KissMeData/175140/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	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-40	5	-0.90	496635670	115286	105.60	4420	4440	4200	5740	3095	4420	4307.86	0.28	0	41605	4943	4681	4498	4236	4053	4590	4145	108	1320	500	3000	5	1	21515292	942	-5.06	1.68	12	0.54	-866.00	2612.00	10880	20231025	-59.74	3020	20231228	45.03	8690	-49.60	20240527	3045	43.84	20240222	10370	-57.76	20231031	3020	45.03	20231228	0.00	N	175140	500	107 억		59203	N	N	0	N	00	N
3	20241031	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-40	5	-0.90	475023780	110351	101.08	4420	4440	4200	5740	3095	4420	4304.66	0.28	0	41295	4943	4681	4498	4236	4053	4590	4145	108	1320	500	3000	5	1	21515292	942	-5.06	1.68	12	0.51	-866.00	2612.00	10880	20231025	-59.74	3020	20231228	45.03	8690	-49.60	20240527	3045	43.84	20240222	10370	-57.76	20231031	3020	45.03	20231228	0.00	N	175140	500	107 억		59203	N	N	0	N	00	N
4	20241031	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-30	5	-0.68	422667525	98432	90.16	4420	4440	4200	5740	3095	4420	4294.01	0.28	0	37850	4943	4681	4498	4236	4053	4590	4145	108	1320	500	3000	5	1	21515292	945	-5.07	1.68	12	0.46	-866.00	2612.00	10880	20231025	-59.65	3020	20231228	45.36	8690	-49.48	20240527	3045	44.17	20240222	10370	-57.67	20231031	3020	45.36	20231228	0.00	N	175140	500	107 억		59203	N	N	0	N	00	N
5	20241031	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-45	5	-1.02	389330135	90821	83.19	4420	4440	4200	5740	3095	4420	4286.79	0.28	0	32989	4943	4681	4498	4236	4053	4590	4145	108	1320	500	3000	5	1	21515292	941	-5.05	1.67	12	0.42	-866.00	2612.00	10880	20231025	-59.79	3020	20231228	44.87	8690	-49.65	20240527	3045	43.68	20240222	10370	-57.81	20231031	3020	44.87	20231228	0.00	N	175140	500	107 억		59203	N	N	0	N	00	N
6	20241031	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-70	5	-1.58	365019040	85257	78.09	4420	4440	4200	5740	3095	4420	4281.40	0.28	0	34232	4943	4681	4498	4236	4053	4590	4145	108	1320	500	3000	5	1	21515292	936	-5.02	1.67	12	0.40	-866.00	2612.00	10880	20231025	-60.02	3020	20231228	44.04	8690	-49.94	20240527	3045	42.86	20240222	10370	-58.05	20231031	3020	44.04	20231228	0.00	N	175140	500	107 억		59203	N	N	0	N	00	N
7	20241031	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-5	5	-0.11	334728385	78308	71.73	4420	4440	4200	5740	3095	4420	4274.51	0.28	0	35094	4943	4681	4498	4236	4053	4590	4145	108	1320	500	3000	5	1	21515292	950	-5.10	1.69	12	0.36	-866.00	2612.00	10880	20231025	-59.42	3020	20231228	46.19	8690	-49.19	20240527	3045	44.99	20240222	10370	-57.43	20231031	3020	46.19	20231228	0.00	N	175140	500	107 억		59203	N	N	0	N	00	N
8	20241031	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-105	5	-2.38	241886830	56849	52.07	4420	4440	4200	5740	3095	4420	4254.90	0.28	0	24729	4943	4681	4498	4236	4053	4590	4145	108	1320	500	3000	5	1	21515292	928	-4.98	1.65	12	0.26	-866.00	2612.00	10880	20231025	-60.34	3020	20231228	42.88	8690	-50.35	20240527	3045	41.71	20240222	10370	-58.39	20231031	3020	42.88	20231228	0.00	N	175140	500	107 억		59203	N	N	0	N	00	N
9	20241031	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-200	5	-4.52	6506420	1512	1.38	4420	4440	4220	5740	3095	4420	4303.19	0.28	0	15	4943	4681	4498	4236	4053	4590	4145	108	1320	500	3000	5	1	21515292	908	-4.87	1.62	12	0.01	-866.00	2612.00	10880	20231025	-61.21	3020	20231228	39.74	8690	-51.44	20240527	3045	38.59	20240222	10370	-59.31	20231031	3020	39.74	20231228	0.00	N	175140	500	107 억		59203	N	N	0	N	00	N
10	20241030	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-275	5	-5.86	496564245	109120	71.54	4660	4760	4315	6100	3290	4695	4550.63	0.27	0	1315	5098	4896	4768	4566	4438	4832	4502	108	1405	500	3190	5	1	21515292	951	-5.10	1.69	12	0.51	-866.00	2612.00	10880	20231025	-59.38	3020	20231228	46.36	8690	-49.14	20240527	3045	45.16	20240222	10370	-57.38	20231031	3020	46.36	20231228	0.00	N	175140	500	107 억		57958	N	N	0	N	00	N
11	20241030	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-250	5	-5.32	475161035	104274	68.36	4660	4760	4315	6100	3290	4695	4556.85	0.27	0	1282	5098	4896	4768	4566	4438	4832	4502	108	1405	500	3190	5	1	21515292	956	-5.13	1.70	12	0.48	-866.00	2612.00	10880	20231025	-59.15	3020	20231228	47.19	8690	-48.85	20240527	3045	45.98	20240222	10370	-57.14	20231031	3020	47.19	20231228	0.00	N	175140	500	107 억		57958	N	N	0	N	00	N
12	20241030	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-135	5	-2.88	304086750	66102	43.34	4660	4760	4540	6100	3290	4695	4600.27	0.27	0	218	5098	4896	4768	4566	4438	4832	4502	108	1405	500	3190	5	1	21515292	981	-5.27	1.75	12	0.31	-866.00	2612.00	10880	20231025	-58.09	3020	20231228	50.99	8690	-47.53	20240527	3045	49.75	20240222	10370	-56.03	20231031	3020	50.99	20231228	0.00	N	175140	500	107 억		57958	N	N	0	N	00	N
13	20241030	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-95	5	-2.02	248285990	53870	35.32	4660	4760	4550	6100	3290	4695	4608.98	0.27	0	-1578	5098	4896	4768	4566	4438	4832	4502	108	1405	500	3190	5	1	21515292	990	-5.31	1.76	12	0.25	-866.00	2612.00	10880	20231025	-57.72	3020	20231228	52.32	8690	-47.07	20240527	3045	51.07	20240222	10370	-55.64	20231031	3020	52.32	20231228	0.00	N	175140	500	107 억		57958	N	N	0	N	00	N
14	20241030	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-130	5	-2.77	198647850	42992	28.19	4660	4760	4565	6100	3290	4695	4620.58	0.27	0	-1862	5098	4896	4768	4566	4438	4832	4502	108	1405	500	3190	5	1	21515292	982	-5.27	1.75	12	0.20	-866.00	2612.00	10880	20231025	-58.04	3020	20231228	51.16	8690	-47.47	20240527	3045	49.92	20240222	10370	-55.98	20231031	3020	51.16	20231228	0.00	N	175140	500	107 억		57958	N	N	0	N	00	N
15	20241030	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-45	5	-0.96	117673940	25377	16.64	4660	4760	4610	6100	3290	4695	4637.03	0.27	0	-2159	5098	4896	4768	4566	4438	4832	4502	108	1405	500	3190	5	1	21515292	1000	-5.37	1.78	12	0.12	-866.00	2612.00	10880	20231025	-57.26	3020	20231228	53.97	8690	-46.49	20240527	3045	52.71	20240222	10370	-55.16	20231031	3020	53.97	20231228	0.00	N	175140	500	107 억		57958	N	N	0	N	00	N
16	20241030	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-50	5	-1.06	88557190	19091	12.52	4660	4760	4610	6100	3290	4695	4638.69	0.27	0	-1307	5098	4896	4768	4566	4438	4832	4502	108	1405	500	3190	5	1	21515292	999	-5.36	1.78	12	0.09	-866.00	2612.00	10880	20231025	-57.31	3020	20231228	53.81	8690	-46.55	20240527	3045	52.55	20240222	10370	-55.21	20231031	3020	53.81	20231228	0.00	N	175140	500	107 억		57958	N	N	0	N	00	N
17	20241030	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-35	5	-0.75	8022385	1728	1.13	4660	4760	4635	6100	3290	4695	4642.58	0.27	0	232	5098	4896	4768	4566	4438	4832	4502	108	1405	500	3190	5	1	21515292	1003	-5.38	1.78	12	0.01	-866.00	2612.00	10880	20231025	-57.17	3020	20231228	54.30	8690	-46.38	20240527	3045	53.04	20240222	10370	-55.06	20231031	3020	54.30	20231228	0.00	N	175140	500	107 억		57958	N	N	0	N	00	N
18	20241029	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	25	2	0.54	727481070	152454	207.42	4900	4970	4640	6070	3270	4670	4771.81	0.36	0	-21973	4816	4742	4701	4627	4586	4722	4607	108	1400	500	3170	5	1	21515292	1010	-5.42	1.80	12	0.71	-866.00	2612.00	10880	20231025	-56.85	3020	20231228	55.46	8690	-45.97	20240527	3045	54.19	20240222	10370	-54.73	20231031	3020	55.46	20231228	0.00	N	175140	500	107 억		77860	N	N	0	N	00	N
19	20241029	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	40	2	0.86	718193535	150470	204.72	4900	4970	4640	6070	3270	4670	4773.00	0.36	0	-21808	4816	4742	4701	4627	4586	4722	4607	108	1400	500	3170	5	1	21515292	1013	-5.44	1.80	12	0.70	-866.00	2612.00	10880	20231025	-56.71	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	10370	-54.58	20231031	3020	55.96	20231228	0.00	N	175140	500	107 억		77860	N	N	0	N	00	N
20	20241029	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	50	2	1.07	700968410	146796	199.72	4900	4970	4640	6070	3270	4670	4775.12	0.36	0	-21423	4816	4742	4701	4627	4586	4722	4607	108	1400	500	3170	5	1	21515292	1016	-5.45	1.81	12	0.68	-866.00	2612.00	10880	20231025	-56.62	3020	20231228	56.29	8690	-45.68	20240527	3045	55.01	20240222	10370	-54.48	20231031	3020	56.29	20231228	0.00	N	175140	500	107 억		77860	N	N	0	N	00	N
21	20241029	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	5	2	0.11	684094620	143196	194.82	4900	4970	4640	6070	3270	4670	4777.33	0.36	0	-20416	4816	4742	4701	4627	4586	4722	4607	108	1400	500	3170	5	1	21515292	1006	-5.40	1.79	12	0.67	-866.00	2612.00	10880	20231025	-57.03	3020	20231228	54.80	8690	-46.20	20240527	3045	53.53	20240222	10370	-54.92	20231031	3020	54.80	20231228	0.00	N	175140	500	107 억		77860	N	N	0	N	00	N
22	20241029	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	10	2	0.21	646043365	135046	183.73	4900	4970	4640	6070	3270	4670	4783.88	0.36	0	-17516	4816	4742	4701	4627	4586	4722	4607	108	1400	500	3170	5	1	21515292	1007	-5.40	1.79	12	0.63	-866.00	2612.00	10880	20231025	-56.99	3020	20231228	54.97	8690	-46.14	20240527	3045	53.69	20240222	10370	-54.87	20231031	3020	54.97	20231228	0.00	N	175140	500	107 억		77860	N	N	0	N	00	N
23	20241029	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	15	2	0.32	593300370	123735	168.34	4900	4970	4650	6070	3270	4670	4794.93	0.36	0	-14549	4816	4742	4701	4627	4586	4722	4607	108	1400	500	3170	5	1	21515292	1008	-5.41	1.79	12	0.58	-866.00	2612.00	10880	20231025	-56.94	3020	20231228	55.13	8690	-46.09	20240527	3045	53.86	20240222	10370	-54.82	20231031	3020	55.13	20231228	0.00	N	175140	500	107 억		77860	N	N	0	N	00	N
24	20241029	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	85	2	1.82	445466805	92414	125.73	4900	4970	4720	6070	3270	4670	4820.34	0.36	0	-152	4816	4742	4701	4627	4586	4722	4607	108	1400	500	3170	5	1	21515292	1023	-5.49	1.82	12	0.43	-866.00	2612.00	10880	20231025	-56.30	3020	20231228	57.45	8690	-45.28	20240527	3045	56.16	20240222	10370	-54.15	20231031	3020	57.45	20231228	0.00	N	175140	500	107 억		77860	N	N	0	N	00	N
25	20241028	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-30	5	-0.64	288360040	61388	86.67	4700	4775	4660	6110	3290	4700	4697.34	0.34	0	4120	4886	4792	4706	4612	4526	4840	4660	108	1410	500	3190	5	1	21515292	1005	-5.39	1.79	12	0.29	-866.00	2612.00	10880	20231025	-57.08	3020	20231228	54.64	8690	-46.26	20240527	3045	53.37	20240222	10370	-54.97	20231031	3020	54.64	20231228	0.00	N	175140	500	107 억		73740	N	N	0	N	00	N
26	20241028	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	10	2	0.21	278039850	59184	83.56	4700	4775	4660	6110	3290	4700	4697.89	0.34	0	4595	4886	4792	4706	4612	4526	4840	4660	108	1410	500	3190	5	1	21515292	1013	-5.44	1.80	12	0.28	-866.00	2612.00	10880	20231025	-56.71	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	10370	-54.58	20231031	3020	55.96	20231228	0.00	N	175140	500	107 억		73740	N	N	0	N	00	N
27	20241028	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	15	2	0.32	183272605	38970	55.02	4700	4775	4665	6110	3290	4700	4702.92	0.34	0	4625	4886	4792	4706	4612	4526	4840	4660	108	1410	500	3190	5	1	21515292	1014	-5.44	1.81	12	0.18	-866.00	2612.00	10880	20231025	-56.66	3020	20231228	56.13	8690	-45.74	20240527	3045	54.84	20240222	10370	-54.53	20231031	3020	56.13	20231228	0.00	N	175140	500	107 억		73740	N	N	0	N	00	N
28	20241028	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	0	3	0.00	130002350	27665	39.06	4700	4750	4665	6110	3290	4700	4699.16	0.34	0	3312	4886	4792	4706	4612	4526	4840	4660	108	1410	500	3190	5	1	21515292	1011	-5.43	1.80	12	0.13	-866.00	2612.00	10880	20231025	-56.80	3020	20231228	55.63	8690	-45.91	20240527	3045	54.35	20240222	10370	-54.68	20231031	3020	55.63	20231228	0.00	N	175140	500	107 억		73740	N	N	0	N	00	N
29	20241028	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	0	3	0.00	120098520	25558	36.09	4700	4750	4665	6110	3290	4700	4699.06	0.34	0	2905	4886	4792	4706	4612	4526	4840	4660	108	1410	500	3190	5	1	21515292	1011	-5.43	1.80	12	0.12	-866.00	2612.00	10880	20231025	-56.80	3020	20231228	55.63	8690	-45.91	20240527	3045	54.35	20240222	10370	-54.68	20231031	3020	55.63	20231228	0.00	N	175140	500	107 억		73740	N	N	0	N	00	N
30	20241028	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	5	2	0.11	79271370	16850	23.79	4700	4750	4665	6110	3290	4700	4704.53	0.34	0	1351	4886	4792	4706	4612	4526	4840	4660	108	1410	500	3190	5	1	21515292	1012	-5.43	1.80	12	0.08	-866.00	2612.00	10880	20231025	-56.76	3020	20231228	55.79	8690	-45.86	20240527	3045	54.52	20240222	10370	-54.63	20231031	3020	55.79	20231228	0.00	N	175140	500	107 억		73740	N	N	0	N	00	N
31	20241028	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	20	2	0.43	48649560	10318	14.57	4700	4750	4665	6110	3290	4700	4715.02	0.34	0	758	4886	4792	4706	4612	4526	4840	4660	108	1410	500	3190	5	1	21515292	1016	-5.45	1.81	12	0.05	-866.00	2612.00	10880	20231025	-56.62	3020	20231228	56.29	8690	-45.68	20240527	3045	55.01	20240222	10370	-54.48	20231031	3020	56.29	20231228	0.00	N	175140	500	107 억		73740	N	N	0	N	00	N
32	20241028	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	35	2	0.74	8770120	1854	2.62	4700	4745	4700	6110	3290	4700	4730.38	0.34	0	-1423	4886	4792	4706	4612	4526	4840	4660	108	1410	500	3190	5	1	21515292	1019	-5.47	1.81	12	0.01	-866.00	2612.00	10880	20231025	-56.48	3020	20231228	56.79	8690	-45.51	20240527	3045	55.50	20240222	10370	-54.34	20231031	3020	56.79	20231228	0.00	N	175140	500	107 억		73740	N	N	0	N	00	N
33	20241025	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	20	2	0.43	330884125	70365	105.43	4680	4800	4620	6080	3280	4680	4702.40	0.29	0	11931	5050	4865	4765	4580	4480	4815	4530	108	1400	500	3180	5	1	21515292	1011	-5.43	1.80	12	0.33	-866.00	2612.00	10960	20231018	-57.12	3020	20231228	55.63	8690	-45.91	20240527	3045	54.35	20240222	10880	-56.80	20231025	3020	55.63	20231228	0.00	N	175140	500	107 억		61866	N	N	0	N	00	N
34	20241025	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	60	2	1.28	308525865	65575	98.25	4680	4800	4620	6080	3280	4680	4704.93	0.29	0	10178	5050	4865	4765	4580	4480	4815	4530	108	1400	500	3180	5	1	21515292	1020	-5.47	1.81	12	0.30	-866.00	2612.00	10960	20231018	-56.75	3020	20231228	56.95	8690	-45.45	20240527	3045	55.67	20240222	10880	-56.43	20231025	3020	56.95	20231228	0.00	N	175140	500	107 억		61866	N	N	0	N	00	N
35	20241025	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	65	2	1.39	278832520	59292	88.84	4680	4800	4620	6080	3280	4680	4702.70	0.29	0	10389	5050	4865	4765	4580	4480	4815	4530	108	1400	500	3180	5	1	21515292	1021	-5.48	1.82	12	0.28	-866.00	2612.00	10960	20231018	-56.71	3020	20231228	57.12	8690	-45.40	20240527	3045	55.83	20240222	10880	-56.39	20231025	3020	57.12	20231228	0.00	N	175140	500	107 억		61866	N	N	0	N	00	N
36	20241025	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	75	2	1.60	230860140	49181	73.69	4680	4800	4620	6080	3280	4680	4694.09	0.29	0	9545	5050	4865	4765	4580	4480	4815	4530	108	1400	500	3180	5	1	21515292	1023	-5.49	1.82	12	0.23	-866.00	2612.00	10960	20231018	-56.61	3020	20231228	57.45	8690	-45.28	20240527	3045	56.16	20240222	10880	-56.30	20231025	3020	57.45	20231228	0.00	N	175140	500	107 억		61866	N	N	0	N	00	N
37	20241025	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	100	2	2.14	207887515	44369	66.48	4680	4795	4620	6080	3280	4680	4685.42	0.29	0	9340	5050	4865	4765	4580	4480	4815	4530	108	1400	500	3180	5	1	21515292	1028	-5.52	1.83	12	0.21	-866.00	2612.00	10960	20231018	-56.39	3020	20231228	58.28	8690	-44.99	20240527	3045	56.98	20240222	10880	-56.07	20231025	3020	58.28	20231228	0.00	N	175140	500	107 억		61866	N	N	0	N	00	N
38	20241025	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	5	2	0.11	151103585	32348	48.47	4680	4795	4620	6080	3280	4680	4671.19	0.29	0	3137	5050	4865	4765	4580	4480	4815	4530	108	1400	500	3180	5	1	21515292	1008	-5.41	1.79	12	0.15	-866.00	2612.00	10960	20231018	-57.25	3020	20231228	55.13	8690	-46.09	20240527	3045	53.86	20240222	10880	-56.94	20231025	3020	55.13	20231228	0.00	N	175140	500	107 억		61866	N	N	0	N	00	N
39	20241025	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	5	2	0.11	62043775	13180	19.75	4680	4795	4670	6080	3280	4680	4707.42	0.29	0	-633	5050	4865	4765	4580	4480	4815	4530	108	1400	500	3180	5	1	21515292	1008	-5.41	1.79	12	0.06	-866.00	2612.00	10960	20231018	-57.25	3020	20231228	55.13	8690	-46.09	20240527	3045	53.86	20240222	10880	-56.94	20231025	3020	55.13	20231228	0.00	N	175140	500	107 억		61866	N	N	0	N	00	N
40	20241025	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	55	2	1.18	3574630	760	1.14	4680	4795	4680	6080	3280	4680	4703.46	0.29	0	556	5050	4865	4765	4580	4480	4815	4530	108	1400	500	3180	5	1	21515292	1019	-5.47	1.81	12	0.00	-866.00	2612.00	10960	20231018	-56.80	3020	20231228	56.79	8690	-45.51	20240527	3045	55.50	20240222	10880	-56.48	20231025	3020	56.79	20231228	0.00	N	175140	500	107 억		61866	N	N	0	N	00	N
41	20241024	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-205	5	-4.20	314177965	66689	52.14	4885	4950	4665	6350	3420	4885	4711.09	0.36	0	-15640	5038	4961	4838	4761	4638	5000	4800	108	1465	500	3320	5	1	21515292	1007	-5.40	1.79	12	0.31	-866.00	2612.00	11590	20231017	-59.62	3020	20231228	54.97	8690	-46.14	20240527	3045	53.69	20240222	10880	-56.99	20231025	3020	54.97	20231228	0.00	N	175140	500	107 억		77180	N	N	0	N	00	N
42	20241024	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-120	5	-2.46	271869235	57681	45.10	4885	4950	4665	6350	3420	4885	4713.32	0.36	0	-18675	5038	4961	4838	4761	4638	5000	4800	108	1465	500	3320	5	1	21515292	1025	-5.50	1.82	12	0.27	-866.00	2612.00	11590	20231017	-58.89	3020	20231228	57.78	8690	-45.17	20240527	3045	56.49	20240222	10880	-56.20	20231025	3020	57.78	20231228	0.00	N	175140	500	107 억		77180	N	N	0	N	00	N
43	20241024	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-135	5	-2.76	247435945	52538	41.08	4885	4950	4665	6350	3420	4885	4709.66	0.36	0	-17672	5038	4961	4838	4761	4638	5000	4800	108	1465	500	3320	5	1	21515292	1022	-5.48	1.82	12	0.24	-866.00	2612.00	11590	20231017	-59.02	3020	20231228	57.28	8690	-45.34	20240527	3045	55.99	20240222	10880	-56.34	20231025	3020	57.28	20231228	0.00	N	175140	500	107 억		77180	N	N	0	N	00	N
44	20241024	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-165	5	-3.38	186233655	39521	30.90	4885	4950	4665	6350	3420	4885	4712.27	0.36	0	-17629	5038	4961	4838	4761	4638	5000	4800	108	1465	500	3320	5	1	21515292	1016	-5.45	1.81	12	0.18	-866.00	2612.00	11590	20231017	-59.28	3020	20231228	56.29	8690	-45.68	20240527	3045	55.01	20240222	10880	-56.62	20231025	3020	56.29	20231228	0.00	N	175140	500	107 억		77180	N	N	0	N	00	N
45	20241024	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-160	5	-3.28	161578490	34304	26.82	4885	4950	4665	6350	3420	4885	4710.19	0.36	0	-17353	5038	4961	4838	4761	4638	5000	4800	108	1465	500	3320	5	1	21515292	1017	-5.46	1.81	12	0.16	-866.00	2612.00	11590	20231017	-59.23	3020	20231228	56.46	8690	-45.63	20240527	3045	55.17	20240222	10880	-56.57	20231025	3020	56.46	20231228	0.00	N	175140	500	107 억		77180	N	N	0	N	00	N
46	20241024	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-180	5	-3.68	141578315	30059	23.50	4885	4950	4665	6350	3420	4885	4710.01	0.36	0	-17251	5038	4961	4838	4761	4638	5000	4800	108	1465	500	3320	5	1	21515292	1012	-5.43	1.80	12	0.14	-866.00	2612.00	11590	20231017	-59.40	3020	20231228	55.79	8690	-45.86	20240527	3045	54.52	20240222	10880	-56.76	20231025	3020	55.79	20231228	0.00	N	175140	500	107 억		77180	N	N	0	N	00	N
47	20241024	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-165	5	-3.38	124606330	26432	20.67	4885	4950	4670	6350	3420	4885	4714.22	0.36	0	-15072	5038	4961	4838	4761	4638	5000	4800	108	1465	500	3320	5	1	21515292	1016	-5.45	1.81	12	0.12	-866.00	2612.00	11590	20231017	-59.28	3020	20231228	56.29	8690	-45.68	20240527	3045	55.01	20240222	10880	-56.62	20231025	3020	56.29	20231228	0.00	N	175140	500	107 억		77180	N	N	0	N	00	N
48	20241024	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-55	5	-1.13	3169065	650	0.51	4885	4950	4830	6350	3420	4885	4875.48	0.36	0	-590	5038	4961	4838	4761	4638	5000	4800	108	1465	500	3320	5	1	21515292	1039	-5.58	1.85	12	0.00	-866.00	2612.00	11590	20231017	-58.33	3020	20231228	59.93	8690	-44.42	20240527	3045	58.62	20240222	10880	-55.61	20231025	3020	59.93	20231228	0.00	N	175140	500	107 억		77180	N	N	0	N	00	N
49	20241023	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	75	2	1.56	615758565	127894	151.69	4800	4915	4715	6250	3370	4810	4814.59	0.28	0	18184	5323	5066	4933	4676	4543	5000	4610	108	1440	500	3270	5	1	21515292	1051	-5.64	1.87	12	0.59	-866.00	2612.00	11590	20231017	-57.85	3020	20231228	61.75	8690	-43.79	20240527	3045	60.43	20240222	10880	-55.10	20231025	3020	61.75	20231228	0.00	N	175140	500	107 억		59318	N	N	0	N	00	N
50	20241023	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	20	2	0.42	600068295	124654	147.85	4800	4915	4715	6250	3370	4810	4813.87	0.28	0	16806	5323	5066	4933	4676	4543	5000	4610	108	1440	500	3270	5	1	21515292	1039	-5.58	1.85	12	0.58	-866.00	2612.00	11590	20231017	-58.33	3020	20231228	59.93	8690	-44.42	20240527	3045	58.62	20240222	10880	-55.61	20231025	3020	59.93	20231228	0.00	N	175140	500	107 억		59318	N	N	0	N	00	N
51	20241023	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	105	2	2.18	523062745	108860	129.11	4800	4915	4715	6250	3370	4810	4804.91	0.28	0	15057	5323	5066	4933	4676	4543	5000	4610	108	1440	500	3270	5	1	21515292	1057	-5.68	1.88	12	0.51	-866.00	2612.00	11590	20231017	-57.59	3020	20231228	62.75	8690	-43.44	20240527	3045	61.41	20240222	10880	-54.83	20231025	3020	62.75	20231228	0.00	N	175140	500	107 억		59318	N	N	0	N	00	N
52	20241023	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	5	2	0.10	418296620	87317	103.56	4800	4900	4715	6250	3370	4810	4790.55	0.28	0	9727	5323	5066	4933	4676	4543	5000	4610	108	1440	500	3270	5	1	21515292	1036	-5.56	1.84	12	0.41	-866.00	2612.00	11590	20231017	-58.46	3020	20231228	59.44	8690	-44.59	20240527	3045	58.13	20240222	10880	-55.74	20231025	3020	59.44	20231228	0.00	N	175140	500	107 억		59318	N	N	0	N	00	N
53	20241023	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	45	2	0.94	373594955	78031	92.55	4800	4900	4715	6250	3370	4810	4787.78	0.28	0	10328	5323	5066	4933	4676	4543	5000	4610	108	1440	500	3270	5	1	21515292	1045	-5.61	1.86	12	0.36	-866.00	2612.00	11590	20231017	-58.11	3020	20231228	60.76	8690	-44.13	20240527	3045	59.44	20240222	10880	-55.38	20231025	3020	60.76	20231228	0.00	N	175140	500	107 억		59318	N	N	0	N	00	N
54	20241023	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-45	5	-0.94	221015170	46392	55.02	4800	4900	4715	6250	3370	4810	4764.08	0.28	0	2055	5323	5066	4933	4676	4543	5000	4610	108	1440	500	3270	5	1	21515292	1025	-5.50	1.82	12	0.22	-866.00	2612.00	11590	20231017	-58.89	3020	20231228	57.78	8690	-45.17	20240527	3045	56.49	20240222	10880	-56.20	20231025	3020	57.78	20231228	0.00	N	175140	500	107 억		59318	N	N	0	N	00	N
55	20241023	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-30	5	-0.62	88736405	18502	21.94	4800	4900	4740	6250	3370	4810	4796.04	0.28	0	-6679	5323	5066	4933	4676	4543	5000	4610	108	1440	500	3270	5	1	21515292	1028	-5.52	1.83	12	0.09	-866.00	2612.00	11590	20231017	-58.76	3020	20231228	58.28	8690	-44.99	20240527	3045	56.98	20240222	10880	-56.07	20231025	3020	58.28	20231228	0.00	N	175140	500	107 억		59318	N	N	0	N	00	N
56	20241023	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	70	2	1.46	19399235	3980	4.72	4800	4900	4800	6250	3370	4810	4874.18	0.28	0	30	5323	5066	4933	4676	4543	5000	4610	108	1440	500	3270	5	1	21515292	1050	-5.64	1.87	12	0.02	-866.00	2612.00	11590	20231017	-57.89	3020	20231228	61.59	8690	-43.84	20240527	3045	60.26	20240222	10880	-55.15	20231025	3020	61.59	20231228	0.00	N	175140	500	107 억		59318	N	N	0	N	00	N
57	20241022	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-260	5	-5.13	413616705	84158	127.32	5190	5190	4800	6590	3550	5070	4914.92	0.31	0	-7712	5343	5206	5113	4976	4883	5160	4930	108	1520	500	3440	5	1	21515292	1035	-5.55	1.84	12	0.39	-866.00	2612.00	11590	20231017	-58.50	3020	20231228	59.27	8690	-44.65	20240527	3045	57.96	20240222	10880	-55.79	20231025	3020	59.27	20231228	0.00	N	175140	500	107 억		66771	N	N	0	N	00	N
58	20241022	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-235	5	-4.64	382188325	77667	117.50	5190	5190	4800	6590	3550	5070	4920.86	0.31	0	-7343	5343	5206	5113	4976	4883	5160	4930	108	1520	500	3440	5	1	21515292	1040	-5.58	1.85	12	0.36	-866.00	2612.00	11590	20231017	-58.28	3020	20231228	60.10	8690	-44.36	20240527	3045	58.78	20240222	10880	-55.56	20231025	3020	60.10	20231228	0.00	N	175140	500	107 억		66771	N	N	0	N	00	N
59	20241022	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	-195	5	-3.85	315886190	63922	96.70	5190	5190	4850	6590	3550	5070	4941.74	0.31	0	-6796	5343	5206	5113	4976	4883	5160	4930	108	1520	500	3440	5	1	21515292	1049	-5.63	1.87	12	0.30	-866.00	2612.00	11590	20231017	-57.94	3020	20231228	61.42	8690	-43.90	20240527	3045	60.10	20240222	10880	-55.19	20231025	3020	61.42	20231228	0.00	N	175140	500	107 억		66771	N	N	0	N	00	N
60	20241022	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-150	5	-2.96	250783715	50553	76.48	5190	5190	4880	6590	3550	5070	4960.81	0.31	0	-6400	5343	5206	5113	4976	4883	5160	4930	108	1520	500	3440	5	1	21515292	1059	-5.68	1.88	12	0.23	-866.00	2612.00	11590	20231017	-57.55	3020	20231228	62.91	8690	-43.38	20240527	3045	61.58	20240222	10880	-54.78	20231025	3020	62.91	20231228	0.00	N	175140	500	107 억		66771	N	N	0	N	00	N
61	20241022	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-140	5	-2.76	214780545	43210	65.37	5190	5190	4915	6590	3550	5070	4970.62	0.31	0	-6237	5343	5206	5113	4976	4883	5160	4930	108	1520	500	3440	5	1	21515292	1061	-5.69	1.89	12	0.20	-866.00	2612.00	11590	20231017	-57.46	3020	20231228	63.25	8690	-43.27	20240527	3045	61.90	20240222	10880	-54.69	20231025	3020	63.25	20231228	0.00	N	175140	500	107 억		66771	N	N	0	N	00	N
62	20241022	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-85	5	-1.68	148189540	29723	44.97	5190	5190	4965	6590	3550	5070	4985.69	0.31	0	-4714	5343	5206	5113	4976	4883	5160	4930	108	1520	500	3440	5	1	21515292	1073	-5.76	1.91	12	0.14	-866.00	2612.00	11590	20231017	-56.99	3020	20231228	65.07	8690	-42.64	20240527	3045	63.71	20240222	10880	-54.18	20231025	3020	65.07	20231228	0.00	N	175140	500	107 억		66771	N	N	0	N	00	N
63	20241022	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-60	5	-1.18	57470540	11472	17.35	5190	5190	4975	6590	3550	5070	5009.64	0.31	0	-4025	5343	5206	5113	4976	4883	5160	4930	108	1520	500	3440	10	1	21515292	1078	-5.79	1.92	12	0.05	-866.00	2612.00	11590	20231017	-56.77	3020	20231228	65.89	8690	-42.35	20240527	3045	64.53	20240222	10880	-53.95	20231025	3020	65.89	20231228	0.00	N	175140	500	107 억		66771	N	N	0	N	00	N
64	20241022	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-70	5	-1.38	14411720	2856	4.32	5190	5190	5000	6590	3550	5070	5046.12	0.31	0	-1623	5343	5206	5113	4976	4883	5160	4930	108	1520	500	3440	10	1	21515292	1076	-5.77	1.91	12	0.01	-866.00	2612.00	11590	20231017	-56.86	3020	20231228	65.56	8690	-42.46	20240527	3045	64.20	20240222	10880	-54.04	20231025	3020	65.56	20231228	0.00	N	175140	500	107 억		66771	N	N	0	N	00	N
65	20241021	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-90	5	-1.74	336463360	66098	37.60	5250	5250	5020	6700	3620	5160	5090.39	0.39	0	-16647	5563	5361	5088	4886	4613	5462	4987	108	1540	500	3500	10	1	21515292	1091	-5.85	1.94	12	0.31	-866.00	2612.00	11880	20231012	-57.32	3020	20231228	67.88	8690	-41.66	20240527	3045	66.50	20240222	10880	-53.40	20231025	3020	67.88	20231228	0.00	N	175140	500	107 억		83046	N	N	0	N	00	N
66	20241021	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-90	5	-1.74	324887940	63813	36.30	5250	5250	5020	6700	3620	5160	5091.25	0.39	0	-15354	5563	5361	5088	4886	4613	5462	4987	108	1540	500	3500	10	1	21515292	1091	-5.85	1.94	12	0.30	-866.00	2612.00	11880	20231012	-57.32	3020	20231228	67.88	8690	-41.66	20240527	3045	66.50	20240222	10880	-53.40	20231025	3020	67.88	20231228	0.00	N	175140	500	107 억		83046	N	N	0	N	00	N
67	20241021	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-110	5	-2.13	294157720	57737	32.85	5250	5250	5020	6700	3620	5160	5094.79	0.39	0	-13541	5563	5361	5088	4886	4613	5462	4987	108	1540	500	3500	10	1	21515292	1087	-5.83	1.93	12	0.27	-866.00	2612.00	11880	20231012	-57.49	3020	20231228	67.22	8690	-41.89	20240527	3045	65.85	20240222	10880	-53.58	20231025	3020	67.22	20231228	0.00	N	175140	500	107 억		83046	N	N	0	N	00	N
68	20241021	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-100	5	-1.94	193335190	37746	21.47	5250	5250	5050	6700	3620	5160	5122.00	0.39	0	-9747	5563	5361	5088	4886	4613	5462	4987	108	1540	500	3500	10	1	21515292	1089	-5.84	1.94	12	0.18	-866.00	2612.00	11880	20231012	-57.41	3020	20231228	67.55	8690	-41.77	20240527	3045	66.17	20240222	10880	-53.49	20231025	3020	67.55	20231228	0.00	N	175140	500	107 억		83046	N	N	0	N	00	N
69	20241021	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-20	5	-0.39	133478770	26019	14.80	5250	5250	5050	6700	3620	5160	5130.05	0.39	0	-9240	5563	5361	5088	4886	4613	5462	4987	108	1540	500	3500	10	1	21515292	1106	-5.94	1.97	12	0.12	-866.00	2612.00	11880	20231012	-56.73	3020	20231228	70.20	8690	-40.85	20240527	3045	68.80	20240222	10880	-52.76	20231025	3020	70.20	20231228	0.00	N	175140	500	107 억		83046	N	N	0	N	00	N
70	20241021	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-10	5	-0.19	120770470	23539	13.39	5250	5250	5050	6700	3620	5160	5130.65	0.39	0	-7185	5563	5361	5088	4886	4613	5462	4987	108	1540	500	3500	10	1	21515292	1108	-5.95	1.97	12	0.11	-866.00	2612.00	11880	20231012	-56.65	3020	20231228	70.53	8690	-40.74	20240527	3045	69.13	20240222	10880	-52.67	20231025	3020	70.53	20231228	0.00	N	175140	500	107 억		83046	N	N	0	N	00	N
71	20241021	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-30	5	-0.58	110431990	21520	12.24	5250	5250	5050	6700	3620	5160	5131.60	0.39	0	-6704	5563	5361	5088	4886	4613	5462	4987	108	1540	500	3500	10	1	21515292	1104	-5.92	1.96	12	0.10	-866.00	2612.00	11880	20231012	-56.82	3020	20231228	69.87	8690	-40.97	20240527	3045	68.47	20240222	10880	-52.85	20231025	3020	69.87	20231228	0.00	N	175140	500	107 억		83046	N	N	0	N	00	N
72	20241021	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-20	5	-0.39	42531560	8220	4.68	5250	5250	5130	6700	3620	5160	5174.16	0.39	0	-4660	5563	5361	5088	4886	4613	5462	4987	108	1540	500	3500	10	1	21515292	1106	-5.94	1.97	12	0.04	-866.00	2612.00	11880	20231012	-56.73	3020	20231228	70.20	8690	-40.85	20240527	3045	68.80	20240222	10880	-52.76	20231025	3020	70.20	20231228	0.00	N	175140	500	107 억		83046	N	N	0	N	00	N
73	20241018	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	310	2	6.39	883876055	174537	64.16	4855	5290	4815	6300	3395	4850	5064.00	0.30	0	18983	5146	4997	4776	4627	4406	4887	4517	108	1450	500	3290	10	1	21515292	1110	-5.96	1.98	12	0.81	-866.00	2612.00	11880	20231012	-56.57	3020	20231228	70.86	8690	-40.62	20240527	3045	69.46	20240222	10960	-52.92	20231018	3020	70.86	20231228	0.00	N	175140	500	107 억		64661	N	N	0	N	00	N
74	20241018	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	330	2	6.80	763307715	151202	55.58	4855	5290	4815	6300	3395	4850	5048.26	0.30	0	12183	5146	4997	4776	4627	4406	4887	4517	108	1450	500	3290	10	1	21515292	1114	-5.98	1.98	12	0.70	-866.00	2612.00	11880	20231012	-56.40	3020	20231228	71.52	8690	-40.39	20240527	3045	70.11	20240222	10960	-52.74	20231018	3020	71.52	20231228	0.00	N	175140	500	107 억		64661	N	N	0	N	00	N
75	20241018	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	170	2	3.51	364134165	73667	27.08	4855	5080	4815	6300	3395	4850	4942.98	0.30	0	-5540	5146	4997	4776	4627	4406	4887	4517	108	1450	500	3290	10	1	21515292	1080	-5.80	1.92	12	0.34	-866.00	2612.00	11880	20231012	-57.74	3020	20231228	66.23	8690	-42.23	20240527	3045	64.86	20240222	10960	-54.20	20231018	3020	66.23	20231228	0.00	N	175140	500	107 억		64661	N	N	0	N	00	N
76	20241018	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	35	2	0.72	299612990	60667	22.30	4855	5080	4815	6300	3395	4850	4938.65	0.30	0	-6229	5146	4997	4776	4627	4406	4887	4517	108	1450	500	3290	5	1	21515292	1051	-5.64	1.87	12	0.28	-866.00	2612.00	11880	20231012	-58.88	3020	20231228	61.75	8690	-43.79	20240527	3045	60.43	20240222	10960	-55.43	20231018	3020	61.75	20231228	0.00	N	175140	500	107 억		64661	N	N	0	N	00	N
77	20241018	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	65	2	1.34	219273545	44233	16.26	4855	5080	4815	6300	3395	4850	4957.24	0.30	0	-7345	5146	4997	4776	4627	4406	4887	4517	108	1450	500	3290	5	1	21515292	1057	-5.68	1.88	12	0.21	-866.00	2612.00	11880	20231012	-58.63	3020	20231228	62.75	8690	-43.44	20240527	3045	61.41	20240222	10960	-55.16	20231018	3020	62.75	20231228	0.00	N	175140	500	107 억		64661	N	N	0	N	00	N
78	20241018	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	150	2	3.09	160087020	32282	11.87	4855	5080	4815	6300	3395	4850	4959.02	0.30	0	-4665	5146	4997	4776	4627	4406	4887	4517	108	1450	500	3290	10	1	21515292	1076	-5.77	1.91	12	0.15	-866.00	2612.00	11880	20231012	-57.91	3020	20231228	65.56	8690	-42.46	20240527	3045	64.20	20240222	10960	-54.38	20231018	3020	65.56	20231228	0.00	N	175140	500	107 억		64661	N	N	0	N	00	N
79	20241018	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	180	2	3.71	126675420	25569	9.40	4855	5080	4815	6300	3395	4850	4954.26	0.30	0	-2530	5146	4997	4776	4627	4406	4887	4517	108	1450	500	3290	10	1	21515292	1082	-5.81	1.93	12	0.12	-866.00	2612.00	11880	20231012	-57.66	3020	20231228	66.56	8690	-42.12	20240527	3045	65.19	20240222	10960	-54.11	20231018	3020	66.56	20231228	0.00	N	175140	500	107 억		64661	N	N	0	N	00	N
80	20241018	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-5	5	-0.10	11288970	2339	0.86	4855	4865	4815	6300	3395	4850	4826.41	0.30	0	143	5146	4997	4776	4627	4406	4887	4517	108	1450	500	3290	5	1	21515292	1042	-5.59	1.85	12	0.01	-866.00	2612.00	11880	20231012	-59.22	3020	20231228	60.43	8690	-44.25	20240527	3045	59.11	20240222	10960	-55.79	20231018	3020	60.43	20231228	0.00	N	175140	500	107 억		64661	N	N	0	N	00	N
81	20241017	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-40	5	-0.82	1275214915	271882	270.99	4880	4925	4555	6350	3425	4890	4690.32	0.17	0	27969	5093	4991	4883	4781	4673	5042	4832	108	1460	500	3320	5	1	21515292	1043	-5.60	1.86	12	1.26	-866.00	2612.00	11880	20231012	-59.18	3020	20231228	60.60	8690	-44.19	20240527	3045	59.28	20240222	11590	-58.15	20231017	3020	60.60	20231228	0.00	N	175140	500	107 억		36692	N	N	0	N	00	N
82	20241017	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-60	5	-1.23	1210965250	258486	257.64	4880	4925	4555	6350	3425	4890	4684.84	0.17	0	26895	5093	4991	4883	4781	4673	5042	4832	108	1460	500	3320	5	1	21515292	1039	-5.58	1.85	12	1.20	-866.00	2612.00	11880	20231012	-59.34	3020	20231228	59.93	8690	-44.42	20240527	3045	58.62	20240222	11590	-58.33	20231017	3020	59.93	20231228	0.00	N	175140	500	107 억		36692	N	N	0	N	00	N
83	20241017	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-160	5	-3.27	1088610510	232850	232.08	4880	4925	4555	6350	3425	4890	4675.16	0.17	0	21781	5093	4991	4883	4781	4673	5042	4832	108	1460	500	3320	5	1	21515292	1018	-5.46	1.81	12	1.08	-866.00	2612.00	11880	20231012	-60.19	3020	20231228	56.62	8690	-45.57	20240527	3045	55.34	20240222	11590	-59.19	20231017	3020	56.62	20231228	0.00	N	175140	500	107 억		36692	N	N	0	N	00	N
84	20241017	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-170	5	-3.48	1002623175	214757	214.05	4880	4925	4555	6350	3425	4890	4668.64	0.17	0	21712	5093	4991	4883	4781	4673	5042	4832	108	1460	500	3320	5	1	21515292	1016	-5.45	1.81	12	1.00	-866.00	2612.00	11880	20231012	-60.27	3020	20231228	56.29	8690	-45.68	20240527	3045	55.01	20240222	11590	-59.28	20231017	3020	56.29	20231228	0.00	N	175140	500	107 억		36692	N	N	0	N	00	N
85	20241017	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-190	5	-3.89	894104510	191738	191.11	4880	4925	4555	6350	3425	4890	4663.16	0.17	0	17831	5093	4991	4883	4781	4673	5042	4832	108	1460	500	3320	5	1	21515292	1011	-5.43	1.80	12	0.89	-866.00	2612.00	11880	20231012	-60.44	3020	20231228	55.63	8690	-45.91	20240527	3045	54.35	20240222	11590	-59.45	20231017	3020	55.63	20231228	0.00	N	175140	500	107 억		36692	N	N	0	N	00	N
86	20241017	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-230	5	-4.70	828838225	177730	177.15	4880	4925	4555	6350	3425	4890	4663.47	0.17	0	13274	5093	4991	4883	4781	4673	5042	4832	108	1460	500	3320	5	1	21515292	1003	-5.38	1.78	12	0.83	-866.00	2612.00	11880	20231012	-60.77	3020	20231228	54.30	8690	-46.38	20240527	3045	53.04	20240222	11590	-59.79	20231017	3020	54.30	20231228	0.00	N	175140	500	107 억		36692	N	N	0	N	00	N
87	20241017	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-295	5	-6.03	769974590	165023	164.48	4880	4925	4555	6350	3425	4890	4665.86	0.17	0	13674	5093	4991	4883	4781	4673	5042	4832	108	1460	500	3320	5	1	21515292	989	-5.31	1.76	12	0.77	-866.00	2612.00	11880	20231012	-61.32	3020	20231228	52.15	8690	-47.12	20240527	3045	50.90	20240222	11590	-60.35	20231017	3020	52.15	20231228	0.00	N	175140	500	107 억		36692	N	N	0	N	00	N
88	20241017	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-30	5	-0.61	11091020	2277	2.27	4880	4925	4860	6350	3425	4890	4870.89	0.17	0	-1210	5093	4991	4883	4781	4673	5042	4832	108	1460	500	3320	5	1	21515292	1046	-5.61	1.86	12	0.01	-866.00	2612.00	11880	20231012	-59.09	3020	20231228	60.93	8690	-44.07	20240527	3045	59.61	20240222	11590	-58.07	20231017	3020	60.93	20231228	0.00	N	175140	500	107 억		36692	N	N	0	N	00	N
89	20241016	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	40	2	0.82	486688445	99987	32.37	4850	4985	4775	6300	3395	4850	4867.37	0.19	0	-4814	5683	5266	4883	4466	4083	5075	4275	108	1450	500	3290	5	1	21515292	1052	-5.65	1.87	12	0.46	-866.00	2612.00	11880	20231012	-58.84	3020	20231228	61.92	8690	-43.73	20240527	3045	60.59	20240222	11590	-57.81	20231017	3020	61.92	20231228	0.00	N	175140	500	107 억		41495	N	N	0	N	00	N
90	20241016	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	20	2	0.41	439730740	90318	29.24	4850	4985	4775	6300	3395	4850	4868.69	0.19	0	-7350	5683	5266	4883	4466	4083	5075	4275	108	1450	500	3290	5	1	21515292	1048	-5.62	1.86	12	0.42	-866.00	2612.00	11880	20231012	-59.01	3020	20231228	61.26	8690	-43.96	20240527	3045	59.93	20240222	11590	-57.98	20231017	3020	61.26	20231228	0.00	N	175140	500	107 억		41495	N	N	0	N	00	N
91	20241016	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	0	3	0.00	406593340	83473	27.02	4850	4985	4775	6300	3395	4850	4870.96	0.19	0	-6780	5683	5266	4883	4466	4083	5075	4275	108	1450	500	3290	5	1	21515292	1043	-5.60	1.86	12	0.39	-866.00	2612.00	11880	20231012	-59.18	3020	20231228	60.60	8690	-44.19	20240527	3045	59.28	20240222	11590	-58.15	20231017	3020	60.60	20231228	0.00	N	175140	500	107 억		41495	N	N	0	N	00	N
92	20241016	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	0	3	0.00	363311345	74489	24.12	4850	4985	4775	6300	3395	4850	4877.38	0.19	0	-5469	5683	5266	4883	4466	4083	5075	4275	108	1450	500	3290	5	1	21515292	1043	-5.60	1.86	12	0.35	-866.00	2612.00	11880	20231012	-59.18	3020	20231228	60.60	8690	-44.19	20240527	3045	59.28	20240222	11590	-58.15	20231017	3020	60.60	20231228	0.00	N	175140	500	107 억		41495	N	N	0	N	00	N
93	20241016	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	15	2	0.31	333291680	68303	22.11	4850	4985	4775	6300	3395	4850	4879.61	0.19	0	-3228	5683	5266	4883	4466	4083	5075	4275	108	1450	500	3290	5	1	21515292	1047	-5.62	1.86	12	0.32	-866.00	2612.00	11880	20231012	-59.05	3020	20231228	61.09	8690	-44.02	20240527	3045	59.77	20240222	11590	-58.02	20231017	3020	61.09	20231228	0.00	N	175140	500	107 억		41495	N	N	0	N	00	N
94	20241016	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	65	2	1.34	299475285	61381	19.87	4850	4985	4775	6300	3395	4850	4878.96	0.19	0	-936	5683	5266	4883	4466	4083	5075	4275	108	1450	500	3290	5	1	21515292	1057	-5.68	1.88	12	0.29	-866.00	2612.00	11880	20231012	-58.63	3020	20231228	62.75	8690	-43.44	20240527	3045	61.41	20240222	11590	-57.59	20231017	3020	62.75	20231228	0.00	N	175140	500	107 억		41495	N	N	0	N	00	N
95	20241016	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	55	2	1.13	280425660	57510	18.62	4850	4985	4775	6300	3395	4850	4876.12	0.19	0	-138	5683	5266	4883	4466	4083	5075	4275	108	1450	500	3290	5	1	21515292	1055	-5.66	1.88	12	0.27	-866.00	2612.00	11880	20231012	-58.71	3020	20231228	62.42	8690	-43.56	20240527	3045	61.08	20240222	11590	-57.68	20231017	3020	62.42	20231228	0.00	N	175140	500	107 억		41495	N	N	0	N	00	N
96	20241016	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-50	5	-1.03	42127750	8732	2.83	4850	4855	4795	6300	3395	4850	4824.52	0.19	0	-3438	5683	5266	4883	4466	4083	5075	4275	108	1450	500	3290	5	1	21515292	1033	-5.54	1.84	12	0.04	-866.00	2612.00	11880	20231012	-59.60	3020	20231228	58.94	8690	-44.76	20240527	3045	57.64	20240222	11590	-58.58	20231017	3020	58.94	20231228	0.00	N	175140	500	107 억		41495	N	N	0	N	00	N
97	20241015	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-300	5	-5.83	1514689115	308415	193.29	5300	5300	4500	6690	3610	5150	4911.30	0.23	0	-7978	5510	5330	5190	5010	4870	5310	4990	108	1540	500	3500	5	1	21515292	1043	-5.60	1.86	12	1.43	-866.00	2612.00	11880	20231012	-59.18	3020	20231228	60.60	8690	-44.19	20240527	3045	59.28	20240222	11590	-58.15	20231017	3020	60.60	20231228	0.00	N	175140	500	107 억		48850	N	N	0	N	00	N
98	20241015	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-340	5	-6.60	1438714085	292724	183.46	5300	5300	4500	6690	3610	5150	4914.92	0.23	0	-7241	5510	5330	5190	5010	4870	5310	4990	108	1540	500	3500	5	1	21515292	1035	-5.55	1.84	12	1.36	-866.00	2612.00	11880	20231012	-59.51	3020	20231228	59.27	8690	-44.65	20240527	3045	57.96	20240222	11590	-58.50	20231017	3020	59.27	20231228	0.00	N	175140	500	107 억		48850	N	N	0	N	00	N
99	20241015	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-245	5	-4.76	860558890	171957	107.77	5300	5300	4820	6690	3610	5150	5004.50	0.23	0	-14536	5510	5330	5190	5010	4870	5310	4990	108	1540	500	3500	5	1	21515292	1055	-5.66	1.88	12	0.80	-866.00	2612.00	11880	20231012	-58.71	3020	20231228	62.42	8690	-43.56	20240527	3045	61.08	20240222	11590	-57.68	20231017	3020	62.42	20231228	0.00	N	175140	500	107 억		48850	N	N	0	N	00	N
100	20241015	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-165	5	-3.20	547990100	108492	67.99	5300	5300	4975	6690	3610	5150	5050.97	0.23	0	-8879	5510	5330	5190	5010	4870	5310	4990	108	1540	500	3500	5	1	21515292	1073	-5.76	1.91	12	0.50	-866.00	2612.00	11880	20231012	-58.04	3020	20231228	65.07	8690	-42.64	20240527	3045	63.71	20240222	11590	-56.99	20231017	3020	65.07	20231228	0.00	N	175140	500	107 억		48850	N	N	0	N	00	N
101	20241015	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-150	5	-2.91	498882475	98680	61.84	5300	5300	4975	6690	3610	5150	5055.56	0.23	0	-6309	5510	5330	5190	5010	4870	5310	4990	108	1540	500	3500	10	1	21515292	1076	-5.77	1.91	12	0.46	-866.00	2612.00	11880	20231012	-57.91	3020	20231228	65.56	8690	-42.46	20240527	3045	64.20	20240222	11590	-56.86	20231017	3020	65.56	20231228	0.00	N	175140	500	107 억		48850	N	N	0	N	00	N
102	20241015	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-100	5	-1.94	421231705	83155	52.11	5300	5300	4975	6690	3610	5150	5065.62	0.23	0	-7373	5510	5330	5190	5010	4870	5310	4990	108	1540	500	3500	10	1	21515292	1087	-5.83	1.93	12	0.39	-866.00	2612.00	11880	20231012	-57.49	3020	20231228	67.22	8690	-41.89	20240527	3045	65.85	20240222	11590	-56.43	20231017	3020	67.22	20231228	0.00	N	175140	500	107 억		48850	N	N	0	N	00	N
103	20241015	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-110	5	-2.14	256170950	50184	31.45	5300	5300	5030	6690	3610	5150	5104.63	0.23	0	-9273	5510	5330	5190	5010	4870	5310	4990	108	1540	500	3500	10	1	21515292	1084	-5.82	1.93	12	0.23	-866.00	2612.00	11880	20231012	-57.58	3020	20231228	66.89	8690	-42.00	20240527	3045	65.52	20240222	11590	-56.51	20231017	3020	66.89	20231228	0.00	N	175140	500	107 억		48850	N	N	0	N	00	N
104	20241015	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	21588940	4161	2.61	5300	5300	5150	6690	3610	5150	5188.40	0.23	0	-1894	5510	5330	5190	5010	4870	5310	4990	108	1540	500	3500	10	1	21515292	1108	-5.95	1.97	12	0.02	-866.00	2612.00	11880	20231012	-56.65	3020	20231228	70.53	8690	-40.74	20240527	3045	69.13	20240222	11590	-55.57	20231017	3020	70.53	20231228	0.00	N	175140	500	107 억		48850	N	N	0	N	00	N
105	20241014	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	60	2	1.18	825971310	159502	166.73	5150	5370	5050	6610	3570	5090	5178.56	0.12	0	21211	5530	5310	5200	4980	4870	5255	4925	108	1520	500	3460	10	1	21515292	1108	-5.95	1.97	12	0.74	-866.00	2612.00	11880	20231012	-56.65	3020	20231228	70.53	8690	-40.74	20240527	3045	69.13	20240222	11590	-55.57	20231017	3020	70.53	20231228	0.00	N	175140	500	107 억		26727	N	N	0	N	00	N
106	20241014	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	90	2	1.77	816080690	157583	164.72	5150	5370	5050	6610	3570	5090	5178.74	0.12	0	21115	5530	5310	5200	4980	4870	5255	4925	108	1520	500	3460	10	1	21515292	1114	-5.98	1.98	12	0.73	-866.00	2612.00	11880	20231012	-56.40	3020	20231228	71.52	8690	-40.39	20240527	3045	70.11	20240222	11590	-55.31	20231017	3020	71.52	20231228	0.00	N	175140	500	107 억		26727	N	N	0	N	00	N
107	20241014	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	120	2	2.36	787548670	152052	158.94	5150	5370	5050	6610	3570	5090	5179.47	0.12	0	20837	5530	5310	5200	4980	4870	5255	4925	108	1520	500	3460	10	1	21515292	1121	-6.02	1.99	12	0.71	-866.00	2612.00	11880	20231012	-56.14	3020	20231228	72.52	8690	-40.05	20240527	3045	71.10	20240222	11590	-55.05	20231017	3020	72.52	20231228	0.00	N	175140	500	107 억		26727	N	N	0	N	00	N
108	20241014	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	180	2	3.54	724496460	140038	146.38	5150	5370	5050	6610	3570	5090	5173.57	0.12	0	23342	5530	5310	5200	4980	4870	5255	4925	108	1520	500	3460	10	1	21515292	1134	-6.09	2.02	12	0.65	-866.00	2612.00	11880	20231012	-55.64	3020	20231228	74.50	8690	-39.36	20240527	3045	73.07	20240222	11590	-54.53	20231017	3020	74.50	20231228	0.00	N	175140	500	107 억		26727	N	N	0	N	00	N
109	20241014	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	150	2	2.95	635191330	123077	128.65	5150	5370	5050	6610	3570	5090	5160.93	0.12	0	19505	5530	5310	5200	4980	4870	5255	4925	108	1520	500	3460	10	1	21515292	1127	-6.05	2.01	12	0.57	-866.00	2612.00	11880	20231012	-55.89	3020	20231228	73.51	8690	-39.70	20240527	3045	72.09	20240222	11590	-54.79	20231017	3020	73.51	20231228	0.00	N	175140	500	107 억		26727	N	N	0	N	00	N
110	20241014	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	80	2	1.57	535833380	104061	108.78	5150	5370	5050	6610	3570	5090	5149.22	0.12	0	16270	5530	5310	5200	4980	4870	5255	4925	108	1520	500	3460	10	1	21515292	1112	-5.97	1.98	12	0.48	-866.00	2612.00	11880	20231012	-56.48	3020	20231228	71.19	8690	-40.51	20240527	3045	69.79	20240222	11590	-55.39	20231017	3020	71.19	20231228	0.00	N	175140	500	107 억		26727	N	N	0	N	00	N
111	20241014	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	50	2	0.98	479438950	93128	97.35	5150	5370	5050	6610	3570	5090	5148.17	0.12	0	14163	5530	5310	5200	4980	4870	5255	4925	108	1520	500	3460	10	1	21515292	1106	-5.94	1.97	12	0.43	-866.00	2612.00	11880	20231012	-56.73	3020	20231228	70.20	8690	-40.85	20240527	3045	68.80	20240222	11590	-55.65	20231017	3020	70.20	20231228	0.00	N	175140	500	107 억		26727	N	N	0	N	00	N
112	20241014	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	180	2	3.54	108131900	20654	21.59	5150	5370	5150	6610	3570	5090	5235.40	0.12	0	4712	5530	5310	5200	4980	4870	5255	4925	108	1520	500	3460	10	1	21515292	1134	-6.09	2.02	12	0.10	-866.00	2612.00	11880	20231012	-55.64	3020	20231228	74.50	8690	-39.36	20240527	3045	73.07	20240222	11590	-54.53	20231017	3020	74.50	20231228	0.00	N	175140	500	107 억		26727	N	N	0	N	00	N
113	20241011	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-230	5	-4.32	495157010	95082	48.88	5420	5420	5090	6910	3730	5320	5208.53	0.19	0	-14248	6180	5750	5530	5100	4880	5640	4990	108	1590	500	3610	10	1	21515292	1095	-5.88	1.95	12	0.44	-866.00	2612.00	11880	20231012	-57.15	3020	20231228	68.54	8690	-41.43	20240527	3045	67.16	20240222	11880	-57.15	20231012	3020	68.54	20231228	0.00	N	175140	500	107 억		40531	N	N	0	N	00	N
114	20241011	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-110	5	-2.07	423990180	81183	41.73	5420	5420	5100	6910	3730	5320	5222.65	0.19	0	-15210	6180	5750	5530	5100	4880	5640	4990	108	1590	500	3610	10	1	21515292	1121	-6.02	1.99	12	0.38	-866.00	2612.00	11880	20231012	-56.14	3020	20231228	72.52	8690	-40.05	20240527	3045	71.10	20240222	11880	-56.14	20231012	3020	72.52	20231228	0.00	N	175140	500	107 억		40531	N	N	0	N	00	N
115	20241011	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-120	5	-2.26	395720290	75738	38.93	5420	5420	5100	6910	3730	5320	5224.86	0.19	0	-13070	6180	5750	5530	5100	4880	5640	4990	108	1590	500	3610	10	1	21515292	1119	-6.00	1.99	12	0.35	-866.00	2612.00	11880	20231012	-56.23	3020	20231228	72.19	8690	-40.16	20240527	3045	70.77	20240222	11880	-56.23	20231012	3020	72.19	20231228	0.00	N	175140	500	107 억		40531	N	N	0	N	00	N
116	20241011	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-120	5	-2.26	373060390	71376	36.69	5420	5420	5100	6910	3730	5320	5226.69	0.19	0	-11729	6180	5750	5530	5100	4880	5640	4990	108	1590	500	3610	10	1	21515292	1119	-6.00	1.99	12	0.33	-866.00	2612.00	11880	20231012	-56.23	3020	20231228	72.19	8690	-40.16	20240527	3045	70.77	20240222	11880	-56.23	20231012	3020	72.19	20231228	0.00	N	175140	500	107 억		40531	N	N	0	N	00	N
117	20241011	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-150	5	-2.82	342718160	65497	33.67	5420	5420	5100	6910	3730	5320	5232.58	0.19	0	-11237	6180	5750	5530	5100	4880	5640	4990	108	1590	500	3610	10	1	21515292	1112	-5.97	1.98	12	0.30	-866.00	2612.00	11880	20231012	-56.48	3020	20231228	71.19	8690	-40.51	20240527	3045	69.79	20240222	11880	-56.48	20231012	3020	71.19	20231228	0.00	N	175140	500	107 억		40531	N	N	0	N	00	N
118	20241011	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-80	5	-1.50	243411980	46240	23.77	5420	5420	5130	6910	3730	5320	5264.10	0.19	0	-11282	6180	5750	5530	5100	4880	5640	4990	108	1590	500	3610	10	1	21515292	1127	-6.05	2.01	12	0.21	-866.00	2612.00	11880	20231012	-55.89	3020	20231228	73.51	8690	-39.70	20240527	3045	72.09	20240222	11880	-55.89	20231012	3020	73.51	20231228	0.00	N	175140	500	107 억		40531	N	N	0	N	00	N
119	20241011	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-10	5	-0.19	114844560	21504	11.05	5420	5420	5290	6910	3730	5320	5340.61	0.19	0	-11198	6180	5750	5530	5100	4880	5640	4990	108	1590	500	3610	10	1	21515292	1142	-6.13	2.03	12	0.10	-866.00	2612.00	11880	20231012	-55.30	3020	20231228	75.83	8690	-38.90	20240527	3045	74.38	20240222	11880	-55.30	20231012	3020	75.83	20231228	0.00	N	175140	500	107 억		40531	N	N	0	N	00	N
120	20241011	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	50	2	0.94	6747910	1256	0.65	5420	5420	5350	6910	3730	5320	5372.54	0.19	0	-187	6180	5750	5530	5100	4880	5640	4990	108	1590	500	3610	10	1	21515292	1155	-6.20	2.06	12	0.01	-866.00	2612.00	11880	20231012	-54.80	3020	20231228	77.81	8690	-38.20	20240527	3045	76.35	20240222	11880	-54.80	20231012	3020	77.81	20231228	0.00	N	175140	500	107 억		40531	N	N	0	N	00	N
121	20241010	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-560	5	-9.52	1075779710	193528	53.00	5880	5960	5310	7640	4120	5880	5558.78	0.36	0	-35193	6480	6180	5860	5560	5240	6330	5710	108	1760	500	3990	10	1	21515292	1145	-6.14	2.04	12	0.90	-866.00	2612.00	11880	20231012	-55.22	3020	20231228	76.16	8690	-38.78	20240527	3045	74.71	20240222	11880	-55.22	20231012	3020	76.16	20231228	0.00	N	175140	500	107 억		76647	N	N	0	N	00	N
122	20241010	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-540	5	-9.18	976480690	174882	47.90	5880	5960	5310	7640	4120	5880	5583.65	0.36	0	-28999	6480	6180	5860	5560	5240	6330	5710	108	1760	500	3990	10	1	21515292	1149	-6.17	2.04	12	0.81	-866.00	2612.00	11880	20231012	-55.05	3020	20231228	76.82	8690	-38.55	20240527	3045	75.37	20240222	11880	-55.05	20231012	3020	76.82	20231228	0.00	N	175140	500	107 억		76647	N	N	0	N	00	N
123	20241010	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-510	5	-8.67	777095740	137917	37.77	5880	5960	5370	7640	4120	5880	5634.52	0.36	0	-17380	6480	6180	5860	5560	5240	6330	5710	108	1760	500	3990	10	1	21515292	1155	-6.20	2.06	12	0.64	-866.00	2612.00	11880	20231012	-54.80	3020	20231228	77.81	8690	-38.20	20240527	3045	76.35	20240222	11880	-54.80	20231012	3020	77.81	20231228	0.00	N	175140	500	107 억		76647	N	N	0	N	00	N
124	20241010	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-300	5	-5.10	536084610	93958	25.73	5880	5960	5560	7640	4120	5880	5705.58	0.36	0	-12024	6480	6180	5860	5560	5240	6330	5710	108	1760	500	3990	10	1	21515292	1201	-6.44	2.14	12	0.44	-866.00	2612.00	11880	20231012	-53.03	3020	20231228	84.77	8690	-35.79	20240527	3045	83.25	20240222	11880	-53.03	20231012	3020	84.77	20231228	0.00	N	175140	500	107 억		76647	N	N	0	N	00	N
125	20241010	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-230	5	-3.91	452367410	78994	21.63	5880	5960	5600	7640	4120	5880	5726.60	0.36	0	-9471	6480	6180	5860	5560	5240	6330	5710	108	1760	500	3990	10	1	21515292	1216	-6.52	2.16	12	0.37	-866.00	2612.00	11880	20231012	-52.44	3020	20231228	87.09	8690	-34.98	20240527	3045	85.55	20240222	11880	-52.44	20231012	3020	87.09	20231228	0.00	N	175140	500	107 억		76647	N	N	0	N	00	N
126	20241010	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-140	5	-2.38	341526670	59340	16.25	5880	5960	5690	7640	4120	5880	5755.42	0.36	0	-6090	6480	6180	5860	5560	5240	6330	5710	108	1760	500	3990	10	1	21515292	1235	-6.63	2.20	12	0.28	-866.00	2612.00	11880	20231012	-51.68	3020	20231228	90.07	8690	-33.95	20240527	3045	88.51	20240222	11880	-51.68	20231012	3020	90.07	20231228	0.00	N	175140	500	107 억		76647	N	N	0	N	00	N
127	20241010	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-130	5	-2.21	193921180	33483	9.17	5880	5960	5730	7640	4120	5880	5791.63	0.36	0	-1116	6480	6180	5860	5560	5240	6330	5710	108	1760	500	3990	10	1	21515292	1237	-6.64	2.20	12	0.16	-866.00	2612.00	11880	20231012	-51.60	3020	20231228	90.40	8690	-33.83	20240527	3045	88.83	20240222	11880	-51.60	20231012	3020	90.40	20231228	0.00	N	175140	500	107 억		76647	N	N	0	N	00	N
128	20241010	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	0	3	0.00	62962520	10831	2.97	5880	5960	5760	7640	4120	5880	5813.18	0.36	0	3359	6480	6180	5860	5560	5240	6330	5710	108	1760	500	3990	10	1	21515292	1265	-6.79	2.25	12	0.05	-866.00	2612.00	11880	20231012	-50.51	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	11880	-50.51	20231012	3020	94.70	20231228	0.00	N	175140	500	107 억		76647	N	N	0	N	00	N
129	20241008	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	350	2	6.33	2159014350	363122	360.21	5550	6160	5540	7180	3880	5530	5945.85	0.19	0	35342	5710	5620	5460	5370	5210	5665	5415	108	1650	500	3760	10	1	21515292	1265	-6.79	2.25	12	1.69	-866.00	2612.00	11880	20231012	-50.51	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	11880	-50.51	20231012	3020	94.70	20231228	0.00	N	175140	500	107 억		40748	N	N	0	N	00	N
130	20241008	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	500	2	9.04	2082915300	350339	347.53	5550	6160	5540	7180	3880	5530	5945.43	0.19	0	35764	5710	5620	5460	5370	5210	5665	5415	108	1650	500	3760	10	1	21515292	1297	-6.96	2.31	12	1.63	-866.00	2612.00	11880	20231012	-49.24	3020	20231228	99.67	8690	-30.61	20240527	3045	98.03	20240222	11880	-49.24	20231012	3020	99.67	20231228	0.00	N	175140	500	107 억		40748	N	N	0	N	00	N
131	20241008	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	540	2	9.76	1984324120	333978	331.30	5550	6160	5540	7180	3880	5530	5941.48	0.19	0	33022	5710	5620	5460	5370	5210	5665	5415	108	1650	500	3760	10	1	21515292	1306	-7.01	2.32	12	1.55	-866.00	2612.00	11880	20231012	-48.91	3020	20231228	100.99	8690	-30.15	20240527	3045	99.34	20240222	11880	-48.91	20231012	3020	100.99	20231228	0.00	N	175140	500	107 억		40748	N	N	0	N	00	N
132	20241008	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	530	2	9.58	1896811180	319577	317.01	5550	6160	5540	7180	3880	5530	5935.38	0.19	0	33935	5710	5620	5460	5370	5210	5665	5415	108	1650	500	3760	10	1	21515292	1304	-7.00	2.32	12	1.49	-866.00	2612.00	11880	20231012	-48.99	3020	20231228	100.66	8690	-30.26	20240527	3045	99.01	20240222	11880	-48.99	20231012	3020	100.66	20231228	0.00	N	175140	500	107 억		40748	N	N	0	N	00	N
133	20241008	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	520	2	9.40	1794652010	302697	300.27	5550	6160	5540	7180	3880	5530	5928.87	0.19	0	29665	5710	5620	5460	5370	5210	5665	5415	108	1650	500	3760	10	1	21515292	1302	-6.99	2.32	12	1.41	-866.00	2612.00	11880	20231012	-49.07	3020	20231228	100.33	8690	-30.38	20240527	3045	98.69	20240222	11880	-49.07	20231012	3020	100.33	20231228	0.00	N	175140	500	107 억		40748	N	N	0	N	00	N
134	20241008	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	580	2	10.49	1580078510	267466	265.32	5550	6140	5540	7180	3880	5530	5907.59	0.19	0	19370	5710	5620	5460	5370	5210	5665	5415	108	1650	500	3760	10	1	21515292	1315	-7.06	2.34	12	1.24	-866.00	2612.00	11880	20231012	-48.57	3020	20231228	102.32	8690	-29.69	20240527	3045	100.66	20240222	11880	-48.57	20231012	3020	102.32	20231228	0.00	N	175140	500	107 억		40748	N	N	0	N	00	N
135	20241008	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	310	2	5.61	1038638580	177627	176.20	5550	6100	5540	7180	3880	5530	5847.30	0.19	0	8191	5710	5620	5460	5370	5210	5665	5415	108	1650	500	3760	10	1	21515292	1256	-6.74	2.24	12	0.83	-866.00	2612.00	11880	20231012	-50.84	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	11880	-50.84	20231012	3020	93.38	20231228	0.00	N	175140	500	107 억		40748	N	N	0	N	00	N
136	20241008	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	250	2	4.52	287122640	50784	50.38	5550	5780	5540	7180	3880	5530	5653.80	0.19	0	23073	5710	5620	5460	5370	5210	5665	5415	108	1650	500	3760	10	1	21515292	1244	-6.67	2.21	12	0.24	-866.00	2612.00	11880	20231012	-51.35	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	11880	-51.35	20231012	3020	91.39	20231228	0.00	N	175140	500	107 억		40748	N	N	0	N	00	N
137	20241007	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	170	2	3.17	543572620	99984	44.05	5500	5550	5300	6960	3760	5360	5436.55	0.09	0	21953	6160	5760	5480	5080	4800	5620	4940	108	1600	500	3640	10	1	21515292	1190	-6.39	2.12	12	0.46	-866.00	2612.00	11880	20231012	-53.45	3020	20231228	83.11	8690	-36.36	20240527	3045	81.61	20240222	11880	-53.45	20231012	3020	83.11	20231228	0.00	N	175140	500	107 억		19146	N	N	0	N	00	N
138	20241007	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	120	2	2.24	518379320	95414	42.04	5500	5550	5300	6960	3760	5360	5432.95	0.09	0	21705	6160	5760	5480	5080	4800	5620	4940	108	1600	500	3640	10	1	21515292	1179	-6.33	2.10	12	0.44	-866.00	2612.00	11880	20231012	-53.87	3020	20231228	81.46	8690	-36.94	20240527	3045	79.97	20240222	11880	-53.87	20231012	3020	81.46	20231228	0.00	N	175140	500	107 억		19146	N	N	0	N	00	N
139	20241007	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	60	2	1.12	358366030	66298	29.21	5500	5550	5300	6960	3760	5360	5405.38	0.09	0	12534	6160	5760	5480	5080	4800	5620	4940	108	1600	500	3640	10	1	21515292	1166	-6.26	2.08	12	0.31	-866.00	2612.00	11880	20231012	-54.38	3020	20231228	79.47	8690	-37.63	20240527	3045	78.00	20240222	11880	-54.38	20231012	3020	79.47	20231228	0.00	N	175140	500	107 억		19146	N	N	0	N	00	N
140	20241007	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	0	3	0.00	284984460	52718	23.23	5500	5550	5300	6960	3760	5360	5405.83	0.09	0	3379	6160	5760	5480	5080	4800	5620	4940	108	1600	500	3640	10	1	21515292	1153	-6.19	2.05	12	0.25	-866.00	2612.00	11880	20231012	-54.88	3020	20231228	77.48	8690	-38.32	20240527	3045	76.03	20240222	11880	-54.88	20231012	3020	77.48	20231228	0.00	N	175140	500	107 억		19146	N	N	0	N	00	N
141	20241007	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-20	5	-0.37	261395310	48321	21.29	5500	5550	5300	6960	3760	5360	5409.56	0.09	0	3412	6160	5760	5480	5080	4800	5620	4940	108	1600	500	3640	10	1	21515292	1149	-6.17	2.04	12	0.22	-866.00	2612.00	11880	20231012	-55.05	3020	20231228	76.82	8690	-38.55	20240527	3045	75.37	20240222	11880	-55.05	20231012	3020	76.82	20231228	0.00	N	175140	500	107 억		19146	N	N	0	N	00	N
142	20241007	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	0	3	0.00	232556880	42955	18.92	5500	5550	5300	6960	3760	5360	5413.97	0.09	0	4168	6160	5760	5480	5080	4800	5620	4940	108	1600	500	3640	10	1	21515292	1153	-6.19	2.05	12	0.20	-866.00	2612.00	11880	20231012	-54.88	3020	20231228	77.48	8690	-38.32	20240527	3045	76.03	20240222	11880	-54.88	20231012	3020	77.48	20231228	0.00	N	175140	500	107 억		19146	N	N	0	N	00	N
143	20241007	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	60	2	1.12	138043390	25379	11.18	5500	5550	5300	6960	3760	5360	5439.28	0.09	0	2187	6160	5760	5480	5080	4800	5620	4940	108	1600	500	3640	10	1	21515292	1166	-6.26	2.08	12	0.12	-866.00	2612.00	11880	20231012	-54.38	3020	20231228	79.47	8690	-37.63	20240527	3045	78.00	20240222	11880	-54.38	20231012	3020	79.47	20231228	0.00	N	175140	500	107 억		19146	N	N	0	N	00	N
144	20241007	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	170	2	3.17	42911550	7822	3.45	5500	5550	5360	6960	3760	5360	5486.01	0.09	0	55	6160	5760	5480	5080	4800	5620	4940	108	1600	500	3640	10	1	21515292	1190	-6.39	2.12	12	0.04	-866.00	2612.00	11880	20231012	-53.45	3020	20231228	83.11	8690	-36.36	20240527	3045	81.61	20240222	11880	-53.45	20231012	3020	83.11	20231228	0.00	N	175140	500	107 억		19146	N	N	0	N	00	N
145	20241004	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-380	5	-6.62	1238215790	226822	260.40	5710	5880	5200	7460	4020	5740	5459.05	0.21	0	-25638	6173	5956	5843	5626	5513	5900	5570	108	1720	500	3900	10	1	21515292	1153	-6.19	2.05	12	1.05	-866.00	2612.00	11880	20231012	-54.88	3020	20231228	77.48	8690	-38.32	20240527	3045	76.03	20240222	11880	-54.88	20231012	3020	77.48	20231228	0.00	N	175140	500	107 억		44638	N	N	0	N	00	N
146	20241004	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-390	5	-6.79	1178193580	215592	247.51	5710	5880	5200	7460	4020	5740	5464.92	0.21	0	-20909	6173	5956	5843	5626	5513	5900	5570	108	1720	500	3900	10	1	21515292	1151	-6.18	2.05	12	1.00	-866.00	2612.00	11880	20231012	-54.97	3020	20231228	77.15	8690	-38.43	20240527	3045	75.70	20240222	11880	-54.97	20231012	3020	77.15	20231228	0.00	N	175140	500	107 억		44638	N	N	0	N	00	N
147	20241004	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-380	5	-6.62	832042120	150149	172.38	5710	5880	5200	7460	4020	5740	5541.44	0.21	0	-12653	6173	5956	5843	5626	5513	5900	5570	108	1720	500	3900	10	1	21515292	1153	-6.19	2.05	12	0.70	-866.00	2612.00	11880	20231012	-54.88	3020	20231228	77.48	8690	-38.32	20240527	3045	76.03	20240222	11880	-54.88	20231012	3020	77.48	20231228	0.00	N	175140	500	107 억		44638	N	N	0	N	00	N
148	20241004	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-200	5	-3.48	447219760	79023	90.72	5710	5880	5520	7460	4020	5740	5659.36	0.21	0	-5170	6173	5956	5843	5626	5513	5900	5570	108	1720	500	3900	10	1	21515292	1192	-6.40	2.12	12	0.37	-866.00	2612.00	11880	20231012	-53.37	3020	20231228	83.44	8690	-36.25	20240527	3045	81.94	20240222	11880	-53.37	20231012	3020	83.44	20231228	0.00	N	175140	500	107 억		44638	N	N	0	N	00	N
149	20241004	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	327035050	57513	66.03	5710	5880	5610	7460	4020	5740	5686.28	0.21	0	-1968	6173	5956	5843	5626	5513	5900	5570	108	1720	500	3900	10	1	21515292	1224	-6.57	2.18	12	0.27	-866.00	2612.00	11880	20231012	-52.10	3020	20231228	88.41	8690	-34.52	20240527	3045	86.86	20240222	11880	-52.10	20231012	3020	88.41	20231228	0.00	N	175140	500	107 억		44638	N	N	0	N	00	N
150	20241004	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-60	5	-1.05	235283620	41267	47.38	5710	5880	5620	7460	4020	5740	5701.50	0.21	0	-2233	6173	5956	5843	5626	5513	5900	5570	108	1720	500	3900	10	1	21515292	1222	-6.56	2.17	12	0.19	-866.00	2612.00	11880	20231012	-52.19	3020	20231228	88.08	8690	-34.64	20240527	3045	86.54	20240222	11880	-52.19	20231012	3020	88.08	20231228	0.00	N	175140	500	107 억		44638	N	N	0	N	00	N
151	20241004	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-10	5	-0.17	88583580	15470	17.76	5710	5880	5680	7460	4020	5740	5726.15	0.21	0	-1183	6173	5956	5843	5626	5513	5900	5570	108	1720	500	3900	10	1	21515292	1233	-6.62	2.19	12	0.07	-866.00	2612.00	11880	20231012	-51.77	3020	20231228	89.74	8690	-34.06	20240527	3045	88.18	20240222	11880	-51.77	20231012	3020	89.74	20231228	0.00	N	175140	500	107 억		44638	N	N	0	N	00	N
152	20241004	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-10	5	-0.17	25754000	4462	5.12	5710	5880	5710	7460	4020	5740	5771.85	0.21	0	-149	6173	5956	5843	5626	5513	5900	5570	108	1720	500	3900	10	1	21515292	1233	-6.62	2.19	12	0.02	-866.00	2612.00	11880	20231012	-51.77	3020	20231228	89.74	8690	-34.06	20240527	3045	88.18	20240222	11880	-51.77	20231012	3020	89.74	20231228	0.00	N	175140	500	107 억		44638	N	N	0	N	00	N
153	20241002	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-250	5	-4.17	503633970	86929	72.27	6060	6060	5730	7780	4200	5990	5793.71	0.38	0	-36141	6390	6190	5920	5720	5450	6290	5820	108	1790	500	4070	10	1	21515292	1235	-6.63	2.20	12	0.40	-866.00	2612.00	11880	20231012	-51.68	3020	20231228	90.07	8690	-33.95	20240527	3045	88.51	20240222	11880	-51.68	20231012	3020	90.07	20231228	0.00	N	175140	500	107 억		80802	N	N	0	N	00	N
154	20241002	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-220	5	-3.67	482192710	83197	69.17	6060	6060	5730	7780	4200	5990	5795.79	0.38	0	-34812	6390	6190	5920	5720	5450	6290	5820	108	1790	500	4070	10	1	21515292	1241	-6.66	2.21	12	0.39	-866.00	2612.00	11880	20231012	-51.43	3020	20231228	91.06	8690	-33.60	20240527	3045	89.49	20240222	11880	-51.43	20231012	3020	91.06	20231228	0.00	N	175140	500	107 억		80802	N	N	0	N	00	N
155	20241002	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-180	5	-3.01	369086640	63640	52.91	6060	6060	5730	7780	4200	5990	5799.60	0.38	0	-28967	6390	6190	5920	5720	5450	6290	5820	108	1790	500	4070	10	1	21515292	1250	-6.71	2.22	12	0.30	-866.00	2612.00	11880	20231012	-51.09	3020	20231228	92.38	8690	-33.14	20240527	3045	90.80	20240222	11880	-51.09	20231012	3020	92.38	20231228	0.00	N	175140	500	107 억		80802	N	N	0	N	00	N
156	20241002	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-130	5	-2.17	279731180	48166	40.04	6060	6060	5730	7780	4200	5990	5807.65	0.38	0	-23153	6390	6190	5920	5720	5450	6290	5820	108	1790	500	4070	10	1	21515292	1261	-6.77	2.24	12	0.22	-866.00	2612.00	11880	20231012	-50.67	3020	20231228	94.04	8690	-32.57	20240527	3045	92.45	20240222	11880	-50.67	20231012	3020	94.04	20231228	0.00	N	175140	500	107 억		80802	N	N	0	N	00	N
157	20241002	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-200	5	-3.34	259665500	44705	37.17	6060	6060	5730	7780	4200	5990	5808.42	0.38	0	-20982	6390	6190	5920	5720	5450	6290	5820	108	1790	500	4070	10	1	21515292	1246	-6.69	2.22	12	0.21	-866.00	2612.00	11880	20231012	-51.26	3020	20231228	91.72	8690	-33.37	20240527	3045	90.15	20240222	11880	-51.26	20231012	3020	91.72	20231228	0.00	N	175140	500	107 억		80802	N	N	0	N	00	N
158	20241002	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-220	5	-3.67	235162070	40455	33.63	6060	6060	5730	7780	4200	5990	5812.93	0.38	0	-18826	6390	6190	5920	5720	5450	6290	5820	108	1790	500	4070	10	1	21515292	1241	-6.66	2.21	12	0.19	-866.00	2612.00	11880	20231012	-51.43	3020	20231228	91.06	8690	-33.60	20240527	3045	89.49	20240222	11880	-51.43	20231012	3020	91.06	20231228	0.00	N	175140	500	107 억		80802	N	N	0	N	00	N
159	20241002	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-160	5	-2.67	157645260	27002	22.45	6060	6060	5770	7780	4200	5990	5838.28	0.38	0	-11396	6390	6190	5920	5720	5450	6290	5820	108	1790	500	4070	10	1	21515292	1254	-6.73	2.23	12	0.13	-866.00	2612.00	11880	20231012	-50.93	3020	20231228	93.05	8690	-32.91	20240527	3045	91.46	20240222	11880	-50.93	20231012	3020	93.05	20231228	0.00	N	175140	500	107 억		80802	N	N	0	N	00	N
160	20241002	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-60	5	-1.00	27934630	4690	3.90	6060	6060	5840	7780	4200	5990	5956.21	0.38	0	-1174	6390	6190	5920	5720	5450	6290	5820	108	1790	500	4070	10	1	21515292	1276	-6.85	2.27	12	0.02	-866.00	2612.00	11880	20231012	-50.08	3020	20231228	96.36	8690	-31.76	20240527	3045	94.75	20240222	11880	-50.08	20231012	3020	96.36	20231228	0.00	N	175140	500	107 억		80802	N	N	0	N	00	N