	6.48	19980	-60.51	20240118	7410	6.48	20240806	59500	-86.74	20231201	7410	6.48	20240806	0.57	N	355690	500	27 억		29045	N	N	0	N	00	N
81	20241017	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-170	5	-2.12	102677150	13087	280.12	8020	8110	7720	10410	5610	8010	7845.74	0.57	0	-1717	8136	8072	8036	7972	7936	8055	7955	27	2400	500	4960	10	1	5404980	424	-8.90	2.99	12	0.24	-881.00	2622.00	59500	20231201	-86.82	7410	20240806	5.80	19980	-60.76	20240118	7410	5.80	20240806	59500	-86.82	20231201	7410	5.80	20240806	0.56	N	355690	500	27 억		30727	N	N	0	N	00	N
82	20241017	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-250	5	-3.12	98390620	12540	268.41	8020	8110	7720	10410	5610	8010	7846.14	0.57	0	-1305	8136	8072	8036	7972	7936	8055	7955	27	2400	500	4960	10	1	5404980	419	-8.81	2.96	12	0.23	-881.00	2622.00	59500	20231201	-86.96	7410	20240806	4.72	19980	-61.16	20240118	7410	4.72	20240806	59500	-86.96	20231201	7410	4.72	20240806	0.56	N	355690	500	27 억		30727	N	N	0	N	00	N
83	20241017	141227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-260	5	-3.25	76643710	9743	208.54	8020	8110	7750	10410	5610	8010	7866.54	0.57	0	-544	8136	8072	8036	7972	7936	8055	7955	27	2400	500	4960	10	1	5404980	419	-8.80	2.96	12	0.18	-881.00	2622.00	59500	20231201	-86.97	7410	20240806	4.59	19980	-61.21	20240118	7410	4.59	20240806	59500	-86.97	20231201	7410	4.59	20240806	0.56	N	355690	500	27 억		30727	N	N	0	N	00	N
84	20241017	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-110	5	-1.37	51614540	6531	139.79	8020	8110	7800	10410	5610	8010	7903.01	0.57	0	-681	8136	8072	8036	7972	7936	8055	7955	27	2400	500	4960	10	1	5404980	427	-8.97	3.01	12	0.12	-881.00	2622.00	59500	20231201	-86.72	7410	20240806	6.61	19980	-60.46	20240118	7410	6.61	20240806	59500	-86.72	20231201	7410	6.61	20240806	0.56	N	355690	500	27 억		30727	N	N	0	N	00	N
85	20241017	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	0	3	0.00	16586790	2080	44.52	8020	8110	7920	10410	5610	8010	7974.42	0.57	0	-794	8136	8072	8036	7972	7936	8055	7955	27	2400	500	4960	10	1	5404980	433	-9.09	3.05	12	0.04	-881.00	2622.00	59500	20231201	-86.54	7410	20240806	8.10	19980	-59.91	20240118	7410	8.10	20240806	59500	-86.54	20231201	7410	8.10	20240806	0.56	N	355690	500	27 억		30727	N	N	0	N	00	N
86	20241017	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-30	5	-0.37	14105030	1768	37.84	8020	8110	7920	10410	5610	8010	7977.96	0.57	0	-757	8136	8072	8036	7972	7936	8055	7955	27	2400	500	4960	10	1	5404980	431	-9.06	3.04	12	0.03	-881.00	2622.00	59500	20231201	-86.59	7410	20240806	7.69	19980	-60.06	20240118	7410	7.69	20240806	59500	-86.59	20231201	7410	7.69	20240806	0.56	N	355690	500	27 억		30727	N	N	0	N	00	N
87	20241017	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-70	5	-0.87	7268330	907	19.41	8020	8110	7930	10410	5610	8010	8013.59	0.57	0	-637	8136	8072	8036	7972	7936	8055	7955	27	2400	500	4960	10	1	5404980	429	-9.01	3.03	12	0.02	-881.00	2622.00	59500	20231201	-86.66	7410	20240806	7.15	19980	-60.26	20240118	7410	7.15	20240806	59500	-86.66	20231201	7410	7.15	20240806	0.56	N	355690	500	27 억		30727	N	N	0	N	00	N
88	20241017	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-20	5	-0.25	809660	101	2.16	8020	8110	7990	10410	5610	8010	8016.44	0.57	0	-91	8136	8072	8036	7972	7936	8055	7955	27	2400	500	4960	10	1	5404980	432	-9.07	3.05	12	0.00	-881.00	2622.00	59500	20231201	-86.57	7410	20240806	7.83	19980	-60.01	20240118	7410	7.83	20240806	59500	-86.57	20231201	7410	7.83	20240806	0.56	N	355690	500	27 억		30727	N	N	0	N	00	N
89	20241016	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-70	5	-0.87	37294630	4650	38.95	8080	8100	8000	10500	5660	8080	8020.35	0.58	0	-591	8433	8256	8133	7956	7833	8195	7895	27	2420	500	5000	10	1	5404980	433	-9.09	3.05	12	0.09	-881.00	2622.00	59500	20231201	-86.54	7410	20240806	8.10	19980	-59.91	20240118	7410	8.10	20240806	59500	-86.54	20231201	7410	8.10	20240806	0.55	N	355690	500	27 억		31312	N	N	0	N	00	N
90	20241016	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-70	5	-0.87	36509620	4552	38.13	8080	8100	8000	10500	5660	8080	8020.57	0.58	0	-495	8433	8256	8133	7956	7833	8195	7895	27	2420	500	5000	10	1	5404980	433	-9.09	3.05	12	0.08	-881.00	2622.00	59500	20231201	-86.54	7410	20240806	8.10	19980	-59.91	20240118	7410	8.10	20240806	59500	-86.54	20231201	7410	8.10	20240806	0.55	N	355690	500	27 억		31312	N	N	0	N	00	N
91	20241016	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-40	5	-0.50	29261710	3647	30.55	8080	8100	8000	10500	5660	8080	8023.50	0.58	0	-342	8433	8256	8133	7956	7833	8195	7895	27	2420	500	5000	10	1	5404980	435	-9.13	3.07	12	0.07	-881.00	2622.00	59500	20231201	-86.49	7410	20240806	8.50	19980	-59.76	20240118	7410	8.50	20240806	59500	-86.49	20231201	7410	8.50	20240806	0.55	N	355690	500	27 억		31312	N	N	0	N	00	N
92	20241016	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-40	5	-0.50	28496960	3552	29.75	8080	8100	8000	10500	5660	8080	8022.79	0.58	0	-350	8433	8256	8133	7956	7833	8195	7895	27	2420	500	5000	10	1	5404980	435	-9.13	3.07	12	0.07	-881.00	2622.00	59500	20231201	-86.49	7410	20240806	8.50	19980	-59.76	20240118	7410	8.50	20240806	59500	-86.49	20231201	7410	8.50	20240806	0.55	N	355690	500	27 억		31312	N	N	0	N	00	N
93	20241016	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-60	5	-0.74	24585300	3064	25.67	8080	8100	8000	10500	5660	8080	8023.92	0.58	0	-345	8433	8256	8133	7956	7833	8195	7895	27	2420	500	5000	10	1	5404980	433	-9.10	3.06	12	0.06	-881.00	2622.00	59500	20231201	-86.52	7410	20240806	8.23	19980	-59.86	20240118	7410	8.23	20240806	59500	-86.52	20231201	7410	8.23	20240806	0.55	N	355690	500	27 억		31312	N	N	0	N	00	N
94	20241016	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-60	5	-0.74	20623330	2570	21.53	8080	8100	8000	10500	5660	8080	8024.64	0.58	0	-336	8433	8256	8133	7956	7833	8195	7895	27	2420	500	5000	10	1	5404980	433	-9.10	3.06	12	0.05	-881.00	2622.00	59500	20231201	-86.52	7410	20240806	8.23	19980	-59.86	20240118	7410	8.23	20240806	59500	-86.52	20231201	7410	8.23	20240806	0.55	N	355690	500	27 억		31312	N	N	0	N	00	N
95	20241016	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-60	5	-0.74	11322240	1410	11.81	8080	8100	8000	10500	5660	8080	8029.96	0.58	0	-445	8433	8256	8133	7956	7833	8195	7895	27	2420	500	5000	10	1	5404980	433	-9.10	3.06	12	0.03	-881.00	2622.00	59500	20231201	-86.52	7410	20240806	8.23	19980	-59.86	20240118	7410	8.23	20240806	59500	-86.52	20231201	7410	8.23	20240806	0.55	N	355690	500	27 억		31312	N	N	0	N	00	N
96	20241016	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-50	5	-0.62	3213380	400	3.35	8080	8100	8030	10500	5660	8080	8033.45	0.58	0	-29	8433	8256	8133	7956	7833	8195	7895	27	2420	500	5000	10	1	5404980	434	-9.11	3.06	12	0.01	-881.00	2622.00	59500	20231201	-86.50	7410	20240806	8.37	19980	-59.81	20240118	7410	8.37	20240806	59500	-86.50	20231201	7410	8.37	20240806	0.55	N	355690	500	27 억		31312	N	N	0	N	00	N
97	20241015	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-110	5	-1.34	96326060	11938	120.39	8310	8310	8010	10640	5740	8190	8068.86	0.56	0	878	8396	8292	8096	7992	7796	8345	8045	27	2450	500	5070	10	1	5404980	437	-9.17	3.08	12	0.22	-881.00	2622.00	59500	20231201	-86.42	7410	20240806	9.04	19980	-59.56	20240118	7410	9.04	20240806	59500	-86.42	20231201	7410	9.04	20240806	0.54	N	355690	500	27 억		30430	N	N	0	N	00	N
98	20241015	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-110	5	-1.34	95317180	11813	119.13	8310	8310	8010	10640	5740	8190	8068.84	0.56	0	878	8396	8292	8096	7992	7796	8345	8045	27	2450	500	5070	10	1	5404980	437	-9.17	3.08	12	0.22	-881.00	2622.00	59500	20231201	-86.42	7410	20240806	9.04	19980	-59.56	20240118	7410	9.04	20240806	59500	-86.42	20231201	7410	9.04	20240806	0.54	N	355690	500	27 억		30430	N	N	0	N	00	N
99	20241015	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-100	5	-1.22	93707360	11614	117.12	8310	8310	8010	10640	5740	8190	8068.48	0.56	0	898	8396	8292	8096	7992	7796	8345	8045	27	2450	500	5070	10	1	5404980	437	-9.18	3.09	12	0.21	-881.00	2622.00	59500	20231201	-86.40	7410	20240806	9.18	19980	-59.51	20240118	7410	9.18	20240806	59500	-86.40	20231201	7410	9.18	20240806	0.54	N	355690	500	27 억		30430	N	N	0	N	00	N
100	20241015	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-130	5	-1.59	81080310	10051	101.36	8310	8310	8010	10640	5740	8190	8066.89	0.56	0	1364	8396	8292	8096	7992	7796	8345	8045	27	2450	500	5070	10	1	5404980	436	-9.15	3.07	12	0.19	-881.00	2622.00	59500	20231201	-86.45	7410	20240806	8.77	19980	-59.66	20240118	7410	8.77	20240806	59500	-86.45	20231201	7410	8.77	20240806	0.54	N	355690	500	27 억		30430	N	N	0	N	00	N
101	20241015	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-80	5	-0.98	80392840	9966	100.50	8310	8310	8010	10640	5740	8190	8066.71	0.56	0	1364	8396	8292	8096	7992	7796	8345	8045	27	2450	500	5070	10	1	5404980	438	-9.21	3.09	12	0.18	-881.00	2622.00	59500	20231201	-86.37	7410	20240806	9.45	19980	-59.41	20240118	7410	9.45	20240806	59500	-86.37	20231201	7410	9.45	20240806	0.54	N	355690	500	27 억		30430	N	N	0	N	00	N
102	20241015	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-100	5	-1.22	79752890	9887	99.71	8310	8310	8010	10640	5740	8190	8066.44	0.56	0	1405	8396	8292	8096	7992	7796	8345	8045	27	2450	500	5070	10	1	5404980	437	-9.18	3.09	12	0.18	-881.00	2622.00	59500	20231201	-86.40	7410	20240806	9.18	19980	-59.51	20240118	7410	9.18	20240806	59500	-86.40	20231201	7410	9.18	20240806	0.54	N	355690	500	27 억		30430	N	N	0	N	00	N
103	20241015	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	0	3	0.00	12211220	1498	15.11	8310	8310	8060	10640	5740	8190	8151.68	0.56	0	-303	8396	8292	8096	7992	7796	8345	8045	27	2450	500	5070	10	1	5404980	443	-9.30	3.12	12	0.03	-881.00	2622.00	59500	20231201	-86.24	7410	20240806	10.53	19980	-59.01	20240118	7410	10.53	20240806	59500	-86.24	20231201	7410	10.53	20240806	0.54	N	355690	500	27 억		30430	N	N	0	N	00	N
104	20241015	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	0	3	0.00	3253460	397	4.00	8310	8310	8190	10640	5740	8190	8195.11	0.56	0	-144	8396	8292	8096	7992	7796	8345	8045	27	2450	500	5070	10	1	5404980	443	-9.30	3.12	12	0.01	-881.00	2622.00	59500	20231201	-86.24	7410	20240806	10.53	19980	-59.01	20240118	7410	10.53	20240806	59500	-86.24	20231201	7410	10.53	20240806	0.54	N	355690	500	27 억		30430	N	N	0	N	00	N
105	20241014	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	150	2	1.87	79491670	9895	37.08	8040	8200	7900	10450	5630	8040	8033.52	0.56	0	288	8613	8326	8163	7876	7713	8245	7795	27	2410	500	4980	10	1	5404980	443	-9.30	3.12	12	0.18	-881.00	2622.00	59500	20231201	-86.24	7410	20240806	10.53	19980	-59.01	20240118	7410	10.53	20240806	59500	-86.24	20231201	7410	10.53	20240806	0.55	N	355690	500	27 억		30168	N	N	0	N	00	N
106	20241014	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	60	2	0.75	77978380	9710	36.38	8040	8200	7900	10450	5630	8040	8030.73	0.56	0	319	8613	8326	8163	7876	7713	8245	7795	27	2410	500	4980	10	1	5404980	438	-9.19	3.09	12	0.18	-881.00	2622.00	59500	20231201	-86.39	7410	20240806	9.31	19980	-59.46	20240118	7410	9.31	20240806	59500	-86.39	20231201	7410	9.31	20240806	0.55	N	355690	500	27 억		30168	N	N	0	N	00	N
107	20241014	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-40	5	-0.50	55212350	6870	25.74	8040	8200	7900	10450	5630	8040	8036.73	0.56	0	-123	8613	8326	8163	7876	7713	8245	7795	27	2410	500	4980	10	1	5404980	432	-9.08	3.05	12	0.13	-881.00	2622.00	59500	20231201	-86.55	7410	20240806	7.96	19980	-59.96	20240118	7410	7.96	20240806	59500	-86.55	20231201	7410	7.96	20240806	0.55	N	355690	500	27 억		30168	N	N	0	N	00	N
108	20241014	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-10	5	-0.12	48069630	5979	22.40	8040	8200	7900	10450	5630	8040	8039.74	0.56	0	-97	8613	8326	8163	7876	7713	8245	7795	27	2410	500	4980	10	1	5404980	434	-9.11	3.06	12	0.11	-881.00	2622.00	59500	20231201	-86.50	7410	20240806	8.37	19980	-59.81	20240118	7410	8.37	20240806	59500	-86.50	20231201	7410	8.37	20240806	0.55	N	355690	500	27 억		30168	N	N	0	N	00	N
109	20241014	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-50	5	-0.62	46372710	5767	21.61	8040	8200	7900	10450	5630	8040	8041.05	0.56	0	16	8613	8326	8163	7876	7713	8245	7795	27	2410	500	4980	10	1	5404980	432	-9.07	3.05	12	0.11	-881.00	2622.00	59500	20231201	-86.57	7410	20240806	7.83	19980	-60.01	20240118	7410	7.83	20240806	59500	-86.57	20231201	7410	7.83	20240806	0.55	N	355690	500	27 억		30168	N	N	0	N	00	N
110	20241014	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	20	2	0.25	17457440	2154	8.07	8040	8200	8040	10450	5630	8040	8104.66	0.56	0	-465	8613	8326	8163	7876	7713	8245	7795	27	2410	500	4980	10	1	5404980	436	-9.15	3.07	12	0.04	-881.00	2622.00	59500	20231201	-86.45	7410	20240806	8.77	19980	-59.66	20240118	7410	8.77	20240806	59500	-86.45	20231201	7410	8.77	20240806	0.55	N	355690	500	27 억		30168	N	N	0	N	00	N
111	20241014	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	90	2	1.12	8871960	1095	4.10	8040	8200	8040	10450	5630	8040	8102.25	0.56	0	-486	8613	8326	8163	7876	7713	8245	7795	27	2410	500	4980	10	1	5404980	439	-9.23	3.10	12	0.02	-881.00	2622.00	59500	20231201	-86.34	7410	20240806	9.72	19980	-59.31	20240118	7410	9.72	20240806	59500	-86.34	20231201	7410	9.72	20240806	0.55	N	355690	500	27 억		30168	N	N	0	N	00	N
112	20241014	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	10	2	0.12	1819100	226	0.85	8040	8100	8040	10450	5630	8040	8049.12	0.56	0	-158	8613	8326	8163	7876	7713	8245	7795	27	2410	500	4980	10	1	5404980	435	-9.14	3.07	12	0.00	-881.00	2622.00	59500	20231201	-86.47	7410	20240806	8.64	19980	-59.71	20240118	7410	8.64	20240806	59500	-86.47	20231201	7410	8.64	20240806	0.55	N	355690	500	27 억		30168	N	N	0	N	00	N
113	20241011	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-80	5	-0.99	216882870	26677	186.77	8330	8450	8000	10550	5690	8120	8129.96	0.58	0	-1061	8420	8270	8160	8010	7900	8215	7955	27	2430	500	5030	10	1	5404980	435	-9.13	3.07	12	0.49	-881.00	2622.00	59500	20231201	-86.49	7410	20240806	8.50	19980	-59.76	20240118	7410	8.50	20240806	59500	-86.49	20231201	7410	8.50	20240806	0.55	N	355690	500	27 억		31221	N	N	0	N	00	N
114	20241011	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-30	5	-0.37	210208760	25850	180.98	8330	8450	8000	10550	5690	8120	8131.87	0.58	0	-756	8420	8270	8160	8010	7900	8215	7955	27	2430	500	5030	10	1	5404980	437	-9.18	3.09	12	0.48	-881.00	2622.00	59500	20231201	-86.40	7410	20240806	9.18	19980	-59.51	20240118	7410	9.18	20240806	59500	-86.40	20231201	7410	9.18	20240806	0.55	N	355690	500	27 억		31221	N	N	0	N	00	N
115	20241011	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-80	5	-0.99	134191530	16389	114.74	8330	8450	8020	10550	5690	8120	8187.90	0.58	0	-1371	8420	8270	8160	8010	7900	8215	7955	27	2430	500	5030	10	1	5404980	435	-9.13	3.07	12	0.30	-881.00	2622.00	59500	20231201	-86.49	7410	20240806	8.50	19980	-59.76	20240118	7410	8.50	20240806	59500	-86.49	20231201	7410	8.50	20240806	0.55	N	355690	500	27 억		31221	N	N	0	N	00	N
116	20241011	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-80	5	-0.99	124972490	15241	106.71	8330	8450	8030	10550	5690	8120	8199.76	0.58	0	-952	8420	8270	8160	8010	7900	8215	7955	27	2430	500	5030	10	1	5404980	435	-9.13	3.07	12	0.28	-881.00	2622.00	59500	20231201	-86.49	7410	20240806	8.50	19980	-59.76	20240118	7410	8.50	20240806	59500	-86.49	20231201	7410	8.50	20240806	0.55	N	355690	500	27 억		31221	N	N	0	N	00	N
117	20241011	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	10	2	0.12	116953620	14247	99.75	8330	8450	8070	10550	5690	8120	8209.00	0.58	0	-826	8420	8270	8160	8010	7900	8215	7955	27	2430	500	5030	10	1	5404980	439	-9.23	3.10	12	0.26	-881.00	2622.00	59500	20231201	-86.34	7410	20240806	9.72	19980	-59.31	20240118	7410	9.72	20240806	59500	-86.34	20231201	7410	9.72	20240806	0.55	N	355690	500	27 억		31221	N	N	0	N	00	N
118	20241011	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	60	2	0.74	104995880	12774	89.43	8330	8450	8110	10550	5690	8120	8219.50	0.58	0	-367	8420	8270	8160	8010	7900	8215	7955	27	2430	500	5030	10	1	5404980	442	-9.28	3.12	12	0.24	-881.00	2622.00	59500	20231201	-86.25	7410	20240806	10.39	19980	-59.06	20240118	7410	10.39	20240806	59500	-86.25	20231201	7410	10.39	20240806	0.55	N	355690	500	27 억		31221	N	N	0	N	00	N
119	20241011	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	10	2	0.12	38818940	4660	32.63	8330	8450	8110	10550	5690	8120	8330.24	0.58	0	34	8420	8270	8160	8010	7900	8215	7955	27	2430	500	5030	10	1	5404980	439	-9.23	3.10	12	0.09	-881.00	2622.00	59500	20231201	-86.34	7410	20240806	9.72	19980	-59.31	20240118	7410	9.72	20240806	59500	-86.34	20231201	7410	9.72	20240806	0.55	N	355690	500	27 억		31221	N	N	0	N	00	N
120	20241011	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	320	2	3.94	21210700	2521	17.65	8330	8450	8140	10550	5690	8120	8413.61	0.58	0	-1	8420	8270	8160	8010	7900	8215	7955	27	2430	500	5030	10	1	5404980	456	-9.58	3.22	12	0.05	-881.00	2622.00	59500	20231201	-85.82	7410	20240806	13.90	19980	-57.76	20240118	7410	13.90	20240806	59500	-85.82	20231201	7410	13.90	20240806	0.55	N	355690	500	27 억		31221	N	N	0	N	00	N
121	20241010	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-20	5	-0.25	116005180	14282	98.38	8300	8310	8050	10580	5700	8140	8122.47	0.62	0	-2461	8606	8372	8236	8002	7866	8305	7935	27	2440	500	5040	10	1	5404980	439	-9.22	3.10	12	0.26	-881.00	2622.00	59500	20231201	-86.35	7410	20240806	9.58	19980	-59.36	20240118	7410	9.58	20240806	59500	-86.35	20231201	7410	9.58	20240806	0.53	N	355690	500	27 억		33667	N	N	0	N	00	N
122	20241010	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-20	5	-0.25	112837750	13892	95.69	8300	8310	8050	10580	5700	8140	8122.50	0.62	0	-2461	8606	8372	8236	8002	7866	8305	7935	27	2440	500	5040	10	1	5404980	439	-9.22	3.10	12	0.26	-881.00	2622.00	59500	20231201	-86.35	7410	20240806	9.58	19980	-59.36	20240118	7410	9.58	20240806	59500	-86.35	20231201	7410	9.58	20240806	0.53	N	355690	500	27 억		33667	N	N	0	N	00	N
123	20241010	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	0	3	0.00	71836480	8840	60.89	8300	8310	8050	10580	5700	8140	8126.30	0.62	0	-2485	8606	8372	8236	8002	7866	8305	7935	27	2440	500	5040	10	1	5404980	440	-9.24	3.10	12	0.16	-881.00	2622.00	59500	20231201	-86.32	7410	20240806	9.85	19980	-59.26	20240118	7410	9.85	20240806	59500	-86.32	20231201	7410	9.85	20240806	0.53	N	355690	500	27 억		33667	N	N	0	N	00	N
124	20241010	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	10	2	0.12	43589630	5372	37.00	8300	8310	8050	10580	5700	8140	8114.23	0.62	0	-346	8606	8372	8236	8002	7866	8305	7935	27	2440	500	5040	10	1	5404980	441	-9.25	3.11	12	0.10	-881.00	2622.00	59500	20231201	-86.30	7410	20240806	9.99	19980	-59.21	20240118	7410	9.99	20240806	59500	-86.30	20231201	7410	9.99	20240806	0.53	N	355690	500	27 억		33667	N	N	0	N	00	N
125	20241010	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	0	3	0.00	42328310	5217	35.94	8300	8310	8050	10580	5700	8140	8113.53	0.62	0	-346	8606	8372	8236	8002	7866	8305	7935	27	2440	500	5040	10	1	5404980	440	-9.24	3.10	12	0.10	-881.00	2622.00	59500	20231201	-86.32	7410	20240806	9.85	19980	-59.26	20240118	7410	9.85	20240806	59500	-86.32	20231201	7410	9.85	20240806	0.53	N	355690	500	27 억		33667	N	N	0	N	00	N
126	20241010	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-80	5	-0.98	29522000	3635	25.04	8300	8310	8050	10580	5700	8140	8121.60	0.62	0	-413	8606	8372	8236	8002	7866	8305	7935	27	2440	500	5040	10	1	5404980	436	-9.15	3.07	12	0.07	-881.00	2622.00	59500	20231201	-86.45	7410	20240806	8.77	19980	-59.66	20240118	7410	8.77	20240806	59500	-86.45	20231201	7410	8.77	20240806	0.53	N	355690	500	27 억		33667	N	N	0	N	00	N
127	20241010	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-80	5	-0.98	26998060	3322	22.88	8300	8310	8050	10580	5700	8140	8127.05	0.62	0	-397	8606	8372	8236	8002	7866	8305	7935	27	2440	500	5040	10	1	5404980	436	-9.15	3.07	12	0.06	-881.00	2622.00	59500	20231201	-86.45	7410	20240806	8.77	19980	-59.66	20240118	7410	8.77	20240806	59500	-86.45	20231201	7410	8.77	20240806	0.53	N	355690	500	27 억		33667	N	N	0	N	00	N
128	20241010	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	110	2	1.35	9119090	1108	7.63	8300	8310	8150	10580	5700	8140	8230.23	0.62	0	-257	8606	8372	8236	8002	7866	8305	7935	27	2440	500	5040	10	1	5404980	446	-9.36	3.15	12	0.02	-881.00	2622.00	59500	20231201	-86.13	7410	20240806	11.34	19980	-58.71	20240118	7410	11.34	20240806	59500	-86.13	20231201	7410	11.34	20240806	0.53	N	355690	500	27 억		33667	N	N	0	N	00	N
129	20241008	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-200	5	-2.40	118624810	14483	57.85	8470	8470	8100	10840	5840	8340	8190.66	0.67	0	-2637	8853	8596	8413	8156	7973	8560	8120	27	2500	500	5170	10	1	5404980	440	-9.24	3.10	12	0.27	-881.00	2622.00	59500	20231201	-86.32	7410	20240806	9.85	19980	-59.26	20240118	7410	9.85	20240806	59500	-86.32	20231201	7410	9.85	20240806	0.53	N	355690	500	27 억		36117	N	N	0	N	00	N
130	20241008	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-190	5	-2.28	115677940	14121	56.40	8470	8470	8100	10840	5840	8340	8191.91	0.67	0	-2467	8853	8596	8413	8156	7973	8560	8120	27	2500	500	5170	10	1	5404980	441	-9.25	3.11	12	0.26	-881.00	2622.00	59500	20231201	-86.30	7410	20240806	9.99	19980	-59.21	20240118	7410	9.99	20240806	59500	-86.30	20231201	7410	9.99	20240806	0.53	N	355690	500	27 억		36117	N	N	0	N	00	N
131	20241008	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-80	5	-0.96	87903150	10723	42.83	8470	8470	8100	10840	5840	8340	8197.63	0.67	0	-2073	8853	8596	8413	8156	7973	8560	8120	27	2500	500	5170	10	1	5404980	446	-9.38	3.15	12	0.20	-881.00	2622.00	59500	20231201	-86.12	7410	20240806	11.47	19980	-58.66	20240118	7410	11.47	20240806	59500	-86.12	20231201	7410	11.47	20240806	0.53	N	355690	500	27 억		36117	N	N	0	N	00	N
132	20241008	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-60	5	-0.72	85139070	10388	41.49	8470	8470	8100	10840	5840	8340	8195.91	0.67	0	-2054	8853	8596	8413	8156	7973	8560	8120	27	2500	500	5170	10	1	5404980	448	-9.40	3.16	12	0.19	-881.00	2622.00	59500	20231201	-86.08	7410	20240806	11.74	19980	-58.56	20240118	7410	11.74	20240806	59500	-86.08	20231201	7410	11.74	20240806	0.53	N	355690	500	27 억		36117	N	N	0	N	00	N
133	20241008	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-120	5	-1.44	77175210	9420	37.63	8470	8470	8100	10840	5840	8340	8192.70	0.67	0	-1918	8853	8596	8413	8156	7973	8560	8120	27	2500	500	5170	10	1	5404980	444	-9.33	3.14	12	0.17	-881.00	2622.00	59500	20231201	-86.18	7410	20240806	10.93	19980	-58.86	20240118	7410	10.93	20240806	59500	-86.18	20231201	7410	10.93	20240806	0.53	N	355690	500	27 억		36117	N	N	0	N	00	N
134	20241008	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-140	5	-1.68	51367820	6247	24.95	8470	8470	8150	10840	5840	8340	8222.80	0.67	0	-1858	8853	8596	8413	8156	7973	8560	8120	27	2500	500	5170	10	1	5404980	443	-9.31	3.13	12	0.12	-881.00	2622.00	59500	20231201	-86.22	7410	20240806	10.66	19980	-58.96	20240118	7410	10.66	20240806	59500	-86.22	20231201	7410	10.66	20240806	0.53	N	355690	500	27 억		36117	N	N	0	N	00	N
135	20241008	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-100	5	-1.20	29676010	3597	14.37	8470	8470	8200	10840	5840	8340	8250.21	0.67	0	-521	8853	8596	8413	8156	7973	8560	8120	27	2500	500	5170	10	1	5404980	445	-9.35	3.14	12	0.07	-881.00	2622.00	59500	20231201	-86.15	7410	20240806	11.20	19980	-58.76	20240118	7410	11.20	20240806	59500	-86.15	20231201	7410	11.20	20240806	0.53	N	355690	500	27 억		36117	N	N	0	N	00	N
136	20241008	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	20	2	0.24	4178360	501	2.00	8470	8470	8310	10840	5840	8340	8340.04	0.67	0	-286	8853	8596	8413	8156	7973	8560	8120	27	2500	500	5170	10	1	5404980	452	-9.49	3.19	12	0.01	-881.00	2622.00	59500	20231201	-85.95	7410	20240806	12.82	19980	-58.16	20240118	7410	12.82	20240806	59500	-85.95	20231201	7410	12.82	20240806	0.53	N	355690	500	27 억		36117	N	N	0	N	00	N
137	20241007	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	60	2	0.72	212231630	25024	165.68	8340	8670	8230	10760	5800	8280	8481.37	0.58	0	4705	8773	8526	8343	8096	7913	8435	8005	27	2480	500	5130	10	1	5404980	451	-9.47	3.18	12	0.46	-881.00	2622.00	59500	20231201	-85.98	7410	20240806	12.55	19980	-58.26	20240118	7410	12.55	20240806	59500	-85.98	20231201	7410	12.55	20240806	0.53	N	355690	500	27 억		31532	N	N	0	N	00	N
138	20241007	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	140	2	1.69	201544870	23747	157.22	8340	8670	8230	10760	5800	8280	8487.17	0.58	0	5057	8773	8526	8343	8096	7913	8435	8005	27	2480	500	5130	10	1	5404980	455	-9.56	3.21	12	0.44	-881.00	2622.00	59500	20231201	-85.85	7410	20240806	13.63	19980	-57.86	20240118	7410	13.63	20240806	59500	-85.85	20231201	7410	13.63	20240806	0.53	N	355690	500	27 억		31532	N	N	0	N	00	N
139	20241007	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	160	2	1.93	195152600	22986	152.18	8340	8670	8230	10760	5800	8280	8490.06	0.58	0	4793	8773	8526	8343	8096	7913	8435	8005	27	2480	500	5130	10	1	5404980	456	-9.58	3.22	12	0.43	-881.00	2622.00	59500	20231201	-85.82	7410	20240806	13.90	19980	-57.76	20240118	7410	13.90	20240806	59500	-85.82	20231201	7410	13.90	20240806	0.53	N	355690	500	27 억		31532	N	N	0	N	00	N
140	20241007	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	170	2	2.05	176426610	20766	137.49	8340	8670	8230	10760	5800	8280	8495.94	0.58	0	4431	8773	8526	8343	8096	7913	8435	8005	27	2480	500	5130	10	1	5404980	457	-9.59	3.22	12	0.38	-881.00	2622.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.53	N	355690	500	27 억		31532	N	N	0	N	00	N
141	20241007	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	270	2	3.26	81279400	9649	63.88	8340	8600	8230	10760	5800	8280	8423.61	0.58	0	3464	8773	8526	8343	8096	7913	8435	8005	27	2480	500	5130	10	1	5404980	462	-9.70	3.26	12	0.18	-881.00	2622.00	59500	20231201	-85.63	7410	20240806	15.38	19980	-57.21	20240118	7410	15.38	20240806	59500	-85.63	20231201	7410	15.38	20240806	0.53	N	355690	500	27 억		31532	N	N	0	N	00	N
142	20241007	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	120	2	1.45	34162140	4108	27.20	8340	8400	8230	10760	5800	8280	8316.00	0.58	0	1660	8773	8526	8343	8096	7913	8435	8005	27	2480	500	5130	10	1	5404980	454	-9.53	3.20	12	0.08	-881.00	2622.00	59500	20231201	-85.88	7410	20240806	13.36	19980	-57.96	20240118	7410	13.36	20240806	59500	-85.88	20231201	7410	13.36	20240806	0.53	N	355690	500	27 억		31532	N	N	0	N	00	N
143	20241007	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	60	2	0.72	17386680	2102	13.92	8340	8350	8230	10760	5800	8280	8271.49	0.58	0	478	8773	8526	8343	8096	7913	8435	8005	27	2480	500	5130	10	1	5404980	451	-9.47	3.18	12	0.04	-881.00	2622.00	59500	20231201	-85.98	7410	20240806	12.55	19980	-58.26	20240118	7410	12.55	20240806	59500	-85.98	20231201	7410	12.55	20240806	0.53	N	355690	500	27 억		31532	N	N	0	N	00	N
144	20241007	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-40	5	-0.48	7941100	964	6.38	8340	8340	8230	10760	5800	8280	8237.66	0.58	0	236	8773	8526	8343	8096	7913	8435	8005	27	2480	500	5130	10	1	5404980	445	-9.35	3.14	12	0.02	-881.00	2622.00	59500	20231201	-86.15	7410	20240806	11.20	19980	-58.76	20240118	7410	11.20	20240806	59500	-86.15	20231201	7410	11.20	20240806	0.53	N	355690	500	27 억		31532	N	N	0	N	00	N
145	20241004	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	150	2	1.85	126066380	15103	113.67	8590	8590	8160	10560	5700	8130	8347.15	0.61	0	-1522	8383	8256	8183	8056	7983	8220	8020	27	2430	500	5040	10	1	5404980	448	-9.40	3.16	12	0.28	-881.00	2622.00	59500	20231201	-86.08	7410	20240806	11.74	19980	-58.56	20240118	7410	11.74	20240806	59500	-86.08	20231201	7410	11.74	20240806	0.50	N	355690	500	27 억		32819	N	N	0	N	00	N
146	20241004	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	30	2	0.37	125131140	14990	112.82	8590	8590	8160	10560	5700	8130	8347.64	0.61	0	-1515	8383	8256	8183	8056	7983	8220	8020	27	2430	500	5040	10	1	5404980	441	-9.26	3.11	12	0.28	-881.00	2622.00	59500	20231201	-86.29	7410	20240806	10.12	19980	-59.16	20240118	7410	10.12	20240806	59500	-86.29	20231201	7410	10.12	20240806	0.50	N	355690	500	27 억		32819	N	N	0	N	00	N
147	20241004	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	140	2	1.72	109820030	13125	98.78	8590	8590	8200	10560	5700	8130	8367.24	0.61	0	-1835	8383	8256	8183	8056	7983	8220	8020	27	2430	500	5040	10	1	5404980	447	-9.39	3.15	12	0.24	-881.00	2622.00	59500	20231201	-86.10	7410	20240806	11.61	19980	-58.61	20240118	7410	11.61	20240806	59500	-86.10	20231201	7410	11.61	20240806	0.50	N	355690	500	27 억		32819	N	N	0	N	00	N
148	20241004	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	120	2	1.48	91075260	10847	81.64	8590	8590	8200	10560	5700	8130	8396.35	0.61	0	-1729	8383	8256	8183	8056	7983	8220	8020	27	2430	500	5040	10	1	5404980	446	-9.36	3.15	12	0.20	-881.00	2622.00	59500	20231201	-86.13	7410	20240806	11.34	19980	-58.71	20240118	7410	11.34	20240806	59500	-86.13	20231201	7410	11.34	20240806	0.50	N	355690	500	27 억		32819	N	N	0	N	00	N
149	20241004	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	140	2	1.72	87762230	10446	78.62	8590	8590	8200	10560	5700	8130	8401.52	0.61	0	-1719	8383	8256	8183	8056	7983	8220	8020	27	2430	500	5040	10	1	5404980	447	-9.39	3.15	12	0.19	-881.00	2622.00	59500	20231201	-86.10	7410	20240806	11.61	19980	-58.61	20240118	7410	11.61	20240806	59500	-86.10	20231201	7410	11.61	20240806	0.50	N	355690	500	27 억		32819	N	N	0	N	00	N
150	20241004	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	110	2	1.35	84456450	10045	75.60	8590	8590	8200	10560	5700	8130	8407.81	0.61	0	-1718	8383	8256	8183	8056	7983	8220	8020	27	2430	500	5040	10	1	5404980	445	-9.35	3.14	12	0.19	-881.00	2622.00	59500	20231201	-86.15	7410	20240806	11.20	19980	-58.76	20240118	7410	11.20	20240806	59500	-86.15	20231201	7410	11.20	20240806	0.50	N	355690	500	27 억		32819	N	N	0	N	00	N
151	20241004	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	180	2	2.21	76143920	9039	68.03	8590	8590	8200	10560	5700	8130	8423.93	0.61	0	-1748	8383	8256	8183	8056	7983	8220	8020	27	2430	500	5040	10	1	5404980	449	-9.43	3.17	12	0.17	-881.00	2622.00	59500	20231201	-86.03	7410	20240806	12.15	19980	-58.41	20240118	7410	12.15	20240806	59500	-86.03	20231201	7410	12.15	20240806	0.50	N	355690	500	27 억		32819	N	N	0	N	00	N
152	20241004	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	150	2	1.85	61910100	7316	55.06	8590	8590	8200	10560	5700	8130	8462.29	0.61	0	-1387	8383	8256	8183	8056	7983	8220	8020	27	2430	500	5040	10	1	5404980	448	-9.40	3.16	12	0.14	-881.00	2622.00	59500	20231201	-86.08	7410	20240806	11.74	19980	-58.56	20240118	7410	11.74	20240806	59500	-86.08	20231201	7410	11.74	20240806	0.50	N	355690	500	27 억		32819	N	N	0	N	00	N
153	20241002	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-190	5	-2.28	107563920	13135	101.35	8260	8310	8110	10810	5830	8320	8189.11	0.69	0	-4582	8653	8486	8393	8226	8133	8440	8180	27	2490	500	5150	10	1	5404980	439	-9.23	3.10	12	0.24	-881.00	2622.00	59500	20231201	-86.34	7410	20240806	9.72	19980	-59.31	20240118	7410	9.72	20240806	59500	-86.34	20231201	7410	9.72	20240806	0.48	N	355690	500	27 억		37360	N	N	0	N	00	N
154	20241002	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-140	5	-1.68	84461630	10294	79.43	8260	8310	8120	10810	5830	8320	8204.94	0.69	0	-3587	8653	8486	8393	8226	8133	8440	8180	27	2490	500	5150	10	1	5404980	442	-9.28	3.12	12	0.19	-881.00	2622.00	59500	20231201	-86.25	7410	20240806	10.39	19980	-59.06	20240118	7410	10.39	20240806	59500	-86.25	20231201	7410	10.39	20240806	0.48	N	355690	500	27 억		37360	N	N	0	N	00	N
155	20241002	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-120	5	-1.44	55307020	6727	51.91	8260	8310	8150	10810	5830	8320	8221.65	0.69	0	-1657	8653	8486	8393	8226	8133	8440	8180	27	2490	500	5150	10	1	5404980	443	-9.31	3.13	12	0.12	-881.00	2622.00	59500	20231201	-86.22	7410	20240806	10.66	19980	-58.96	20240118	7410	10.66	20240806	59500	-86.22	20231201	7410	10.66	20240806	0.48	N	355690	500	27 억		37360	N	N	0	N	00	N
156	20241002	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-120	5	-1.44	51680610	6285	48.50	8260	8310	8150	10810	5830	8320	8222.85	0.69	0	-1599	8653	8486	8393	8226	8133	8440	8180	27	2490	500	5150	10	1	5404980	443	-9.31	3.13	12	0.12	-881.00	2622.00	59500	20231201	-86.22	7410	20240806	10.66	19980	-58.96	20240118	7410	10.66	20240806	59500	-86.22	20231201	7410	10.66	20240806	0.48	N	355690	500	27 억		37360	N	N	0	N	00	N
157	20241002	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-120	5	-1.44	32455030	3939	30.39	8260	8310	8200	10810	5830	8320	8239.41	0.69	0	-1524	8653	8486	8393	8226	8133	8440	8180	27	2490	500	5150	10	1	5404980	443	-9.31	3.13	12	0.07	-881.00	2622.00	59500	20231201	-86.22	7410	20240806	10.66	19980	-58.96	20240118	7410	10.66	20240806	59500	-86.22	20231201	7410	10.66	20240806	0.48	N	355690	500	27 억		37360	N	N	0	N	00	N
158	20241002	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-20	5	-0.24	20740160	2515	19.41	8260	8310	8200	10810	5830	8320	8246.58	0.69	0	-1432	8653	8486	8393	8226	8133	8440	8180	27	2490	500	5150	10	1	5404980	449	-9.42	3.17	12	0.05	-881.00	2622.00	59500	20231201	-86.05	7410	20240806	12.01	19980	-58.46	20240118	7410	12.01	20240806	59500	-86.05	20231201	7410	12.01	20240806	0.48	N	355690	500	27 억		37360	N	N	0	N	00	N
159	20241002	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-70	5	-0.84	16824140	2043	15.76	8260	8310	8200	10810	5830	8320	8235.02	0.69	0	-1039	8653	8486	8393	8226	8133	8440	8180	27	2490	500	5150	10	1	5404980	446	-9.36	3.15	12	0.04	-881.00	2622.00	59500	20231201	-86.13	7410	20240806	11.34	19980	-58.71	20240118	7410	11.34	20240806	59500	-86.13	20231201	7410	11.34	20240806	0.48	N	355690	500	27 억		37360	N	N	0	N	00	N
160	20241002	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-100	5	-1.20	4177970	507	3.91	8260	8260	8220	10810	5830	8320	8240.57	0.69	0	-378	8653	8486	8393	8226	8133	8440	8180	27	2490	500	5150	10	1	5404980	444	-9.33	3.14	12	0.01	-881.00	2622.00	59500	20231201	-86.18	7410	20240806	10.93	19980	-58.86	20240118	7410	10.93	20240806	59500	-86.18	20231201	7410	10.93	20240806	0.48	N	355690	500	27 억		37360	N	N	0	N	00	N