KissMeData/388050/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	161341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-900	5	-10.49	16558143860	2116179	116.69	8030	8130	7540	11150	6010	8580	7824.96	0.96	0	-5184	9026	8802	8626	8402	8226	8715	8315	94	2570	500	6170	10	1	18709437	1437	207.57	4.44	12	11.31	37.00	1730.00	12740	20240529	-39.72	4960	20241004	54.84	12740	-39.72	20240529	4960	54.84	20241004	12740	-39.72	20240529	4960	54.84	20241004	6.76	N	388050	500	93 억		178804	N	N	87	N	00	N
3	20241031	151403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-1010	5	-11.77	15855565530	2024351	111.62	8030	8130	7540	11150	6010	8580	7832.36	0.96	0	-15315	9026	8802	8626	8402	8226	8715	8315	94	2570	500	6170	10	1	18709437	1416	204.59	4.38	12	10.82	37.00	1730.00	12740	20240529	-40.58	4960	20241004	52.62	12740	-40.58	20240529	4960	52.62	20241004	12740	-40.58	20240529	4960	52.62	20241004	6.76	N	388050	500	93 억		178804	N	N	112	N	00	N
4	20241031	141400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-950	5	-11.07	14397623280	1832317	101.04	8030	8130	7580	11150	6010	8580	7857.55	0.96	0	-61387	9026	8802	8626	8402	8226	8715	8315	94	2570	500	6170	10	1	18709437	1428	206.22	4.41	12	9.79	37.00	1730.00	12740	20240529	-40.11	4960	20241004	53.83	12740	-40.11	20240529	4960	53.83	20241004	12740	-40.11	20240529	4960	53.83	20241004	6.76	N	388050	500	93 억		178804	N	N	112	N	00	N
5	20241031	131402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-790	5	-9.21	12873130900	1632580	90.02	8030	8130	7650	11150	6010	8580	7885.08	0.96	0	-56469	9026	8802	8626	8402	8226	8715	8315	94	2570	500	6170	10	1	18709437	1457	210.54	4.50	12	8.73	37.00	1730.00	12740	20240529	-38.85	4960	20241004	57.06	12740	-38.85	20240529	4960	57.06	20241004	12740	-38.85	20240529	4960	57.06	20241004	6.76	N	388050	500	93 억		178804	N	N	112	N	00	N
6	20241031	121358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-800	5	-9.32	12225393220	1549021	85.41	8030	8130	7650	11150	6010	8580	7892.27	0.96	0	-61385	9026	8802	8626	8402	8226	8715	8315	94	2570	500	6170	10	1	18709437	1456	210.27	4.50	12	8.28	37.00	1730.00	12740	20240529	-38.93	4960	20241004	56.85	12740	-38.93	20240529	4960	56.85	20241004	12740	-38.93	20240529	4960	56.85	20241004	6.76	N	388050	500	93 억		178804	N	N	112	N	00	N
7	20241031	111357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-760	5	-8.86	10773939880	1360895	75.04	8030	8130	7720	11150	6010	8580	7916.73	0.96	0	-38490	9026	8802	8626	8402	8226	8715	8315	94	2570	500	6170	10	1	18709437	1463	211.35	4.52	12	7.27	37.00	1730.00	12740	20240529	-38.62	4960	20241004	57.66	12740	-38.62	20240529	4960	57.66	20241004	12740	-38.62	20240529	4960	57.66	20241004	6.76	N	388050	500	93 억		178804	N	N	112	N	00	N
8	20241031	101359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-830	5	-9.67	8251183590	1040406	57.37	8030	8130	7720	11150	6010	8580	7930.64	0.96	0	-1972	9026	8802	8626	8402	8226	8715	8315	94	2570	500	6170	10	1	18709437	1450	209.46	4.48	12	5.56	37.00	1730.00	12740	20240529	-39.17	4960	20241004	56.25	12740	-39.17	20240529	4960	56.25	20241004	12740	-39.17	20240529	4960	56.25	20241004	6.76	N	388050	500	93 억		178804	N	N	112	N	00	N
9	20241031	091358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-610	5	-7.11	4164395540	519456	28.64	8030	8130	7900	11150	6010	8580	8016.68	0.96	0	521	9026	8802	8626	8402	8226	8715	8315	94	2570	500	6170	10	1	18709437	1491	215.41	4.61	12	2.78	37.00	1730.00	12740	20240529	-37.44	4960	20241004	60.69	12740	-37.44	20240529	4960	60.69	20241004	12740	-37.44	20240529	4960	60.69	20241004	6.76	N	388050	500	93 억		178804	N	N	112	N	00	N
10	20241030	161352	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-380	5	-4.24	15079176300	1747580	11.07	8830	8850	8450	11640	6280	8960	8627.22	1.28	0	-59115	10540	9750	9260	8470	7980	9505	8225	94	2680	500	6450	10	1	18709437	1605	231.89	4.96	12	9.34	37.00	1730.00	12740	20240529	-32.65	4960	20241004	72.98	12740	-32.65	20240529	4960	72.98	20241004	12740	-32.65	20240529	4960	72.98	20241004	7.17	N	388050	500	93 억		240327	N	N	112	N	01	N
11	20241030	151426	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-340	5	-3.79	13402329270	1553215	9.84	8830	8850	8450	11640	6280	8960	8628.53	1.28	0	-33023	10540	9750	9260	8470	7980	9505	8225	94	2680	500	6450	10	1	18709437	1613	232.97	4.98	12	8.30	37.00	1730.00	12740	20240529	-32.34	4960	20241004	73.79	12740	-32.34	20240529	4960	73.79	20241004	12740	-32.34	20240529	4960	73.79	20241004	7.17	N	388050	500	93 억		240327	N	N	1	N	01	N
12	20241030	141402	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-460	5	-5.13	11531169660	1335145	8.46	8830	8850	8450	11640	6280	8960	8636.38	1.28	0	12772	10540	9750	9260	8470	7980	9505	8225	94	2680	500	6450	10	1	18709437	1590	229.73	4.91	12	7.14	37.00	1730.00	12740	20240529	-33.28	4960	20241004	71.37	12740	-33.28	20240529	4960	71.37	20241004	12740	-33.28	20240529	4960	71.37	20241004	7.17	N	388050	500	93 억		240327	N	N	1	N	01	N
13	20241030	131408	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-490	5	-5.47	10756900380	1244182	7.88	8830	8850	8450	11640	6280	8960	8645.48	1.28	0	16525	10540	9750	9260	8470	7980	9505	8225	94	2680	500	6450	10	1	18709437	1585	228.92	4.90	12	6.65	37.00	1730.00	12740	20240529	-33.52	4960	20241004	70.77	12740	-33.52	20240529	4960	70.77	20241004	12740	-33.52	20240529	4960	70.77	20241004	7.17	N	388050	500	93 억		240327	N	N	1	N	01	N
14	20241030	121426	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-420	5	-4.69	9535934720	1100511	6.97	8830	8850	8500	11640	6280	8960	8664.71	1.28	0	4279	10540	9750	9260	8470	7980	9505	8225	94	2680	500	6450	10	1	18709437	1598	230.81	4.94	12	5.88	37.00	1730.00	12740	20240529	-32.97	4960	20241004	72.18	12740	-32.97	20240529	4960	72.18	20241004	12740	-32.97	20240529	4960	72.18	20241004	7.17	N	388050	500	93 억		240327	N	N	1	N	01	N
15	20241030	111403	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-400	5	-4.46	8434541390	971578	6.15	8830	8850	8550	11640	6280	8960	8680.97	1.28	0	-6526	10540	9750	9260	8470	7980	9505	8225	94	2680	500	6450	10	1	18709437	1602	231.35	4.95	12	5.19	37.00	1730.00	12740	20240529	-32.81	4960	20241004	72.58	12740	-32.81	20240529	4960	72.58	20241004	12740	-32.81	20240529	4960	72.58	20241004	7.17	N	388050	500	93 억		240327	N	N	1	N	01	N
16	20241030	101353	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-270	5	-3.01	6530149550	750550	4.75	8830	8850	8580	11640	6280	8960	8700.11	1.28	0	25776	10540	9750	9260	8470	7980	9505	8225	94	2680	500	6450	10	1	18709437	1626	234.86	5.02	12	4.01	37.00	1730.00	12740	20240529	-31.79	4960	20241004	75.20	12740	-31.79	20240529	4960	75.20	20241004	12740	-31.79	20240529	4960	75.20	20241004	7.17	N	388050	500	93 억		240327	N	N	1	N	01	N
17	20241030	091402	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-270	5	-3.01	3646612890	419913	2.66	8830	8850	8580	11640	6280	8960	8683.49	1.28	0	14248	10540	9750	9260	8470	7980	9505	8225	94	2680	500	6450	10	1	18709437	1626	234.86	5.02	12	2.24	37.00	1730.00	12740	20240529	-31.79	4960	20241004	75.20	12740	-31.79	20240529	4960	75.20	20241004	12740	-31.79	20240529	4960	75.20	20241004	7.17	N	388050	500	93 억		240327	N	N	1	N	01	N
18	20241029	161308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	260	2	2.99	149128044430	15690048	81.01	9200	10050	8770	11310	6090	8700	9505.36	0.10	0	235331	10133	9416	8153	7436	6173	9775	7795	94	2610	500	6260	10	1	18709437	1676	242.16	5.18	12	83.86	37.00	1730.00	12740	20240529	-29.67	4960	20241004	80.65	12740	-29.67	20240529	4960	80.65	20241004	12740	-29.67	20240529	4960	80.65	20241004	7.19	N	388050	500	93 억		18618	N	N	1	N	00	N
19	20241029	151329	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	210	2	2.41	147238317920	15478652	79.92	9200	10050	8770	11310	6090	8700	9512.52	0.10	0	190903	10133	9416	8153	7436	6173	9775	7795	94	2610	500	6260	10	1	18709437	1667	240.81	5.15	12	82.73	37.00	1730.00	12740	20240529	-30.06	4960	20241004	79.64	12740	-30.06	20240529	4960	79.64	20241004	12740	-30.06	20240529	4960	79.64	20241004	7.19	N	388050	500	93 억		18618	N	N	110	N	00	N
20	20241029	141134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	180	2	2.07	144104753690	15126188	78.10	9200	10050	8770	11310	6090	8700	9527.02	0.10	0	111104	10133	9416	8153	7436	6173	9775	7795	94	2610	500	6260	10	1	18709437	1661	240.00	5.13	12	80.85	37.00	1730.00	12740	20240529	-30.30	4960	20241004	79.03	12740	-30.30	20240529	4960	79.03	20241004	12740	-30.30	20240529	4960	79.03	20241004	7.19	N	388050	500	93 억		18618	N	N	110	N	00	N
21	20241029	131318	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	270	2	3.10	139103490120	14563307	75.19	9200	10050	8870	11310	6090	8700	9551.84	0.10	0	-9079	10133	9416	8153	7436	6173	9775	7795	94	2610	500	6260	10	1	18709437	1678	242.43	5.18	12	77.84	37.00	1730.00	12740	20240529	-29.59	4960	20241004	80.85	12740	-29.59	20240529	4960	80.85	20241004	12740	-29.59	20240529	4960	80.85	20241004	7.19	N	388050	500	93 억		18618	N	N	110	N	00	N
22	20241029	121318	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	260	2	2.99	134718101800	14076938	72.68	9200	10050	8870	11310	6090	8700	9570.33	0.10	0	19890	10133	9416	8153	7436	6173	9775	7795	94	2610	500	6260	10	1	18709437	1676	242.16	5.18	12	75.24	37.00	1730.00	12740	20240529	-29.67	4960	20241004	80.65	12740	-29.67	20240529	4960	80.65	20241004	12740	-29.67	20240529	4960	80.65	20241004	7.19	N	388050	500	93 억		18618	N	N	110	N	00	N
23	20241029	111341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	370	2	4.25	128745859220	13413494	69.25	9200	10050	8960	11310	6090	8700	9598.46	0.10	0	25837	10133	9416	8153	7436	6173	9775	7795	94	2610	500	6260	10	1	18709437	1697	245.14	5.24	12	71.69	37.00	1730.00	12740	20240529	-28.81	4960	20241004	82.86	12740	-28.81	20240529	4960	82.86	20241004	12740	-28.81	20240529	4960	82.86	20241004	7.19	N	388050	500	93 억		18618	N	N	110	N	00	N
24	20241029	101315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	830	2	9.54	109440744880	11314014	58.41	9200	10050	9040	11310	6090	8700	9673.31	0.10	0	-7172	10133	9416	8153	7436	6173	9775	7795	94	2610	500	6260	10	1	18709437	1783	257.57	5.51	12	60.47	37.00	1730.00	12740	20240529	-25.20	4960	20241004	92.14	12740	-25.20	20240529	4960	92.14	20241004	12740	-25.20	20240529	4960	92.14	20241004	7.19	N	388050	500	93 억		18618	N	N	110	N	00	N
25	20241028	161302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	1830	2	26.64	156771684150	19185477	1384.03	6980	8870	6890	8930	4810	6870	8169.87	0.19	0	-5578	7510	7190	7020	6700	6530	7105	6615	94	2060	500	4940	10	1	18709437	1628	235.14	5.03	12	102.54	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	6.48	N	388050	500	93 억		34848	N	N	110	N	00	N
26	20241028	151313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	1830	2	26.64	149938351160	18403211	1327.60	6980	8870	6890	8930	4810	6870	8147.46	0.19	0	-5590	7510	7190	7020	6700	6530	7105	6615	94	2060	500	4940	10	1	18709437	1628	235.14	5.03	12	98.36	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	6.48	N	388050	500	93 억		34848	N	N	239	N	00	N
27	20241028	141316	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8620	1750	2	25.47	119263797940	14879449	1073.40	6980	8840	6890	8930	4810	6870	8015.40	0.19	0	8893	7510	7190	7020	6700	6530	7105	6615	94	2060	500	4940	10	1	18709437	1613	232.97	4.98	12	79.53	37.00	1730.00	12740	20240529	-32.34	4960	20241004	73.79	12740	-32.34	20240529	4960	73.79	20241004	12740	-32.34	20240529	4960	73.79	20241004	6.48	N	388050	500	93 억		34848	N	N	239	N	00	N
28	20241028	131309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	1280	2	18.63	74131807410	9520925	686.84	6980	8210	6890	8930	4810	6870	7786.28	0.19	0	-16149	7510	7190	7020	6700	6530	7105	6615	94	2060	500	4940	10	1	18709437	1525	220.27	4.71	12	50.89	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	12740	-36.03	20240529	4960	64.31	20241004	12740	-36.03	20240529	4960	64.31	20241004	6.48	N	388050	500	93 억		34848	N	N	239	N	00	N
29	20241028	121310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	710	2	10.33	31194620280	4132965	298.15	6980	7890	6890	8930	4810	6870	7547.89	0.19	0	-369	7510	7190	7020	6700	6530	7105	6615	94	2060	500	4940	10	1	18709437	1418	204.86	4.38	12	22.09	37.00	1730.00	12740	20240529	-40.50	4960	20241004	52.82	12740	-40.50	20240529	4960	52.82	20241004	12740	-40.50	20240529	4960	52.82	20241004	6.48	N	388050	500	93 억		34848	N	N	239	N	00	N
30	20241028	111103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	300	2	4.37	5900463280	830991	59.95	6980	7250	6890	8930	4810	6870	7100.74	0.19	0	17160	7510	7190	7020	6700	6530	7105	6615	94	2060	500	4940	10	1	18709437	1341	193.78	4.14	12	4.44	37.00	1730.00	12740	20240529	-43.72	4960	20241004	44.56	12740	-43.72	20240529	4960	44.56	20241004	12740	-43.72	20240529	4960	44.56	20241004	6.48	N	388050	500	93 억		34848	N	N	239	N	00	N
31	20241028	101256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	310	2	4.51	5050420390	711832	51.35	6980	7250	6890	8930	4810	6870	7095.22	0.19	0	4105	7510	7190	7020	6700	6530	7105	6615	94	2060	500	4940	10	1	18709437	1343	194.05	4.15	12	3.80	37.00	1730.00	12740	20240529	-43.64	4960	20241004	44.76	12740	-43.64	20240529	4960	44.76	20241004	12740	-43.64	20240529	4960	44.76	20241004	6.48	N	388050	500	93 억		34848	N	N	239	N	00	N
32	20241028	091305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	110	2	1.60	1579786760	225335	16.26	6980	7120	6890	8930	4810	6870	7011.36	0.19	0	15565	7510	7190	7020	6700	6530	7105	6615	94	2060	500	4940	10	1	18709437	1306	188.65	4.03	12	1.20	37.00	1730.00	12740	20240529	-45.21	4960	20241004	40.73	12740	-45.21	20240529	4960	40.73	20241004	12740	-45.21	20240529	4960	40.73	20241004	6.48	N	388050	500	93 억		34848	N	N	239	N	00	N
33	20241025	161308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6870	-650	5	-8.64	9585732720	1344493	39.41	7230	7340	6850	9770	5270	7520	7130.64	0.13	0	6626	8133	7826	7213	6906	6293	7980	7060	94	2250	500	5410	10	1	18709437	1285	185.68	3.97	12	7.19	37.00	1730.00	12740	20240529	-46.08	4960	20241004	38.51	12740	-46.08	20240529	4960	38.51	20241004	12740	-46.08	20240529	4960	38.51	20241004	6.36	N	388050	500	93 억		23681	N	N	239	N	00	N
34	20241025	151312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6900	-620	5	-8.24	9088596150	1272226	37.29	7230	7340	6850	9770	5270	7520	7143.64	0.13	0	402	8133	7826	7213	6906	6293	7980	7060	94	2250	500	5410	10	1	18709437	1291	186.49	3.99	12	6.80	37.00	1730.00	12740	20240529	-45.84	4960	20241004	39.11	12740	-45.84	20240529	4960	39.11	20241004	12740	-45.84	20240529	4960	39.11	20241004	6.36	N	388050	500	93 억		23681	N	N	154	N	00	N
35	20241025	141310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-460	5	-6.12	7568191260	1053695	30.89	7230	7340	7000	9770	5270	7520	7182.30	0.13	0	-3698	8133	7826	7213	6906	6293	7980	7060	94	2250	500	5410	10	1	18709437	1321	190.81	4.08	12	5.63	37.00	1730.00	12740	20240529	-44.58	4960	20241004	42.34	12740	-44.58	20240529	4960	42.34	20241004	12740	-44.58	20240529	4960	42.34	20241004	6.36	N	388050	500	93 억		23681	N	N	154	N	00	N
36	20241025	131310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-310	5	-4.12	6325192650	878988	25.77	7230	7340	7060	9770	5270	7520	7195.73	0.13	0	7000	8133	7826	7213	6906	6293	7980	7060	94	2250	500	5410	10	1	18709437	1349	194.86	4.17	12	4.70	37.00	1730.00	12740	20240529	-43.41	4960	20241004	45.36	12740	-43.41	20240529	4960	45.36	20241004	12740	-43.41	20240529	4960	45.36	20241004	6.36	N	388050	500	93 억		23681	N	N	154	N	00	N
37	20241025	121313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7110	-410	5	-5.45	5951188720	826664	24.23	7230	7340	7060	9770	5270	7520	7198.76	0.13	0	12447	8133	7826	7213	6906	6293	7980	7060	94	2250	500	5410	10	1	18709437	1330	192.16	4.11	12	4.42	37.00	1730.00	12740	20240529	-44.19	4960	20241004	43.35	12740	-44.19	20240529	4960	43.35	20241004	12740	-44.19	20240529	4960	43.35	20241004	6.36	N	388050	500	93 억		23681	N	N	154	N	00	N
38	20241025	111307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	-420	5	-5.59	5560265390	771684	22.62	7230	7340	7060	9770	5270	7520	7205.07	0.13	0	23922	8133	7826	7213	6906	6293	7980	7060	94	2250	500	5410	10	1	18709437	1328	191.89	4.10	12	4.12	37.00	1730.00	12740	20240529	-44.27	4960	20241004	43.15	12740	-44.27	20240529	4960	43.15	20241004	12740	-44.27	20240529	4960	43.15	20241004	6.36	N	388050	500	93 억		23681	N	N	154	N	00	N
39	20241025	101308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-340	5	-4.52	4928067380	682872	20.02	7230	7340	7060	9770	5270	7520	7216.36	0.13	0	22469	8133	7826	7213	6906	6293	7980	7060	94	2250	500	5410	10	1	18709437	1343	194.05	4.15	12	3.65	37.00	1730.00	12740	20240529	-43.64	4960	20241004	44.76	12740	-43.64	20240529	4960	44.76	20241004	12740	-43.64	20240529	4960	44.76	20241004	6.36	N	388050	500	93 억		23681	N	N	154	N	00	N
40	20241025	091310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	-260	5	-3.46	2520933120	348546	10.22	7230	7340	7130	9770	5270	7520	7232.12	0.13	0	22220	8133	7826	7213	6906	6293	7980	7060	94	2250	500	5410	10	1	18709437	1358	196.22	4.20	12	1.86	37.00	1730.00	12740	20240529	-43.01	4960	20241004	46.37	12740	-43.01	20240529	4960	46.37	20241004	12740	-43.01	20240529	4960	46.37	20241004	6.36	N	388050	500	93 억		23681	N	N	154	N	00	N
41	20241024	161243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	520	2	7.43	22583811880	3218541	107.02	6650	7520	6600	9100	4900	7000	7008.30	0.20	0	-5684	7460	7230	6870	6640	6280	7345	6755	94	2100	500	5040	10	1	18709437	1407	203.24	4.35	12	17.20	37.00	1730.00	12740	20240529	-40.97	4960	20241004	51.61	12740	-40.97	20240529	4960	51.61	20241004	12740	-40.97	20240529	4960	51.61	20241004	5.18	N	388050	500	93 억		37978	N	N	154	N	00	N
42	20241024	151254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	180	2	2.57	17254024240	2493593	82.91	6650	7220	6600	9100	4900	7000	6919.32	0.20	0	-9627	7460	7230	6870	6640	6280	7345	6755	94	2100	500	5040	10	1	18709437	1343	194.05	4.15	12	13.33	37.00	1730.00	12740	20240529	-43.64	4960	20241004	44.76	12740	-43.64	20240529	4960	44.76	20241004	12740	-43.64	20240529	4960	44.76	20241004	5.18	N	388050	500	93 억		37978	N	N	126	N	00	N
43	20241024	141241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	-20	5	-0.29	10759742140	1574845	52.36	6650	7020	6600	9100	4900	7000	6832.18	0.20	0	4618	7460	7230	6870	6640	6280	7345	6755	94	2100	500	5040	10	1	18709437	1306	188.65	4.03	12	8.42	37.00	1730.00	12740	20240529	-45.21	4960	20241004	40.73	12740	-45.21	20240529	4960	40.73	20241004	12740	-45.21	20240529	4960	40.73	20241004	5.18	N	388050	500	93 억		37978	N	N	126	N	00	N
44	20241024	131253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	-150	5	-2.14	9669211960	1417818	47.14	6650	7020	6600	9100	4900	7000	6819.69	0.20	0	6096	7460	7230	6870	6640	6280	7345	6755	94	2100	500	5040	10	1	18709437	1282	185.14	3.96	12	7.58	37.00	1730.00	12740	20240529	-46.23	4960	20241004	38.10	12740	-46.23	20240529	4960	38.10	20241004	12740	-46.23	20240529	4960	38.10	20241004	5.18	N	388050	500	93 억		37978	N	N	126	N	00	N
45	20241024	121247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6920	-80	5	-1.14	9086368580	1333065	44.32	6650	7020	6600	9100	4900	7000	6816.05	0.20	0	2947	7460	7230	6870	6640	6280	7345	6755	94	2100	500	5040	10	1	18709437	1295	187.03	4.00	12	7.13	37.00	1730.00	12740	20240529	-45.68	4960	20241004	39.52	12740	-45.68	20240529	4960	39.52	20241004	12740	-45.68	20240529	4960	39.52	20241004	5.18	N	388050	500	93 억		37978	N	N	126	N	00	N
46	20241024	111246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6900	-100	5	-1.43	6796454730	1003500	33.37	6650	6930	6600	9100	4900	7000	6772.59	0.20	0	16381	7460	7230	6870	6640	6280	7345	6755	94	2100	500	5040	10	1	18709437	1291	186.49	3.99	12	5.36	37.00	1730.00	12740	20240529	-45.84	4960	20241004	39.11	12740	-45.84	20240529	4960	39.11	20241004	12740	-45.84	20240529	4960	39.11	20241004	5.18	N	388050	500	93 억		37978	N	N	126	N	00	N
47	20241024	101124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	-210	5	-3.00	4705766490	698464	23.22	6650	6880	6600	9100	4900	7000	6737.04	0.20	0	6554	7460	7230	6870	6640	6280	7345	6755	94	2100	500	5040	10	1	18709437	1270	183.51	3.92	12	3.73	37.00	1730.00	12740	20240529	-46.70	4960	20241004	36.90	12740	-46.70	20240529	4960	36.90	20241004	12740	-46.70	20240529	4960	36.90	20241004	5.18	N	388050	500	93 억		37978	N	N	126	N	00	N
48	20241024	091341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	-200	5	-2.86	2420065060	359284	11.95	6650	6880	6600	9100	4900	7000	6735.27	0.20	0	12032	7460	7230	6870	6640	6280	7345	6755	94	2100	500	5040	10	1	18709437	1272	183.78	3.93	12	1.92	37.00	1730.00	12740	20240529	-46.62	4960	20241004	37.10	12740	-46.62	20240529	4960	37.10	20241004	12740	-46.62	20240529	4960	37.10	20241004	5.18	N	388050	500	93 억		37978	N	N	126	N	00	N
49	20241023	161251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	140	2	2.04	19639417020	2891947	15.20	6870	7100	6510	8910	4810	6860	6787.75	0.21	0	707	7733	7296	6903	6466	6073	7515	6685	94	2050	500	4930	10	1	18709437	1310	189.19	4.05	12	15.46	37.00	1730.00	12740	20240529	-45.05	4960	20241004	41.13	12740	-45.05	20240529	4960	41.13	20241004	12740	-45.05	20240529	4960	41.13	20241004	5.29	N	388050	500	93 억		38544	N	N	126	N	00	N
50	20241023	151317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6920	60	2	0.87	14805879500	2202011	11.57	6870	6930	6510	8910	4810	6860	6723.17	0.21	0	34837	7733	7296	6903	6466	6073	7515	6685	94	2050	500	4930	10	1	18709437	1295	187.03	4.00	12	11.77	37.00	1730.00	12740	20240529	-45.68	4960	20241004	39.52	12740	-45.68	20240529	4960	39.52	20241004	12740	-45.68	20240529	4960	39.52	20241004	5.29	N	388050	500	93 억		38544	N	N	257	N	00	N
51	20241023	141322	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-190	5	-2.77	11794431830	1760964	9.26	6870	6880	6510	8910	4810	6860	6696.78	0.21	0	47938	7733	7296	6903	6466	6073	7515	6685	94	2050	500	4930	10	1	18709437	1248	180.27	3.86	12	9.41	37.00	1730.00	12740	20240529	-47.65	4960	20241004	34.48	12740	-47.65	20240529	4960	34.48	20241004	12740	-47.65	20240529	4960	34.48	20241004	5.29	N	388050	500	93 억		38544	N	N	257	N	00	N
52	20241023	131302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	-110	5	-1.60	10528505990	1573149	8.27	6870	6880	6510	8910	4810	6860	6691.55	0.21	0	45432	7733	7296	6903	6466	6073	7515	6685	94	2050	500	4930	10	1	18709437	1263	182.43	3.90	12	8.41	37.00	1730.00	12740	20240529	-47.02	4960	20241004	36.09	12740	-47.02	20240529	4960	36.09	20241004	12740	-47.02	20240529	4960	36.09	20241004	5.29	N	388050	500	93 억		38544	N	N	257	N	00	N
53	20241023	121258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-190	5	-2.77	9192513840	1374177	7.22	6870	6880	6510	8910	4810	6860	6688.21	0.21	0	73907	7733	7296	6903	6466	6073	7515	6685	94	2050	500	4930	10	1	18709437	1248	180.27	3.86	12	7.34	37.00	1730.00	12740	20240529	-47.65	4960	20241004	34.48	12740	-47.65	20240529	4960	34.48	20241004	12740	-47.65	20240529	4960	34.48	20241004	5.29	N	388050	500	93 억		38544	N	N	257	N	00	N
54	20241023	111251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-150	5	-2.19	8580172250	1282874	6.74	6870	6880	6510	8910	4810	6860	6686.89	0.21	0	78761	7733	7296	6903	6466	6073	7515	6685	94	2050	500	4930	10	1	18709437	1255	181.35	3.88	12	6.86	37.00	1730.00	12740	20240529	-47.33	4960	20241004	35.28	12740	-47.33	20240529	4960	35.28	20241004	12740	-47.33	20240529	4960	35.28	20241004	5.29	N	388050	500	93 억		38544	N	N	257	N	00	N
55	20241023	101255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-190	5	-2.77	6966056350	1040707	5.47	6870	6880	6510	8910	4810	6860	6691.96	0.21	0	81433	7733	7296	6903	6466	6073	7515	6685	94	2050	500	4930	10	1	18709437	1248	180.27	3.86	12	5.56	37.00	1730.00	12740	20240529	-47.65	4960	20241004	34.48	12740	-47.65	20240529	4960	34.48	20241004	12740	-47.65	20240529	4960	34.48	20241004	5.29	N	388050	500	93 억		38544	N	N	257	N	00	N
56	20241023	091256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-210	5	-3.06	3666488620	543775	2.86	6870	6880	6600	8910	4810	6860	6740.45	0.21	0	50351	7733	7296	6903	6466	6073	7515	6685	94	2050	500	4930	10	1	18709437	1244	179.73	3.84	12	2.91	37.00	1730.00	12740	20240529	-47.80	4960	20241004	34.07	12740	-47.80	20240529	4960	34.07	20241004	12740	-47.80	20240529	4960	34.07	20241004	5.29	N	388050	500	93 억		38544	N	N	257	N	00	N
57	20241022	161241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	1210	2	21.42	133067298010	18796789	826.23	6590	7340	6510	7340	3960	5650	7079.57	1.03	0	-166008	6463	6056	5693	5286	4923	6260	5490	94	1690	500	4060	10	1	18709437	1283	185.41	3.97	12	100.47	37.00	1730.00	12740	20240529	-46.15	4960	20241004	38.31	12740	-46.15	20240529	4960	38.31	20241004	12740	-46.15	20240529	4960	38.31	20241004	5.26	N	388050	500	93 억		192492	N	N	257	N	00	N
58	20241022	151257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	1290	2	22.83	127837200630	18028660	792.47	6590	7340	6510	7340	3960	5650	7090.78	1.03	0	-179936	6463	6056	5693	5286	4923	6260	5490	94	1690	500	4060	10	1	18709437	1298	187.57	4.01	12	96.36	37.00	1730.00	12740	20240529	-45.53	4960	20241004	39.92	12740	-45.53	20240529	4960	39.92	20241004	12740	-45.53	20240529	4960	39.92	20241004	5.26	N	388050	500	93 억		192492	N	N	108	N	00	N
59	20241022	141257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	1690	1	29.91	107341009160	15145844	665.75	6590	7340	6510	7340	3960	5650	7087.16	1.03	0	-147792	6463	6056	5693	5286	4923	6260	5490	94	1690	500	4060	10	1	18709437	1373	198.38	4.24	12	80.95	37.00	1730.00	12740	20240529	-42.39	4960	20241004	47.98	12740	-42.39	20240529	4960	47.98	20241004	12740	-42.39	20240529	4960	47.98	20241004	5.26	N	388050	500	93 억		192492	N	N	108	N	00	N
60	20241022	131256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	1280	2	22.65	86721261470	12295862	540.48	6590	7340	6510	7340	3960	5650	7052.88	1.03	0	-167766	6463	6056	5693	5286	4923	6260	5490	94	1690	500	4060	10	1	18709437	1297	187.30	4.01	12	65.72	37.00	1730.00	12740	20240529	-45.60	4960	20241004	39.72	12740	-45.60	20240529	4960	39.72	20241004	12740	-45.60	20240529	4960	39.72	20241004	5.26	N	388050	500	93 억		192492	N	N	108	N	00	N
61	20241022	121252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	1330	2	23.54	83432492660	11820339	519.57	6590	7340	6510	7340	3960	5650	7058.38	1.03	0	-160393	6463	6056	5693	5286	4923	6260	5490	94	1690	500	4060	10	1	18709437	1306	188.65	4.03	12	63.18	37.00	1730.00	12740	20240529	-45.21	4960	20241004	40.73	12740	-45.21	20240529	4960	40.73	20241004	12740	-45.21	20240529	4960	40.73	20241004	5.26	N	388050	500	93 억		192492	N	N	108	N	00	N
62	20241022	111247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6960	1310	2	23.19	80555033200	11406533	501.38	6590	7340	6510	7340	3960	5650	7062.18	1.03	0	-167815	6463	6056	5693	5286	4923	6260	5490	94	1690	500	4060	10	1	18709437	1302	188.11	4.02	12	60.97	37.00	1730.00	12740	20240529	-45.37	4960	20241004	40.32	12740	-45.37	20240529	4960	40.32	20241004	12740	-45.37	20240529	4960	40.32	20241004	5.26	N	388050	500	93 억		192492	N	N	108	N	00	N
63	20241022	101250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	1230	2	21.77	71755037110	10136321	445.55	6590	7340	6510	7340	3960	5650	7079.00	1.03	0	-172950	6463	6056	5693	5286	4923	6260	5490	94	1690	500	4060	10	1	18709437	1287	185.95	3.98	12	54.18	37.00	1730.00	12740	20240529	-46.00	4960	20241004	38.71	12740	-46.00	20240529	4960	38.71	20241004	12740	-46.00	20240529	4960	38.71	20241004	5.26	N	388050	500	93 억		192492	N	N	108	N	00	N
64	20241022	091250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7030	1380	2	24.42	20411785080	2952690	129.79	6590	7240	6510	7340	3960	5650	6912.95	1.03	0	-115589	6463	6056	5693	5286	4923	6260	5490	94	1690	500	4060	10	1	18709437	1315	190.00	4.06	12	15.78	37.00	1730.00	12740	20240529	-44.82	4960	20241004	41.73	12740	-44.82	20240529	4960	41.73	20241004	12740	-44.82	20240529	4960	41.73	20241004	5.26	N	388050	500	93 억		192492	N	N	108	N	00	N
65	20241021	161235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	450	2	8.65	12158549870	2097939	1658.33	5330	6100	5330	6760	3640	5200	5795.55	0.90	0	25001	5386	5292	5196	5102	5006	5245	5055	94	1560	500	3740	10	1	18709437	1057	152.70	3.27	12	11.21	37.00	1730.00	12740	20240529	-55.65	4960	20241004	13.91	12740	-55.65	20240529	4960	13.91	20241004	12740	-55.65	20240529	4960	13.91	20241004	5.21	N	388050	500	93 억		167762	N	N	108	N	00	N
66	20241021	151245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	460	2	8.85	12008296620	2071396	1637.35	5330	6100	5330	6760	3640	5200	5797.20	0.90	0	22029	5386	5292	5196	5102	5006	5245	5055	94	1560	500	3740	10	1	18709437	1059	152.97	3.27	12	11.07	37.00	1730.00	12740	20240529	-55.57	4960	20241004	14.11	12740	-55.57	20240529	4960	14.11	20241004	12740	-55.57	20240529	4960	14.11	20241004	5.21	N	388050	500	93 억		167762	N	N	116	N	00	N
67	20241021	141247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	560	2	10.77	11512502180	1984420	1568.60	5330	6100	5330	6760	3640	5200	5801.44	0.90	0	9575	5386	5292	5196	5102	5006	5245	5055	94	1560	500	3740	10	1	18709437	1078	155.68	3.33	12	10.61	37.00	1730.00	12740	20240529	-54.79	4960	20241004	16.13	12740	-54.79	20240529	4960	16.13	20241004	12740	-54.79	20240529	4960	16.13	20241004	5.21	N	388050	500	93 억		167762	N	N	116	N	00	N
68	20241021	131244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	420	2	8.08	10286039690	1771096	1399.98	5330	6100	5330	6760	3640	5200	5807.73	0.90	0	24433	5386	5292	5196	5102	5006	5245	5055	94	1560	500	3740	10	1	18709437	1051	151.89	3.25	12	9.47	37.00	1730.00	12740	20240529	-55.89	4960	20241004	13.31	12740	-55.89	20240529	4960	13.31	20241004	12740	-55.89	20240529	4960	13.31	20241004	5.21	N	388050	500	93 억		167762	N	N	116	N	00	N
69	20241021	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	480	2	9.23	9747365220	1675253	1324.22	5330	6100	5330	6760	3640	5200	5818.44	0.90	0	6123	5386	5292	5196	5102	5006	5245	5055	94	1560	500	3740	10	1	18709437	1063	153.51	3.28	12	8.95	37.00	1730.00	12740	20240529	-55.42	4960	20241004	14.52	12740	-55.42	20240529	4960	14.52	20241004	12740	-55.42	20240529	4960	14.52	20241004	5.21	N	388050	500	93 억		167762	N	N	116	N	00	N
70	20241021	111236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	570	2	10.96	9320945130	1600548	1265.17	5330	6100	5330	6760	3640	5200	5823.60	0.90	0	6702	5386	5292	5196	5102	5006	5245	5055	94	1560	500	3740	10	1	18709437	1080	155.95	3.34	12	8.55	37.00	1730.00	12740	20240529	-54.71	4960	20241004	16.33	12740	-54.71	20240529	4960	16.33	20241004	12740	-54.71	20240529	4960	16.33	20241004	5.21	N	388050	500	93 억		167762	N	N	116	N	00	N
71	20241021	101242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	730	2	14.04	7716409190	1323530	1046.19	5330	6100	5330	6760	3640	5200	5830.17	0.90	0	-36241	5386	5292	5196	5102	5006	5245	5055	94	1560	500	3740	10	1	18709437	1109	160.27	3.43	12	7.07	37.00	1730.00	12740	20240529	-53.45	4960	20241004	19.56	12740	-53.45	20240529	4960	19.56	20241004	12740	-53.45	20240529	4960	19.56	20241004	5.21	N	388050	500	93 억		167762	N	N	116	N	00	N
72	20241021	091239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	310	2	5.96	361337170	66464	52.54	5330	5540	5330	6760	3640	5200	5436.58	0.90	0	27132	5386	5292	5196	5102	5006	5245	5055	94	1560	500	3740	10	1	18709437	1031	148.92	3.18	12	0.36	37.00	1730.00	12740	20240529	-56.75	4960	20241004	11.09	12740	-56.75	20240529	4960	11.09	20241004	12740	-56.75	20240529	4960	11.09	20241004	5.21	N	388050	500	93 억		167762	N	N	116	N	00	N
73	20241018	161237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-70	5	-1.33	652618800	126119	27.96	5250	5290	5100	6850	3690	5270	5174.62	0.89	0	590	5923	5596	5433	5106	4943	5515	5025	94	1580	500	3790	10	1	18709437	973	140.54	3.01	12	0.67	37.00	1730.00	12740	20240529	-59.18	4960	20241004	4.84	12740	-59.18	20240529	4960	4.84	20241004	12740	-59.18	20240529	4960	4.84	20241004	5.20	N	388050	500	93 억		167329	N	N	116	N	00	N
74	20241018	151309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-90	5	-1.71	571182570	110435	24.48	5250	5290	5100	6850	3690	5270	5172.11	0.89	0	7450	5923	5596	5433	5106	4943	5515	5025	94	1580	500	3790	10	1	18709437	969	140.00	2.99	12	0.59	37.00	1730.00	12740	20240529	-59.34	4960	20241004	4.44	12740	-59.34	20240529	4960	4.44	20241004	12740	-59.34	20240529	4960	4.44	20241004	5.20	N	388050	500	93 억		167329	N	N	24	N	00	N
75	20241018	141310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-90	5	-1.71	489069810	94616	20.97	5250	5290	5100	6850	3690	5270	5169.00	0.89	0	-2566	5923	5596	5433	5106	4943	5515	5025	94	1580	500	3790	10	1	18709437	969	140.00	2.99	12	0.51	37.00	1730.00	12740	20240529	-59.34	4960	20241004	4.44	12740	-59.34	20240529	4960	4.44	20241004	12740	-59.34	20240529	4960	4.44	20241004	5.20	N	388050	500	93 억		167329	N	N	24	N	00	N
76	20241018	131255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-120	5	-2.28	450734660	87173	19.32	5250	5290	5100	6850	3690	5270	5170.58	0.89	0	-4491	5923	5596	5433	5106	4943	5515	5025	94	1580	500	3790	10	1	18709437	964	139.19	2.98	12	0.47	37.00	1730.00	12740	20240529	-59.58	4960	20241004	3.83	12740	-59.58	20240529	4960	3.83	20241004	12740	-59.58	20240529	4960	3.83	20241004	5.20	N	388050	500	93 억		167329	N	N	24	N	00	N
77	20241018	121305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-140	5	-2.66	363603370	70142	15.55	5250	5290	5120	6850	3690	5270	5183.82	0.89	0	-6744	5923	5596	5433	5106	4943	5515	5025	94	1580	500	3790	10	1	18709437	960	138.65	2.97	12	0.37	37.00	1730.00	12740	20240529	-59.73	4960	20241004	3.43	12740	-59.73	20240529	4960	3.43	20241004	12740	-59.73	20240529	4960	3.43	20241004	5.20	N	388050	500	93 억		167329	N	N	24	N	00	N
78	20241018	111302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-80	5	-1.52	236141840	45422	10.07	5250	5290	5160	6850	3690	5270	5198.84	0.89	0	1938	5923	5596	5433	5106	4943	5515	5025	94	1580	500	3790	10	1	18709437	971	140.27	3.00	12	0.24	37.00	1730.00	12740	20240529	-59.26	4960	20241004	4.64	12740	-59.26	20240529	4960	4.64	20241004	12740	-59.26	20240529	4960	4.64	20241004	5.20	N	388050	500	93 억		167329	N	N	24	N	00	N
79	20241018	101246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-90	5	-1.71	149701870	28734	6.37	5250	5290	5160	6850	3690	5270	5209.92	0.89	0	-4054	5923	5596	5433	5106	4943	5515	5025	94	1580	500	3790	10	1	18709437	969	140.00	2.99	12	0.15	37.00	1730.00	12740	20240529	-59.34	4960	20241004	4.44	12740	-59.34	20240529	4960	4.44	20241004	12740	-59.34	20240529	4960	4.44	20241004	5.20	N	388050	500	93 억		167329	N	N	24	N	00	N
80	20241018	091245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	-40	5	-0.76	50733050	9675	2.14	5250	5290	5220	6850	3690	5270	5243.72	0.89	0	-1215	5923	5596	5433	5106	4943	5515	5025	94	1580	500	3790	10	1	18709437	979	141.35	3.02	12	0.05	37.00	1730.00	12740	20240529	-58.95	4960	20241004	5.44	12740	-58.95	20240529	4960	5.44	20241004	12740	-58.95	20240529	4960	5.44	20241004	5.20	N	388050	500	93 억		167329	N	N	24	N	00	N
81	20241017	161241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	20	2	0.38	2458107020	447576	362.08	5760	5760	5270	6820	3680	5250	5492.35	1.26	0	-69065	5456	5352	5226	5122	4996	5405	5175	94	1570	500	3780	10	1	18709437	986	142.43	3.05	12	2.39	37.00	1730.00	12740	20240529	-58.63	4960	20241004	6.25	12740	-58.63	20240529	4960	6.25	20241004	12740	-58.63	20240529	4960	6.25	20241004	5.24	N	388050	500	93 억		236163	N	N	24	N	00	N
82	20241017	151244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	70	2	1.33	2413840380	439188	355.30	5760	5760	5270	6820	3680	5250	5496.14	1.26	0	-70570	5456	5352	5226	5122	4996	5405	5175	94	1570	500	3780	10	1	18709437	995	143.78	3.08	12	2.35	37.00	1730.00	12740	20240529	-58.24	4960	20241004	7.26	12740	-58.24	20240529	4960	7.26	20241004	12740	-58.24	20240529	4960	7.26	20241004	5.24	N	388050	500	93 억		236163	N	N	80	N	00	N
83	20241017	141251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	60	2	1.14	2328517430	423092	342.28	5760	5760	5300	6820	3680	5250	5503.57	1.26	0	-69403	5456	5352	5226	5122	4996	5405	5175	94	1570	500	3780	10	1	18709437	993	143.51	3.07	12	2.26	37.00	1730.00	12740	20240529	-58.32	4960	20241004	7.06	12740	-58.32	20240529	4960	7.06	20241004	12740	-58.32	20240529	4960	7.06	20241004	5.24	N	388050	500	93 억		236163	N	N	80	N	00	N
84	20241017	131244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	90	2	1.71	2253999150	409082	330.94	5760	5760	5330	6820	3680	5250	5509.90	1.26	0	-69846	5456	5352	5226	5122	4996	5405	5175	94	1570	500	3780	10	1	18709437	999	144.32	3.09	12	2.19	37.00	1730.00	12740	20240529	-58.08	4960	20241004	7.66	12740	-58.08	20240529	4960	7.66	20241004	12740	-58.08	20240529	4960	7.66	20241004	5.24	N	388050	500	93 억		236163	N	N	80	N	00	N
85	20241017	121251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	150	2	2.86	2163018100	392103	317.21	5760	5760	5340	6820	3680	5250	5516.45	1.26	0	-66140	5456	5352	5226	5122	4996	5405	5175	94	1570	500	3780	10	1	18709437	1010	145.95	3.12	12	2.10	37.00	1730.00	12740	20240529	-57.61	4960	20241004	8.87	12740	-57.61	20240529	4960	8.87	20241004	12740	-57.61	20240529	4960	8.87	20241004	5.24	N	388050	500	93 억		236163	N	N	80	N	00	N
86	20241017	111248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	130	2	2.48	2048341620	370769	299.95	5760	5760	5340	6820	3680	5250	5524.58	1.26	0	-74218	5456	5352	5226	5122	4996	5405	5175	94	1570	500	3780	10	1	18709437	1007	145.41	3.11	12	1.98	37.00	1730.00	12740	20240529	-57.77	4960	20241004	8.47	12740	-57.77	20240529	4960	8.47	20241004	12740	-57.77	20240529	4960	8.47	20241004	5.24	N	388050	500	93 억		236163	N	N	80	N	00	N
87	20241017	101245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	100	2	1.90	1917740500	346548	280.35	5760	5760	5350	6820	3680	5250	5533.84	1.26	0	-69317	5456	5352	5226	5122	4996	5405	5175	94	1570	500	3780	10	1	18709437	1001	144.59	3.09	12	1.85	37.00	1730.00	12740	20240529	-58.01	4960	20241004	7.86	12740	-58.01	20240529	4960	7.86	20241004	12740	-58.01	20240529	4960	7.86	20241004	5.24	N	388050	500	93 억		236163	N	N	80	N	00	N
88	20241017	091236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	320	2	6.10	1028904940	184574	149.32	5760	5760	5460	6820	3680	5250	5574.48	1.26	0	-51861	5456	5352	5226	5122	4996	5405	5175	94	1570	500	3780	10	1	18709437	1042	150.54	3.22	12	0.99	37.00	1730.00	12740	20240529	-56.28	4960	20241004	12.30	12740	-56.28	20240529	4960	12.30	20241004	12740	-56.28	20240529	4960	12.30	20241004	5.24	N	388050	500	93 억		236163	N	N	80	N	00	N
89	20241016	161229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	50	2	0.96	640851330	122494	88.96	5190	5330	5100	6760	3640	5200	5231.75	1.18	0	14730	5560	5380	5290	5110	5020	5335	5065	94	1560	500	3740	10	1	18709437	982	141.89	3.03	12	0.65	37.00	1730.00	12740	20240529	-58.79	4960	20241004	5.85	12740	-58.79	20240529	4960	5.85	20241004	12740	-58.79	20240529	4960	5.85	20241004	5.26	N	388050	500	93 억		219947	N	N	80	N	00	N
90	20241016	151237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	30	2	0.58	594743700	113701	82.57	5190	5330	5100	6760	3640	5200	5230.84	1.18	0	21147	5560	5380	5290	5110	5020	5335	5065	94	1560	500	3740	10	1	18709437	979	141.35	3.02	12	0.61	37.00	1730.00	12740	20240529	-58.95	4960	20241004	5.44	12740	-58.95	20240529	4960	5.44	20241004	12740	-58.95	20240529	4960	5.44	20241004	5.26	N	388050	500	93 억		219947	N	N	50	N	00	N
91	20241016	141240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	10	2	0.19	487784130	93125	67.63	5190	5330	5100	6760	3640	5200	5238.06	1.18	0	8987	5560	5380	5290	5110	5020	5335	5065	94	1560	500	3740	10	1	18709437	975	140.81	3.01	12	0.50	37.00	1730.00	12740	20240529	-59.11	4960	20241004	5.04	12740	-59.11	20240529	4960	5.04	20241004	12740	-59.11	20240529	4960	5.04	20241004	5.26	N	388050	500	93 억		219947	N	N	50	N	00	N
92	20241016	131234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	50	2	0.96	436980900	83372	60.55	5190	5330	5100	6760	3640	5200	5241.48	1.18	0	9257	5560	5380	5290	5110	5020	5335	5065	94	1560	500	3740	10	1	18709437	982	141.89	3.03	12	0.45	37.00	1730.00	12740	20240529	-58.79	4960	20241004	5.85	12740	-58.79	20240529	4960	5.85	20241004	12740	-58.79	20240529	4960	5.85	20241004	5.26	N	388050	500	93 억		219947	N	N	50	N	00	N
93	20241016	121233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	100	2	1.92	396083480	75600	54.90	5190	5330	5100	6760	3640	5200	5239.34	1.18	0	9206	5560	5380	5290	5110	5020	5335	5065	94	1560	500	3740	10	1	18709437	992	143.24	3.06	12	0.40	37.00	1730.00	12740	20240529	-58.40	4960	20241004	6.85	12740	-58.40	20240529	4960	6.85	20241004	12740	-58.40	20240529	4960	6.85	20241004	5.26	N	388050	500	93 억		219947	N	N	50	N	00	N
94	20241016	111232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	90	2	1.73	336113470	64281	46.68	5190	5330	5100	6760	3640	5200	5228.94	1.18	0	10392	5560	5380	5290	5110	5020	5335	5065	94	1560	500	3740	10	1	18709437	990	142.97	3.06	12	0.34	37.00	1730.00	12740	20240529	-58.48	4960	20241004	6.65	12740	-58.48	20240529	4960	6.65	20241004	12740	-58.48	20240529	4960	6.65	20241004	5.26	N	388050	500	93 억		219947	N	N	50	N	00	N
95	20241016	101230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	70	2	1.35	248414950	47720	34.66	5190	5320	5100	6760	3640	5200	5205.71	1.18	0	9291	5560	5380	5290	5110	5020	5335	5065	94	1560	500	3740	10	1	18709437	986	142.43	3.05	12	0.26	37.00	1730.00	12740	20240529	-58.63	4960	20241004	6.25	12740	-58.63	20240529	4960	6.25	20241004	12740	-58.63	20240529	4960	6.25	20241004	5.26	N	388050	500	93 억		219947	N	N	50	N	00	N
96	20241016	091235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-90	5	-1.73	75800620	14796	10.75	5190	5190	5100	6760	3640	5200	5121.58	1.18	0	5026	5560	5380	5290	5110	5020	5335	5065	94	1560	500	3740	10	1	18709437	956	138.11	2.95	12	0.08	37.00	1730.00	12740	20240529	-59.89	4960	20241004	3.02	12740	-59.89	20240529	4960	3.02	20241004	12740	-59.89	20240529	4960	3.02	20241004	5.26	N	388050	500	93 억		219947	N	N	50	N	00	N
97	20241015	161225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-130	5	-2.44	696203700	131726	157.26	5350	5470	5200	6920	3740	5330	5287.30	1.15	0	2519	5443	5386	5323	5266	5203	5415	5295	94	1590	500	3830	10	1	18709437	973	140.54	3.01	12	0.70	37.00	1730.00	12740	20240529	-59.18	4960	20241004	4.84	12740	-59.18	20240529	4960	4.84	20241004	12740	-59.18	20240529	4960	4.84	20241004	5.28	N	388050	500	93 억		216018	N	N	50	N	00	N
98	20241015	151235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	-100	5	-1.88	653874900	123593	147.55	5350	5470	5200	6920	3740	5330	5290.55	1.15	0	4050	5443	5386	5323	5266	5203	5415	5295	94	1590	500	3830	10	1	18709437	979	141.35	3.02	12	0.66	37.00	1730.00	12740	20240529	-58.95	4960	20241004	5.44	12740	-58.95	20240529	4960	5.44	20241004	12740	-58.95	20240529	4960	5.44	20241004	5.28	N	388050	500	93 억		216018	N	N	47	N	00	N
99	20241015	141235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	-70	5	-1.31	539573920	101700	121.41	5350	5470	5240	6920	3740	5330	5305.54	1.15	0	6557	5443	5386	5323	5266	5203	5415	5295	94	1590	500	3830	10	1	18709437	984	142.16	3.04	12	0.54	37.00	1730.00	12740	20240529	-58.71	4960	20241004	6.05	12740	-58.71	20240529	4960	6.05	20241004	12740	-58.71	20240529	4960	6.05	20241004	5.28	N	388050	500	93 억		216018	N	N	47	N	00	N
100	20241015	131232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5280	-50	5	-0.94	475276320	89458	106.80	5350	5470	5250	6920	3740	5330	5312.84	1.15	0	5811	5443	5386	5323	5266	5203	5415	5295	94	1590	500	3830	10	1	18709437	988	142.70	3.05	12	0.48	37.00	1730.00	12740	20240529	-58.56	4960	20241004	6.45	12740	-58.56	20240529	4960	6.45	20241004	12740	-58.56	20240529	4960	6.45	20241004	5.28	N	388050	500	93 억		216018	N	N	47	N	00	N
101	20241015	121236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5280	-50	5	-0.94	422384980	79411	94.80	5350	5470	5250	6920	3740	5330	5318.97	1.15	0	4901	5443	5386	5323	5266	5203	5415	5295	94	1590	500	3830	10	1	18709437	988	142.70	3.05	12	0.42	37.00	1730.00	12740	20240529	-58.56	4960	20241004	6.45	12740	-58.56	20240529	4960	6.45	20241004	12740	-58.56	20240529	4960	6.45	20241004	5.28	N	388050	500	93 억		216018	N	N	47	N	00	N
102	20241015	111239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5280	-50	5	-0.94	374086310	70270	83.89	5350	5470	5250	6920	3740	5330	5323.56	1.15	0	5854	5443	5386	5323	5266	5203	5415	5295	94	1590	500	3830	10	1	18709437	988	142.70	3.05	12	0.38	37.00	1730.00	12740	20240529	-58.56	4960	20241004	6.45	12740	-58.56	20240529	4960	6.45	20241004	12740	-58.56	20240529	4960	6.45	20241004	5.28	N	388050	500	93 억		216018	N	N	47	N	00	N
103	20241015	101236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-30	5	-0.56	216281150	40299	48.11	5350	5470	5280	6920	3740	5330	5366.92	1.15	0	-7124	5443	5386	5323	5266	5203	5415	5295	94	1590	500	3830	10	1	18709437	992	143.24	3.06	12	0.22	37.00	1730.00	12740	20240529	-58.40	4960	20241004	6.85	12740	-58.40	20240529	4960	6.85	20241004	12740	-58.40	20240529	4960	6.85	20241004	5.28	N	388050	500	93 억		216018	N	N	47	N	00	N
104	20241015	091232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	60	2	1.13	73574420	13622	16.26	5350	5470	5340	6920	3740	5330	5401.17	1.15	0	2937	5443	5386	5323	5266	5203	5415	5295	94	1590	500	3830	10	1	18709437	1008	145.68	3.12	12	0.07	37.00	1730.00	12740	20240529	-57.69	4960	20241004	8.67	12740	-57.69	20240529	4960	8.67	20241004	12740	-57.69	20240529	4960	8.67	20241004	5.28	N	388050	500	93 억		216018	N	N	47	N	00	N
105	20241014	161201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-20	5	-0.37	435831080	81985	96.65	5320	5380	5260	6950	3750	5350	5315.98	1.10	0	10684	5516	5432	5376	5292	5236	5405	5265	94	1600	500	3850	10	1	18709437	997	144.05	3.08	12	0.44	37.00	1730.00	12740	20240529	-58.16	4960	20241004	7.46	12740	-58.16	20240529	4960	7.46	20241004	12740	-58.16	20240529	4960	7.46	20241004	5.29	N	388050	500	93 억		205567	N	N	47	N	00	N
106	20241014	151217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-50	5	-0.93	416136010	78279	92.28	5320	5380	5260	6950	3750	5350	5316.06	1.10	0	11233	5516	5432	5376	5292	5236	5405	5265	94	1600	500	3850	10	1	18709437	992	143.24	3.06	12	0.42	37.00	1730.00	12740	20240529	-58.40	4960	20241004	6.85	12740	-58.40	20240529	4960	6.85	20241004	12740	-58.40	20240529	4960	6.85	20241004	5.29	N	388050	500	93 억		205567	N	N	196	N	00	N
107	20241014	141215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-30	5	-0.56	364476240	68520	80.78	5320	5380	5260	6950	3750	5350	5319.26	1.10	0	8170	5516	5432	5376	5292	5236	5405	5265	94	1600	500	3850	10	1	18709437	995	143.78	3.08	12	0.37	37.00	1730.00	12740	20240529	-58.24	4960	20241004	7.26	12740	-58.24	20240529	4960	7.26	20241004	12740	-58.24	20240529	4960	7.26	20241004	5.29	N	388050	500	93 억		205567	N	N	196	N	00	N
108	20241014	131214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-50	5	-0.93	295227770	55429	65.35	5320	5380	5260	6950	3750	5350	5326.23	1.10	0	2328	5516	5432	5376	5292	5236	5405	5265	94	1600	500	3850	10	1	18709437	992	143.24	3.06	12	0.30	37.00	1730.00	12740	20240529	-58.40	4960	20241004	6.85	12740	-58.40	20240529	4960	6.85	20241004	12740	-58.40	20240529	4960	6.85	20241004	5.29	N	388050	500	93 억		205567	N	N	196	N	00	N
109	20241014	121204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	-40	5	-0.75	267208430	50139	59.11	5320	5380	5260	6950	3750	5350	5329.35	1.10	0	1338	5516	5432	5376	5292	5236	5405	5265	94	1600	500	3850	10	1	18709437	993	143.51	3.07	12	0.27	37.00	1730.00	12740	20240529	-58.32	4960	20241004	7.06	12740	-58.32	20240529	4960	7.06	20241004	12740	-58.32	20240529	4960	7.06	20241004	5.29	N	388050	500	93 억		205567	N	N	196	N	00	N
110	20241014	111205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-50	5	-0.93	240030650	45004	53.06	5320	5380	5260	6950	3750	5350	5333.54	1.10	0	1692	5516	5432	5376	5292	5236	5405	5265	94	1600	500	3850	10	1	18709437	992	143.24	3.06	12	0.24	37.00	1730.00	12740	20240529	-58.40	4960	20241004	6.85	12740	-58.40	20240529	4960	6.85	20241004	12740	-58.40	20240529	4960	6.85	20241004	5.29	N	388050	500	93 억		205567	N	N	196	N	00	N
111	20241014	101207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-20	5	-0.37	198331840	37127	43.77	5320	5380	5280	6950	3750	5350	5341.98	1.10	0	1856	5516	5432	5376	5292	5236	5405	5265	94	1600	500	3850	10	1	18709437	997	144.05	3.08	12	0.20	37.00	1730.00	12740	20240529	-58.16	4960	20241004	7.46	12740	-58.16	20240529	4960	7.46	20241004	12740	-58.16	20240529	4960	7.46	20241004	5.29	N	388050	500	93 억		205567	N	N	196	N	00	N
112	20241014	091208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	30	2	0.56	58248810	10898	12.85	5320	5380	5310	6950	3750	5350	5344.90	1.10	0	2983	5516	5432	5376	5292	5236	5405	5265	94	1600	500	3850	10	1	18709437	1007	145.41	3.11	12	0.06	37.00	1730.00	12740	20240529	-57.77	4960	20241004	8.47	12740	-57.77	20240529	4960	8.47	20241004	12740	-57.77	20240529	4960	8.47	20241004	5.29	N	388050	500	93 억		205567	N	N	196	N	00	N
113	20241011	161146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-70	5	-1.29	444335440	82655	87.00	5370	5460	5320	7040	3800	5420	5375.98	1.10	0	-705	5740	5580	5490	5330	5240	5535	5285	94	1620	500	3900	10	1	18709437	1001	144.59	3.09	12	0.44	37.00	1730.00	12740	20240529	-58.01	4960	20241004	7.86	12740	-58.01	20240529	4960	7.86	20241004	12740	-58.01	20240529	4960	7.86	20241004	5.32	N	388050	500	93 억		206433	N	N	196	N	00	N
114	20241011	151202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-100	5	-1.85	399984200	74352	78.26	5370	5460	5320	7040	3800	5420	5379.60	1.10	0	614	5740	5580	5490	5330	5240	5535	5285	94	1620	500	3900	10	1	18709437	995	143.78	3.08	12	0.40	37.00	1730.00	12740	20240529	-58.24	4960	20241004	7.26	12740	-58.24	20240529	4960	7.26	20241004	12740	-58.24	20240529	4960	7.26	20241004	5.32	N	388050	500	93 억		206433	N	N	170	N	00	N
115	20241011	141206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-30	5	-0.55	301222920	55882	58.82	5370	5460	5330	7040	3800	5420	5390.33	1.10	0	2370	5740	5580	5490	5330	5240	5535	5285	94	1620	500	3900	10	1	18709437	1008	145.68	3.12	12	0.30	37.00	1730.00	12740	20240529	-57.69	4960	20241004	8.67	12740	-57.69	20240529	4960	8.67	20241004	12740	-57.69	20240529	4960	8.67	20241004	5.32	N	388050	500	93 억		206433	N	N	170	N	00	N
116	20241011	131206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	10	2	0.18	272554920	50565	53.22	5370	5460	5330	7040	3800	5420	5390.18	1.10	0	3300	5740	5580	5490	5330	5240	5535	5285	94	1620	500	3900	10	1	18709437	1016	146.76	3.14	12	0.27	37.00	1730.00	12740	20240529	-57.38	4960	20241004	9.48	12740	-57.38	20240529	4960	9.48	20241004	12740	-57.38	20240529	4960	9.48	20241004	5.32	N	388050	500	93 억		206433	N	N	170	N	00	N
117	20241011	121159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-40	5	-0.74	234924000	43590	45.88	5370	5460	5330	7040	3800	5420	5389.40	1.10	0	4009	5740	5580	5490	5330	5240	5535	5285	94	1620	500	3900	10	1	18709437	1007	145.41	3.11	12	0.23	37.00	1730.00	12740	20240529	-57.77	4960	20241004	8.47	12740	-57.77	20240529	4960	8.47	20241004	12740	-57.77	20240529	4960	8.47	20241004	5.32	N	388050	500	93 억		206433	N	N	170	N	00	N
118	20241011	111200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-20	5	-0.37	174357710	32282	33.98	5370	5460	5370	7040	3800	5420	5401.08	1.10	0	2105	5740	5580	5490	5330	5240	5535	5285	94	1620	500	3900	10	1	18709437	1010	145.95	3.12	12	0.17	37.00	1730.00	12740	20240529	-57.61	4960	20241004	8.87	12740	-57.61	20240529	4960	8.87	20241004	12740	-57.61	20240529	4960	8.87	20241004	5.32	N	388050	500	93 억		206433	N	N	170	N	00	N
119	20241011	101209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-20	5	-0.37	150194780	27802	29.26	5370	5460	5370	7040	3800	5420	5402.30	1.10	0	3601	5740	5580	5490	5330	5240	5535	5285	94	1620	500	3900	10	1	18709437	1010	145.95	3.12	12	0.15	37.00	1730.00	12740	20240529	-57.61	4960	20241004	8.87	12740	-57.61	20240529	4960	8.87	20241004	12740	-57.61	20240529	4960	8.87	20241004	5.32	N	388050	500	93 억		206433	N	N	170	N	00	N
120	20241011	091204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	0	3	0.00	77215720	14286	15.04	5370	5460	5370	7040	3800	5420	5404.98	1.10	0	6770	5740	5580	5490	5330	5240	5535	5285	94	1620	500	3900	10	1	18709437	1014	146.49	3.13	12	0.08	37.00	1730.00	12740	20240529	-57.46	4960	20241004	9.27	12740	-57.46	20240529	4960	9.27	20241004	12740	-57.46	20240529	4960	9.27	20241004	5.32	N	388050	500	93 억		206433	N	N	170	N	00	N
121	20241010	161231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-130	5	-2.34	506623210	92690	38.58	5550	5650	5400	7210	3890	5550	5465.57	1.08	0	4410	6116	5832	5666	5382	5216	5750	5300	94	1660	500	3990	10	1	18709437	1014	146.49	3.13	12	0.50	37.00	1730.00	12740	20240529	-57.46	4960	20241004	9.27	12740	-57.46	20240529	4960	9.27	20241004	12740	-57.46	20240529	4960	9.27	20241004	5.39	N	388050	500	93 억		201546	N	N	170	N	00	N
122	20241010	151250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-100	5	-1.80	464066500	84855	35.32	5550	5650	5400	7210	3890	5550	5468.69	1.08	0	6302	6116	5832	5666	5382	5216	5750	5300	94	1660	500	3990	10	1	18709437	1020	147.30	3.15	12	0.45	37.00	1730.00	12740	20240529	-57.22	4960	20241004	9.88	12740	-57.22	20240529	4960	9.88	20241004	12740	-57.22	20240529	4960	9.88	20241004	5.39	N	388050	500	93 억		201546	N	N	151	N	00	N
123	20241010	141243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-90	5	-1.62	372916300	68069	28.33	5550	5650	5400	7210	3890	5550	5478.23	1.08	0	7471	6116	5832	5666	5382	5216	5750	5300	94	1660	500	3990	10	1	18709437	1022	147.57	3.16	12	0.36	37.00	1730.00	12740	20240529	-57.14	4960	20241004	10.08	12740	-57.14	20240529	4960	10.08	20241004	12740	-57.14	20240529	4960	10.08	20241004	5.39	N	388050	500	93 억		201546	N	N	151	N	00	N
124	20241010	131239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-80	5	-1.44	327125680	59673	24.84	5550	5650	5400	7210	3890	5550	5481.68	1.08	0	7134	6116	5832	5666	5382	5216	5750	5300	94	1660	500	3990	10	1	18709437	1023	147.84	3.16	12	0.32	37.00	1730.00	12740	20240529	-57.06	4960	20241004	10.28	12740	-57.06	20240529	4960	10.28	20241004	12740	-57.06	20240529	4960	10.28	20241004	5.39	N	388050	500	93 억		201546	N	N	151	N	00	N
125	20241010	121240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	-20	5	-0.36	291677980	53171	22.13	5550	5650	5400	7210	3890	5550	5485.35	1.08	0	7491	6116	5832	5666	5382	5216	5750	5300	94	1660	500	3990	10	1	18709437	1035	149.46	3.20	12	0.28	37.00	1730.00	12740	20240529	-56.59	4960	20241004	11.49	12740	-56.59	20240529	4960	11.49	20241004	12740	-56.59	20240529	4960	11.49	20241004	5.39	N	388050	500	93 억		201546	N	N	151	N	00	N
126	20241010	111238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-60	5	-1.08	261741100	47717	19.86	5550	5650	5400	7210	3890	5550	5484.93	1.08	0	7508	6116	5832	5666	5382	5216	5750	5300	94	1660	500	3990	10	1	18709437	1027	148.38	3.17	12	0.26	37.00	1730.00	12740	20240529	-56.91	4960	20241004	10.69	12740	-56.91	20240529	4960	10.69	20241004	12740	-56.91	20240529	4960	10.69	20241004	5.39	N	388050	500	93 억		201546	N	N	151	N	00	N
127	20241010	101237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-100	5	-1.80	221123190	40270	16.76	5550	5650	5400	7210	3890	5550	5490.64	1.08	0	7268	6116	5832	5666	5382	5216	5750	5300	94	1660	500	3990	10	1	18709437	1020	147.30	3.15	12	0.22	37.00	1730.00	12740	20240529	-57.22	4960	20241004	9.88	12740	-57.22	20240529	4960	9.88	20241004	12740	-57.22	20240529	4960	9.88	20241004	5.39	N	388050	500	93 억		201546	N	N	151	N	00	N
128	20241010	091242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-40	5	-0.72	84285500	15162	6.31	5550	5650	5510	7210	3890	5550	5559.15	1.08	0	-2177	6116	5832	5666	5382	5216	5750	5300	94	1660	500	3990	10	1	18709437	1031	148.92	3.18	12	0.08	37.00	1730.00	12740	20240529	-56.75	4960	20241004	11.09	12740	-56.75	20240529	4960	11.09	20241004	12740	-56.75	20240529	4960	11.09	20241004	5.39	N	388050	500	93 억		201546	N	N	151	N	00	N
129	20241008	161227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	-100	5	-1.77	1347309530	237642	104.53	5600	5950	5500	7340	3960	5650	5669.65	1.24	0	-31277	5903	5776	5563	5436	5223	5840	5500	94	1690	500	4060	10	1	18709437	1038	150.00	3.21	12	1.27	37.00	1730.00	12740	20240529	-56.44	4960	20241004	11.90	12740	-56.44	20240529	4960	11.90	20241004	12740	-56.44	20240529	4960	11.90	20241004	5.50	N	388050	500	93 억		232121	N	N	151	N	00	N
130	20241008	151239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	-50	5	-0.88	1263950910	222710	97.97	5600	5950	5500	7340	3960	5650	5675.33	1.24	0	-34326	5903	5776	5563	5436	5223	5840	5500	94	1690	500	4060	10	1	18709437	1048	151.35	3.24	12	1.19	37.00	1730.00	12740	20240529	-56.04	4960	20241004	12.90	12740	-56.04	20240529	4960	12.90	20241004	12740	-56.04	20240529	4960	12.90	20241004	5.50	N	388050	500	93 억		232121	N	N	165	N	00	N
131	20241008	141233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	-30	5	-0.53	1181011960	207919	91.46	5600	5950	5500	7340	3960	5650	5680.16	1.24	0	-34489	5903	5776	5563	5436	5223	5840	5500	94	1690	500	4060	10	1	18709437	1051	151.89	3.25	12	1.11	37.00	1730.00	12740	20240529	-55.89	4960	20241004	13.31	12740	-55.89	20240529	4960	13.31	20241004	12740	-55.89	20240529	4960	13.31	20241004	5.50	N	388050	500	93 억		232121	N	N	165	N	00	N
132	20241008	131231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	-20	5	-0.35	1141192270	200830	88.34	5600	5950	5500	7340	3960	5650	5682.39	1.24	0	-33850	5903	5776	5563	5436	5223	5840	5500	94	1690	500	4060	10	1	18709437	1053	152.16	3.25	12	1.07	37.00	1730.00	12740	20240529	-55.81	4960	20241004	13.51	12740	-55.81	20240529	4960	13.51	20241004	12740	-55.81	20240529	4960	13.51	20241004	5.50	N	388050	500	93 억		232121	N	N	165	N	00	N
133	20241008	121233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	-40	5	-0.71	1078896700	189704	83.45	5600	5950	5500	7340	3960	5650	5687.28	1.24	0	-33508	5903	5776	5563	5436	5223	5840	5500	94	1690	500	4060	10	1	18709437	1050	151.62	3.24	12	1.01	37.00	1730.00	12740	20240529	-55.97	4960	20241004	13.10	12740	-55.97	20240529	4960	13.10	20241004	12740	-55.97	20240529	4960	13.10	20241004	5.50	N	388050	500	93 억		232121	N	N	165	N	00	N
134	20241008	111232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	-50	5	-0.88	304018660	54447	23.95	5600	5650	5500	7340	3960	5650	5583.68	1.24	0	-15998	5903	5776	5563	5436	5223	5840	5500	94	1690	500	4060	10	1	18709437	1048	151.35	3.24	12	0.29	37.00	1730.00	12740	20240529	-56.04	4960	20241004	12.90	12740	-56.04	20240529	4960	12.90	20241004	12740	-56.04	20240529	4960	12.90	20241004	5.50	N	388050	500	93 억		232121	N	N	165	N	00	N
135	20241008	101232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-70	5	-1.24	173531650	30951	13.61	5600	5650	5580	7340	3960	5650	5606.57	1.24	0	-4923	5903	5776	5563	5436	5223	5840	5500	94	1690	500	4060	10	1	18709437	1044	150.81	3.23	12	0.17	37.00	1730.00	12740	20240529	-56.20	4960	20241004	12.50	12740	-56.20	20240529	4960	12.50	20241004	12740	-56.20	20240529	4960	12.50	20241004	5.50	N	388050	500	93 억		232121	N	N	165	N	00	N
136	20241008	091236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	-50	5	-0.88	66317230	11810	5.20	5600	5650	5580	7340	3960	5650	5615.16	1.24	0	-2488	5903	5776	5563	5436	5223	5840	5500	94	1690	500	4060	10	1	18709437	1048	151.35	3.24	12	0.06	37.00	1730.00	12740	20240529	-56.04	4960	20241004	12.90	12740	-56.04	20240529	4960	12.90	20241004	12740	-56.04	20240529	4960	12.90	20241004	5.50	N	388050	500	93 억		232121	N	N	165	N	00	N
137	20241007	161250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	270	2	5.02	1251863600	226245	21.55	5450	5690	5350	6990	3770	5380	5533.55	0.91	0	63623	6180	5780	5370	4970	4560	5575	4765	94	1610	500	3870	10	1	18709437	1057	152.70	3.27	12	1.21	37.00	1730.00	12740	20240529	-55.65	4960	20241004	13.91	12740	-55.65	20240529	4960	13.91	20241004	12740	-55.65	20240529	4960	13.91	20241004	5.63	N	388050	500	93 억		169461	N	N	165	N	00	N
138	20241007	151202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	250	2	4.65	1199643820	216981	20.67	5450	5690	5350	6990	3770	5380	5529.31	0.91	0	63377	6180	5780	5370	4970	4560	5575	4765	94	1610	500	3870	10	1	18709437	1053	152.16	3.25	12	1.16	37.00	1730.00	12740	20240529	-55.81	4960	20241004	13.51	12740	-55.81	20240529	4960	13.51	20241004	12740	-55.81	20240529	4960	13.51	20241004	5.63	N	388050	500	93 억		169461	N	N	34	N	00	N
139	20241007	141221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	220	2	4.09	1090589500	197558	18.82	5450	5690	5350	6990	3770	5380	5520.89	0.91	0	57225	6180	5780	5370	4970	4560	5575	4765	94	1610	500	3870	10	1	18709437	1048	151.35	3.24	12	1.06	37.00	1730.00	12740	20240529	-56.04	4960	20241004	12.90	12740	-56.04	20240529	4960	12.90	20241004	12740	-56.04	20240529	4960	12.90	20241004	5.63	N	388050	500	93 억		169461	N	N	34	N	00	N
140	20241007	131151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	230	2	4.28	1007238120	182699	17.40	5450	5690	5350	6990	3770	5380	5513.65	0.91	0	50305	6180	5780	5370	4970	4560	5575	4765	94	1610	500	3870	10	1	18709437	1050	151.62	3.24	12	0.98	37.00	1730.00	12740	20240529	-55.97	4960	20241004	13.10	12740	-55.97	20240529	4960	13.10	20241004	12740	-55.97	20240529	4960	13.10	20241004	5.63	N	388050	500	93 억		169461	N	N	34	N	00	N
141	20241007	121217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	170	2	3.16	644517960	118024	11.24	5450	5550	5350	6990	3770	5380	5461.42	0.91	0	32480	6180	5780	5370	4970	4560	5575	4765	94	1610	500	3870	10	1	18709437	1038	150.00	3.21	12	0.63	37.00	1730.00	12740	20240529	-56.44	4960	20241004	11.90	12740	-56.44	20240529	4960	11.90	20241004	12740	-56.44	20240529	4960	11.90	20241004	5.63	N	388050	500	93 억		169461	N	N	34	N	00	N
142	20241007	111136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	130	2	2.42	538709130	98889	9.42	5450	5550	5350	6990	3770	5380	5448.13	0.91	0	16977	6180	5780	5370	4970	4560	5575	4765	94	1610	500	3870	10	1	18709437	1031	148.92	3.18	12	0.53	37.00	1730.00	12740	20240529	-56.75	4960	20241004	11.09	12740	-56.75	20240529	4960	11.09	20241004	12740	-56.75	20240529	4960	11.09	20241004	5.63	N	388050	500	93 억		169461	N	N	34	N	00	N
143	20241007	101128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	70	2	1.30	383264900	70636	6.73	5450	5530	5350	6990	3770	5380	5426.41	0.91	0	7672	6180	5780	5370	4970	4560	5575	4765	94	1610	500	3870	10	1	18709437	1020	147.30	3.15	12	0.38	37.00	1730.00	12740	20240529	-57.22	4960	20241004	9.88	12740	-57.22	20240529	4960	9.88	20241004	12740	-57.22	20240529	4960	9.88	20241004	5.63	N	388050	500	93 억		169461	N	N	34	N	00	N
144	20241007	091212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	50	2	0.93	151031010	27857	2.65	5450	5530	5350	6990	3770	5380	5422.81	0.91	0	-2191	6180	5780	5370	4970	4560	5575	4765	94	1610	500	3870	10	1	18709437	1016	146.76	3.14	12	0.15	37.00	1730.00	12740	20240529	-57.38	4960	20241004	9.48	12740	-57.38	20240529	4960	9.48	20241004	12740	-57.38	20240529	4960	9.48	20241004	5.63	N	388050	500	93 억		169461	N	N	34	N	00	N
145	20241004	161053	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5380	-760	5	-12.38	5521557770	1039435	854.60	5710	5770	4960	7980	4300	6140	5311.97	0.84	0	12555	6386	6262	6196	6072	6006	6230	6040	94	1840	500	4420	10	1	18709437	1007	145.41	3.11	12	5.56	37.00	1730.00	12740	20240529	-57.77	4960	20241004	8.47	12740	-57.77	20240529	4960	8.47	20241004	12740	-57.77	20240529	4960	8.47	20241004	5.66	N	388050	500	93 억		157056	N	N	34	N	00	N
146	20241004	151111	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-720	5	-11.73	5393924750	1015765	835.14	5710	5770	4960	7980	4300	6140	5310.21	0.84	0	9620	6386	6262	6196	6072	6006	6230	6040	94	1840	500	4420	10	1	18709437	1014	146.49	3.13	12	5.43	37.00	1730.00	12740	20240529	-57.46	4960	20241004	9.27	12740	-57.46	20240529	4960	9.27	20241004	12740	-57.46	20240529	4960	9.27	20241004	5.66	N	388050	500	93 억		157056	N	N	63	N	00	N
147	20241004	141055	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-720	5	-11.73	5151670160	971147	798.46	5710	5770	4960	7980	4300	6140	5304.73	0.84	0	11806	6386	6262	6196	6072	6006	6230	6040	94	1840	500	4420	10	1	18709437	1014	146.49	3.13	12	5.19	37.00	1730.00	12740	20240529	-57.46	4960	20241004	9.27	12740	-57.46	20240529	4960	9.27	20241004	12740	-57.46	20240529	4960	9.27	20241004	5.66	N	388050	500	93 억		157056	N	N	63	N	00	N
148	20241004	131109	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-720	5	-11.73	4971899440	937884	771.11	5710	5770	4960	7980	4300	6140	5301.19	0.84	0	3149	6386	6262	6196	6072	6006	6230	6040	94	1840	500	4420	10	1	18709437	1014	146.49	3.13	12	5.01	37.00	1730.00	12740	20240529	-57.46	4960	20241004	9.27	12740	-57.46	20240529	4960	9.27	20241004	12740	-57.46	20240529	4960	9.27	20241004	5.66	N	388050	500	93 억		157056	N	N	63	N	00	N
149	20241004	121106	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5430	-710	5	-11.56	4759857810	898538	738.76	5710	5770	4960	7980	4300	6140	5297.33	0.84	0	7310	6386	6262	6196	6072	6006	6230	6040	94	1840	500	4420	10	1	18709437	1016	146.76	3.14	12	4.80	37.00	1730.00	12740	20240529	-57.38	4960	20241004	9.48	12740	-57.38	20240529	4960	9.48	20241004	12740	-57.38	20240529	4960	9.48	20241004	5.66	N	388050	500	93 억		157056	N	N	63	N	00	N
150	20241004	111056	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	-680	5	-11.07	4388514930	830147	682.53	5710	5770	4960	7980	4300	6140	5286.43	0.84	0	15864	6386	6262	6196	6072	6006	6230	6040	94	1840	500	4420	10	1	18709437	1022	147.57	3.16	12	4.44	37.00	1730.00	12740	20240529	-57.14	4960	20241004	10.08	12740	-57.14	20240529	4960	10.08	20241004	12740	-57.14	20240529	4960	10.08	20241004	5.66	N	388050	500	93 억		157056	N	N	63	N	00	N
151	20241004	101101	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	-700	5	-11.40	3729346970	709445	583.29	5710	5770	4960	7980	4300	6140	5256.71	0.84	0	30213	6386	6262	6196	6072	6006	6230	6040	94	1840	500	4420	10	1	18709437	1018	147.03	3.14	12	3.79	37.00	1730.00	12740	20240529	-57.30	4960	20241004	9.68	12740	-57.30	20240529	4960	9.68	20241004	12740	-57.30	20240529	4960	9.68	20241004	5.66	N	388050	500	93 억		157056	N	N	63	N	00	N
152	20241004	091106	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5140	-1000	5	-16.29	1107925360	203173	167.04	5710	5770	5140	7980	4300	6140	5453.11	0.84	0	-12166	6386	6262	6196	6072	6006	6230	6040	94	1840	500	4420	10	1	18709437	962	138.92	2.97	12	1.09	37.00	1730.00	12740	20240529	-59.65	5140	20241004	0.00	12740	-59.65	20240529	5140	0.00	20241004	12740	-59.65	20240529	5140	0.00	20241004	5.66	N	388050	500	93 억		157056	Y	N	63	N	00	N
153	20241002	161052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-190	5	-3.00	645917160	104393	151.80	6170	6320	6130	8220	4440	6330	6187.41	0.82	0	3435	6603	6466	6393	6256	6183	6430	6220	94	1890	500	4550	10	1	18709437	1149	165.95	3.55	12	0.56	37.00	1730.00	12740	20240529	-51.81	5570	20240805	10.23	12740	-51.81	20240529	5570	10.23	20240805	12740	-51.81	20240529	5570	10.23	20240805	5.64	N	388050	500	93 억		153712	N	N	63	N	00	N
154	20241002	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-150	5	-2.37	603670440	97509	141.79	6170	6320	6130	8220	4440	6330	6190.83	0.82	0	3601	6603	6466	6393	6256	6183	6430	6220	94	1890	500	4550	10	1	18709437	1156	167.03	3.57	12	0.52	37.00	1730.00	12740	20240529	-51.49	5570	20240805	10.95	12740	-51.49	20240529	5570	10.95	20240805	12740	-51.49	20240529	5570	10.95	20240805	5.64	N	388050	500	93 억		153712	N	N	227	N	00	N
155	20241002	141107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-120	5	-1.90	437803910	70626	102.70	6170	6320	6130	8220	4440	6330	6198.79	0.82	0	6692	6603	6466	6393	6256	6183	6430	6220	94	1890	500	4550	10	1	18709437	1162	167.84	3.59	12	0.38	37.00	1730.00	12740	20240529	-51.26	5570	20240805	11.49	12740	-51.26	20240529	5570	11.49	20240805	12740	-51.26	20240529	5570	11.49	20240805	5.64	N	388050	500	93 억		153712	N	N	227	N	00	N
156	20241002	131057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-80	5	-1.26	374800190	60493	87.97	6170	6320	6130	8220	4440	6330	6195.63	0.82	0	12217	6603	6466	6393	6256	6183	6430	6220	94	1890	500	4550	10	1	18709437	1169	168.92	3.61	12	0.32	37.00	1730.00	12740	20240529	-50.94	5570	20240805	12.21	12740	-50.94	20240529	5570	12.21	20240805	12740	-50.94	20240529	5570	12.21	20240805	5.64	N	388050	500	93 억		153712	N	N	227	N	00	N
157	20241002	121057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-100	5	-1.58	336660550	54385	79.08	6170	6320	6130	8220	4440	6330	6190.16	0.82	0	7829	6603	6466	6393	6256	6183	6430	6220	94	1890	500	4550	10	1	18709437	1166	168.38	3.60	12	0.29	37.00	1730.00	12740	20240529	-51.10	5570	20240805	11.85	12740	-51.10	20240529	5570	11.85	20240805	12740	-51.10	20240529	5570	11.85	20240805	5.64	N	388050	500	93 억		153712	N	N	227	N	00	N
158	20241002	111043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-80	5	-1.26	310464120	50175	72.96	6170	6320	6130	8220	4440	6330	6187.45	0.82	0	6499	6603	6466	6393	6256	6183	6430	6220	94	1890	500	4550	10	1	18709437	1169	168.92	3.61	12	0.27	37.00	1730.00	12740	20240529	-50.94	5570	20240805	12.21	12740	-50.94	20240529	5570	12.21	20240805	12740	-50.94	20240529	5570	12.21	20240805	5.64	N	388050	500	93 억		153712	N	N	227	N	00	N
159	20241002	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-130	5	-2.05	248012690	40129	58.35	6170	6320	6130	8220	4440	6330	6180.16	0.82	0	1798	6603	6466	6393	6256	6183	6430	6220	94	1890	500	4550	10	1	18709437	1160	167.57	3.58	12	0.21	37.00	1730.00	12740	20240529	-51.33	5570	20240805	11.31	12740	-51.33	20240529	5570	11.31	20240805	12740	-51.33	20240529	5570	11.31	20240805	5.64	N	388050	500	93 억		153712	N	N	227	N	00	N
160	20241002	091041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-150	5	-2.37	88279630	14313	20.81	6170	6320	6130	8220	4440	6330	6167.10	0.82	0	-459	6603	6466	6393	6256	6183	6430	6220	94	1890	500	4550	10	1	18709437	1156	167.03	3.57	12	0.08	37.00	1730.00	12740	20240529	-51.49	5570	20240805	10.95	12740	-51.49	20240529	5570	10.95	20240805	12740	-51.49	20240529	5570	10.95	20240805	5.64	N	388050	500	93 억		153712	N	N	227	N	00	N