KissMeData/247660/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	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	280	2	3.62	236931010	29468	248.78	7550	8400	7550	10040	5420	7730	8040.28	0.09	0	4066	8003	7866	7683	7546	7363	7890	7570	22	2310	500	5410	10	1	4343920	348	-8.41	1.29	12	0.68	-952.00	6225.00	16100	20231102	-50.25	7500	20241030	6.80	15550	-48.49	20240513	7500	6.80	20241030	16100	-50.25	20231102	7500	6.80	20241030	1.00	N	247660	500	21 억		4014	N	N	0	N	00	N
3	20241031	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	370	2	4.79	223911430	27848	235.10	7550	8400	7550	10040	5420	7730	8040.49	0.09	0	3953	8003	7866	7683	7546	7363	7890	7570	22	2310	500	5410	10	1	4343920	352	-8.51	1.30	12	0.64	-952.00	6225.00	16100	20231102	-49.69	7500	20241030	8.00	15550	-47.91	20240513	7500	8.00	20241030	16100	-49.69	20231102	7500	8.00	20241030	1.00	N	247660	500	21 억		4014	N	N	0	N	00	N
4	20241031	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	270	2	3.49	194511730	24183	204.16	7550	8400	7550	10040	5420	7730	8043.33	0.09	0	2531	8003	7866	7683	7546	7363	7890	7570	22	2310	500	5410	10	1	4343920	348	-8.40	1.29	12	0.56	-952.00	6225.00	16100	20231102	-50.31	7500	20241030	6.67	15550	-48.55	20240513	7500	6.67	20241030	16100	-50.31	20231102	7500	6.67	20241030	1.00	N	247660	500	21 억		4014	N	N	0	N	00	N
5	20241031	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	330	2	4.27	185151450	23015	194.30	7550	8400	7550	10040	5420	7730	8044.82	0.09	0	2367	8003	7866	7683	7546	7363	7890	7570	22	2310	500	5410	10	1	4343920	350	-8.47	1.29	12	0.53	-952.00	6225.00	16100	20231102	-49.94	7500	20241030	7.47	15550	-48.17	20240513	7500	7.47	20241030	16100	-49.94	20231102	7500	7.47	20241030	1.00	N	247660	500	21 억		4014	N	N	0	N	00	N
6	20241031	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	370	2	4.79	175287530	21803	184.07	7550	8400	7550	10040	5420	7730	8039.61	0.09	0	2755	8003	7866	7683	7546	7363	7890	7570	22	2310	500	5410	10	1	4343920	352	-8.51	1.30	12	0.50	-952.00	6225.00	16100	20231102	-49.69	7500	20241030	8.00	15550	-47.91	20240513	7500	8.00	20241030	16100	-49.69	20231102	7500	8.00	20241030	1.00	N	247660	500	21 억		4014	N	N	0	N	00	N
7	20241031	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	430	2	5.56	150452100	18716	158.01	7550	8400	7550	10040	5420	7730	8038.69	0.09	0	2568	8003	7866	7683	7546	7363	7890	7570	22	2310	500	5410	10	1	4343920	354	-8.57	1.31	12	0.43	-952.00	6225.00	16100	20231102	-49.32	7500	20241030	8.80	15550	-47.52	20240513	7500	8.80	20241030	16100	-49.32	20231102	7500	8.80	20241030	1.00	N	247660	500	21 억		4014	N	N	0	N	00	N
8	20241031	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-50	5	-0.65	22067840	2894	24.43	7550	7760	7550	10040	5420	7730	7625.38	0.09	0	-100	8003	7866	7683	7546	7363	7890	7570	22	2310	500	5410	10	1	4343920	334	-8.07	1.23	12	0.07	-952.00	6225.00	16100	20231102	-52.30	7500	20241030	2.40	15550	-50.61	20240513	7500	2.40	20241030	16100	-52.30	20231102	7500	2.40	20241030	1.00	N	247660	500	21 억		4014	N	N	0	N	00	N
9	20241031	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-150	5	-1.94	3556450	470	3.97	7550	7590	7550	10040	5420	7730	7566.91	0.09	0	151	8003	7866	7683	7546	7363	7890	7570	22	2310	500	5410	10	1	4343920	329	-7.96	1.22	12	0.01	-952.00	6225.00	16100	20231102	-52.92	7500	20241030	1.07	15550	-51.25	20240513	7500	1.07	20241030	16100	-52.92	20231102	7500	1.07	20241030	1.00	N	247660	500	21 억		4014	N	N	0	N	00	N
10	20241030	161137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7730	-60	5	-0.77	90712350	11842	270.12	7730	7820	7500	10120	5460	7790	7660.22	0.10	0	-161	7996	7892	7836	7732	7676	7945	7785	22	2330	500	5450	10	1	4343920	336	-8.12	1.24	12	0.27	-952.00	6225.00	16100	20231102	-51.99	7500	20241030	3.07	15550	-50.29	20240513	7500	3.07	20241030	16100	-51.99	20231102	7500	3.07	20241030	1.00	N	247660	500	21 억		4175	N	N	0	N	00	N
11	20241030	151204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7690	-100	5	-1.28	88150200	11510	262.55	7730	7820	7500	10120	5460	7790	7658.58	0.10	0	-74	7996	7892	7836	7732	7676	7945	7785	22	2330	500	5450	10	1	4343920	334	-8.08	1.24	12	0.26	-952.00	6225.00	16100	20231102	-52.24	7500	20241030	2.53	15550	-50.55	20240513	7500	2.53	20241030	16100	-52.24	20231102	7500	2.53	20241030	1.00	N	247660	500	21 억		4175	N	N	0	N	00	N
12	20241030	141139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7700	-90	5	-1.16	82932430	10833	247.10	7730	7820	7500	10120	5460	7790	7655.54	0.10	0	-57	7996	7892	7836	7732	7676	7945	7785	22	2330	500	5450	10	1	4343920	334	-8.09	1.24	12	0.25	-952.00	6225.00	16100	20231102	-52.17	7500	20241030	2.67	15550	-50.48	20240513	7500	2.67	20241030	16100	-52.17	20231102	7500	2.67	20241030	1.00	N	247660	500	21 억		4175	N	N	0	N	00	N
13	20241030	131147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7730	-60	5	-0.77	66439490	8702	198.49	7730	7820	7500	10120	5460	7790	7634.97	0.10	0	198	7996	7892	7836	7732	7676	7945	7785	22	2330	500	5450	10	1	4343920	336	-8.12	1.24	12	0.20	-952.00	6225.00	16100	20231102	-51.99	7500	20241030	3.07	15550	-50.29	20240513	7500	3.07	20241030	16100	-51.99	20231102	7500	3.07	20241030	1.00	N	247660	500	21 억		4175	N	N	0	N	00	N
14	20241030	121204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7700	-90	5	-1.16	65869910	8628	196.81	7730	7820	7500	10120	5460	7790	7634.44	0.10	0	198	7996	7892	7836	7732	7676	7945	7785	22	2330	500	5450	10	1	4343920	334	-8.09	1.24	12	0.20	-952.00	6225.00	16100	20231102	-52.17	7500	20241030	2.67	15550	-50.48	20240513	7500	2.67	20241030	16100	-52.17	20231102	7500	2.67	20241030	1.00	N	247660	500	21 억		4175	N	N	0	N	00	N
15	20241030	111142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7720	-70	5	-0.90	62534130	8195	186.93	7730	7820	7500	10120	5460	7790	7630.77	0.10	0	347	7996	7892	7836	7732	7676	7945	7785	22	2330	500	5450	10	1	4343920	335	-8.11	1.24	12	0.19	-952.00	6225.00	16100	20231102	-52.05	7500	20241030	2.93	15550	-50.35	20240513	7500	2.93	20241030	16100	-52.05	20231102	7500	2.93	20241030	1.00	N	247660	500	21 억		4175	N	N	0	N	00	N
16	20241030	101136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7570	-220	5	-2.82	39885330	5218	119.02	7730	7820	7500	10120	5460	7790	7643.80	0.10	0	452	7996	7892	7836	7732	7676	7945	7785	22	2330	500	5450	10	1	4343920	329	-7.95	1.22	12	0.12	-952.00	6225.00	16100	20231102	-52.98	7500	20241030	0.93	15550	-51.32	20240513	7500	0.93	20241030	16100	-52.98	20231102	7500	0.93	20241030	1.00	N	247660	500	21 억		4175	N	N	0	N	00	N
17	20241030	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-40	5	-0.51	1698160	219	5.00	7730	7790	7730	10120	5460	7790	7754.16	0.10	0	61	7996	7892	7836	7732	7676	7945	7785	22	2330	500	5450	10	1	4343920	337	-8.14	1.24	12	0.01	-952.00	6225.00	16100	20231102	-51.86	7690	20241028	0.78	15550	-50.16	20240513	7690	0.78	20241028	16100	-51.86	20231102	7690	0.78	20241028	1.00	N	247660	500	21 억		4175	N	N	0	N	00	N
18	20241029	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-20	5	-0.26	33163370	4243	28.40	7780	7940	7780	10150	5470	7810	7816.03	0.11	0	-441	8143	7976	7833	7666	7523	7905	7595	22	2340	500	5460	10	1	4343920	338	-8.18	1.25	12	0.10	-952.00	6225.00	16100	20231102	-51.61	7690	20241028	1.30	15550	-49.90	20240513	7690	1.30	20241028	16100	-51.61	20231102	7690	1.30	20241028	1.01	N	247660	500	21 억		4604	N	N	0	N	00	N
19	20241029	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	40	2	0.51	28995600	3708	24.82	7780	7940	7780	10150	5470	7810	7819.74	0.11	0	-393	8143	7976	7833	7666	7523	7905	7595	22	2340	500	5460	10	1	4343920	341	-8.25	1.26	12	0.09	-952.00	6225.00	16100	20231102	-51.24	7690	20241028	2.08	15550	-49.52	20240513	7690	2.08	20241028	16100	-51.24	20231102	7690	2.08	20241028	1.01	N	247660	500	21 억		4604	N	N	0	N	00	N
20	20241029	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	30	2	0.38	28500990	3645	24.40	7780	7940	7780	10150	5470	7810	7819.20	0.11	0	-398	8143	7976	7833	7666	7523	7905	7595	22	2340	500	5460	10	1	4343920	341	-8.24	1.26	12	0.08	-952.00	6225.00	16100	20231102	-51.30	7690	20241028	1.95	15550	-49.58	20240513	7690	1.95	20241028	16100	-51.30	20231102	7690	1.95	20241028	1.01	N	247660	500	21 억		4604	N	N	0	N	00	N
21	20241029	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-10	5	-0.13	24160190	3090	20.68	7780	7940	7780	10150	5470	7810	7818.83	0.11	0	-401	8143	7976	7833	7666	7523	7905	7595	22	2340	500	5460	10	1	4343920	339	-8.19	1.25	12	0.07	-952.00	6225.00	16100	20231102	-51.55	7690	20241028	1.43	15550	-49.84	20240513	7690	1.43	20241028	16100	-51.55	20231102	7690	1.43	20241028	1.01	N	247660	500	21 억		4604	N	N	0	N	00	N
22	20241029	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	20	2	0.26	19158940	2449	16.39	7780	7940	7780	10150	5470	7810	7823.17	0.11	0	-404	8143	7976	7833	7666	7523	7905	7595	22	2340	500	5460	10	1	4343920	340	-8.22	1.26	12	0.06	-952.00	6225.00	16100	20231102	-51.37	7690	20241028	1.82	15550	-49.65	20240513	7690	1.82	20241028	16100	-51.37	20231102	7690	1.82	20241028	1.01	N	247660	500	21 억		4604	N	N	0	N	00	N
23	20241029	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	14507910	1855	12.42	7780	7940	7780	10150	5470	7810	7820.98	0.11	0	-408	8143	7976	7833	7666	7523	7905	7595	22	2340	500	5460	10	1	4343920	339	-8.20	1.25	12	0.04	-952.00	6225.00	16100	20231102	-51.49	7690	20241028	1.56	15550	-49.77	20240513	7690	1.56	20241028	16100	-51.49	20231102	7690	1.56	20241028	1.01	N	247660	500	21 억		4604	N	N	0	N	00	N
24	20241029	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	50	2	0.64	7837680	1004	6.72	7780	7940	7780	10150	5470	7810	7806.45	0.11	0	-21	8143	7976	7833	7666	7523	7905	7595	22	2340	500	5460	10	1	4343920	341	-8.26	1.26	12	0.02	-952.00	6225.00	16100	20231102	-51.18	7690	20241028	2.21	15550	-49.45	20240513	7690	2.21	20241028	16100	-51.18	20231102	7690	2.21	20241028	1.01	N	247660	500	21 억		4604	N	N	0	N	00	N
25	20241028	161056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7810	-200	5	-2.50	113940340	14692	185.62	8000	8000	7690	10410	5610	8010	7754.88	0.08	0	958	8396	8202	8006	7812	7616	8105	7715	22	2400	500	5600	10	1	4343920	339	-8.20	1.25	12	0.34	-952.00	6225.00	16100	20231102	-51.49	7690	20241028	1.56	15550	-49.77	20240513	7690	1.56	20241028	16100	-51.49	20231102	7690	1.56	20241028	1.01	N	247660	500	21 억		3647	N	N	0	N	00	N
26	20241028	151103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7850	-160	5	-2.00	109201640	14086	177.97	8000	8000	7690	10410	5610	8010	7752.49	0.08	0	1082	8396	8202	8006	7812	7616	8105	7715	22	2400	500	5600	10	1	4343920	341	-8.25	1.26	12	0.32	-952.00	6225.00	16100	20231102	-51.24	7690	20241028	2.08	15550	-49.52	20240513	7690	2.08	20241028	16100	-51.24	20231102	7690	2.08	20241028	1.01	N	247660	500	21 억		3647	N	N	0	N	00	N
27	20241028	141106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7800	-210	5	-2.62	100595920	12984	164.04	8000	8000	7690	10410	5610	8010	7747.68	0.08	0	1183	8396	8202	8006	7812	7616	8105	7715	22	2400	500	5600	10	1	4343920	339	-8.19	1.25	12	0.30	-952.00	6225.00	16100	20231102	-51.55	7690	20241028	1.43	15550	-49.84	20240513	7690	1.43	20241028	16100	-51.55	20231102	7690	1.43	20241028	1.01	N	247660	500	21 억		3647	N	N	0	N	00	N
28	20241028	131100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7780	-230	5	-2.87	98451800	12708	160.56	8000	8000	7690	10410	5610	8010	7747.23	0.08	0	1183	8396	8202	8006	7812	7616	8105	7715	22	2400	500	5600	10	1	4343920	338	-8.17	1.25	12	0.29	-952.00	6225.00	16100	20231102	-51.68	7690	20241028	1.17	15550	-49.97	20240513	7690	1.17	20241028	16100	-51.68	20231102	7690	1.17	20241028	1.01	N	247660	500	21 억		3647	N	N	0	N	00	N
29	20241028	121103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7740	-270	5	-3.37	95100440	12277	155.11	8000	8000	7690	10410	5610	8010	7746.23	0.08	0	1193	8396	8202	8006	7812	7616	8105	7715	22	2400	500	5600	10	1	4343920	336	-8.13	1.24	12	0.28	-952.00	6225.00	16100	20231102	-51.93	7690	20241028	0.65	15550	-50.23	20240513	7690	0.65	20241028	16100	-51.93	20231102	7690	0.65	20241028	1.01	N	247660	500	21 억		3647	N	N	0	N	00	N
30	20241028	110925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7780	-230	5	-2.87	69277440	8930	112.82	8000	8000	7690	10410	5610	8010	7757.83	0.08	0	1021	8396	8202	8006	7812	7616	8105	7715	22	2400	500	5600	10	1	4343920	338	-8.17	1.25	12	0.21	-952.00	6225.00	16100	20231102	-51.68	7690	20241028	1.17	15550	-49.97	20240513	7690	1.17	20241028	16100	-51.68	20231102	7690	1.17	20241028	1.01	N	247660	500	21 억		3647	N	N	0	N	00	N
31	20241028	101049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7700	-310	5	-3.87	44517120	5724	72.32	8000	8000	7700	10410	5610	8010	7777.27	0.08	0	881	8396	8202	8006	7812	7616	8105	7715	22	2400	500	5600	10	1	4343920	334	-8.09	1.24	12	0.13	-952.00	6225.00	16100	20231102	-52.17	7700	20241028	0.00	15550	-50.48	20240513	7700	0.00	20241028	16100	-52.17	20231102	7700	0.00	20241028	1.01	N	247660	500	21 억		3647	N	N	0	N	00	N
32	20241028	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-60	5	-0.75	2431510	309	3.90	8000	8000	7860	10410	5610	8010	7868.96	0.08	0	47	8396	8202	8006	7812	7616	8105	7715	22	2400	500	5600	10	1	4343920	345	-8.35	1.28	12	0.01	-952.00	6225.00	16100	20231102	-50.62	7810	20241025	1.79	15550	-48.87	20240513	7810	1.79	20241025	16100	-50.62	20231102	7810	1.79	20241025	1.01	N	247660	500	21 억		3647	N	N	0	N	00	N
33	20241025	161100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8010	-10	5	-0.12	62887800	7915	104.90	8200	8200	7810	10420	5620	8020	7945.39	0.09	0	-328	8293	8156	8063	7926	7833	8110	7880	22	2400	500	5610	10	1	4343920	348	-8.41	1.29	12	0.18	-952.00	6225.00	16100	20231102	-50.25	7810	20241025	2.56	15550	-48.49	20240513	7810	2.56	20241025	16100	-50.25	20231102	7810	2.56	20241025	1.00	N	247660	500	21 억		3976	N	N	0	N	00	N
34	20241025	151103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8020	0	3	0.00	57686790	7262	96.25	8200	8200	7810	10420	5620	8020	7943.65	0.09	0	-305	8293	8156	8063	7926	7833	8110	7880	22	2400	500	5610	10	1	4343920	348	-8.42	1.29	12	0.17	-952.00	6225.00	16100	20231102	-50.19	7810	20241025	2.69	15550	-48.42	20240513	7810	2.69	20241025	16100	-50.19	20231102	7810	2.69	20241025	1.00	N	247660	500	21 억		3976	N	N	0	N	00	N
35	20241025	141059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7960	-60	5	-0.75	32611820	4073	53.98	8200	8200	7870	10420	5620	8020	8006.83	0.09	0	-513	8293	8156	8063	7926	7833	8110	7880	22	2400	500	5610	10	1	4343920	346	-8.36	1.28	12	0.09	-952.00	6225.00	16100	20231102	-50.56	7870	20241025	1.14	15550	-48.81	20240513	7870	1.14	20241025	16100	-50.56	20231102	7870	1.14	20241025	1.00	N	247660	500	21 억		3976	N	N	0	N	00	N
36	20241025	131101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8030	10	2	0.12	32074990	4005	53.08	8200	8200	7870	10420	5620	8020	8008.74	0.09	0	-511	8293	8156	8063	7926	7833	8110	7880	22	2400	500	5610	10	1	4343920	349	-8.43	1.29	12	0.09	-952.00	6225.00	16100	20231102	-50.12	7870	20241025	2.03	15550	-48.36	20240513	7870	2.03	20241025	16100	-50.12	20231102	7870	2.03	20241025	1.00	N	247660	500	21 억		3976	N	N	0	N	00	N
37	20241025	121104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8080	60	2	0.75	27065810	3371	44.68	8200	8200	7870	10420	5620	8020	8029.02	0.09	0	-571	8293	8156	8063	7926	7833	8110	7880	22	2400	500	5610	10	1	4343920	351	-8.49	1.30	12	0.08	-952.00	6225.00	16100	20231102	-49.81	7870	20241025	2.67	15550	-48.04	20240513	7870	2.67	20241025	16100	-49.81	20231102	7870	2.67	20241025	1.00	N	247660	500	21 억		3976	N	N	0	N	00	N
38	20241025	111059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8050	30	2	0.37	20682430	2576	34.14	8200	8200	7870	10420	5620	8020	8028.89	0.09	0	-167	8293	8156	8063	7926	7833	8110	7880	22	2400	500	5610	10	1	4343920	350	-8.46	1.29	12	0.06	-952.00	6225.00	16100	20231102	-50.00	7870	20241025	2.29	15550	-48.23	20240513	7870	2.29	20241025	16100	-50.00	20231102	7870	2.29	20241025	1.00	N	247660	500	21 억		3976	N	N	0	N	00	N
39	20241025	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-20	5	-0.25	7768920	963	12.76	8200	8200	8000	10420	5620	8020	8067.41	0.09	0	-187	8293	8156	8063	7926	7833	8110	7880	22	2400	500	5610	10	1	4343920	348	-8.40	1.29	12	0.02	-952.00	6225.00	16100	20231102	-50.31	7890	20241023	1.39	15550	-48.55	20240513	7890	1.39	20241023	16100	-50.31	20231102	7890	1.39	20241023	1.00	N	247660	500	21 억		3976	N	N	0	N	00	N
40	20241025	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	40	2	0.50	3805880	469	6.22	8200	8200	8060	10420	5620	8020	8114.88	0.09	0	-148	8293	8156	8063	7926	7833	8110	7880	22	2400	500	5610	10	1	4343920	350	-8.47	1.29	12	0.01	-952.00	6225.00	16100	20231102	-49.94	7890	20241023	2.15	15550	-48.17	20240513	7890	2.15	20241023	16100	-49.94	20231102	7890	2.15	20241023	1.00	N	247660	500	21 억		3976	N	N	0	N	00	N
41	20241024	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-220	5	-2.67	59069780	7374	46.66	8200	8200	7970	10710	5770	8240	8009.29	0.09	0	10	8526	8382	8136	7992	7746	8455	8065	22	2470	500	5760	10	1	4343920	348	-8.42	1.29	12	0.17	-952.00	6225.00	16100	20231102	-50.19	7890	20241023	1.65	15550	-48.42	20240513	7890	1.65	20241023	16100	-50.19	20231102	7890	1.65	20241023	1.01	N	247660	500	21 억		3973	N	N	0	N	00	N
42	20241024	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-170	5	-2.06	45233230	5649	35.75	8200	8200	7970	10710	5770	8240	8007.30	0.09	0	72	8526	8382	8136	7992	7746	8455	8065	22	2470	500	5760	10	1	4343920	351	-8.48	1.30	12	0.13	-952.00	6225.00	16100	20231102	-49.88	7890	20241023	2.28	15550	-48.10	20240513	7890	2.28	20241023	16100	-49.88	20231102	7890	2.28	20241023	1.01	N	247660	500	21 억		3973	N	N	0	N	00	N
43	20241024	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-240	5	-2.91	43605840	5446	34.46	8200	8200	7970	10710	5770	8240	8006.95	0.09	0	80	8526	8382	8136	7992	7746	8455	8065	22	2470	500	5760	10	1	4343920	348	-8.40	1.29	12	0.13	-952.00	6225.00	16100	20231102	-50.31	7890	20241023	1.39	15550	-48.55	20240513	7890	1.39	20241023	16100	-50.31	20231102	7890	1.39	20241023	1.01	N	247660	500	21 억		3973	N	N	0	N	00	N
44	20241024	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-210	5	-2.55	35211650	4396	27.82	8200	8200	7970	10710	5770	8240	8009.93	0.09	0	88	8526	8382	8136	7992	7746	8455	8065	22	2470	500	5760	10	1	4343920	349	-8.43	1.29	12	0.10	-952.00	6225.00	16100	20231102	-50.12	7890	20241023	1.77	15550	-48.36	20240513	7890	1.77	20241023	16100	-50.12	20231102	7890	1.77	20241023	1.01	N	247660	500	21 억		3973	N	N	0	N	00	N
45	20241024	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-230	5	-2.79	27171540	3392	21.47	8200	8200	7970	10710	5770	8240	8010.48	0.09	0	85	8526	8382	8136	7992	7746	8455	8065	22	2470	500	5760	10	1	4343920	348	-8.41	1.29	12	0.08	-952.00	6225.00	16100	20231102	-50.25	7890	20241023	1.52	15550	-48.49	20240513	7890	1.52	20241023	16100	-50.25	20231102	7890	1.52	20241023	1.01	N	247660	500	21 억		3973	N	N	0	N	00	N
46	20241024	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-190	5	-2.31	21713790	2712	17.16	8200	8200	7970	10710	5770	8240	8006.56	0.09	0	11	8526	8382	8136	7992	7746	8455	8065	22	2470	500	5760	10	1	4343920	350	-8.46	1.29	12	0.06	-952.00	6225.00	16100	20231102	-50.00	7890	20241023	2.03	15550	-48.23	20240513	7890	2.03	20241023	16100	-50.00	20231102	7890	2.03	20241023	1.01	N	247660	500	21 억		3973	N	N	0	N	00	N
47	20241024	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-230	5	-2.79	5936380	737	4.66	8200	8200	8000	10710	5770	8240	8054.79	0.09	0	17	8526	8382	8136	7992	7746	8455	8065	22	2470	500	5760	10	1	4343920	348	-8.41	1.29	12	0.02	-952.00	6225.00	16100	20231102	-50.25	7890	20241023	1.52	15550	-48.49	20240513	7890	1.52	20241023	16100	-50.25	20231102	7890	1.52	20241023	1.01	N	247660	500	21 억		3973	N	N	0	N	00	N
48	20241024	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-80	5	-0.97	1678040	207	1.31	8200	8200	8000	10710	5770	8240	8106.47	0.09	0	15	8526	8382	8136	7992	7746	8455	8065	22	2470	500	5760	10	1	4343920	354	-8.57	1.31	12	0.00	-952.00	6225.00	16100	20231102	-49.32	7890	20241023	3.42	15550	-47.52	20240513	7890	3.42	20241023	16100	-49.32	20231102	7890	3.42	20241023	1.01	N	247660	500	21 억		3973	N	N	0	N	00	N
49	20241023	161046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8240	160	2	1.98	126026010	15765	88.22	8080	8280	7890	10500	5660	8080	7994.02	0.17	0	-3361	8480	8280	8150	7950	7820	8215	7885	22	2420	500	5650	10	1	4343920	358	-8.66	1.32	12	0.36	-952.00	6225.00	16100	20231102	-48.82	7890	20241023	4.44	15550	-47.01	20240513	7890	4.44	20241023	16100	-48.82	20231102	7890	4.44	20241023	1.03	N	247660	500	21 억		7372	N	N	0	N	00	N
50	20241023	151108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8200	120	2	1.49	120777100	15127	84.65	8080	8280	7890	10500	5660	8080	7984.21	0.17	0	-3337	8480	8280	8150	7950	7820	8215	7885	22	2420	500	5650	10	1	4343920	356	-8.61	1.32	12	0.35	-952.00	6225.00	16100	20231102	-49.07	7890	20241023	3.93	15550	-47.27	20240513	7890	3.93	20241023	16100	-49.07	20231102	7890	3.93	20241023	1.03	N	247660	500	21 억		7372	N	N	0	N	00	N
51	20241023	141115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8110	30	2	0.37	112835900	14154	79.20	8080	8280	7890	10500	5660	8080	7972.01	0.17	0	-3480	8480	8280	8150	7950	7820	8215	7885	22	2420	500	5650	10	1	4343920	352	-8.52	1.30	12	0.33	-952.00	6225.00	16100	20231102	-49.63	7890	20241023	2.79	15550	-47.85	20240513	7890	2.79	20241023	16100	-49.63	20231102	7890	2.79	20241023	1.03	N	247660	500	21 억		7372	N	N	0	N	00	N
52	20241023	131055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8160	80	2	0.99	112746590	14143	79.14	8080	8280	7890	10500	5660	8080	7971.90	0.17	0	-3473	8480	8280	8150	7950	7820	8215	7885	22	2420	500	5650	10	1	4343920	354	-8.57	1.31	12	0.33	-952.00	6225.00	16100	20231102	-49.32	7890	20241023	3.42	15550	-47.52	20240513	7890	3.42	20241023	16100	-49.32	20231102	7890	3.42	20241023	1.03	N	247660	500	21 억		7372	N	N	0	N	00	N
53	20241023	121051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8090	10	2	0.12	111515830	13992	78.29	8080	8280	7890	10500	5660	8080	7969.97	0.17	0	-3465	8480	8280	8150	7950	7820	8215	7885	22	2420	500	5650	10	1	4343920	351	-8.50	1.30	12	0.32	-952.00	6225.00	16100	20231102	-49.75	7890	20241023	2.53	15550	-47.97	20240513	7890	2.53	20241023	16100	-49.75	20231102	7890	2.53	20241023	1.03	N	247660	500	21 억		7372	N	N	0	N	00	N
54	20241023	111045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8170	90	2	1.11	109188500	13706	76.69	8080	8280	7890	10500	5660	8080	7966.47	0.17	0	-3453	8480	8280	8150	7950	7820	8215	7885	22	2420	500	5650	10	1	4343920	355	-8.58	1.31	12	0.32	-952.00	6225.00	16100	20231102	-49.25	7890	20241023	3.55	15550	-47.46	20240513	7890	3.55	20241023	16100	-49.25	20231102	7890	3.55	20241023	1.03	N	247660	500	21 억		7372	N	N	0	N	00	N
55	20241023	101050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8280	200	2	2.48	100495380	12633	70.69	8080	8280	7890	10500	5660	8080	7954.99	0.17	0	-3359	8480	8280	8150	7950	7820	8215	7885	22	2420	500	5650	10	1	4343920	360	-8.70	1.33	12	0.29	-952.00	6225.00	16100	20231102	-48.57	7890	20241023	4.94	15550	-46.75	20240513	7890	4.94	20241023	16100	-48.57	20231102	7890	4.94	20241023	1.03	N	247660	500	21 억		7372	N	N	0	N	00	N
56	20241023	091050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8010	-70	5	-0.87	5605200	699	3.91	8080	8080	8000	10500	5660	8080	8018.88	0.17	0	248	8480	8280	8150	7950	7820	8215	7885	22	2420	500	5650	10	1	4343920	348	-8.41	1.29	12	0.02	-952.00	6225.00	16100	20231102	-50.25	8000	20241023	0.12	15550	-48.49	20240513	8000	0.12	20241023	16100	-50.25	20231102	8000	0.12	20241023	1.03	N	247660	500	21 억		7372	N	N	0	N	00	N
57	20241022	161037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8080	-270	5	-3.23	143832330	17654	201.07	8350	8350	8020	10850	5850	8350	8147.43	0.21	0	-1905	8450	8400	8350	8300	8250	8375	8275	22	2500	500	5840	10	1	4343920	351	-8.49	1.30	12	0.41	-952.00	6225.00	16100	20231102	-49.81	8020	20241022	0.75	15550	-48.04	20240513	8020	0.75	20241022	16100	-49.81	20231102	8020	0.75	20241022	1.04	N	247660	500	21 억		9291	N	N	0	N	00	N
58	20241022	151050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8150	-200	5	-2.40	130066960	15946	181.62	8350	8350	8020	10850	5850	8350	8156.65	0.21	0	-1907	8450	8400	8350	8300	8250	8375	8275	22	2500	500	5840	10	1	4343920	354	-8.56	1.31	12	0.37	-952.00	6225.00	16100	20231102	-49.38	8020	20241022	1.62	15550	-47.59	20240513	8020	1.62	20241022	16100	-49.38	20231102	8020	1.62	20241022	1.04	N	247660	500	21 억		9291	N	N	0	N	00	N
59	20241022	141049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8180	-170	5	-2.04	112277860	13754	156.65	8350	8350	8020	10850	5850	8350	8163.22	0.21	0	-2050	8450	8400	8350	8300	8250	8375	8275	22	2500	500	5840	10	1	4343920	355	-8.59	1.31	12	0.32	-952.00	6225.00	16100	20231102	-49.19	8020	20241022	2.00	15550	-47.40	20240513	8020	2.00	20241022	16100	-49.19	20231102	8020	2.00	20241022	1.04	N	247660	500	21 억		9291	N	N	0	N	00	N
60	20241022	131051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8320	-30	5	-0.36	102903420	12609	143.61	8350	8350	8020	10850	5850	8350	8161.03	0.21	0	-1806	8450	8400	8350	8300	8250	8375	8275	22	2500	500	5840	10	1	4343920	361	-8.74	1.34	12	0.29	-952.00	6225.00	16100	20231102	-48.32	8020	20241022	3.74	15550	-46.50	20240513	8020	3.74	20241022	16100	-48.32	20231102	8020	3.74	20241022	1.04	N	247660	500	21 억		9291	N	N	0	N	00	N
61	20241022	121047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8290	-60	5	-0.72	100888670	12366	140.84	8350	8350	8020	10850	5850	8350	8158.48	0.21	0	-1806	8450	8400	8350	8300	8250	8375	8275	22	2500	500	5840	10	1	4343920	360	-8.71	1.33	12	0.28	-952.00	6225.00	16100	20231102	-48.51	8020	20241022	3.37	15550	-46.69	20240513	8020	3.37	20241022	16100	-48.51	20231102	8020	3.37	20241022	1.04	N	247660	500	21 억		9291	N	N	0	N	00	N
62	20241022	111043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8330	-20	5	-0.24	93684340	11502	131.00	8350	8350	8020	10850	5850	8350	8144.96	0.21	0	-1659	8450	8400	8350	8300	8250	8375	8275	22	2500	500	5840	10	1	4343920	362	-8.75	1.34	12	0.26	-952.00	6225.00	16100	20231102	-48.26	8020	20241022	3.87	15550	-46.43	20240513	8020	3.87	20241022	16100	-48.26	20231102	8020	3.87	20241022	1.04	N	247660	500	21 억		9291	N	N	0	N	00	N
63	20241022	101045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8180	-170	5	-2.04	30190090	3650	41.57	8350	8350	8170	10850	5850	8350	8271.15	0.21	0	-2003	8450	8400	8350	8300	8250	8375	8275	22	2500	500	5840	10	1	4343920	355	-8.59	1.31	12	0.08	-952.00	6225.00	16100	20231102	-49.19	8170	20241022	0.12	15550	-47.40	20240513	8170	0.12	20241022	16100	-49.19	20231102	8170	0.12	20241022	1.04	N	247660	500	21 억		9291	N	N	0	N	00	N
64	20241022	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-30	5	-0.36	2697000	323	3.68	8350	8350	8320	10850	5850	8350	8349.84	0.21	0	-24	8450	8400	8350	8300	8250	8375	8275	22	2500	500	5840	10	1	4343920	361	-8.74	1.34	12	0.01	-952.00	6225.00	16100	20231102	-48.32	8300	20241021	0.24	15550	-46.50	20240513	8300	0.24	20241021	16100	-48.32	20231102	8300	0.24	20241021	1.04	N	247660	500	21 억		9291	N	N	0	N	00	N
65	20241021	161033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8350	-100	5	-1.18	73195460	8780	117.05	8400	8400	8300	10980	5920	8450	8336.61	0.20	0	625	8643	8546	8443	8346	8243	8495	8295	22	2530	500	5910	10	1	4343920	363	-8.77	1.34	12	0.20	-952.00	6225.00	16100	20231102	-48.14	8300	20241021	0.60	15550	-46.30	20240513	8300	0.60	20241021	16100	-48.14	20231102	8300	0.60	20241021	1.07	N	247660	500	21 억		8675	N	N	0	N	00	N
66	20241021	151040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8360	-90	5	-1.07	71400780	8565	114.18	8400	8400	8300	10980	5920	8450	8336.34	0.20	0	661	8643	8546	8443	8346	8243	8495	8295	22	2530	500	5910	10	1	4343920	363	-8.78	1.34	12	0.20	-952.00	6225.00	16100	20231102	-48.07	8300	20241021	0.72	15550	-46.24	20240513	8300	0.72	20241021	16100	-48.07	20231102	8300	0.72	20241021	1.07	N	247660	500	21 억		8675	N	N	0	N	00	N
67	20241021	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-130	5	-1.54	56472550	6768	90.23	8400	8400	8320	10980	5920	8450	8344.05	0.20	0	658	8643	8546	8443	8346	8243	8495	8295	22	2530	500	5910	10	1	4343920	361	-8.74	1.34	12	0.16	-952.00	6225.00	16100	20231102	-48.32	8310	20240805	0.12	15550	-46.50	20240513	8310	0.12	20240805	16100	-48.32	20231102	8310	0.12	20240805	1.07	N	247660	500	21 억		8675	N	N	0	N	00	N
68	20241021	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-130	5	-1.54	44544490	5337	71.15	8400	8400	8320	10980	5920	8450	8346.35	0.20	0	750	8643	8546	8443	8346	8243	8495	8295	22	2530	500	5910	10	1	4343920	361	-8.74	1.34	12	0.12	-952.00	6225.00	16100	20231102	-48.32	8310	20240805	0.12	15550	-46.50	20240513	8310	0.12	20240805	16100	-48.32	20231102	8310	0.12	20240805	1.07	N	247660	500	21 억		8675	N	N	0	N	00	N
69	20241021	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-100	5	-1.18	40346450	4833	64.43	8400	8400	8320	10980	5920	8450	8348.12	0.20	0	750	8643	8546	8443	8346	8243	8495	8295	22	2530	500	5910	10	1	4343920	363	-8.77	1.34	12	0.11	-952.00	6225.00	16100	20231102	-48.14	8310	20240805	0.48	15550	-46.30	20240513	8310	0.48	20240805	16100	-48.14	20231102	8310	0.48	20240805	1.07	N	247660	500	21 억		8675	N	N	0	N	00	N
70	20241021	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-100	5	-1.18	34058840	4080	54.39	8400	8400	8320	10980	5920	8450	8347.75	0.20	0	276	8643	8546	8443	8346	8243	8495	8295	22	2530	500	5910	10	1	4343920	363	-8.77	1.34	12	0.09	-952.00	6225.00	16100	20231102	-48.14	8310	20240805	0.48	15550	-46.30	20240513	8310	0.48	20240805	16100	-48.14	20231102	8310	0.48	20240805	1.07	N	247660	500	21 억		8675	N	N	0	N	00	N
71	20241021	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-110	5	-1.30	6472330	774	10.32	8400	8400	8340	10980	5920	8450	8362.18	0.20	0	-32	8643	8546	8443	8346	8243	8495	8295	22	2530	500	5910	10	1	4343920	362	-8.76	1.34	12	0.02	-952.00	6225.00	16100	20231102	-48.20	8310	20240805	0.36	15550	-46.37	20240513	8310	0.36	20240805	16100	-48.20	20231102	8310	0.36	20240805	1.07	N	247660	500	21 억		8675	N	N	0	N	00	N
72	20241021	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-60	5	-0.71	134380	16	0.21	8400	8400	8390	10980	5920	8450	8398.75	0.20	0	-2	8643	8546	8443	8346	8243	8495	8295	22	2530	500	5910	10	1	4343920	364	-8.81	1.35	12	0.00	-952.00	6225.00	16100	20231102	-47.89	8310	20240805	0.96	15550	-46.05	20240513	8310	0.96	20240805	16100	-47.89	20231102	8310	0.96	20240805	1.07	N	247660	500	21 억		8675	N	N	0	N	00	N
73	20241018	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-140	5	-1.63	61862440	7380	67.92	8540	8540	8340	11160	6020	8590	8382.44	0.22	0	-1040	8790	8690	8510	8410	8230	8740	8460	22	2570	500	6010	10	1	4343920	367	-8.88	1.36	12	0.17	-952.00	6225.00	16100	20231102	-47.52	8310	20240805	1.68	15550	-45.66	20240513	8310	1.68	20240805	16100	-47.52	20231102	8310	1.68	20240805	1.07	N	247660	500	21 억		9716	N	N	0	N	00	N
74	20241018	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-210	5	-2.44	58171000	6943	63.90	8540	8540	8340	11160	6020	8590	8378.37	0.22	0	-964	8790	8690	8510	8410	8230	8740	8460	22	2570	500	6010	10	1	4343920	364	-8.80	1.35	12	0.16	-952.00	6225.00	16100	20231102	-47.95	8310	20240805	0.84	15550	-46.11	20240513	8310	0.84	20240805	16100	-47.95	20231102	8310	0.84	20240805	1.07	N	247660	500	21 억		9716	N	N	0	N	00	N
75	20241018	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-210	5	-2.44	54151590	6466	59.51	8540	8540	8340	11160	6020	8590	8374.82	0.22	0	-950	8790	8690	8510	8410	8230	8740	8460	22	2570	500	6010	10	1	4343920	364	-8.80	1.35	12	0.15	-952.00	6225.00	16100	20231102	-47.95	8310	20240805	0.84	15550	-46.11	20240513	8310	0.84	20240805	16100	-47.95	20231102	8310	0.84	20240805	1.07	N	247660	500	21 억		9716	N	N	0	N	00	N
76	20241018	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-240	5	-2.79	44012280	5252	48.34	8540	8540	8340	11160	6020	8590	8380.10	0.22	0	-529	8790	8690	8510	8410	8230	8740	8460	22	2570	500	6010	10	1	4343920	363	-8.77	1.34	12	0.12	-952.00	6225.00	16100	20231102	-48.14	8310	20240805	0.48	15550	-46.30	20240513	8310	0.48	20240805	16100	-48.14	20231102	8310	0.48	20240805	1.07	N	247660	500	21 억		9716	N	N	0	N	00	N
77	20241018	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-230	5	-2.68	37398910	4461	41.06	8540	8540	8340	11160	6020	8590	8383.53	0.22	0	-255	8790	8690	8510	8410	8230	8740	8460	22	2570	500	6010	10	1	4343920	363	-8.78	1.34	12	0.10	-952.00	6225.00	16100	20231102	-48.07	8310	20240805	0.60	15550	-46.24	20240513	8310	0.60	20240805	16100	-48.07	20231102	8310	0.60	20240805	1.07	N	247660	500	21 억		9716	N	N	0	N	00	N
78	20241018	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-220	5	-2.56	25829830	3076	28.31	8540	8540	8340	11160	6020	8590	8397.21	0.22	0	-255	8790	8690	8510	8410	8230	8740	8460	22	2570	500	6010	10	1	4343920	364	-8.79	1.34	12	0.07	-952.00	6225.00	16100	20231102	-48.01	8310	20240805	0.72	15550	-46.17	20240513	8310	0.72	20240805	16100	-48.01	20231102	8310	0.72	20240805	1.07	N	247660	500	21 억		9716	N	N	0	N	00	N
79	20241018	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-170	5	-1.98	20655440	2462	22.66	8540	8540	8340	11160	6020	8590	8389.70	0.22	0	-196	8790	8690	8510	8410	8230	8740	8460	22	2570	500	6010	10	1	4343920	366	-8.84	1.35	12	0.06	-952.00	6225.00	16100	20231102	-47.70	8310	20240805	1.32	15550	-45.85	20240513	8310	1.32	20240805	16100	-47.70	20231102	8310	1.32	20240805	1.07	N	247660	500	21 억		9716	N	N	0	N	00	N
80	20241018	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-240	5	-2.79	2927390	347	3.19	8540	8540	8350	11160	6020	8590	8436.28	0.22	0	-141	8790	8690	8510	8410	8230	8740	8460	22	2570	500	6010	10	1	4343920	363	-8.77	1.34	12	0.01	-952.00	6225.00	16100	20231102	-48.14	8310	20240805	0.48	15550	-46.30	20240513	8310	0.48	20240805	16100	-48.14	20231102	8310	0.48	20240805	1.07	N	247660	500	21 억		9716	N	N	0	N	00	N
81	20241017	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	140	2	1.66	90676000	10803	154.70	8500	8610	8330	10980	5920	8450	8393.59	0.27	0	-1972	8630	8540	8490	8400	8350	8515	8375	22	2530	500	5910	10	1	4343920	373	-9.02	1.38	12	0.25	-952.00	6225.00	16100	20231102	-46.65	8310	20240805	3.37	15550	-44.76	20240513	8310	3.37	20240805	16100	-46.65	20231102	8310	3.37	20240805	1.08	N	247660	500	21 억		11688	N	N	0	N	00	N
82	20241017	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-100	5	-1.18	84435320	10061	144.08	8500	8610	8340	10980	5920	8450	8392.34	0.27	0	-1888	8630	8540	8490	8400	8350	8515	8375	22	2530	500	5910	10	1	4343920	363	-8.77	1.34	12	0.23	-952.00	6225.00	16100	20231102	-48.14	8310	20240805	0.48	15550	-46.30	20240513	8310	0.48	20240805	16100	-48.14	20231102	8310	0.48	20240805	1.08	N	247660	500	21 억		11688	N	N	0	N	00	N
83	20241017	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-80	5	-0.95	52407260	6223	89.12	8500	8610	8340	10980	5920	8450	8421.54	0.27	0	-2089	8630	8540	8490	8400	8350	8515	8375	22	2530	500	5910	10	1	4343920	364	-8.79	1.34	12	0.14	-952.00	6225.00	16100	20231102	-48.01	8310	20240805	0.72	15550	-46.17	20240513	8310	0.72	20240805	16100	-48.01	20231102	8310	0.72	20240805	1.08	N	247660	500	21 억		11688	N	N	0	N	00	N
84	20241017	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-40	5	-0.47	46539710	5522	79.08	8500	8610	8340	10980	5920	8450	8428.05	0.27	0	-1897	8630	8540	8490	8400	8350	8515	8375	22	2530	500	5910	10	1	4343920	365	-8.83	1.35	12	0.13	-952.00	6225.00	16100	20231102	-47.76	8310	20240805	1.20	15550	-45.92	20240513	8310	1.20	20240805	16100	-47.76	20231102	8310	1.20	20240805	1.08	N	247660	500	21 억		11688	N	N	0	N	00	N
85	20241017	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-80	5	-0.95	44234910	5248	75.15	8500	8610	8340	10980	5920	8450	8428.91	0.27	0	-1821	8630	8540	8490	8400	8350	8515	8375	22	2530	500	5910	10	1	4343920	364	-8.79	1.34	12	0.12	-952.00	6225.00	16100	20231102	-48.01	8310	20240805	0.72	15550	-46.17	20240513	8310	0.72	20240805	16100	-48.01	20231102	8310	0.72	20240805	1.08	N	247660	500	21 억		11688	N	N	0	N	00	N
86	20241017	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-90	5	-1.07	42531850	5045	72.25	8500	8610	8340	10980	5920	8450	8430.50	0.27	0	-1669	8630	8540	8490	8400	8350	8515	8375	22	2530	500	5910	10	1	4343920	363	-8.78	1.34	12	0.12	-952.00	6225.00	16100	20231102	-48.07	8310	20240805	0.60	15550	-46.24	20240513	8310	0.60	20240805	16100	-48.07	20231102	8310	0.60	20240805	1.08	N	247660	500	21 억		11688	N	N	0	N	00	N
87	20241017	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-30	5	-0.36	18062200	2132	30.53	8500	8610	8400	10980	5920	8450	8471.95	0.27	0	-909	8630	8540	8490	8400	8350	8515	8375	22	2530	500	5910	10	1	4343920	366	-8.84	1.35	12	0.05	-952.00	6225.00	16100	20231102	-47.70	8310	20240805	1.32	15550	-45.85	20240513	8310	1.32	20240805	16100	-47.70	20231102	8310	1.32	20240805	1.08	N	247660	500	21 억		11688	N	N	0	N	00	N
88	20241017	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	160	2	1.89	3329650	387	5.54	8500	8610	8500	10980	5920	8450	8603.75	0.27	0	16	8630	8540	8490	8400	8350	8515	8375	22	2530	500	5910	10	1	4343920	374	-9.04	1.38	12	0.01	-952.00	6225.00	16100	20231102	-46.52	8310	20240805	3.61	15550	-44.63	20240513	8310	3.61	20240805	16100	-46.52	20231102	8310	3.61	20240805	1.08	N	247660	500	21 억		11688	N	N	0	N	00	N
89	20241016	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-150	5	-1.74	58617210	6924	66.81	8580	8580	8440	11180	6020	8600	8465.80	0.30	0	-1374	8720	8660	8550	8490	8380	8690	8520	22	2580	500	6020	10	1	4343920	367	-8.88	1.36	12	0.16	-952.00	6225.00	16100	20231102	-47.52	8310	20240805	1.68	15550	-45.66	20240513	8310	1.68	20240805	16100	-47.52	20231102	8310	1.68	20240805	1.13	N	247660	500	21 억		13068	N	N	0	N	00	N
90	20241016	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-150	5	-1.74	53733110	6346	61.23	8580	8580	8440	11180	6020	8600	8467.24	0.30	0	-1316	8720	8660	8550	8490	8380	8690	8520	22	2580	500	6020	10	1	4343920	367	-8.88	1.36	12	0.15	-952.00	6225.00	16100	20231102	-47.52	8310	20240805	1.68	15550	-45.66	20240513	8310	1.68	20240805	16100	-47.52	20231102	8310	1.68	20240805	1.13	N	247660	500	21 억		13068	N	N	0	N	00	N
91	20241016	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-130	5	-1.51	41092860	4851	46.81	8580	8580	8440	11180	6020	8600	8471.01	0.30	0	-1013	8720	8660	8550	8490	8380	8690	8520	22	2580	500	6020	10	1	4343920	368	-8.90	1.36	12	0.11	-952.00	6225.00	16100	20231102	-47.39	8310	20240805	1.93	15550	-45.53	20240513	8310	1.93	20240805	16100	-47.39	20231102	8310	1.93	20240805	1.13	N	247660	500	21 억		13068	N	N	0	N	00	N
92	20241016	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-120	5	-1.40	40186730	4744	45.77	8580	8580	8440	11180	6020	8600	8471.06	0.30	0	-992	8720	8660	8550	8490	8380	8690	8520	22	2580	500	6020	10	1	4343920	368	-8.91	1.36	12	0.11	-952.00	6225.00	16100	20231102	-47.33	8310	20240805	2.05	15550	-45.47	20240513	8310	2.05	20240805	16100	-47.33	20231102	8310	2.05	20240805	1.13	N	247660	500	21 억		13068	N	N	0	N	00	N
93	20241016	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-150	5	-1.74	30960230	3652	35.24	8580	8580	8450	11180	6020	8600	8477.61	0.30	0	-945	8720	8660	8550	8490	8380	8690	8520	22	2580	500	6020	10	1	4343920	367	-8.88	1.36	12	0.08	-952.00	6225.00	16100	20231102	-47.52	8310	20240805	1.68	15550	-45.66	20240513	8310	1.68	20240805	16100	-47.52	20231102	8310	1.68	20240805	1.13	N	247660	500	21 억		13068	N	N	0	N	00	N
94	20241016	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-150	5	-1.74	26412590	3114	30.05	8580	8580	8450	11180	6020	8600	8481.89	0.30	0	-743	8720	8660	8550	8490	8380	8690	8520	22	2580	500	6020	10	1	4343920	367	-8.88	1.36	12	0.07	-952.00	6225.00	16100	20231102	-47.52	8310	20240805	1.68	15550	-45.66	20240513	8310	1.68	20240805	16100	-47.52	20231102	8310	1.68	20240805	1.13	N	247660	500	21 억		13068	N	N	0	N	00	N
95	20241016	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-100	5	-1.16	6990280	820	7.91	8580	8580	8500	11180	6020	8600	8524.73	0.30	0	-48	8720	8660	8550	8490	8380	8690	8520	22	2580	500	6020	10	1	4343920	369	-8.93	1.37	12	0.02	-952.00	6225.00	16100	20231102	-47.20	8310	20240805	2.29	15550	-45.34	20240513	8310	2.29	20240805	16100	-47.20	20231102	8310	2.29	20240805	1.13	N	247660	500	21 억		13068	N	N	0	N	00	N
96	20241016	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-20	5	-0.23	3023340	354	3.42	8580	8580	8540	11180	6020	8600	8540.51	0.30	0	-12	8720	8660	8550	8490	8380	8690	8520	22	2580	500	6020	10	1	4343920	373	-9.01	1.38	12	0.01	-952.00	6225.00	16100	20231102	-46.71	8310	20240805	3.25	15550	-44.82	20240513	8310	3.25	20240805	16100	-46.71	20231102	8310	3.25	20240805	1.13	N	247660	500	21 억		13068	N	N	0	N	00	N
97	20241015	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	130	2	1.53	87726450	10297	108.78	8470	8610	8440	11010	5930	8470	8519.61	0.23	0	2978	8623	8546	8453	8376	8283	8500	8330	22	2540	500	5920	10	1	4343920	374	-9.03	1.38	12	0.24	-952.00	6225.00	16840	20231005	-48.93	8310	20240805	3.49	15550	-44.69	20240513	8310	3.49	20240805	16100	-46.58	20231102	8310	3.49	20240805	1.17	N	247660	500	21 억		9893	N	N	0	N	00	N
98	20241015	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	80	2	0.94	85722020	10063	106.31	8470	8610	8440	11010	5930	8470	8518.54	0.23	0	2887	8623	8546	8453	8376	8283	8500	8330	22	2540	500	5920	10	1	4343920	371	-8.98	1.37	12	0.23	-952.00	6225.00	16840	20231005	-49.23	8310	20240805	2.89	15550	-45.02	20240513	8310	2.89	20240805	16100	-46.89	20231102	8310	2.89	20240805	1.17	N	247660	500	21 억		9893	N	N	0	N	00	N
99	20241015	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	140	2	1.65	79614550	9348	98.75	8470	8610	8440	11010	5930	8470	8516.75	0.23	0	2736	8623	8546	8453	8376	8283	8500	8330	22	2540	500	5920	10	1	4343920	374	-9.04	1.38	12	0.22	-952.00	6225.00	16840	20231005	-48.87	8310	20240805	3.61	15550	-44.63	20240513	8310	3.61	20240805	16100	-46.52	20231102	8310	3.61	20240805	1.17	N	247660	500	21 억		9893	N	N	0	N	00	N
100	20241015	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	50	2	0.59	68491950	8048	85.02	8470	8580	8440	11010	5930	8470	8510.43	0.23	0	2140	8623	8546	8453	8376	8283	8500	8330	22	2540	500	5920	10	1	4343920	370	-8.95	1.37	12	0.19	-952.00	6225.00	16840	20231005	-49.41	8310	20240805	2.53	15550	-45.21	20240513	8310	2.53	20240805	16100	-47.08	20231102	8310	2.53	20240805	1.17	N	247660	500	21 억		9893	N	N	0	N	00	N
101	20241015	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	30	2	0.35	53752530	6315	66.71	8470	8580	8440	11010	5930	8470	8511.88	0.23	0	1435	8623	8546	8453	8376	8283	8500	8330	22	2540	500	5920	10	1	4343920	369	-8.93	1.37	12	0.15	-952.00	6225.00	16840	20231005	-49.52	8310	20240805	2.29	15550	-45.34	20240513	8310	2.29	20240805	16100	-47.20	20231102	8310	2.29	20240805	1.17	N	247660	500	21 억		9893	N	N	0	N	00	N
102	20241015	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	30	2	0.35	42502210	4987	52.68	8470	8580	8440	11010	5930	8470	8522.60	0.23	0	609	8623	8546	8453	8376	8283	8500	8330	22	2540	500	5920	10	1	4343920	369	-8.93	1.37	12	0.11	-952.00	6225.00	16840	20231005	-49.52	8310	20240805	2.29	15550	-45.34	20240513	8310	2.29	20240805	16100	-47.20	20231102	8310	2.29	20240805	1.17	N	247660	500	21 억		9893	N	N	0	N	00	N
103	20241015	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	90	2	1.06	30536440	3573	37.75	8470	8580	8470	11010	5930	8470	8546.44	0.23	0	218	8623	8546	8453	8376	8283	8500	8330	22	2540	500	5920	10	1	4343920	372	-8.99	1.38	12	0.08	-952.00	6225.00	16840	20231005	-49.17	8310	20240805	3.01	15550	-44.95	20240513	8310	3.01	20240805	16100	-46.83	20231102	8310	3.01	20240805	1.17	N	247660	500	21 억		9893	N	N	0	N	00	N
104	20241015	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	30	2	0.35	4095560	482	5.09	8470	8500	8470	11010	5930	8470	8497.01	0.23	0	254	8623	8546	8453	8376	8283	8500	8330	22	2540	500	5920	10	1	4343920	369	-8.93	1.37	12	0.01	-952.00	6225.00	16840	20231005	-49.52	8310	20240805	2.29	15550	-45.34	20240513	8310	2.29	20240805	16100	-47.20	20231102	8310	2.29	20240805	1.17	N	247660	500	21 억		9893	N	N	0	N	00	N
105	20241014	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-50	5	-0.59	79854200	9460	93.94	8530	8530	8360	11070	5970	8520	8441.20	0.25	0	-951	8760	8640	8550	8430	8340	8595	8385	22	2550	500	5960	10	1	4343920	368	-8.90	1.36	12	0.22	-952.00	6225.00	17070	20231004	-50.38	8310	20240805	1.93	15550	-45.53	20240513	8310	1.93	20240805	16100	-47.39	20231102	8310	1.93	20240805	1.15	N	247660	500	21 억		10844	N	N	0	N	00	N
106	20241014	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-50	5	-0.59	78253630	9271	92.07	8530	8530	8360	11070	5970	8520	8440.69	0.25	0	-849	8760	8640	8550	8430	8340	8595	8385	22	2550	500	5960	10	1	4343920	368	-8.90	1.36	12	0.21	-952.00	6225.00	17070	20231004	-50.38	8310	20240805	1.93	15550	-45.53	20240513	8310	1.93	20240805	16100	-47.39	20231102	8310	1.93	20240805	1.15	N	247660	500	21 억		10844	N	N	0	N	00	N
107	20241014	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-50	5	-0.59	74545170	8831	87.70	8530	8530	8360	11070	5970	8520	8441.31	0.25	0	-985	8760	8640	8550	8430	8340	8595	8385	22	2550	500	5960	10	1	4343920	368	-8.90	1.36	12	0.20	-952.00	6225.00	17070	20231004	-50.38	8310	20240805	1.93	15550	-45.53	20240513	8310	1.93	20240805	16100	-47.39	20231102	8310	1.93	20240805	1.15	N	247660	500	21 억		10844	N	N	0	N	00	N
108	20241014	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-100	5	-1.17	66935690	7927	78.72	8530	8530	8360	11070	5970	8520	8444.01	0.25	0	-1217	8760	8640	8550	8430	8340	8595	8385	22	2550	500	5960	10	1	4343920	366	-8.84	1.35	12	0.18	-952.00	6225.00	17070	20231004	-50.67	8310	20240805	1.32	15550	-45.85	20240513	8310	1.32	20240805	16100	-47.70	20231102	8310	1.32	20240805	1.15	N	247660	500	21 억		10844	N	N	0	N	00	N
109	20241014	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-90	5	-1.06	50159680	5936	58.95	8530	8530	8400	11070	5970	8520	8450.08	0.25	0	-1100	8760	8640	8550	8430	8340	8595	8385	22	2550	500	5960	10	1	4343920	366	-8.86	1.35	12	0.14	-952.00	6225.00	17070	20231004	-50.62	8310	20240805	1.44	15550	-45.79	20240513	8310	1.44	20240805	16100	-47.64	20231102	8310	1.44	20240805	1.15	N	247660	500	21 억		10844	N	N	0	N	00	N
110	20241014	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-80	5	-0.94	23652490	2785	27.66	8530	8530	8440	11070	5970	8520	8492.82	0.25	0	-903	8760	8640	8550	8430	8340	8595	8385	22	2550	500	5960	10	1	4343920	367	-8.87	1.36	12	0.06	-952.00	6225.00	17070	20231004	-50.56	8310	20240805	1.56	15550	-45.72	20240513	8310	1.56	20240805	16100	-47.58	20231102	8310	1.56	20240805	1.15	N	247660	500	21 억		10844	N	N	0	N	00	N
111	20241014	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-60	5	-0.70	11440490	1345	13.36	8530	8530	8460	11070	5970	8520	8505.94	0.25	0	2	8760	8640	8550	8430	8340	8595	8385	22	2550	500	5960	10	1	4343920	367	-8.89	1.36	12	0.03	-952.00	6225.00	17070	20231004	-50.44	8310	20240805	1.81	15550	-45.59	20240513	8310	1.81	20240805	16100	-47.45	20231102	8310	1.81	20240805	1.15	N	247660	500	21 억		10844	N	N	0	N	00	N
112	20241014	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	10	2	0.12	255900	30	0.30	8530	8530	8530	11070	5970	8520	8530.00	0.25	0	28	8760	8640	8550	8430	8340	8595	8385	22	2550	500	5960	10	1	4343920	371	-8.96	1.37	12	0.00	-952.00	6225.00	17070	20231004	-50.03	8310	20240805	2.65	15550	-45.14	20240513	8310	2.65	20240805	16100	-47.02	20231102	8310	2.65	20240805	1.15	N	247660	500	21 억		10844	N	N	0	N	00	N
113	20241011	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-110	5	-1.27	86122880	10070	102.07	8540	8670	8460	11210	6050	8630	8552.43	0.27	0	-928	8956	8792	8616	8452	8276	8705	8365	22	2580	500	6040	10	1	4343920	370	-8.95	1.37	12	0.23	-952.00	6225.00	17300	20230927	-50.75	8310	20240805	2.53	15550	-45.21	20240513	8310	2.53	20240805	16100	-47.08	20231102	8310	2.53	20240805	1.16	N	247660	500	21 억		11780	N	N	0	N	00	N
114	20241011	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-130	5	-1.51	78072680	9123	92.47	8540	8670	8470	11210	6050	8630	8557.79	0.27	0	-671	8956	8792	8616	8452	8276	8705	8365	22	2580	500	6040	10	1	4343920	369	-8.93	1.37	12	0.21	-952.00	6225.00	17300	20230927	-50.87	8310	20240805	2.29	15550	-45.34	20240513	8310	2.29	20240805	16100	-47.20	20231102	8310	2.29	20240805	1.16	N	247660	500	21 억		11780	N	N	0	N	00	N
115	20241011	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-60	5	-0.70	51143130	5955	60.36	8540	8670	8530	11210	6050	8630	8588.27	0.27	0	-692	8956	8792	8616	8452	8276	8705	8365	22	2580	500	6040	10	1	4343920	372	-9.00	1.38	12	0.14	-952.00	6225.00	17300	20230927	-50.46	8310	20240805	3.13	15550	-44.89	20240513	8310	3.13	20240805	16100	-46.77	20231102	8310	3.13	20240805	1.16	N	247660	500	21 억		11780	N	N	0	N	00	N
116	20241011	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-70	5	-0.81	43395760	5050	51.19	8540	8670	8530	11210	6050	8630	8593.22	0.27	0	-512	8956	8792	8616	8452	8276	8705	8365	22	2580	500	6040	10	1	4343920	372	-8.99	1.38	12	0.12	-952.00	6225.00	17300	20230927	-50.52	8310	20240805	3.01	15550	-44.95	20240513	8310	3.01	20240805	16100	-46.83	20231102	8310	3.01	20240805	1.16	N	247660	500	21 억		11780	N	N	0	N	00	N
117	20241011	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-70	5	-0.81	42153240	4905	49.72	8540	8670	8530	11210	6050	8630	8593.93	0.27	0	-511	8956	8792	8616	8452	8276	8705	8365	22	2580	500	6040	10	1	4343920	372	-8.99	1.38	12	0.11	-952.00	6225.00	17300	20230927	-50.52	8310	20240805	3.01	15550	-44.95	20240513	8310	3.01	20240805	16100	-46.83	20231102	8310	3.01	20240805	1.16	N	247660	500	21 억		11780	N	N	0	N	00	N
118	20241011	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-30	5	-0.35	18476640	2152	21.81	8540	8670	8530	11210	6050	8630	8585.80	0.27	0	574	8956	8792	8616	8452	8276	8705	8365	22	2580	500	6040	10	1	4343920	374	-9.03	1.38	12	0.05	-952.00	6225.00	17300	20230927	-50.29	8310	20240805	3.49	15550	-44.69	20240513	8310	3.49	20240805	16100	-46.58	20231102	8310	3.49	20240805	1.16	N	247660	500	21 억		11780	N	N	0	N	00	N
119	20241011	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-40	5	-0.46	15274590	1781	18.05	8540	8670	8530	11210	6050	8630	8576.41	0.27	0	657	8956	8792	8616	8452	8276	8705	8365	22	2580	500	6040	10	1	4343920	373	-9.02	1.38	12	0.04	-952.00	6225.00	17300	20230927	-50.35	8310	20240805	3.37	15550	-44.76	20240513	8310	3.37	20240805	16100	-46.65	20231102	8310	3.37	20240805	1.16	N	247660	500	21 억		11780	N	N	0	N	00	N
120	20241011	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	40	2	0.46	3510600	411	4.17	8540	8670	8530	11210	6050	8630	8541.61	0.27	0	160	8956	8792	8616	8452	8276	8705	8365	22	2580	500	6040	10	1	4343920	377	-9.11	1.39	12	0.01	-952.00	6225.00	17300	20230927	-49.88	8310	20240805	4.33	15550	-44.24	20240513	8310	4.33	20240805	16100	-46.15	20231102	8310	4.33	20240805	1.16	N	247660	500	21 억		11780	N	N	0	N	00	N
121	20241010	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-90	5	-1.03	84371280	9864	133.60	8720	8780	8440	11330	6110	8720	8553.32	0.29	0	-656	8866	8792	8706	8632	8546	8830	8670	22	2610	500	6100	10	1	4343920	375	-9.07	1.39	12	0.23	-952.00	6225.00	19210	20230926	-55.08	8310	20240805	3.85	15550	-44.50	20240513	8310	3.85	20240805	16100	-46.40	20231102	8310	3.85	20240805	1.14	N	247660	500	21 억		12613	N	N	0	N	00	N
122	20241010	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-40	5	-0.46	78473660	9181	124.35	8720	8780	8440	11330	6110	8720	8547.40	0.29	0	-519	8866	8792	8706	8632	8546	8830	8670	22	2610	500	6100	10	1	4343920	377	-9.12	1.39	12	0.21	-952.00	6225.00	19210	20230926	-54.82	8310	20240805	4.45	15550	-44.18	20240513	8310	4.45	20240805	16100	-46.09	20231102	8310	4.45	20240805	1.14	N	247660	500	21 억		12613	N	N	0	N	00	N
123	20241010	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-240	5	-2.75	63352200	7411	100.38	8720	8780	8440	11330	6110	8720	8548.40	0.29	0	-318	8866	8792	8706	8632	8546	8830	8670	22	2610	500	6100	10	1	4343920	368	-8.91	1.36	12	0.17	-952.00	6225.00	19210	20230926	-55.86	8310	20240805	2.05	15550	-45.47	20240513	8310	2.05	20240805	16100	-47.33	20231102	8310	2.05	20240805	1.14	N	247660	500	21 억		12613	N	N	0	N	00	N
124	20241010	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-190	5	-2.18	47793460	5572	75.47	8720	8780	8450	11330	6110	8720	8577.43	0.29	0	-372	8866	8792	8706	8632	8546	8830	8670	22	2610	500	6100	10	1	4343920	371	-8.96	1.37	12	0.13	-952.00	6225.00	19210	20230926	-55.60	8310	20240805	2.65	15550	-45.14	20240513	8310	2.65	20240805	16100	-47.02	20231102	8310	2.65	20240805	1.14	N	247660	500	21 억		12613	N	N	0	N	00	N
125	20241010	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-70	5	-0.80	19856860	2291	31.03	8720	8780	8620	11330	6110	8720	8667.33	0.29	0	-490	8866	8792	8706	8632	8546	8830	8670	22	2610	500	6100	10	1	4343920	376	-9.09	1.39	12	0.05	-952.00	6225.00	19210	20230926	-54.97	8310	20240805	4.09	15550	-44.37	20240513	8310	4.09	20240805	16100	-46.27	20231102	8310	4.09	20240805	1.14	N	247660	500	21 억		12613	N	N	0	N	00	N
126	20241010	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-70	5	-0.80	14004950	1615	21.87	8720	8780	8620	11330	6110	8720	8671.80	0.29	0	-306	8866	8792	8706	8632	8546	8830	8670	22	2610	500	6100	10	1	4343920	376	-9.09	1.39	12	0.04	-952.00	6225.00	19210	20230926	-54.97	8310	20240805	4.09	15550	-44.37	20240513	8310	4.09	20240805	16100	-46.27	20231102	8310	4.09	20240805	1.14	N	247660	500	21 억		12613	N	N	0	N	00	N
127	20241010	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	60	2	0.69	11593270	1337	18.11	8720	8780	8620	11330	6110	8720	8671.11	0.29	0	-303	8866	8792	8706	8632	8546	8830	8670	22	2610	500	6100	10	1	4343920	381	-9.22	1.41	12	0.03	-952.00	6225.00	19210	20230926	-54.29	8310	20240805	5.66	15550	-43.54	20240513	8310	5.66	20240805	16100	-45.47	20231102	8310	5.66	20240805	1.14	N	247660	500	21 억		12613	N	N	0	N	00	N
128	20241010	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-100	5	-1.15	2460800	284	3.85	8720	8720	8620	11330	6110	8720	8664.79	0.29	0	32	8866	8792	8706	8632	8546	8830	8670	22	2610	500	6100	10	1	4343920	374	-9.05	1.38	12	0.01	-952.00	6225.00	19210	20230926	-55.13	8310	20240805	3.73	15550	-44.57	20240513	8310	3.73	20240805	16100	-46.46	20231102	8310	3.73	20240805	1.14	N	247660	500	21 억		12613	N	N	0	N	00	N
129	20241008	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-60	5	-0.68	62394710	7186	91.30	8650	8780	8620	11410	6150	8780	8682.80	0.28	0	318	8900	8840	8730	8670	8560	8870	8700	22	2630	500	6140	10	1	4343920	379	-9.16	1.40	12	0.17	-952.00	6225.00	19520	20230925	-55.33	8310	20240805	4.93	15550	-43.92	20240513	8310	4.93	20240805	16100	-45.84	20231102	8310	4.93	20240805	1.16	N	247660	500	21 억		12306	N	N	0	N	00	N
130	20241008	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-150	5	-1.71	61278990	7058	89.67	8650	8780	8620	11410	6150	8780	8682.20	0.28	0	395	8900	8840	8730	8670	8560	8870	8700	22	2630	500	6140	10	1	4343920	375	-9.07	1.39	12	0.16	-952.00	6225.00	19520	20230925	-55.79	8310	20240805	3.85	15550	-44.50	20240513	8310	3.85	20240805	16100	-46.40	20231102	8310	3.85	20240805	1.16	N	247660	500	21 억		12306	N	N	0	N	00	N
131	20241008	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-30	5	-0.34	28532970	3278	41.65	8650	8780	8640	11410	6150	8780	8704.38	0.28	0	256	8900	8840	8730	8670	8560	8870	8700	22	2630	500	6140	10	1	4343920	380	-9.19	1.41	12	0.08	-952.00	6225.00	19520	20230925	-55.17	8310	20240805	5.29	15550	-43.73	20240513	8310	5.29	20240805	16100	-45.65	20231102	8310	5.29	20240805	1.16	N	247660	500	21 억		12306	N	N	0	N	00	N
132	20241008	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-80	5	-0.91	23963570	2753	34.98	8650	8780	8640	11410	6150	8780	8704.53	0.28	0	254	8900	8840	8730	8670	8560	8870	8700	22	2630	500	6140	10	1	4343920	378	-9.14	1.40	12	0.06	-952.00	6225.00	19520	20230925	-55.43	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	16100	-45.96	20231102	8310	4.69	20240805	1.16	N	247660	500	21 억		12306	N	N	0	N	00	N
133	20241008	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	0	3	0.00	21827310	2508	31.86	8650	8780	8640	11410	6150	8780	8703.07	0.28	0	116	8900	8840	8730	8670	8560	8870	8700	22	2630	500	6140	10	1	4343920	381	-9.22	1.41	12	0.06	-952.00	6225.00	19520	20230925	-55.02	8310	20240805	5.66	15550	-43.54	20240513	8310	5.66	20240805	16100	-45.47	20231102	8310	5.66	20240805	1.16	N	247660	500	21 억		12306	N	N	0	N	00	N
134	20241008	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-60	5	-0.68	11540750	1329	16.88	8650	8750	8640	11410	6150	8780	8683.78	0.28	0	-252	8900	8840	8730	8670	8560	8870	8700	22	2630	500	6140	10	1	4343920	379	-9.16	1.40	12	0.03	-952.00	6225.00	19520	20230925	-55.33	8310	20240805	4.93	15550	-43.92	20240513	8310	4.93	20240805	16100	-45.84	20231102	8310	4.93	20240805	1.16	N	247660	500	21 억		12306	N	N	0	N	00	N
135	20241008	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-60	5	-0.68	7197170	830	10.55	8650	8750	8640	11410	6150	8780	8671.29	0.28	0	107	8900	8840	8730	8670	8560	8870	8700	22	2630	500	6140	10	1	4343920	379	-9.16	1.40	12	0.02	-952.00	6225.00	19520	20230925	-55.33	8310	20240805	4.93	15550	-43.92	20240513	8310	4.93	20240805	16100	-45.84	20231102	8310	4.93	20240805	1.16	N	247660	500	21 억		12306	N	N	0	N	00	N
136	20241008	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-120	5	-1.37	1989210	230	2.92	8650	8660	8640	11410	6150	8780	8648.74	0.28	0	120	8900	8840	8730	8670	8560	8870	8700	22	2630	500	6140	10	1	4343920	376	-9.10	1.39	12	0.01	-952.00	6225.00	19520	20230925	-55.64	8310	20240805	4.21	15550	-44.31	20240513	8310	4.21	20240805	16100	-46.21	20231102	8310	4.21	20240805	1.16	N	247660	500	21 억		12306	N	N	0	N	00	N
137	20241007	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	120	2	1.39	63881340	7359	55.43	8680	8790	8620	11250	6070	8660	8680.68	0.26	0	1040	8946	8802	8646	8502	8346	8875	8575	22	2590	500	6060	10	1	4343920	381	-9.22	1.41	12	0.17	-952.00	6225.00	19520	20230925	-55.02	8310	20240805	5.66	15550	-43.54	20240513	8310	5.66	20240805	16100	-45.47	20231102	8310	5.66	20240805	1.15	N	247660	500	21 억		11278	N	N	0	N	00	N
138	20241007	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	30	2	0.35	60063360	6923	52.14	8680	8790	8620	11250	6070	8660	8675.92	0.26	0	1041	8946	8802	8646	8502	8346	8875	8575	22	2590	500	6060	10	1	4343920	377	-9.13	1.40	12	0.16	-952.00	6225.00	19520	20230925	-55.48	8310	20240805	4.57	15550	-44.12	20240513	8310	4.57	20240805	16100	-46.02	20231102	8310	4.57	20240805	1.15	N	247660	500	21 억		11278	N	N	0	N	00	N
139	20241007	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	40	2	0.46	46752820	5397	40.65	8680	8700	8620	11250	6070	8660	8662.74	0.26	0	432	8946	8802	8646	8502	8346	8875	8575	22	2590	500	6060	10	1	4343920	378	-9.14	1.40	12	0.12	-952.00	6225.00	19520	20230925	-55.43	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	16100	-45.96	20231102	8310	4.69	20240805	1.15	N	247660	500	21 억		11278	N	N	0	N	00	N
140	20241007	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-20	5	-0.23	39573740	4568	34.41	8680	8700	8620	11250	6070	8660	8663.25	0.26	0	401	8946	8802	8646	8502	8346	8875	8575	22	2590	500	6060	10	1	4343920	375	-9.08	1.39	12	0.11	-952.00	6225.00	19520	20230925	-55.74	8310	20240805	3.97	15550	-44.44	20240513	8310	3.97	20240805	16100	-46.34	20231102	8310	3.97	20240805	1.15	N	247660	500	21 억		11278	N	N	0	N	00	N
141	20241007	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	20	2	0.23	32226790	3720	28.02	8680	8700	8620	11250	6070	8660	8663.12	0.26	0	184	8946	8802	8646	8502	8346	8875	8575	22	2590	500	6060	10	1	4343920	377	-9.12	1.39	12	0.09	-952.00	6225.00	19520	20230925	-55.53	8310	20240805	4.45	15550	-44.18	20240513	8310	4.45	20240805	16100	-46.09	20231102	8310	4.45	20240805	1.15	N	247660	500	21 억		11278	N	N	0	N	00	N
142	20241007	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	30	2	0.35	24012820	2772	20.88	8680	8700	8620	11250	6070	8660	8662.63	0.26	0	187	8946	8802	8646	8502	8346	8875	8575	22	2590	500	6060	10	1	4343920	377	-9.13	1.40	12	0.06	-952.00	6225.00	19520	20230925	-55.48	8310	20240805	4.57	15550	-44.12	20240513	8310	4.57	20240805	16100	-46.02	20231102	8310	4.57	20240805	1.15	N	247660	500	21 억		11278	N	N	0	N	00	N
143	20241007	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-10	5	-0.12	7144530	826	6.22	8680	8700	8620	11250	6070	8660	8649.55	0.26	0	56	8946	8802	8646	8502	8346	8875	8575	22	2590	500	6060	10	1	4343920	376	-9.09	1.39	12	0.02	-952.00	6225.00	19520	20230925	-55.69	8310	20240805	4.09	15550	-44.37	20240513	8310	4.09	20240805	16100	-46.27	20231102	8310	4.09	20240805	1.15	N	247660	500	21 억		11278	N	N	0	N	00	N
144	20241007	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-40	5	-0.46	2033640	235	1.77	8680	8680	8620	11250	6070	8660	8653.79	0.26	0	81	8946	8802	8646	8502	8346	8875	8575	22	2590	500	6060	10	1	4343920	374	-9.05	1.38	12	0.01	-952.00	6225.00	19520	20230925	-55.84	8310	20240805	3.73	15550	-44.57	20240513	8310	3.73	20240805	16100	-46.46	20231102	8310	3.73	20240805	1.15	N	247660	500	21 억		11278	N	N	0	N	00	N
145	20241004	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	90	2	1.05	114344480	13258	66.73	8500	8790	8490	11140	6000	8570	8624.56	0.31	0	-1966	8830	8700	8590	8460	8350	8645	8405	22	2570	500	5990	10	1	4343920	376	-9.10	1.39	12	0.31	-952.00	6225.00	20200	20230921	-57.13	8310	20240805	4.21	15550	-44.31	20240513	8310	4.21	20240805	17070	-49.27	20231004	8310	4.21	20240805	1.28	N	247660	500	21 억		13259	N	N	0	N	00	N
146	20241004	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	70	2	0.82	99969240	11589	58.33	8500	8790	8490	11140	6000	8570	8626.22	0.31	0	-1776	8830	8700	8590	8460	8350	8645	8405	22	2570	500	5990	10	1	4343920	375	-9.08	1.39	12	0.27	-952.00	6225.00	20200	20230921	-57.23	8310	20240805	3.97	15550	-44.44	20240513	8310	3.97	20240805	17070	-49.38	20231004	8310	3.97	20240805	1.28	N	247660	500	21 억		13259	N	N	0	N	00	N
147	20241004	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	70	2	0.82	86477930	10021	50.44	8500	8790	8490	11140	6000	8570	8629.67	0.31	0	-1962	8830	8700	8590	8460	8350	8645	8405	22	2570	500	5990	10	1	4343920	375	-9.08	1.39	12	0.23	-952.00	6225.00	20200	20230921	-57.23	8310	20240805	3.97	15550	-44.44	20240513	8310	3.97	20240805	17070	-49.38	20231004	8310	3.97	20240805	1.28	N	247660	500	21 억		13259	N	N	0	N	00	N
148	20241004	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	70	2	0.82	76685180	8886	44.72	8500	8790	8490	11140	6000	8570	8629.89	0.31	0	-1967	8830	8700	8590	8460	8350	8645	8405	22	2570	500	5990	10	1	4343920	375	-9.08	1.39	12	0.20	-952.00	6225.00	20200	20230921	-57.23	8310	20240805	3.97	15550	-44.44	20240513	8310	3.97	20240805	17070	-49.38	20231004	8310	3.97	20240805	1.28	N	247660	500	21 억		13259	N	N	0	N	00	N
149	20241004	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	30	2	0.35	67082980	7773	39.12	8500	8790	8490	11140	6000	8570	8630.26	0.31	0	-1904	8830	8700	8590	8460	8350	8645	8405	22	2570	500	5990	10	1	4343920	374	-9.03	1.38	12	0.18	-952.00	6225.00	20200	20230921	-57.43	8310	20240805	3.49	15550	-44.69	20240513	8310	3.49	20240805	17070	-49.62	20231004	8310	3.49	20240805	1.28	N	247660	500	21 억		13259	N	N	0	N	00	N
150	20241004	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	130	2	1.52	64347150	7456	37.53	8500	8790	8490	11140	6000	8570	8630.25	0.31	0	-1873	8830	8700	8590	8460	8350	8645	8405	22	2570	500	5990	10	1	4343920	378	-9.14	1.40	12	0.17	-952.00	6225.00	20200	20230921	-56.93	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	17070	-49.03	20231004	8310	4.69	20240805	1.28	N	247660	500	21 억		13259	N	N	0	N	00	N
151	20241004	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	40	2	0.47	33374300	3907	19.66	8500	8610	8490	11140	6000	8570	8542.18	0.31	0	223	8830	8700	8590	8460	8350	8645	8405	22	2570	500	5990	10	1	4343920	374	-9.04	1.38	12	0.09	-952.00	6225.00	20200	20230921	-57.38	8310	20240805	3.61	15550	-44.63	20240513	8310	3.61	20240805	17070	-49.56	20231004	8310	3.61	20240805	1.28	N	247660	500	21 억		13259	N	N	0	N	00	N
152	20241004	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	0	3	0.00	12154240	1429	7.19	8500	8570	8490	11140	6000	8570	8505.42	0.31	0	126	8830	8700	8590	8460	8350	8645	8405	22	2570	500	5990	10	1	4343920	372	-9.00	1.38	12	0.03	-952.00	6225.00	20200	20230921	-57.57	8310	20240805	3.13	15550	-44.89	20240513	8310	3.13	20240805	17070	-49.79	20231004	8310	3.13	20240805	1.28	N	247660	500	21 억		13259	N	N	0	N	00	N
153	20241002	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-180	5	-2.06	166679080	19460	84.65	8720	8720	8480	11370	6130	8750	8565.21	0.35	0	-1802	9236	8992	8836	8592	8436	8915	8515	22	2620	500	6120	10	1	4343920	372	-9.00	1.38	12	0.45	-952.00	6225.00	20200	20230921	-57.57	8310	20240805	3.13	15550	-44.89	20240513	8310	3.13	20240805	17070	-49.79	20231004	8310	3.13	20240805	1.28	N	247660	500	21 억		15070	N	N	0	N	00	N
154	20241002	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-240	5	-2.74	155530640	18153	78.96	8720	8720	8480	11370	6130	8750	8567.77	0.35	0	-1702	9236	8992	8836	8592	8436	8915	8515	22	2620	500	6120	10	1	4343920	370	-8.94	1.37	12	0.42	-952.00	6225.00	20200	20230921	-57.87	8310	20240805	2.41	15550	-45.27	20240513	8310	2.41	20240805	17070	-50.15	20231004	8310	2.41	20240805	1.28	N	247660	500	21 억		15070	N	N	0	N	00	N
155	20241002	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-150	5	-1.71	118648020	13832	60.17	8720	8720	8480	11370	6130	8750	8577.79	0.35	0	-1414	9236	8992	8836	8592	8436	8915	8515	22	2620	500	6120	10	1	4343920	374	-9.03	1.38	12	0.32	-952.00	6225.00	20200	20230921	-57.43	8310	20240805	3.49	15550	-44.69	20240513	8310	3.49	20240805	17070	-49.62	20231004	8310	3.49	20240805	1.28	N	247660	500	21 억		15070	N	N	0	N	00	N
156	20241002	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-140	5	-1.60	108695350	12675	55.14	8720	8720	8480	11370	6130	8750	8575.57	0.35	0	-1200	9236	8992	8836	8592	8436	8915	8515	22	2620	500	6120	10	1	4343920	374	-9.04	1.38	12	0.29	-952.00	6225.00	20200	20230921	-57.38	8310	20240805	3.61	15550	-44.63	20240513	8310	3.61	20240805	17070	-49.56	20231004	8310	3.61	20240805	1.28	N	247660	500	21 억		15070	N	N	0	N	00	N
157	20241002	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-200	5	-2.29	98799110	11523	50.12	8720	8720	8480	11370	6130	8750	8574.08	0.35	0	-1534	9236	8992	8836	8592	8436	8915	8515	22	2620	500	6120	10	1	4343920	371	-8.98	1.37	12	0.27	-952.00	6225.00	20200	20230921	-57.67	8310	20240805	2.89	15550	-45.02	20240513	8310	2.89	20240805	17070	-49.91	20231004	8310	2.89	20240805	1.28	N	247660	500	21 억		15070	N	N	0	N	00	N
158	20241002	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-110	5	-1.26	75360970	8796	38.26	8720	8720	8480	11370	6130	8750	8567.64	0.35	0	-1162	9236	8992	8836	8592	8436	8915	8515	22	2620	500	6120	10	1	4343920	375	-9.08	1.39	12	0.20	-952.00	6225.00	20200	20230921	-57.23	8310	20240805	3.97	15550	-44.44	20240513	8310	3.97	20240805	17070	-49.38	20231004	8310	3.97	20240805	1.28	N	247660	500	21 억		15070	N	N	0	N	00	N
159	20241002	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-160	5	-1.83	64785160	7566	32.91	8720	8720	8480	11370	6130	8750	8562.67	0.35	0	-1208	9236	8992	8836	8592	8436	8915	8515	22	2620	500	6120	10	1	4343920	373	-9.02	1.38	12	0.17	-952.00	6225.00	20200	20230921	-57.48	8310	20240805	3.37	15550	-44.76	20240513	8310	3.37	20240805	17070	-49.68	20231004	8310	3.37	20240805	1.28	N	247660	500	21 억		15070	N	N	0	N	00	N
160	20241002	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-180	5	-2.06	22659030	2639	11.48	8720	8720	8560	11370	6130	8750	8586.22	0.35	0	559	9236	8992	8836	8592	8436	8915	8515	22	2620	500	6120	10	1	4343920	372	-9.00	1.38	12	0.06	-952.00	6225.00	20200	20230921	-57.57	8310	20240805	3.13	15550	-44.89	20240513	8310	3.13	20240805	17070	-49.79	20231004	8310	3.13	20240805	1.28	N	247660	500	21 억		15070	N	N	0	N	00	N