KissMeData/355150/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	161316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	270	2	3.70	132996480	17942	45.29	7290	7640	7210	9470	5110	7290	7412.56	0.98	0	8436	7783	7536	7333	7086	6883	7435	6985	39	2180	500	4370	10	1	7797350	589	-5.00	2.20	12	0.23	-1513.00	3438.00	17830	20240531	-57.60	7130	20241030	6.03	17830	-57.60	20240531	7130	6.03	20241030	17830	-57.60	20240531	1552	387.11	20231031	0.35	N	355150	500	38 억		76566	N	N	0	N	00	N
3	20241031	151338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	210	2	2.88	126222720	17046	43.03	7290	7640	7210	9470	5110	7290	7404.83	0.98	0	7918	7783	7536	7333	7086	6883	7435	6985	39	2180	500	4370	10	1	7797350	585	-4.96	2.18	12	0.22	-1513.00	3438.00	17830	20240531	-57.94	7130	20241030	5.19	17830	-57.94	20240531	7130	5.19	20241030	17830	-57.94	20240531	1552	383.25	20231031	0.35	N	355150	500	38 억		76566	N	N	0	N	00	N
4	20241031	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	260	2	3.57	109433510	14816	37.40	7290	7640	7210	9470	5110	7290	7386.17	0.98	0	6963	7783	7536	7333	7086	6883	7435	6985	39	2180	500	4370	10	1	7797350	589	-4.99	2.20	12	0.19	-1513.00	3438.00	17830	20240531	-57.66	7130	20241030	5.89	17830	-57.66	20240531	7130	5.89	20241030	17830	-57.66	20240531	1552	386.47	20231031	0.35	N	355150	500	38 억		76566	N	N	0	N	00	N
5	20241031	131336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	280	2	3.84	102899410	13951	35.22	7290	7640	7210	9470	5110	7290	7375.77	0.98	0	6447	7783	7536	7333	7086	6883	7435	6985	39	2180	500	4370	10	1	7797350	590	-5.00	2.20	12	0.18	-1513.00	3438.00	17830	20240531	-57.54	7130	20241030	6.17	17830	-57.54	20240531	7130	6.17	20241030	17830	-57.54	20240531	1552	387.76	20231031	0.35	N	355150	500	38 억		76566	N	N	0	N	00	N
6	20241031	121332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	230	2	3.16	91161290	12391	31.28	7290	7640	7210	9470	5110	7290	7357.06	0.98	0	5449	7783	7536	7333	7086	6883	7435	6985	39	2180	500	4370	10	1	7797350	586	-4.97	2.19	12	0.16	-1513.00	3438.00	17830	20240531	-57.82	7130	20241030	5.47	17830	-57.82	20240531	7130	5.47	20241030	17830	-57.82	20240531	1552	384.54	20231031	0.35	N	355150	500	38 억		76566	N	N	0	N	00	N
7	20241031	111332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	150	2	2.06	57986680	7963	20.10	7290	7440	7210	9470	5110	7290	7282.01	0.98	0	3711	7783	7536	7333	7086	6883	7435	6985	39	2180	500	4370	10	1	7797350	580	-4.92	2.16	12	0.10	-1513.00	3438.00	17830	20240531	-58.27	7130	20241030	4.35	17830	-58.27	20240531	7130	4.35	20241030	17830	-58.27	20240531	1552	379.38	20231031	0.35	N	355150	500	38 억		76566	N	N	0	N	00	N
8	20241031	101334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-70	5	-0.96	6639390	918	2.32	7290	7290	7210	9470	5110	7290	7232.45	0.98	0	-353	7783	7536	7333	7086	6883	7435	6985	39	2180	500	4370	10	1	7797350	563	-4.77	2.10	12	0.01	-1513.00	3438.00	17830	20240531	-59.51	7130	20241030	1.26	17830	-59.51	20240531	7130	1.26	20241030	17830	-59.51	20240531	1552	365.21	20231031	0.35	N	355150	500	38 억		76566	N	N	0	N	00	N
9	20241031	091332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-80	5	-1.10	2576670	355	0.90	7290	7290	7210	9470	5110	7290	7258.23	0.98	0	-142	7783	7536	7333	7086	6883	7435	6985	39	2180	500	4370	10	1	7797350	562	-4.77	2.10	12	0.00	-1513.00	3438.00	17830	20240531	-59.56	7130	20241030	1.12	17830	-59.56	20240531	7130	1.12	20241030	17830	-59.56	20240531	1552	364.56	20231031	0.35	N	355150	500	38 억		76566	N	N	0	N	00	N
10	20241030	161327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-160	5	-2.15	288612840	39616	65.79	7450	7580	7130	9680	5220	7450	7285.26	1.09	0	-8631	8136	7792	7526	7182	6916	7660	7050	39	2230	500	4470	10	1	7797350	568	-4.82	2.12	12	0.51	-1513.00	3438.00	17830	20240531	-59.11	7130	20241030	2.24	17830	-59.11	20240531	7130	2.24	20241030	17830	-59.11	20240531	1552	369.72	20231031	0.34	N	355150	500	38 억		85183	N	N	0	N	00	N
11	20241030	151400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-180	5	-2.42	281955360	38697	64.27	7450	7580	7130	9680	5220	7450	7286.23	1.09	0	-8329	8136	7792	7526	7182	6916	7660	7050	39	2230	500	4470	10	1	7797350	567	-4.81	2.11	12	0.50	-1513.00	3438.00	17830	20240531	-59.23	7130	20241030	1.96	17830	-59.23	20240531	7130	1.96	20241030	17830	-59.23	20240531	1552	368.43	20231031	0.34	N	355150	500	38 억		85183	N	N	0	N	00	N
12	20241030	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-290	5	-3.89	262334190	35982	59.76	7450	7580	7130	9680	5220	7450	7290.71	1.09	0	-8661	8136	7792	7526	7182	6916	7660	7050	39	2230	500	4470	10	1	7797350	558	-4.73	2.08	12	0.46	-1513.00	3438.00	17830	20240531	-59.84	7130	20241030	0.42	17830	-59.84	20240531	7130	0.42	20241030	17830	-59.84	20240531	1552	361.34	20231031	0.34	N	355150	500	38 억		85183	N	N	0	N	00	N
13	20241030	131342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-190	5	-2.55	181116840	24675	40.98	7450	7580	7230	9680	5220	7450	7340.09	1.09	0	-8887	8136	7792	7526	7182	6916	7660	7050	39	2230	500	4470	10	1	7797350	566	-4.80	2.11	12	0.32	-1513.00	3438.00	17830	20240531	-59.28	7230	20241030	0.41	17830	-59.28	20240531	7230	0.41	20241030	17830	-59.28	20240531	1552	367.78	20231031	0.34	N	355150	500	38 억		85183	N	N	0	N	00	N
14	20241030	121359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-190	5	-2.55	163653580	22271	36.99	7450	7580	7230	9680	5220	7450	7348.28	1.09	0	-7933	8136	7792	7526	7182	6916	7660	7050	39	2230	500	4470	10	1	7797350	566	-4.80	2.11	12	0.29	-1513.00	3438.00	17830	20240531	-59.28	7230	20241030	0.41	17830	-59.28	20240531	7230	0.41	20241030	17830	-59.28	20240531	1552	367.78	20231031	0.34	N	355150	500	38 억		85183	N	N	0	N	00	N
15	20241030	111337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-180	5	-2.42	143808920	19535	32.44	7450	7580	7240	9680	5220	7450	7361.60	1.09	0	-7360	8136	7792	7526	7182	6916	7660	7050	39	2230	500	4470	10	1	7797350	567	-4.81	2.11	12	0.25	-1513.00	3438.00	17830	20240531	-59.23	7240	20241030	0.41	17830	-59.23	20240531	7240	0.41	20241030	17830	-59.23	20240531	1552	368.43	20231031	0.34	N	355150	500	38 억		85183	N	N	0	N	00	N
16	20241030	101327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-110	5	-1.48	84979970	11456	19.03	7450	7580	7260	9680	5220	7450	7417.94	1.09	0	-6810	8136	7792	7526	7182	6916	7660	7050	39	2230	500	4470	10	1	7797350	572	-4.85	2.13	12	0.15	-1513.00	3438.00	17830	20240531	-58.83	7260	20241030	1.10	17830	-58.83	20240531	7260	1.10	20241030	17830	-58.83	20240531	1552	372.94	20231031	0.34	N	355150	500	38 억		85183	N	N	0	N	00	N
17	20241030	091335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-100	5	-1.34	5196190	705	1.17	7450	7450	7350	9680	5220	7450	7370.48	1.09	0	187	8136	7792	7526	7182	6916	7660	7050	39	2230	500	4470	10	1	7797350	573	-4.86	2.14	12	0.01	-1513.00	3438.00	17830	20240531	-58.78	7260	20241029	1.24	17830	-58.78	20240531	7260	1.24	20241029	17830	-58.78	20240531	1552	373.58	20231031	0.34	N	355150	500	38 억		85183	N	N	0	N	00	N
18	20241029	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-340	5	-4.36	445512480	60172	452.42	7790	7870	7260	10120	5460	7790	7403.98	1.08	0	1448	8210	8000	7680	7470	7150	8105	7575	39	2330	500	4670	10	1	7797350	581	-4.92	2.17	12	0.77	-1513.00	3438.00	17830	20240531	-58.22	7260	20241029	2.62	17830	-58.22	20240531	7260	2.62	20241029	17830	-58.22	20240531	1552	380.03	20231031	0.33	N	355150	500	38 억		84307	N	N	0	N	00	N
19	20241029	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-350	5	-4.49	438387600	59212	445.20	7790	7870	7260	10120	5460	7790	7403.70	1.08	0	1337	8210	8000	7680	7470	7150	8105	7575	39	2330	500	4670	10	1	7797350	580	-4.92	2.16	12	0.76	-1513.00	3438.00	17830	20240531	-58.27	7260	20241029	2.48	17830	-58.27	20240531	7260	2.48	20241029	17830	-58.27	20240531	1552	379.38	20231031	0.33	N	355150	500	38 억		84307	N	N	0	N	00	N
20	20241029	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-490	5	-6.29	353515250	47743	358.97	7790	7870	7260	10120	5460	7790	7404.55	1.08	0	-2781	8210	8000	7680	7470	7150	8105	7575	39	2330	500	4670	10	1	7797350	569	-4.82	2.12	12	0.61	-1513.00	3438.00	17830	20240531	-59.06	7260	20241029	0.55	17830	-59.06	20240531	7260	0.55	20241029	17830	-59.06	20240531	1552	370.36	20231031	0.33	N	355150	500	38 억		84307	N	N	0	N	00	N
21	20241029	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-490	5	-6.29	272026840	36555	274.85	7790	7870	7260	10120	5460	7790	7441.58	1.08	0	-4664	8210	8000	7680	7470	7150	8105	7575	39	2330	500	4670	10	1	7797350	569	-4.82	2.12	12	0.47	-1513.00	3438.00	17830	20240531	-59.06	7260	20241029	0.55	17830	-59.06	20240531	7260	0.55	20241029	17830	-59.06	20240531	1552	370.36	20231031	0.33	N	355150	500	38 억		84307	N	N	0	N	00	N
22	20241029	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-430	5	-5.52	173716140	23119	173.83	7790	7870	7350	10120	5460	7790	7514.00	1.08	0	-3313	8210	8000	7680	7470	7150	8105	7575	39	2330	500	4670	10	1	7797350	574	-4.86	2.14	12	0.30	-1513.00	3438.00	17830	20240531	-58.72	7350	20241029	0.14	17830	-58.72	20240531	7350	0.14	20241029	17830	-58.72	20240531	1552	374.23	20231031	0.33	N	355150	500	38 억		84307	N	N	0	N	00	N
23	20241029	111316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-330	5	-4.24	96293590	12670	95.26	7790	7870	7420	10120	5460	7790	7600.13	1.08	0	203	8210	8000	7680	7470	7150	8105	7575	39	2330	500	4670	10	1	7797350	582	-4.93	2.17	12	0.16	-1513.00	3438.00	17830	20240531	-58.16	7350	20240919	1.50	17830	-58.16	20240531	7350	1.50	20240919	17830	-58.16	20240531	1552	380.67	20231031	0.33	N	355150	500	38 억		84307	N	N	0	N	00	N
24	20241029	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-20	5	-0.26	21522250	2784	20.93	7790	7870	7670	10120	5460	7790	7730.69	1.08	0	59	8210	8000	7680	7470	7150	8105	7575	39	2330	500	4670	10	1	7797350	606	-5.14	2.26	12	0.04	-1513.00	3438.00	17830	20240531	-56.42	7350	20240919	5.71	17830	-56.42	20240531	7350	5.71	20240919	17830	-56.42	20240531	1552	400.64	20231031	0.33	N	355150	500	38 억		84307	N	N	0	N	00	N
25	20241028	161239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	260	2	3.45	102649300	13289	57.21	7500	7890	7360	9780	5280	7530	7724.38	1.05	0	2329	7903	7716	7623	7436	7343	7670	7390	39	2250	500	4510	10	1	7797350	607	-5.15	2.27	12	0.17	-1513.00	3438.00	17830	20240531	-56.31	7350	20240919	5.99	17830	-56.31	20240531	7350	5.99	20240919	17830	-56.31	20240531	1552	401.93	20231031	0.31	N	355150	500	38 억		81585	N	N	0	N	00	N
26	20241028	151249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	230	2	3.05	96619850	12515	53.87	7500	7890	7360	9780	5280	7530	7720.32	1.05	0	2498	7903	7716	7623	7436	7343	7670	7390	39	2250	500	4510	10	1	7797350	605	-5.13	2.26	12	0.16	-1513.00	3438.00	17830	20240531	-56.48	7350	20240919	5.58	17830	-56.48	20240531	7350	5.58	20240919	17830	-56.48	20240531	1552	400.00	20231031	0.31	N	355150	500	38 억		81585	N	N	0	N	00	N
27	20241028	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	350	2	4.65	87478800	11342	48.82	7500	7890	7360	9780	5280	7530	7712.82	1.05	0	2708	7903	7716	7623	7436	7343	7670	7390	39	2250	500	4510	10	1	7797350	614	-5.21	2.29	12	0.15	-1513.00	3438.00	17830	20240531	-55.80	7350	20240919	7.21	17830	-55.80	20240531	7350	7.21	20240919	17830	-55.80	20240531	1552	407.73	20231031	0.31	N	355150	500	38 억		81585	N	N	0	N	00	N
28	20241028	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	310	2	4.12	78325750	10178	43.81	7500	7870	7360	9780	5280	7530	7695.59	1.05	0	2769	7903	7716	7623	7436	7343	7670	7390	39	2250	500	4510	10	1	7797350	611	-5.18	2.28	12	0.13	-1513.00	3438.00	17830	20240531	-56.03	7350	20240919	6.67	17830	-56.03	20240531	7350	6.67	20240919	17830	-56.03	20240531	1552	405.15	20231031	0.31	N	355150	500	38 억		81585	N	N	0	N	00	N
29	20241028	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	310	2	4.12	67043340	8738	37.62	7500	7870	7360	9780	5280	7530	7672.62	1.05	0	2499	7903	7716	7623	7436	7343	7670	7390	39	2250	500	4510	10	1	7797350	611	-5.18	2.28	12	0.11	-1513.00	3438.00	17830	20240531	-56.03	7350	20240919	6.67	17830	-56.03	20240531	7350	6.67	20240919	17830	-56.03	20240531	1552	405.15	20231031	0.31	N	355150	500	38 억		81585	N	N	0	N	00	N
30	20241028	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	250	2	3.32	51767490	6791	29.23	7500	7790	7360	9780	5280	7530	7622.96	1.05	0	2246	7903	7716	7623	7436	7343	7670	7390	39	2250	500	4510	10	1	7797350	607	-5.14	2.26	12	0.09	-1513.00	3438.00	17830	20240531	-56.37	7350	20240919	5.85	17830	-56.37	20240531	7350	5.85	20240919	17830	-56.37	20240531	1552	401.29	20231031	0.31	N	355150	500	38 억		81585	N	N	0	N	00	N
31	20241028	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	120	2	1.59	27202710	3607	15.53	7500	7650	7360	9780	5280	7530	7541.64	1.05	0	1305	7903	7716	7623	7436	7343	7670	7390	39	2250	500	4510	10	1	7797350	596	-5.06	2.23	12	0.05	-1513.00	3438.00	17830	20240531	-57.09	7350	20240919	4.08	17830	-57.09	20240531	7350	4.08	20240919	17830	-57.09	20240531	1552	392.91	20231031	0.31	N	355150	500	38 억		81585	N	N	0	N	00	N
32	20241028	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-130	5	-1.73	4598260	620	2.67	7500	7530	7360	9780	5280	7530	7416.55	1.05	0	27	7903	7716	7623	7436	7343	7670	7390	39	2250	500	4510	10	1	7797350	577	-4.89	2.15	12	0.01	-1513.00	3438.00	17830	20240531	-58.50	7350	20240919	0.68	17830	-58.50	20240531	7350	0.68	20240919	17830	-58.50	20240531	1552	376.80	20231031	0.31	N	355150	500	38 억		81585	N	N	0	N	00	N
33	20241025	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-280	5	-3.59	176771680	23224	214.90	7810	7810	7530	10150	5470	7810	7611.59	1.09	0	-2051	8050	7930	7740	7620	7430	7835	7525	39	2340	500	4680	10	1	7797350	587	-4.98	2.19	12	0.30	-1513.00	3438.00	17830	20240531	-57.77	7350	20240919	2.45	17830	-57.77	20240531	7350	2.45	20240919	17830	-57.77	20240531	1552	385.18	20231031	0.32	N	355150	500	38 억		84779	N	N	0	N	00	N
34	20241025	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-240	5	-3.07	168532410	22133	204.80	7810	7810	7530	10150	5470	7810	7614.53	1.09	0	-1725	8050	7930	7740	7620	7430	7835	7525	39	2340	500	4680	10	1	7797350	590	-5.00	2.20	12	0.28	-1513.00	3438.00	17830	20240531	-57.54	7350	20240919	2.99	17830	-57.54	20240531	7350	2.99	20240919	17830	-57.54	20240531	1552	387.76	20231031	0.32	N	355150	500	38 억		84779	N	N	0	N	00	N
35	20241025	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-240	5	-3.07	138200830	18118	167.65	7810	7810	7570	10150	5470	7810	7627.82	1.09	0	-2317	8050	7930	7740	7620	7430	7835	7525	39	2340	500	4680	10	1	7797350	590	-5.00	2.20	12	0.23	-1513.00	3438.00	17830	20240531	-57.54	7350	20240919	2.99	17830	-57.54	20240531	7350	2.99	20240919	17830	-57.54	20240531	1552	387.76	20231031	0.32	N	355150	500	38 억		84779	N	N	0	N	00	N
36	20241025	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-190	5	-2.43	115182100	15088	139.61	7810	7810	7590	10150	5470	7810	7634.02	1.09	0	-2098	8050	7930	7740	7620	7430	7835	7525	39	2340	500	4680	10	1	7797350	594	-5.04	2.22	12	0.19	-1513.00	3438.00	17830	20240531	-57.26	7350	20240919	3.67	17830	-57.26	20240531	7350	3.67	20240919	17830	-57.26	20240531	1552	390.98	20231031	0.32	N	355150	500	38 억		84779	N	N	0	N	00	N
37	20241025	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-140	5	-1.79	109942240	14399	133.24	7810	7810	7590	10150	5470	7810	7635.41	1.09	0	-2068	8050	7930	7740	7620	7430	7835	7525	39	2340	500	4680	10	1	7797350	598	-5.07	2.23	12	0.18	-1513.00	3438.00	17830	20240531	-56.98	7350	20240919	4.35	17830	-56.98	20240531	7350	4.35	20240919	17830	-56.98	20240531	1552	394.20	20231031	0.32	N	355150	500	38 억		84779	N	N	0	N	00	N
38	20241025	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-170	5	-2.18	108521770	14213	131.52	7810	7810	7590	10150	5470	7810	7635.39	1.09	0	-2107	8050	7930	7740	7620	7430	7835	7525	39	2340	500	4680	10	1	7797350	596	-5.05	2.22	12	0.18	-1513.00	3438.00	17830	20240531	-57.15	7350	20240919	3.95	17830	-57.15	20240531	7350	3.95	20240919	17830	-57.15	20240531	1552	392.27	20231031	0.32	N	355150	500	38 억		84779	N	N	0	N	00	N
39	20241025	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-150	5	-1.92	65343520	8539	79.01	7810	7810	7610	10150	5470	7810	7652.36	1.09	0	-2346	8050	7930	7740	7620	7430	7835	7525	39	2340	500	4680	10	1	7797350	597	-5.06	2.23	12	0.11	-1513.00	3438.00	17830	20240531	-57.04	7350	20240919	4.22	17830	-57.04	20240531	7350	4.22	20240919	17830	-57.04	20240531	1552	393.56	20231031	0.32	N	355150	500	38 억		84779	N	N	0	N	00	N
40	20241025	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-160	5	-2.05	9894570	1289	11.93	7810	7810	7650	10150	5470	7810	7676.16	1.09	0	204	8050	7930	7740	7620	7430	7835	7525	39	2340	500	4680	10	1	7797350	596	-5.06	2.23	12	0.02	-1513.00	3438.00	17830	20240531	-57.09	7350	20240919	4.08	17830	-57.09	20240531	7350	4.08	20240919	17830	-57.09	20240531	1552	392.91	20231031	0.32	N	355150	500	38 억		84779	N	N	0	N	00	N
41	20241024	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-50	5	-0.64	82785430	10806	29.50	7860	7860	7550	10210	5510	7860	7661.06	1.11	0	-1636	8200	8030	7720	7550	7240	7875	7395	39	2350	500	4710	10	1	7797350	609	-5.16	2.27	12	0.14	-1513.00	3438.00	17830	20240531	-56.20	7350	20240919	6.26	17830	-56.20	20240531	7350	6.26	20240919	17830	-56.20	20240531	1552	403.22	20231031	0.30	N	355150	500	38 억		86383	N	N	0	N	00	N
42	20241024	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	-120	5	-1.53	80222140	10477	28.61	7860	7860	7550	10210	5510	7860	7656.98	1.11	0	-1572	8200	8030	7720	7550	7240	7875	7395	39	2350	500	4710	10	1	7797350	604	-5.12	2.25	12	0.13	-1513.00	3438.00	17830	20240531	-56.59	7350	20240919	5.31	17830	-56.59	20240531	7350	5.31	20240919	17830	-56.59	20240531	1552	398.71	20231031	0.30	N	355150	500	38 억		86383	N	N	0	N	00	N
43	20241024	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-250	5	-3.18	70602620	9223	25.18	7860	7860	7550	10210	5510	7860	7655.06	1.11	0	-1533	8200	8030	7720	7550	7240	7875	7395	39	2350	500	4710	10	1	7797350	593	-5.03	2.21	12	0.12	-1513.00	3438.00	17830	20240531	-57.32	7350	20240919	3.54	17830	-57.32	20240531	7350	3.54	20240919	17830	-57.32	20240531	1552	390.34	20231031	0.30	N	355150	500	38 억		86383	N	N	0	N	00	N
44	20241024	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-210	5	-2.67	63146580	8247	22.52	7860	7860	7550	10210	5510	7860	7656.92	1.11	0	-1556	8200	8030	7720	7550	7240	7875	7395	39	2350	500	4710	10	1	7797350	596	-5.06	2.23	12	0.11	-1513.00	3438.00	17830	20240531	-57.09	7350	20240919	4.08	17830	-57.09	20240531	7350	4.08	20240919	17830	-57.09	20240531	1552	392.91	20231031	0.30	N	355150	500	38 억		86383	N	N	0	N	00	N
45	20241024	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-190	5	-2.42	49176410	6427	17.55	7860	7860	7550	10210	5510	7860	7651.53	1.11	0	-577	8200	8030	7720	7550	7240	7875	7395	39	2350	500	4710	10	1	7797350	598	-5.07	2.23	12	0.08	-1513.00	3438.00	17830	20240531	-56.98	7350	20240919	4.35	17830	-56.98	20240531	7350	4.35	20240919	17830	-56.98	20240531	1552	394.20	20231031	0.30	N	355150	500	38 억		86383	N	N	0	N	00	N
46	20241024	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-160	5	-2.04	41354340	5411	14.77	7860	7860	7550	10210	5510	7860	7642.64	1.11	0	172	8200	8030	7720	7550	7240	7875	7395	39	2350	500	4710	10	1	7797350	600	-5.09	2.24	12	0.07	-1513.00	3438.00	17830	20240531	-56.81	7350	20240919	4.76	17830	-56.81	20240531	7350	4.76	20240919	17830	-56.81	20240531	1552	396.13	20231031	0.30	N	355150	500	38 억		86383	N	N	0	N	00	N
47	20241024	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-140	5	-1.78	30249500	3964	10.82	7860	7860	7550	10210	5510	7860	7631.05	1.11	0	387	8200	8030	7720	7550	7240	7875	7395	39	2350	500	4710	10	1	7797350	602	-5.10	2.25	12	0.05	-1513.00	3438.00	17830	20240531	-56.70	7350	20240919	5.03	17830	-56.70	20240531	7350	5.03	20240919	17830	-56.70	20240531	1552	397.42	20231031	0.30	N	355150	500	38 억		86383	N	N	0	N	00	N
48	20241024	091311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-270	5	-3.44	11683230	1528	4.17	7860	7860	7550	10210	5510	7860	7646.09	1.11	0	221	8200	8030	7720	7550	7240	7875	7395	39	2350	500	4710	10	1	7797350	592	-5.02	2.21	12	0.02	-1513.00	3438.00	17830	20240531	-57.43	7350	20240919	3.27	17830	-57.43	20240531	7350	3.27	20240919	17830	-57.43	20240531	1552	389.05	20231031	0.30	N	355150	500	38 억		86383	N	N	0	N	00	N
49	20241023	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-30	5	-0.38	281368620	36614	162.94	7890	7890	7410	10250	5530	7890	7684.72	0.90	0	16426	8283	8086	7893	7696	7503	7990	7600	39	2360	500	4730	10	1	7797350	613	-5.19	2.29	12	0.47	-1513.00	3438.00	17830	20240531	-55.92	7350	20240919	6.94	17830	-55.92	20240531	7350	6.94	20240919	17830	-55.92	20240531	1552	406.44	20231031	0.31	N	355150	500	38 억		69957	N	N	0	N	00	N
50	20241023	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-180	5	-2.28	273956640	35671	158.74	7890	7890	7410	10250	5530	7890	7680.09	0.90	0	16490	8283	8086	7893	7696	7503	7990	7600	39	2360	500	4730	10	1	7797350	601	-5.10	2.24	12	0.46	-1513.00	3438.00	17830	20240531	-56.76	7350	20240919	4.90	17830	-56.76	20240531	7350	4.90	20240919	17830	-56.76	20240531	1552	396.78	20231031	0.31	N	355150	500	38 억		69957	N	N	0	N	00	N
51	20241023	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-170	5	-2.15	153823840	20201	89.90	7890	7890	7410	10250	5530	7890	7614.66	0.90	0	5538	8283	8086	7893	7696	7503	7990	7600	39	2360	500	4730	10	1	7797350	602	-5.10	2.25	12	0.26	-1513.00	3438.00	17830	20240531	-56.70	7350	20240919	5.03	17830	-56.70	20240531	7350	5.03	20240919	17830	-56.70	20240531	1552	397.42	20231031	0.31	N	355150	500	38 억		69957	N	N	0	N	00	N
52	20241023	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-310	5	-3.93	123288560	16222	72.19	7890	7890	7410	10250	5530	7890	7600.08	0.90	0	3632	8283	8086	7893	7696	7503	7990	7600	39	2360	500	4730	10	1	7797350	591	-5.01	2.20	12	0.21	-1513.00	3438.00	17830	20240531	-57.49	7350	20240919	3.13	17830	-57.49	20240531	7350	3.13	20240919	17830	-57.49	20240531	1552	388.40	20231031	0.31	N	355150	500	38 억		69957	N	N	0	N	00	N
53	20241023	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-240	5	-3.04	103260990	13605	60.54	7890	7890	7410	10250	5530	7890	7589.93	0.90	0	3221	8283	8086	7893	7696	7503	7990	7600	39	2360	500	4730	10	1	7797350	596	-5.06	2.23	12	0.17	-1513.00	3438.00	17830	20240531	-57.09	7350	20240919	4.08	17830	-57.09	20240531	7350	4.08	20240919	17830	-57.09	20240531	1552	392.91	20231031	0.31	N	355150	500	38 억		69957	N	N	0	N	00	N
54	20241023	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-250	5	-3.17	81111130	10709	47.66	7890	7890	7410	10250	5530	7890	7574.11	0.90	0	1516	8283	8086	7893	7696	7503	7990	7600	39	2360	500	4730	10	1	7797350	596	-5.05	2.22	12	0.14	-1513.00	3438.00	17830	20240531	-57.15	7350	20240919	3.95	17830	-57.15	20240531	7350	3.95	20240919	17830	-57.15	20240531	1552	392.27	20231031	0.31	N	355150	500	38 억		69957	N	N	0	N	00	N
55	20241023	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-280	5	-3.55	52735740	6974	31.04	7890	7890	7410	10250	5530	7890	7561.76	0.90	0	916	8283	8086	7893	7696	7503	7990	7600	39	2360	500	4730	10	1	7797350	593	-5.03	2.21	12	0.09	-1513.00	3438.00	17830	20240531	-57.32	7350	20240919	3.54	17830	-57.32	20240531	7350	3.54	20240919	17830	-57.32	20240531	1552	390.34	20231031	0.31	N	355150	500	38 억		69957	N	N	0	N	00	N
56	20241023	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-190	5	-2.41	3212650	417	1.86	7890	7890	7700	10250	5530	7890	7704.20	0.90	0	-208	8283	8086	7893	7696	7503	7990	7600	39	2360	500	4730	10	1	7797350	600	-5.09	2.24	12	0.01	-1513.00	3438.00	17830	20240531	-56.81	7350	20240919	4.76	17830	-56.81	20240531	7350	4.76	20240919	17830	-56.81	20240531	1552	396.13	20231031	0.31	N	355150	500	38 억		69957	N	N	0	N	00	N
57	20241022	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-190	5	-2.35	175410970	22471	159.30	8080	8090	7700	10500	5660	8080	7805.19	0.94	0	-5527	8420	8250	8080	7910	7740	8335	7995	39	2420	500	4840	10	1	7797350	615	-5.21	2.29	12	0.29	-1513.00	3438.00	17830	20240531	-55.75	7350	20240919	7.35	17830	-55.75	20240531	7350	7.35	20240919	17830	-55.75	20240531	1552	408.38	20231031	0.30	N	355150	500	38 억		73189	N	N	0	N	00	N
58	20241022	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-330	5	-4.08	143476070	18351	130.09	8080	8090	7710	10500	5660	8080	7818.43	0.94	0	-6130	8420	8250	8080	7910	7740	8335	7995	39	2420	500	4840	10	1	7797350	604	-5.12	2.25	12	0.24	-1513.00	3438.00	17830	20240531	-56.53	7350	20240919	5.44	17830	-56.53	20240531	7350	5.44	20240919	17830	-56.53	20240531	1552	399.36	20231031	0.30	N	355150	500	38 억		73189	N	N	0	N	00	N
59	20241022	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-330	5	-4.08	114875790	14677	104.05	8080	8090	7710	10500	5660	8080	7826.93	0.94	0	-6218	8420	8250	8080	7910	7740	8335	7995	39	2420	500	4840	10	1	7797350	604	-5.12	2.25	12	0.19	-1513.00	3438.00	17830	20240531	-56.53	7350	20240919	5.44	17830	-56.53	20240531	7350	5.44	20240919	17830	-56.53	20240531	1552	399.36	20231031	0.30	N	355150	500	38 억		73189	N	N	0	N	00	N
60	20241022	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-310	5	-3.84	79515550	10117	71.72	8080	8090	7740	10500	5660	8080	7859.60	0.94	0	-5065	8420	8250	8080	7910	7740	8335	7995	39	2420	500	4840	10	1	7797350	606	-5.14	2.26	12	0.13	-1513.00	3438.00	17830	20240531	-56.42	7350	20240919	5.71	17830	-56.42	20240531	7350	5.71	20240919	17830	-56.42	20240531	1552	400.64	20231031	0.30	N	355150	500	38 억		73189	N	N	0	N	00	N
61	20241022	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-260	5	-3.22	66204970	8409	59.61	8080	8090	7740	10500	5660	8080	7873.11	0.94	0	-4054	8420	8250	8080	7910	7740	8335	7995	39	2420	500	4840	10	1	7797350	610	-5.17	2.27	12	0.11	-1513.00	3438.00	17830	20240531	-56.14	7350	20240919	6.39	17830	-56.14	20240531	7350	6.39	20240919	17830	-56.14	20240531	1552	403.87	20231031	0.30	N	355150	500	38 억		73189	N	N	0	N	00	N
62	20241022	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-270	5	-3.34	61474940	7804	55.32	8080	8090	7740	10500	5660	8080	7877.36	0.94	0	-3601	8420	8250	8080	7910	7740	8335	7995	39	2420	500	4840	10	1	7797350	609	-5.16	2.27	12	0.10	-1513.00	3438.00	17830	20240531	-56.20	7350	20240919	6.26	17830	-56.20	20240531	7350	6.26	20240919	17830	-56.20	20240531	1552	403.22	20231031	0.30	N	355150	500	38 억		73189	N	N	0	N	00	N
63	20241022	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-240	5	-2.97	49761450	6297	44.64	8080	8090	7760	10500	5660	8080	7902.41	0.94	0	-2945	8420	8250	8080	7910	7740	8335	7995	39	2420	500	4840	10	1	7797350	611	-5.18	2.28	12	0.08	-1513.00	3438.00	17830	20240531	-56.03	7350	20240919	6.67	17830	-56.03	20240531	7350	6.67	20240919	17830	-56.03	20240531	1552	405.15	20231031	0.30	N	355150	500	38 억		73189	N	N	0	N	00	N
64	20241022	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-100	5	-1.24	2737270	341	2.42	8080	8090	7980	10500	5660	8080	8027.18	0.94	0	-332	8420	8250	8080	7910	7740	8335	7995	39	2420	500	4840	10	1	7797350	622	-5.27	2.32	12	0.00	-1513.00	3438.00	17830	20240531	-55.24	7350	20240919	8.57	17830	-55.24	20240531	7350	8.57	20240919	17830	-55.24	20240531	1552	414.18	20231031	0.30	N	355150	500	38 억		73189	N	N	0	N	00	N
65	20241021	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	100	2	1.25	113284610	14099	38.47	7960	8250	7910	10370	5590	7980	8034.94	0.88	0	3943	8566	8272	8076	7782	7586	8175	7685	39	2390	500	4780	10	1	7797350	630	-5.34	2.35	12	0.18	-1513.00	3438.00	17830	20240531	-54.68	7350	20240919	9.93	17830	-54.68	20240531	7350	9.93	20240919	17830	-54.68	20240531	1552	420.62	20231031	0.30	N	355150	500	38 억		68890	N	N	0	N	00	N
66	20241021	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	10	2	0.13	105621090	13140	35.85	7960	8250	7910	10370	5590	7980	8038.13	0.88	0	3891	8566	8272	8076	7782	7586	8175	7685	39	2390	500	4780	10	1	7797350	623	-5.28	2.32	12	0.17	-1513.00	3438.00	17830	20240531	-55.19	7350	20240919	8.71	17830	-55.19	20240531	7350	8.71	20240919	17830	-55.19	20240531	1552	414.82	20231031	0.30	N	355150	500	38 억		68890	N	N	0	N	00	N
67	20241021	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	10	2	0.13	98750000	12281	33.51	7960	8250	7910	10370	5590	7980	8040.88	0.88	0	3735	8566	8272	8076	7782	7586	8175	7685	39	2390	500	4780	10	1	7797350	623	-5.28	2.32	12	0.16	-1513.00	3438.00	17830	20240531	-55.19	7350	20240919	8.71	17830	-55.19	20240531	7350	8.71	20240919	17830	-55.19	20240531	1552	414.82	20231031	0.30	N	355150	500	38 억		68890	N	N	0	N	00	N
68	20241021	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	10	2	0.13	63739020	7916	21.60	7960	8250	7910	10370	5590	7980	8051.92	0.88	0	400	8566	8272	8076	7782	7586	8175	7685	39	2390	500	4780	10	1	7797350	623	-5.28	2.32	12	0.10	-1513.00	3438.00	17830	20240531	-55.19	7350	20240919	8.71	17830	-55.19	20240531	7350	8.71	20240919	17830	-55.19	20240531	1552	414.82	20231031	0.30	N	355150	500	38 억		68890	N	N	0	N	00	N
69	20241021	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	50	2	0.63	44671260	5535	15.10	7960	8250	7910	10370	5590	7980	8070.69	0.88	0	-656	8566	8272	8076	7782	7586	8175	7685	39	2390	500	4780	10	1	7797350	626	-5.31	2.34	12	0.07	-1513.00	3438.00	17830	20240531	-54.96	7350	20240919	9.25	17830	-54.96	20240531	7350	9.25	20240919	17830	-54.96	20240531	1552	417.40	20231031	0.30	N	355150	500	38 억		68890	N	N	0	N	00	N
70	20241021	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	60	2	0.75	37989690	4704	12.83	7960	8250	7910	10370	5590	7980	8076.04	0.88	0	-838	8566	8272	8076	7782	7586	8175	7685	39	2390	500	4780	10	1	7797350	627	-5.31	2.34	12	0.06	-1513.00	3438.00	17830	20240531	-54.91	7350	20240919	9.39	17830	-54.91	20240531	7350	9.39	20240919	17830	-54.91	20240531	1552	418.04	20231031	0.30	N	355150	500	38 억		68890	N	N	0	N	00	N
71	20241021	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	160	2	2.01	30541040	3780	10.31	7960	8250	7910	10370	5590	7980	8079.64	0.88	0	-826	8566	8272	8076	7782	7586	8175	7685	39	2390	500	4780	10	1	7797350	635	-5.38	2.37	12	0.05	-1513.00	3438.00	17830	20240531	-54.35	7350	20240919	10.75	17830	-54.35	20240531	7350	10.75	20240919	17830	-54.35	20240531	1552	424.48	20231031	0.30	N	355150	500	38 억		68890	N	N	0	N	00	N
72	20241021	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	10	2	0.13	13561500	1662	4.53	7960	8250	7960	10370	5590	7980	8159.75	0.88	0	-717	8566	8272	8076	7782	7586	8175	7685	39	2390	500	4780	10	1	7797350	623	-5.28	2.32	12	0.02	-1513.00	3438.00	17830	20240531	-55.19	7350	20240919	8.71	17830	-55.19	20240531	7350	8.71	20240919	17830	-55.19	20240531	1552	414.82	20231031	0.30	N	355150	500	38 억		68890	N	N	0	N	00	N
73	20241018	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-300	5	-3.62	292348700	36644	148.17	8370	8370	7880	10760	5800	8280	7978.08	0.95	0	-5398	8473	8376	8233	8136	7993	8425	8185	39	2480	500	4960	10	1	7797350	622	-5.27	2.32	12	0.47	-1513.00	3438.00	17830	20240531	-55.24	7350	20240919	8.57	17830	-55.24	20240531	7350	8.57	20240919	17830	-55.24	20240531	1552	414.18	20231031	0.31	N	355150	500	38 억		74231	N	N	0	N	00	N
74	20241018	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-360	5	-4.35	284551670	35665	144.21	8370	8370	7880	10760	5800	8280	7978.46	0.95	0	-4990	8473	8376	8233	8136	7993	8425	8185	39	2480	500	4960	10	1	7797350	618	-5.23	2.30	12	0.46	-1513.00	3438.00	17830	20240531	-55.58	7350	20240919	7.76	17830	-55.58	20240531	7350	7.76	20240919	17830	-55.58	20240531	1552	410.31	20231031	0.31	N	355150	500	38 억		74231	N	N	0	N	00	N
75	20241018	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-320	5	-3.86	246908620	30911	124.99	8370	8370	7920	10760	5800	8280	7987.73	0.95	0	-4406	8473	8376	8233	8136	7993	8425	8185	39	2480	500	4960	10	1	7797350	621	-5.26	2.32	12	0.40	-1513.00	3438.00	17830	20240531	-55.36	7350	20240919	8.30	17830	-55.36	20240531	7350	8.30	20240919	17830	-55.36	20240531	1552	412.89	20231031	0.31	N	355150	500	38 억		74231	N	N	0	N	00	N
76	20241018	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-350	5	-4.23	200858620	25111	101.54	8370	8370	7920	10760	5800	8280	7998.83	0.95	0	-4648	8473	8376	8233	8136	7993	8425	8185	39	2480	500	4960	10	1	7797350	618	-5.24	2.31	12	0.32	-1513.00	3438.00	17830	20240531	-55.52	7350	20240919	7.89	17830	-55.52	20240531	7350	7.89	20240919	17830	-55.52	20240531	1552	410.95	20231031	0.31	N	355150	500	38 억		74231	N	N	0	N	00	N
77	20241018	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-300	5	-3.62	138177280	17226	69.65	8370	8370	7920	10760	5800	8280	8021.44	0.95	0	-4362	8473	8376	8233	8136	7993	8425	8185	39	2480	500	4960	10	1	7797350	622	-5.27	2.32	12	0.22	-1513.00	3438.00	17830	20240531	-55.24	7350	20240919	8.57	17830	-55.24	20240531	7350	8.57	20240919	17830	-55.24	20240531	1552	414.18	20231031	0.31	N	355150	500	38 억		74231	N	N	0	N	00	N
78	20241018	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-320	5	-3.86	92103460	11451	46.30	8370	8370	7920	10760	5800	8280	8043.27	0.95	0	-4324	8473	8376	8233	8136	7993	8425	8185	39	2480	500	4960	10	1	7797350	621	-5.26	2.32	12	0.15	-1513.00	3438.00	17830	20240531	-55.36	7350	20240919	8.30	17830	-55.36	20240531	7350	8.30	20240919	17830	-55.36	20240531	1552	412.89	20231031	0.31	N	355150	500	38 억		74231	N	N	0	N	00	N
79	20241018	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-150	5	-1.81	29258940	3598	14.55	8370	8370	8080	10760	5800	8280	8132.00	0.95	0	-2700	8473	8376	8233	8136	7993	8425	8185	39	2480	500	4960	10	1	7797350	634	-5.37	2.36	12	0.05	-1513.00	3438.00	17830	20240531	-54.40	7350	20240919	10.61	17830	-54.40	20240531	7350	10.61	20240919	17830	-54.40	20240531	1552	423.84	20231031	0.31	N	355150	500	38 억		74231	N	N	0	N	00	N
80	20241018	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-140	5	-1.69	3987770	485	1.96	8370	8370	8140	10760	5800	8280	8222.21	0.95	0	-121	8473	8376	8233	8136	7993	8425	8185	39	2480	500	4960	10	1	7797350	635	-5.38	2.37	12	0.01	-1513.00	3438.00	17830	20240531	-54.35	7350	20240919	10.75	17830	-54.35	20240531	7350	10.75	20240919	17830	-54.35	20240531	1552	424.48	20231031	0.31	N	355150	500	38 억		74231	N	N	0	N	00	N
81	20241017	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	110	2	1.35	201096350	24634	145.69	8170	8330	8090	10620	5720	8170	8163.37	0.94	0	953	8710	8440	8270	8000	7830	8355	7915	39	2450	500	4900	10	1	7797350	646	-5.47	2.41	12	0.32	-1513.00	3438.00	17830	20240531	-53.56	7350	20240919	12.65	17830	-53.56	20240531	7350	12.65	20240919	17830	-53.56	20240531	1552	433.51	20231031	0.30	N	355150	500	38 억		73278	N	N	0	N	00	N
82	20241017	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	90	2	1.10	196458610	24072	142.37	8170	8330	8090	10620	5720	8170	8161.29	0.94	0	820	8710	8440	8270	8000	7830	8355	7915	39	2450	500	4900	10	1	7797350	644	-5.46	2.40	12	0.31	-1513.00	3438.00	17830	20240531	-53.67	7350	20240919	12.38	17830	-53.67	20240531	7350	12.38	20240919	17830	-53.67	20240531	1552	432.22	20231031	0.30	N	355150	500	38 억		73278	N	N	0	N	00	N
83	20241017	141227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	30	2	0.37	166084250	20388	120.58	8170	8330	8090	10620	5720	8170	8146.18	0.94	0	2568	8710	8440	8270	8000	7830	8355	7915	39	2450	500	4900	10	1	7797350	639	-5.42	2.39	12	0.26	-1513.00	3438.00	17830	20240531	-54.01	7350	20240919	11.56	17830	-54.01	20240531	7350	11.56	20240919	17830	-54.01	20240531	1552	428.35	20231031	0.30	N	355150	500	38 억		73278	N	N	0	N	00	N
84	20241017	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-50	5	-0.61	113068560	13865	82.00	8170	8330	8100	10620	5720	8170	8154.96	0.94	0	833	8710	8440	8270	8000	7830	8355	7915	39	2450	500	4900	10	1	7797350	633	-5.37	2.36	12	0.18	-1513.00	3438.00	17830	20240531	-54.46	7350	20240919	10.48	17830	-54.46	20240531	7350	10.48	20240919	17830	-54.46	20240531	1552	423.20	20231031	0.30	N	355150	500	38 억		73278	N	N	0	N	00	N
85	20241017	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	0	3	0.00	100152730	12280	72.63	8170	8330	8100	10620	5720	8170	8155.76	0.94	0	219	8710	8440	8270	8000	7830	8355	7915	39	2450	500	4900	10	1	7797350	637	-5.40	2.38	12	0.16	-1513.00	3438.00	17830	20240531	-54.18	7350	20240919	11.16	17830	-54.18	20240531	7350	11.16	20240919	17830	-54.18	20240531	1552	426.42	20231031	0.30	N	355150	500	38 억		73278	N	N	0	N	00	N
86	20241017	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-60	5	-0.73	96506230	11833	69.98	8170	8330	8100	10620	5720	8170	8155.69	0.94	0	-67	8710	8440	8270	8000	7830	8355	7915	39	2450	500	4900	10	1	7797350	632	-5.36	2.36	12	0.15	-1513.00	3438.00	17830	20240531	-54.51	7350	20240919	10.34	17830	-54.51	20240531	7350	10.34	20240919	17830	-54.51	20240531	1552	422.55	20231031	0.30	N	355150	500	38 억		73278	N	N	0	N	00	N
87	20241017	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	30	2	0.37	37331580	4552	26.92	8170	8330	8120	10620	5720	8170	8201.14	0.94	0	-500	8710	8440	8270	8000	7830	8355	7915	39	2450	500	4900	10	1	7797350	639	-5.42	2.39	12	0.06	-1513.00	3438.00	17830	20240531	-54.01	7350	20240919	11.56	17830	-54.01	20240531	7350	11.56	20240919	17830	-54.01	20240531	1552	428.35	20231031	0.30	N	355150	500	38 억		73278	N	N	0	N	00	N
88	20241017	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-30	5	-0.37	16696570	2043	12.08	8170	8230	8120	10620	5720	8170	8172.57	0.94	0	-1215	8710	8440	8270	8000	7830	8355	7915	39	2450	500	4900	10	1	7797350	635	-5.38	2.37	12	0.03	-1513.00	3438.00	17830	20240531	-54.35	7350	20240919	10.75	17830	-54.35	20240531	7350	10.75	20240919	17830	-54.35	20240531	1552	424.48	20231031	0.30	N	355150	500	38 억		73278	N	N	0	N	00	N
89	20241016	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-200	5	-2.39	138229690	16908	67.11	8540	8540	8100	10880	5860	8370	8175.40	0.97	0	-2573	8943	8656	8433	8146	7923	8800	8290	39	2510	500	5020	10	1	7797350	637	-5.40	2.38	12	0.22	-1513.00	3438.00	17830	20240531	-54.18	7350	20240919	11.16	17830	-54.18	20240531	7350	11.16	20240919	17830	-54.18	20240531	1552	426.42	20231031	0.35	N	355150	500	38 억		75851	N	N	0	N	00	N
90	20241016	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-200	5	-2.39	135999280	16635	66.03	8540	8540	8100	10880	5860	8370	8175.49	0.97	0	-2441	8943	8656	8433	8146	7923	8800	8290	39	2510	500	5020	10	1	7797350	637	-5.40	2.38	12	0.21	-1513.00	3438.00	17830	20240531	-54.18	7350	20240919	11.16	17830	-54.18	20240531	7350	11.16	20240919	17830	-54.18	20240531	1552	426.42	20231031	0.35	N	355150	500	38 억		75851	N	N	0	N	00	N
91	20241016	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-190	5	-2.27	92672010	11327	44.96	8540	8540	8100	10880	5860	8370	8181.51	0.97	0	-2043	8943	8656	8433	8146	7923	8800	8290	39	2510	500	5020	10	1	7797350	638	-5.41	2.38	12	0.15	-1513.00	3438.00	17830	20240531	-54.12	7350	20240919	11.29	17830	-54.12	20240531	7350	11.29	20240919	17830	-54.12	20240531	1552	427.06	20231031	0.35	N	355150	500	38 억		75851	N	N	0	N	00	N
92	20241016	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-160	5	-1.91	84101970	10280	40.80	8540	8540	8100	10880	5860	8370	8181.13	0.97	0	-1249	8943	8656	8433	8146	7923	8800	8290	39	2510	500	5020	10	1	7797350	640	-5.43	2.39	12	0.13	-1513.00	3438.00	17830	20240531	-53.95	7350	20240919	11.70	17830	-53.95	20240531	7350	11.70	20240919	17830	-53.95	20240531	1552	428.99	20231031	0.35	N	355150	500	38 억		75851	N	N	0	N	00	N
93	20241016	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-190	5	-2.27	80265590	9812	38.94	8540	8540	8100	10880	5860	8370	8180.35	0.97	0	-1018	8943	8656	8433	8146	7923	8800	8290	39	2510	500	5020	10	1	7797350	638	-5.41	2.38	12	0.13	-1513.00	3438.00	17830	20240531	-54.12	7350	20240919	11.29	17830	-54.12	20240531	7350	11.29	20240919	17830	-54.12	20240531	1552	427.06	20231031	0.35	N	355150	500	38 억		75851	N	N	0	N	00	N
94	20241016	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-130	5	-1.55	66689120	8150	32.35	8540	8540	8100	10880	5860	8370	8182.71	0.97	0	-576	8943	8656	8433	8146	7923	8800	8290	39	2510	500	5020	10	1	7797350	643	-5.45	2.40	12	0.10	-1513.00	3438.00	17830	20240531	-53.79	7350	20240919	12.11	17830	-53.79	20240531	7350	12.11	20240919	17830	-53.79	20240531	1552	430.93	20231031	0.35	N	355150	500	38 억		75851	N	N	0	N	00	N
95	20241016	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-190	5	-2.27	50270860	6143	24.38	8540	8540	8100	10880	5860	8370	8183.44	0.97	0	-555	8943	8656	8433	8146	7923	8800	8290	39	2510	500	5020	10	1	7797350	638	-5.41	2.38	12	0.08	-1513.00	3438.00	17830	20240531	-54.12	7350	20240919	11.29	17830	-54.12	20240531	7350	11.29	20240919	17830	-54.12	20240531	1552	427.06	20231031	0.35	N	355150	500	38 억		75851	N	N	0	N	00	N
96	20241016	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-140	5	-1.67	31416960	3845	15.26	8540	8540	8100	10880	5860	8370	8170.86	0.97	0	969	8943	8656	8433	8146	7923	8800	8290	39	2510	500	5020	10	1	7797350	642	-5.44	2.39	12	0.05	-1513.00	3438.00	17830	20240531	-53.84	7350	20240919	11.97	17830	-53.84	20240531	7350	11.97	20240919	17830	-53.84	20240531	1552	430.28	20231031	0.35	N	355150	500	38 억		75851	N	N	0	N	00	N
97	20241015	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	40	2	0.48	210053790	25194	115.46	8310	8720	8210	10820	5840	8330	8337.45	0.89	0	6141	8596	8462	8336	8202	8076	8400	8140	39	2490	500	4990	10	1	7797350	653	-5.53	2.43	12	0.32	-1513.00	3438.00	17830	20240531	-53.06	7350	20240919	13.88	17830	-53.06	20240531	7350	13.88	20240919	17830	-53.06	20240531	1552	439.30	20231031	0.35	N	355150	500	38 억		69706	N	N	0	N	00	N
98	20241015	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-30	5	-0.36	188363440	22595	103.55	8310	8720	8210	10820	5840	8330	8336.51	0.89	0	4620	8596	8462	8336	8202	8076	8400	8140	39	2490	500	4990	10	1	7797350	647	-5.49	2.41	12	0.29	-1513.00	3438.00	17830	20240531	-53.45	7350	20240919	12.93	17830	-53.45	20240531	7350	12.93	20240919	17830	-53.45	20240531	1552	434.79	20231031	0.35	N	355150	500	38 억		69706	N	N	0	N	00	N
99	20241015	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	10	2	0.12	184659670	22150	101.51	8310	8720	8210	10820	5840	8330	8336.78	0.89	0	4969	8596	8462	8336	8202	8076	8400	8140	39	2490	500	4990	10	1	7797350	650	-5.51	2.43	12	0.28	-1513.00	3438.00	17830	20240531	-53.22	7350	20240919	13.47	17830	-53.22	20240531	7350	13.47	20240919	17830	-53.22	20240531	1552	437.37	20231031	0.35	N	355150	500	38 억		69706	N	N	0	N	00	N
100	20241015	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	20	2	0.24	149631680	17936	82.20	8310	8720	8210	10820	5840	8330	8342.53	0.89	0	3696	8596	8462	8336	8202	8076	8400	8140	39	2490	500	4990	10	1	7797350	651	-5.52	2.43	12	0.23	-1513.00	3438.00	17830	20240531	-53.17	7350	20240919	13.61	17830	-53.17	20240531	7350	13.61	20240919	17830	-53.17	20240531	1552	438.02	20231031	0.35	N	355150	500	38 억		69706	N	N	0	N	00	N
101	20241015	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	10	2	0.12	149131150	17876	81.92	8310	8720	8210	10820	5840	8330	8342.53	0.89	0	3726	8596	8462	8336	8202	8076	8400	8140	39	2490	500	4990	10	1	7797350	650	-5.51	2.43	12	0.23	-1513.00	3438.00	17830	20240531	-53.22	7350	20240919	13.47	17830	-53.22	20240531	7350	13.47	20240919	17830	-53.22	20240531	1552	437.37	20231031	0.35	N	355150	500	38 억		69706	N	N	0	N	00	N
102	20241015	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	20	2	0.24	131833960	15804	72.43	8310	8720	8210	10820	5840	8330	8341.81	0.89	0	3560	8596	8462	8336	8202	8076	8400	8140	39	2490	500	4990	10	1	7797350	651	-5.52	2.43	12	0.20	-1513.00	3438.00	17830	20240531	-53.17	7350	20240919	13.61	17830	-53.17	20240531	7350	13.61	20240919	17830	-53.17	20240531	1552	438.02	20231031	0.35	N	355150	500	38 억		69706	N	N	0	N	00	N
103	20241015	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	160	2	1.92	125760230	15083	69.12	8310	8720	8210	10820	5840	8330	8337.88	0.89	0	3579	8596	8462	8336	8202	8076	8400	8140	39	2490	500	4990	10	1	7797350	662	-5.61	2.47	12	0.19	-1513.00	3438.00	17830	20240531	-52.38	7350	20240919	15.51	17830	-52.38	20240531	7350	15.51	20240919	17830	-52.38	20240531	1552	447.04	20231031	0.35	N	355150	500	38 억		69706	N	N	0	N	00	N
104	20241015	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	200	2	2.40	18934320	2221	10.18	8310	8720	8310	10820	5840	8330	8525.13	0.89	0	320	8596	8462	8336	8202	8076	8400	8140	39	2490	500	4990	10	1	7797350	665	-5.64	2.48	12	0.03	-1513.00	3438.00	17830	20240531	-52.16	7350	20240919	16.05	17830	-52.16	20240531	7350	16.05	20240919	17830	-52.16	20240531	1552	449.61	20231031	0.35	N	355150	500	38 억		69706	N	N	0	N	00	N
105	20241014	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-20	5	-0.24	179689220	21631	127.97	8470	8470	8210	10850	5850	8350	8306.85	0.87	0	1933	8676	8512	8386	8222	8096	8450	8160	39	2500	500	5010	10	1	7797350	650	-5.51	2.42	12	0.28	-1513.00	3438.00	17830	20240531	-53.28	7350	20240919	13.33	17830	-53.28	20240531	7350	13.33	20240919	17830	-53.28	20240531	1552	436.73	20231031	0.34	N	355150	500	38 억		68170	N	N	0	N	00	N
106	20241014	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	0	3	0.00	174242730	20978	124.11	8470	8470	8210	10850	5850	8350	8305.97	0.87	0	1987	8676	8512	8386	8222	8096	8450	8160	39	2500	500	5010	10	1	7797350	651	-5.52	2.43	12	0.27	-1513.00	3438.00	17830	20240531	-53.17	7350	20240919	13.61	17830	-53.17	20240531	7350	13.61	20240919	17830	-53.17	20240531	1552	438.02	20231031	0.34	N	355150	500	38 억		68170	N	N	0	N	00	N
107	20241014	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-30	5	-0.36	160563580	19334	114.38	8470	8470	8210	10850	5850	8350	8304.73	0.87	0	691	8676	8512	8386	8222	8096	8450	8160	39	2500	500	5010	10	1	7797350	649	-5.50	2.42	12	0.25	-1513.00	3438.00	17830	20240531	-53.34	7350	20240919	13.20	17830	-53.34	20240531	7350	13.20	20240919	17830	-53.34	20240531	1552	436.08	20231031	0.34	N	355150	500	38 억		68170	N	N	0	N	00	N
108	20241014	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-70	5	-0.84	147719140	17777	105.17	8470	8470	8230	10850	5850	8350	8309.57	0.87	0	447	8676	8512	8386	8222	8096	8450	8160	39	2500	500	5010	10	1	7797350	646	-5.47	2.41	12	0.23	-1513.00	3438.00	17830	20240531	-53.56	7350	20240919	12.65	17830	-53.56	20240531	7350	12.65	20240919	17830	-53.56	20240531	1552	433.51	20231031	0.34	N	355150	500	38 억		68170	N	N	0	N	00	N
109	20241014	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-70	5	-0.84	84077680	10076	59.61	8470	8470	8250	10850	5850	8350	8344.35	0.87	0	693	8676	8512	8386	8222	8096	8450	8160	39	2500	500	5010	10	1	7797350	646	-5.47	2.41	12	0.13	-1513.00	3438.00	17830	20240531	-53.56	7350	20240919	12.65	17830	-53.56	20240531	7350	12.65	20240919	17830	-53.56	20240531	1552	433.51	20231031	0.34	N	355150	500	38 억		68170	N	N	0	N	00	N
110	20241014	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-10	5	-0.12	64040000	7661	45.32	8470	8470	8260	10850	5850	8350	8359.22	0.87	0	957	8676	8512	8386	8222	8096	8450	8160	39	2500	500	5010	10	1	7797350	650	-5.51	2.43	12	0.10	-1513.00	3438.00	17830	20240531	-53.22	7350	20240919	13.47	17830	-53.22	20240531	7350	13.47	20240919	17830	-53.22	20240531	1552	437.37	20231031	0.34	N	355150	500	38 억		68170	N	N	0	N	00	N
111	20241014	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-60	5	-0.72	55313900	6609	39.10	8470	8470	8290	10850	5850	8350	8369.48	0.87	0	831	8676	8512	8386	8222	8096	8450	8160	39	2500	500	5010	10	1	7797350	646	-5.48	2.41	12	0.08	-1513.00	3438.00	17830	20240531	-53.51	7350	20240919	12.79	17830	-53.51	20240531	7350	12.79	20240919	17830	-53.51	20240531	1552	434.15	20231031	0.34	N	355150	500	38 억		68170	N	N	0	N	00	N
112	20241014	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	6803600	808	4.78	8470	8470	8370	10850	5850	8350	8420.30	0.87	0	-341	8676	8512	8386	8222	8096	8450	8160	39	2500	500	5010	10	1	7797350	653	-5.53	2.43	12	0.01	-1513.00	3438.00	17830	20240531	-53.06	7350	20240919	13.88	17830	-53.06	20240531	7350	13.88	20240919	17830	-53.06	20240531	1552	439.30	20231031	0.34	N	355150	500	38 억		68170	N	N	0	N	00	N
113	20241011	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	0	3	0.00	141263140	16903	48.39	8360	8550	8260	10850	5850	8350	8357.28	0.90	0	-1695	8723	8536	8443	8256	8163	8490	8210	39	2500	500	5010	10	1	7797350	651	-5.52	2.43	12	0.22	-1513.00	3438.00	17830	20240531	-53.17	7350	20240919	13.61	17830	-53.17	20240531	7350	13.61	20240919	17830	-53.17	20240531	1552	438.02	20231031	0.34	N	355150	500	38 억		69837	N	N	0	N	00	N
114	20241011	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	10	2	0.12	136720720	16359	46.83	8360	8550	8260	10850	5850	8350	8357.52	0.90	0	-1281	8723	8536	8443	8256	8163	8490	8210	39	2500	500	5010	10	1	7797350	652	-5.53	2.43	12	0.21	-1513.00	3438.00	17830	20240531	-53.11	7350	20240919	13.74	17830	-53.11	20240531	7350	13.74	20240919	17830	-53.11	20240531	1552	438.66	20231031	0.34	N	355150	500	38 억		69837	N	N	0	N	00	N
115	20241011	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-20	5	-0.24	118422880	14151	40.51	8360	8550	8260	10850	5850	8350	8368.52	0.90	0	-1607	8723	8536	8443	8256	8163	8490	8210	39	2500	500	5010	10	1	7797350	650	-5.51	2.42	12	0.18	-1513.00	3438.00	17830	20240531	-53.28	7350	20240919	13.33	17830	-53.28	20240531	7350	13.33	20240919	17830	-53.28	20240531	1552	436.73	20231031	0.34	N	355150	500	38 억		69837	N	N	0	N	00	N
116	20241011	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	130	2	1.56	112302610	13422	38.42	8360	8500	8260	10850	5850	8350	8367.05	0.90	0	-1058	8723	8536	8443	8256	8163	8490	8210	39	2500	500	5010	10	1	7797350	661	-5.60	2.47	12	0.17	-1513.00	3438.00	17830	20240531	-52.44	7350	20240919	15.37	17830	-52.44	20240531	7350	15.37	20240919	17830	-52.44	20240531	1552	446.39	20231031	0.34	N	355150	500	38 억		69837	N	N	0	N	00	N
117	20241011	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-50	5	-0.60	72607810	8709	24.93	8360	8460	8260	10850	5850	8350	8337.10	0.90	0	132	8723	8536	8443	8256	8163	8490	8210	39	2500	500	5010	10	1	7797350	647	-5.49	2.41	12	0.11	-1513.00	3438.00	17830	20240531	-53.45	7350	20240919	12.93	17830	-53.45	20240531	7350	12.93	20240919	17830	-53.45	20240531	1552	434.79	20231031	0.34	N	355150	500	38 억		69837	N	N	0	N	00	N
118	20241011	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	0	3	0.00	48764560	5838	16.71	8360	8460	8300	10850	5850	8350	8352.96	0.90	0	1283	8723	8536	8443	8256	8163	8490	8210	39	2500	500	5010	10	1	7797350	651	-5.52	2.43	12	0.07	-1513.00	3438.00	17830	20240531	-53.17	7350	20240919	13.61	17830	-53.17	20240531	7350	13.61	20240919	17830	-53.17	20240531	1552	438.02	20231031	0.34	N	355150	500	38 억		69837	N	N	0	N	00	N
119	20241011	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	110	2	1.32	34751910	4161	11.91	8360	8460	8300	10850	5850	8350	8351.82	0.90	0	849	8723	8536	8443	8256	8163	8490	8210	39	2500	500	5010	10	1	7797350	660	-5.59	2.46	12	0.05	-1513.00	3438.00	17830	20240531	-52.55	7350	20240919	15.10	17830	-52.55	20240531	7350	15.10	20240919	17830	-52.55	20240531	1552	445.10	20231031	0.34	N	355150	500	38 억		69837	N	N	0	N	00	N
120	20241011	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-10	5	-0.12	5007800	600	1.72	8360	8360	8330	10850	5850	8350	8346.33	0.90	0	-38	8723	8536	8443	8256	8163	8490	8210	39	2500	500	5010	10	1	7797350	650	-5.51	2.43	12	0.01	-1513.00	3438.00	17830	20240531	-53.22	7350	20240919	13.47	17830	-53.22	20240531	7350	13.47	20240919	17830	-53.22	20240531	1552	437.37	20231031	0.34	N	355150	500	38 억		69837	N	N	0	N	00	N
121	20241010	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-260	5	-3.02	295737310	34927	183.87	8610	8630	8350	11190	6030	8610	8467.36	0.89	0	470	8896	8752	8636	8492	8376	8695	8435	39	2580	500	5160	10	1	7797350	651	-5.52	2.43	12	0.45	-1513.00	3438.00	17830	20240531	-53.17	7350	20240919	13.61	17830	-53.17	20240531	7350	13.61	20240919	17830	-53.17	20240531	1552	438.02	20231031	0.34	N	355150	500	38 억		69363	N	N	0	N	00	N
122	20241010	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-250	5	-2.90	275963900	32559	171.41	8610	8630	8360	11190	6030	8610	8475.81	0.89	0	965	8896	8752	8636	8492	8376	8695	8435	39	2580	500	5160	10	1	7797350	652	-5.53	2.43	12	0.42	-1513.00	3438.00	17830	20240531	-53.11	7350	20240919	13.74	17830	-53.11	20240531	7350	13.74	20240919	17830	-53.11	20240531	1552	438.66	20231031	0.34	N	355150	500	38 억		69363	N	N	0	N	00	N
123	20241010	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-150	5	-1.74	242027890	28515	150.12	8610	8630	8410	11190	6030	8610	8487.74	0.89	0	1236	8896	8752	8636	8492	8376	8695	8435	39	2580	500	5160	10	1	7797350	660	-5.59	2.46	12	0.37	-1513.00	3438.00	17830	20240531	-52.55	7350	20240919	15.10	17830	-52.55	20240531	7350	15.10	20240919	17830	-52.55	20240531	1552	445.10	20231031	0.34	N	355150	500	38 억		69363	N	N	0	N	00	N
124	20241010	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-110	5	-1.28	169831970	19956	105.06	8610	8630	8440	11190	6030	8610	8510.32	0.89	0	3437	8896	8752	8636	8492	8376	8695	8435	39	2580	500	5160	10	1	7797350	663	-5.62	2.47	12	0.26	-1513.00	3438.00	17830	20240531	-52.33	7350	20240919	15.65	17830	-52.33	20240531	7350	15.65	20240919	17830	-52.33	20240531	1552	447.68	20231031	0.34	N	355150	500	38 억		69363	N	N	0	N	00	N
125	20241010	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-70	5	-0.81	169669960	19937	104.96	8610	8630	8440	11190	6030	8610	8510.31	0.89	0	3437	8896	8752	8636	8492	8376	8695	8435	39	2580	500	5160	10	1	7797350	666	-5.64	2.48	12	0.26	-1513.00	3438.00	17830	20240531	-52.10	7350	20240919	16.19	17830	-52.10	20240531	7350	16.19	20240919	17830	-52.10	20240531	1552	450.26	20231031	0.34	N	355150	500	38 억		69363	N	N	0	N	00	N
126	20241010	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-110	5	-1.28	133435020	15672	82.51	8610	8630	8440	11190	6030	8610	8514.23	0.89	0	876	8896	8752	8636	8492	8376	8695	8435	39	2580	500	5160	10	1	7797350	663	-5.62	2.47	12	0.20	-1513.00	3438.00	17830	20240531	-52.33	7350	20240919	15.65	17830	-52.33	20240531	7350	15.65	20240919	17830	-52.33	20240531	1552	447.68	20231031	0.34	N	355150	500	38 억		69363	N	N	0	N	00	N
127	20241010	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-150	5	-1.74	105384590	12371	65.13	8610	8630	8440	11190	6030	8610	8518.68	0.89	0	541	8896	8752	8636	8492	8376	8695	8435	39	2580	500	5160	10	1	7797350	660	-5.59	2.46	12	0.16	-1513.00	3438.00	17830	20240531	-52.55	7350	20240919	15.10	17830	-52.55	20240531	7350	15.10	20240919	17830	-52.55	20240531	1552	445.10	20231031	0.34	N	355150	500	38 억		69363	N	N	0	N	00	N
128	20241010	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	0	3	0.00	40848630	4753	25.02	8610	8630	8520	11190	6030	8610	8594.28	0.89	0	798	8896	8752	8636	8492	8376	8695	8435	39	2580	500	5160	10	1	7797350	671	-5.69	2.50	12	0.06	-1513.00	3438.00	17830	20240531	-51.71	7350	20240919	17.14	17830	-51.71	20240531	7350	17.14	20240919	17830	-51.71	20240531	1552	454.77	20231031	0.34	N	355150	500	38 억		69363	N	N	0	N	00	N
129	20241008	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-190	5	-2.16	163894400	18994	89.55	8640	8780	8520	11440	6160	8800	8628.75	0.84	0	2658	9133	8966	8653	8486	8173	8810	8330	39	2640	500	5280	10	1	7797350	671	-5.69	2.50	12	0.24	-1513.00	3438.00	17830	20240531	-51.71	7350	20240919	17.14	17830	-51.71	20240531	7350	17.14	20240919	17830	-51.71	20240531	1552	454.77	20231031	0.34	N	355150	500	38 억		65418	N	N	0	N	00	N
130	20241008	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-180	5	-2.05	160681350	18621	87.79	8640	8780	8520	11440	6160	8800	8629.04	0.84	0	2865	9133	8966	8653	8486	8173	8810	8330	39	2640	500	5280	10	1	7797350	672	-5.70	2.51	12	0.24	-1513.00	3438.00	17830	20240531	-51.65	7350	20240919	17.28	17830	-51.65	20240531	7350	17.28	20240919	17830	-51.65	20240531	1552	455.41	20231031	0.34	N	355150	500	38 억		65418	N	N	0	N	00	N
131	20241008	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-170	5	-1.93	124094500	14375	67.77	8640	8780	8520	11440	6160	8800	8632.66	0.84	0	1063	9133	8966	8653	8486	8173	8810	8330	39	2640	500	5280	10	1	7797350	673	-5.70	2.51	12	0.18	-1513.00	3438.00	17830	20240531	-51.60	7350	20240919	17.41	17830	-51.60	20240531	7350	17.41	20240919	17830	-51.60	20240531	1552	456.06	20231031	0.34	N	355150	500	38 억		65418	N	N	0	N	00	N
132	20241008	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-150	5	-1.70	91411590	10594	49.95	8640	8780	8520	11440	6160	8800	8628.62	0.84	0	-366	9133	8966	8653	8486	8173	8810	8330	39	2640	500	5280	10	1	7797350	674	-5.72	2.52	12	0.14	-1513.00	3438.00	17830	20240531	-51.49	7350	20240919	17.69	17830	-51.49	20240531	7350	17.69	20240919	17830	-51.49	20240531	1552	457.35	20231031	0.34	N	355150	500	38 억		65418	N	N	0	N	00	N
133	20241008	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-130	5	-1.48	69408520	8049	37.95	8640	8780	8520	11440	6160	8800	8623.25	0.84	0	-930	9133	8966	8653	8486	8173	8810	8330	39	2640	500	5280	10	1	7797350	676	-5.73	2.52	12	0.10	-1513.00	3438.00	17830	20240531	-51.37	7350	20240919	17.96	17830	-51.37	20240531	7350	17.96	20240919	17830	-51.37	20240531	1552	458.63	20231031	0.34	N	355150	500	38 억		65418	N	N	0	N	00	N
134	20241008	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-150	5	-1.70	43006650	4990	23.53	8640	8780	8520	11440	6160	8800	8618.57	0.84	0	1161	9133	8966	8653	8486	8173	8810	8330	39	2640	500	5280	10	1	7797350	674	-5.72	2.52	12	0.06	-1513.00	3438.00	17830	20240531	-51.49	7350	20240919	17.69	17830	-51.49	20240531	7350	17.69	20240919	17830	-51.49	20240531	1552	457.35	20231031	0.34	N	355150	500	38 억		65418	N	N	0	N	00	N
135	20241008	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-140	5	-1.59	22345870	2595	12.23	8640	8780	8520	11440	6160	8800	8611.13	0.84	0	468	9133	8966	8653	8486	8173	8810	8330	39	2640	500	5280	10	1	7797350	675	-5.72	2.52	12	0.03	-1513.00	3438.00	17830	20240531	-51.43	7350	20240919	17.82	17830	-51.43	20240531	7350	17.82	20240919	17830	-51.43	20240531	1552	457.99	20231031	0.34	N	355150	500	38 억		65418	N	N	0	N	00	N
136	20241008	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-160	5	-1.82	3616280	418	1.97	8640	8780	8640	11440	6160	8800	8651.39	0.84	0	123	9133	8966	8653	8486	8173	8810	8330	39	2640	500	5280	10	1	7797350	674	-5.71	2.51	12	0.01	-1513.00	3438.00	17830	20240531	-51.54	7350	20240919	17.55	17830	-51.54	20240531	7350	17.55	20240919	17830	-51.54	20240531	1552	456.70	20231031	0.34	N	355150	500	38 억		65418	N	N	0	N	00	N
137	20241007	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	320	2	3.77	181182320	21210	176.41	8820	8820	8340	11020	5940	8480	8539.96	0.78	0	4819	8900	8690	8560	8350	8220	8625	8285	39	2540	500	5080	10	1	7797350	686	-5.82	2.56	12	0.27	-1513.00	3438.00	17830	20240531	-50.64	7350	20240919	19.73	17830	-50.64	20240531	7350	19.73	20240919	17830	-50.64	20240531	1552	467.01	20231031	0.34	N	355150	500	38 억		60599	N	N	0	N	00	N
138	20241007	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	240	2	2.83	163855420	19234	159.98	8820	8820	8340	11020	5940	8480	8519.05	0.78	0	5204	8900	8690	8560	8350	8220	8625	8285	39	2540	500	5080	10	1	7797350	680	-5.76	2.54	12	0.25	-1513.00	3438.00	17830	20240531	-51.09	7350	20240919	18.64	17830	-51.09	20240531	7350	18.64	20240919	17830	-51.09	20240531	1552	461.86	20231031	0.34	N	355150	500	38 억		60599	N	N	0	N	00	N
139	20241007	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	200	2	2.36	128146980	15125	125.80	8820	8820	8340	11020	5940	8480	8472.53	0.78	0	5414	8900	8690	8560	8350	8220	8625	8285	39	2540	500	5080	10	1	7797350	677	-5.74	2.52	12	0.19	-1513.00	3438.00	17830	20240531	-51.32	7350	20240919	18.10	17830	-51.32	20240531	7350	18.10	20240919	17830	-51.32	20240531	1552	459.28	20231031	0.34	N	355150	500	38 억		60599	N	N	0	N	00	N
140	20241007	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-20	5	-0.24	93453270	11066	92.04	8820	8820	8340	11020	5940	8480	8445.08	0.78	0	3545	8900	8690	8560	8350	8220	8625	8285	39	2540	500	5080	10	1	7797350	660	-5.59	2.46	12	0.14	-1513.00	3438.00	17830	20240531	-52.55	7350	20240919	15.10	17830	-52.55	20240531	7350	15.10	20240919	17830	-52.55	20240531	1552	445.10	20231031	0.34	N	355150	500	38 억		60599	N	N	0	N	00	N
141	20241007	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-10	5	-0.12	55226720	6559	54.55	8820	8820	8340	11020	5940	8480	8419.99	0.78	0	3099	8900	8690	8560	8350	8220	8625	8285	39	2540	500	5080	10	1	7797350	660	-5.60	2.46	12	0.08	-1513.00	3438.00	17830	20240531	-52.50	7350	20240919	15.24	17830	-52.50	20240531	7350	15.24	20240919	17830	-52.50	20240531	1552	445.75	20231031	0.34	N	355150	500	38 억		60599	N	N	0	N	00	N
142	20241007	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-20	5	-0.24	51853310	6160	51.24	8820	8820	8340	11020	5940	8480	8417.75	0.78	0	2963	8900	8690	8560	8350	8220	8625	8285	39	2540	500	5080	10	1	7797350	660	-5.59	2.46	12	0.08	-1513.00	3438.00	17830	20240531	-52.55	7350	20240919	15.10	17830	-52.55	20240531	7350	15.10	20240919	17830	-52.55	20240531	1552	445.10	20231031	0.34	N	355150	500	38 억		60599	N	N	0	N	00	N
143	20241007	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-20	5	-0.24	17843790	2117	17.61	8820	8820	8340	11020	5940	8480	8428.81	0.78	0	489	8900	8690	8560	8350	8220	8625	8285	39	2540	500	5080	10	1	7797350	660	-5.59	2.46	12	0.03	-1513.00	3438.00	17830	20240531	-52.55	7350	20240919	15.10	17830	-52.55	20240531	7350	15.10	20240919	17830	-52.55	20240531	1552	445.10	20231031	0.34	N	355150	500	38 억		60599	N	N	0	N	00	N
144	20241007	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-10	5	-0.12	10791390	1282	10.66	8820	8820	8340	11020	5940	8480	8417.62	0.78	0	307	8900	8690	8560	8350	8220	8625	8285	39	2540	500	5080	10	1	7797350	660	-5.60	2.46	12	0.02	-1513.00	3438.00	17830	20240531	-52.50	7350	20240919	15.24	17830	-52.50	20240531	7350	15.24	20240919	17830	-52.50	20240531	1552	445.75	20231031	0.34	N	355150	500	38 억		60599	N	N	0	N	00	N
145	20241004	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-220	5	-2.53	102874000	12023	57.41	8700	8770	8430	11310	6090	8700	8556.43	0.83	0	-4431	9226	8962	8596	8332	7966	9095	8465	39	2610	500	5220	10	1	7797350	661	-5.60	2.47	12	0.15	-1513.00	3438.00	17830	20240531	-52.44	7350	20240919	15.37	17830	-52.44	20240531	7350	15.37	20240919	17830	-52.44	20240531	1552	446.39	20231031	0.24	N	355150	500	38 억		64962	N	N	0	N	00	N
146	20241004	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-250	5	-2.87	96529600	11274	53.83	8700	8770	8450	11310	6090	8700	8562.14	0.83	0	-3686	9226	8962	8596	8332	7966	9095	8465	39	2610	500	5220	10	1	7797350	659	-5.58	2.46	12	0.14	-1513.00	3438.00	17830	20240531	-52.61	7350	20240919	14.97	17830	-52.61	20240531	7350	14.97	20240919	17830	-52.61	20240531	1552	444.46	20231031	0.24	N	355150	500	38 억		64962	N	N	0	N	00	N
147	20241004	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-210	5	-2.41	83961930	9791	46.75	8700	8770	8480	11310	6090	8700	8575.42	0.83	0	-3114	9226	8962	8596	8332	7966	9095	8465	39	2610	500	5220	10	1	7797350	662	-5.61	2.47	12	0.13	-1513.00	3438.00	17830	20240531	-52.38	7350	20240919	15.51	17830	-52.38	20240531	7350	15.51	20240919	17830	-52.38	20240531	1552	447.04	20231031	0.24	N	355150	500	38 억		64962	N	N	0	N	00	N
148	20241004	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-200	5	-2.30	74583440	8688	41.48	8700	8770	8480	11310	6090	8700	8584.65	0.83	0	-2408	9226	8962	8596	8332	7966	9095	8465	39	2610	500	5220	10	1	7797350	663	-5.62	2.47	12	0.11	-1513.00	3438.00	17830	20240531	-52.33	7350	20240919	15.65	17830	-52.33	20240531	7350	15.65	20240919	17830	-52.33	20240531	1552	447.68	20231031	0.24	N	355150	500	38 억		64962	N	N	0	N	00	N
149	20241004	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-130	5	-1.49	56849140	6604	31.53	8700	8770	8520	11310	6090	8700	8608.29	0.83	0	-1094	9226	8962	8596	8332	7966	9095	8465	39	2610	500	5220	10	1	7797350	668	-5.66	2.49	12	0.08	-1513.00	3438.00	17830	20240531	-51.93	7350	20240919	16.60	17830	-51.93	20240531	7350	16.60	20240919	17830	-51.93	20240531	1552	452.19	20231031	0.24	N	355150	500	38 억		64962	N	N	0	N	00	N
150	20241004	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-20	5	-0.23	23892410	2760	13.18	8700	8770	8550	11310	6090	8700	8656.67	0.83	0	-777	9226	8962	8596	8332	7966	9095	8465	39	2610	500	5220	10	1	7797350	677	-5.74	2.52	12	0.04	-1513.00	3438.00	17830	20240531	-51.32	7350	20240919	18.10	17830	-51.32	20240531	7350	18.10	20240919	17830	-51.32	20240531	1552	459.28	20231031	0.24	N	355150	500	38 억		64962	N	N	0	N	00	N
151	20241004	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	50	2	0.57	18707130	2162	10.32	8700	8770	8550	11310	6090	8700	8652.70	0.83	0	-619	9226	8962	8596	8332	7966	9095	8465	39	2610	500	5220	10	1	7797350	682	-5.78	2.55	12	0.03	-1513.00	3438.00	17830	20240531	-50.93	7350	20240919	19.05	17830	-50.93	20240531	7350	19.05	20240919	17830	-50.93	20240531	1552	463.79	20231031	0.24	N	355150	500	38 억		64962	N	N	0	N	00	N
152	20241004	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-30	5	-0.34	2037760	235	1.12	8700	8700	8580	11310	6090	8700	8671.32	0.83	0	-97	9226	8962	8596	8332	7966	9095	8465	39	2610	500	5220	10	1	7797350	676	-5.73	2.52	12	0.00	-1513.00	3438.00	17830	20240531	-51.37	7350	20240919	17.96	17830	-51.37	20240531	7350	17.96	20240919	17830	-51.37	20240531	1552	458.63	20231031	0.24	N	355150	500	38 억		64962	N	N	0	N	00	N
153	20241002	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	100	2	1.16	180235550	20943	42.98	8320	8860	8230	11180	6020	8600	8606.00	0.91	0	-6326	9626	9112	8676	8162	7726	8895	7945	39	2580	500	5160	10	1	7797350	678	-5.75	2.53	12	0.27	-1513.00	3438.00	17830	20240531	-51.21	7350	20240919	18.37	17830	-51.21	20240531	7350	18.37	20240919	17830	-51.21	20240531	1552	460.57	20231031	0.36	N	355150	500	38 억		71124	N	N	0	N	00	N
154	20241002	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	40	2	0.47	175285510	20374	41.81	8320	8860	8230	11180	6020	8600	8603.39	0.91	0	-6096	9626	9112	8676	8162	7726	8895	7945	39	2580	500	5160	10	1	7797350	674	-5.71	2.51	12	0.26	-1513.00	3438.00	17830	20240531	-51.54	7350	20240919	17.55	17830	-51.54	20240531	7350	17.55	20240919	17830	-51.54	20240531	1552	456.70	20231031	0.36	N	355150	500	38 억		71124	N	N	0	N	00	N
155	20241002	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	110	2	1.28	126674100	14765	30.30	8320	8860	8230	11180	6020	8600	8579.35	0.91	0	-3716	9626	9112	8676	8162	7726	8895	7945	39	2580	500	5160	10	1	7797350	679	-5.76	2.53	12	0.19	-1513.00	3438.00	17830	20240531	-51.15	7350	20240919	18.50	17830	-51.15	20240531	7350	18.50	20240919	17830	-51.15	20240531	1552	461.21	20231031	0.36	N	355150	500	38 억		71124	N	N	0	N	00	N
156	20241002	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	120	2	1.40	108857480	12718	26.10	8320	8860	8230	11180	6020	8600	8559.32	0.91	0	-2135	9626	9112	8676	8162	7726	8895	7945	39	2580	500	5160	10	1	7797350	680	-5.76	2.54	12	0.16	-1513.00	3438.00	17830	20240531	-51.09	7350	20240919	18.64	17830	-51.09	20240531	7350	18.64	20240919	17830	-51.09	20240531	1552	461.86	20231031	0.36	N	355150	500	38 억		71124	N	N	0	N	00	N
157	20241002	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	0	3	0.00	81531570	9600	19.70	8320	8660	8230	11180	6020	8600	8492.87	0.91	0	-2345	9626	9112	8676	8162	7726	8895	7945	39	2580	500	5160	10	1	7797350	671	-5.68	2.50	12	0.12	-1513.00	3438.00	17830	20240531	-51.77	7350	20240919	17.01	17830	-51.77	20240531	7350	17.01	20240919	17830	-51.77	20240531	1552	454.12	20231031	0.36	N	355150	500	38 억		71124	N	N	0	N	00	N
158	20241002	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	60	2	0.70	70289690	8293	17.02	8320	8660	8230	11180	6020	8600	8475.79	0.91	0	-2113	9626	9112	8676	8162	7726	8895	7945	39	2580	500	5160	10	1	7797350	675	-5.72	2.52	12	0.11	-1513.00	3438.00	17830	20240531	-51.43	7350	20240919	17.82	17830	-51.43	20240531	7350	17.82	20240919	17830	-51.43	20240531	1552	457.99	20231031	0.36	N	355150	500	38 억		71124	N	N	0	N	00	N
159	20241002	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-110	5	-1.28	36195160	4317	8.86	8320	8510	8230	11180	6020	8600	8384.33	0.91	0	-1803	9626	9112	8676	8162	7726	8895	7945	39	2580	500	5160	10	1	7797350	662	-5.61	2.47	12	0.06	-1513.00	3438.00	17830	20240531	-52.38	7350	20240919	15.51	17830	-52.38	20240531	7350	15.51	20240919	17830	-52.38	20240531	1552	447.04	20231031	0.36	N	355150	500	38 억		71124	N	N	0	N	00	N
160	20241002	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-240	5	-2.79	17687430	2091	4.29	8320	8510	8230	11180	6020	8600	8458.84	0.91	0	-1473	9626	9112	8676	8162	7726	8895	7945	39	2580	500	5160	10	1	7797350	652	-5.53	2.43	12	0.03	-1513.00	3438.00	17830	20240531	-53.11	7350	20240919	13.74	17830	-53.11	20240531	7350	13.74	20240919	17830	-53.11	20240531	1552	438.66	20231031	0.36	N	355150	500	38 억		71124	N	N	0	N	00	N