KissMeData/115440/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	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	0	3	0.00	1473090820	185580	88.45	7780	8060	7780	10210	5510	7860	7937.97	1.07	0	2770	8180	8020	7930	7770	7680	7975	7725	54	2350	500	5970	10	1	10754239	845	12.50	1.11	12	1.73	629.00	7071.00	9000	20231201	-12.67	5630	20240805	39.61	8900	-11.69	20241015	5630	39.61	20240805	9000	-12.67	20231201	5630	39.61	20240805	5.09	N	115440	500	53 억		115021	N	N	1	N	00	N
3	20241031	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-10	5	-0.13	1391158300	175183	83.50	7780	8060	7780	10210	5510	7860	7941.17	1.07	0	2543	8180	8020	7930	7770	7680	7975	7725	54	2350	500	5970	10	1	10754239	844	12.48	1.11	12	1.63	629.00	7071.00	9000	20231201	-12.78	5630	20240805	39.43	8900	-11.80	20241015	5630	39.43	20240805	9000	-12.78	20231201	5630	39.43	20240805	5.09	N	115440	500	53 억		115021	N	N	3	N	00	N
4	20241031	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	60	2	0.76	1252927920	157673	75.15	7780	8060	7780	10210	5510	7860	7946.37	1.07	0	-1422	8180	8020	7930	7770	7680	7975	7725	54	2350	500	5970	10	1	10754239	852	12.59	1.12	12	1.47	629.00	7071.00	9000	20231201	-12.00	5630	20240805	40.67	8900	-11.01	20241015	5630	40.67	20240805	9000	-12.00	20231201	5630	40.67	20240805	5.09	N	115440	500	53 억		115021	N	N	3	N	00	N
5	20241031	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	120	2	1.53	1005499290	126374	60.23	7780	8060	7780	10210	5510	7860	7956.54	1.07	0	-5976	8180	8020	7930	7770	7680	7975	7725	54	2350	500	5970	10	1	10754239	858	12.69	1.13	12	1.18	629.00	7071.00	9000	20231201	-11.33	5630	20240805	41.74	8900	-10.34	20241015	5630	41.74	20240805	9000	-11.33	20231201	5630	41.74	20240805	5.09	N	115440	500	53 억		115021	N	N	3	N	00	N
6	20241031	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	180	2	2.29	693119280	87364	41.64	7780	8060	7780	10210	5510	7860	7933.70	1.07	0	593	8180	8020	7930	7770	7680	7975	7725	54	2350	500	5970	10	1	10754239	865	12.78	1.14	12	0.81	629.00	7071.00	9000	20231201	-10.67	5630	20240805	42.81	8900	-9.66	20241015	5630	42.81	20240805	9000	-10.67	20231201	5630	42.81	20240805	5.09	N	115440	500	53 억		115021	N	N	3	N	00	N
7	20241031	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	180	2	2.29	444090580	56286	26.83	7780	8060	7780	10210	5510	7860	7889.89	1.07	0	988	8180	8020	7930	7770	7680	7975	7725	54	2350	500	5970	10	1	10754239	865	12.78	1.14	12	0.52	629.00	7071.00	9000	20231201	-10.67	5630	20240805	42.81	8900	-9.66	20241015	5630	42.81	20240805	9000	-10.67	20231201	5630	42.81	20240805	5.09	N	115440	500	53 억		115021	N	N	3	N	00	N
8	20241031	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	50	2	0.64	263129820	33599	16.01	7780	7920	7780	10210	5510	7860	7831.48	1.07	0	1037	8180	8020	7930	7770	7680	7975	7725	54	2350	500	5970	10	1	10754239	851	12.58	1.12	12	0.31	629.00	7071.00	9000	20231201	-12.11	5630	20240805	40.50	8900	-11.12	20241015	5630	40.50	20240805	9000	-12.11	20231201	5630	40.50	20240805	5.09	N	115440	500	53 억		115021	N	N	3	N	00	N
9	20241031	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-50	5	-0.64	69016710	8834	4.21	7780	7880	7780	10210	5510	7860	7812.62	1.07	0	951	8180	8020	7930	7770	7680	7975	7725	54	2350	500	5970	10	1	10754239	840	12.42	1.10	12	0.08	629.00	7071.00	9000	20231201	-13.22	5630	20240805	38.72	8900	-12.25	20241015	5630	38.72	20240805	9000	-13.22	20231201	5630	38.72	20240805	5.09	N	115440	500	53 억		115021	N	N	3	N	00	N
10	20241030	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-190	5	-2.36	1626027840	204638	85.25	8020	8090	7840	10460	5640	8050	7945.78	0.64	0	46137	8350	8200	8090	7940	7830	8145	7885	54	2410	500	6110	10	1	10754239	845	12.50	1.11	12	1.90	629.00	7071.00	9000	20231201	-12.67	5630	20240805	39.61	8900	-11.69	20241015	5630	39.61	20240805	9000	-12.67	20231201	5630	39.61	20240805	5.06	N	115440	500	53 억		68884	N	N	3	N	00	N
11	20241030	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-170	5	-2.11	1556398180	195794	81.57	8020	8090	7840	10460	5640	8050	7948.97	0.64	0	44717	8350	8200	8090	7940	7830	8145	7885	54	2410	500	6110	10	1	10754239	847	12.53	1.11	12	1.82	629.00	7071.00	9000	20231201	-12.44	5630	20240805	39.96	8900	-11.46	20241015	5630	39.96	20240805	9000	-12.44	20231201	5630	39.96	20240805	5.06	N	115440	500	53 억		68884	N	N	3	N	00	N
12	20241030	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-170	5	-2.11	1383567870	173839	72.42	8020	8090	7860	10460	5640	8050	7958.71	0.64	0	41011	8350	8200	8090	7940	7830	8145	7885	54	2410	500	6110	10	1	10754239	847	12.53	1.11	12	1.62	629.00	7071.00	9000	20231201	-12.44	5630	20240805	39.96	8900	-11.46	20241015	5630	39.96	20240805	9000	-12.44	20231201	5630	39.96	20240805	5.06	N	115440	500	53 억		68884	N	N	3	N	00	N
13	20241030	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-110	5	-1.37	1218732840	152925	63.71	8020	8090	7870	10460	5640	8050	7969.29	0.64	0	35257	8350	8200	8090	7940	7830	8145	7885	54	2410	500	6110	10	1	10754239	854	12.62	1.12	12	1.42	629.00	7071.00	9000	20231201	-11.78	5630	20240805	41.03	8900	-10.79	20241015	5630	41.03	20240805	9000	-11.78	20231201	5630	41.03	20240805	5.06	N	115440	500	53 억		68884	N	N	3	N	00	N
14	20241030	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-120	5	-1.49	1012061970	126785	52.82	8020	8090	7890	10460	5640	8050	7982.31	0.64	0	22082	8350	8200	8090	7940	7830	8145	7885	54	2410	500	6110	10	1	10754239	853	12.61	1.12	12	1.18	629.00	7071.00	9000	20231201	-11.89	5630	20240805	40.85	8900	-10.90	20241015	5630	40.85	20240805	9000	-11.89	20231201	5630	40.85	20240805	5.06	N	115440	500	53 억		68884	N	N	3	N	00	N
15	20241030	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-90	5	-1.12	679655350	84877	35.36	8020	8090	7910	10460	5640	8050	8007.35	0.64	0	9664	8350	8200	8090	7940	7830	8145	7885	54	2410	500	6110	10	1	10754239	856	12.66	1.13	12	0.79	629.00	7071.00	9000	20231201	-11.56	5630	20240805	41.39	8900	-10.56	20241015	5630	41.39	20240805	9000	-11.56	20231201	5630	41.39	20240805	5.06	N	115440	500	53 억		68884	N	N	3	N	00	N
16	20241030	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	10	2	0.12	397337770	49440	20.60	8020	8090	7950	10460	5640	8050	8036.67	0.64	0	4603	8350	8200	8090	7940	7830	8145	7885	54	2410	500	6110	10	1	10754239	867	12.81	1.14	12	0.46	629.00	7071.00	9000	20231201	-10.44	5630	20240805	43.16	8900	-9.44	20241015	5630	43.16	20240805	9000	-10.44	20231201	5630	43.16	20240805	5.06	N	115440	500	53 억		68884	N	N	3	N	00	N
17	20241030	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-50	5	-0.62	89693490	11211	4.67	8020	8050	7950	10460	5640	8050	7998.84	0.64	0	669	8350	8200	8090	7940	7830	8145	7885	54	2410	500	6110	10	1	10754239	860	12.72	1.13	12	0.10	629.00	7071.00	9000	20231201	-11.11	5630	20240805	42.10	8900	-10.11	20241015	5630	42.10	20240805	9000	-11.11	20231201	5630	42.10	20240805	5.06	N	115440	500	53 억		68884	N	N	3	N	00	N
18	20241029	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	0	3	0.00	1931337450	238795	83.62	8200	8240	7980	10460	5640	8050	8087.90	0.69	0	-5635	8316	8182	8096	7962	7876	8140	7920	54	2410	500	6110	10	1	10754239	866	12.80	1.14	12	2.22	629.00	7071.00	9000	20231201	-10.56	5630	20240805	42.98	8900	-9.55	20241015	5630	42.98	20240805	9000	-10.56	20231201	5630	42.98	20240805	5.28	N	115440	500	53 억		74489	N	N	3	N	00	N
19	20241029	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	30	2	0.37	1840928640	227579	79.69	8200	8240	7980	10460	5640	8050	8089.21	0.69	0	-8175	8316	8182	8096	7962	7876	8140	7920	54	2410	500	6110	10	1	10754239	869	12.85	1.14	12	2.12	629.00	7071.00	9000	20231201	-10.22	5630	20240805	43.52	8900	-9.21	20241015	5630	43.52	20240805	9000	-10.22	20231201	5630	43.52	20240805	5.28	N	115440	500	53 억		74489	N	N	4	N	00	N
20	20241029	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-30	5	-0.37	1711058730	211457	74.05	8200	8240	7980	10460	5640	8050	8091.79	0.69	0	-16400	8316	8182	8096	7962	7876	8140	7920	54	2410	500	6110	10	1	10754239	862	12.75	1.13	12	1.97	629.00	7071.00	9000	20231201	-10.89	5630	20240805	42.45	8900	-9.89	20241015	5630	42.45	20240805	9000	-10.89	20231201	5630	42.45	20240805	5.28	N	115440	500	53 억		74489	N	N	4	N	00	N
21	20241029	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-50	5	-0.62	1578764200	194967	68.27	8200	8240	8000	10460	5640	8050	8097.64	0.69	0	-16676	8316	8182	8096	7962	7876	8140	7920	54	2410	500	6110	10	1	10754239	860	12.72	1.13	12	1.81	629.00	7071.00	9000	20231201	-11.11	5630	20240805	42.10	8900	-10.11	20241015	5630	42.10	20240805	9000	-11.11	20231201	5630	42.10	20240805	5.28	N	115440	500	53 억		74489	N	N	4	N	00	N
22	20241029	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	0	3	0.00	1401088610	172806	60.51	8200	8240	8000	10460	5640	8050	8107.92	0.69	0	-16259	8316	8182	8096	7962	7876	8140	7920	54	2410	500	6110	10	1	10754239	866	12.80	1.14	12	1.61	629.00	7071.00	9000	20231201	-10.56	5630	20240805	42.98	8900	-9.55	20241015	5630	42.98	20240805	9000	-10.56	20231201	5630	42.98	20240805	5.28	N	115440	500	53 억		74489	N	N	4	N	00	N
23	20241029	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	20	2	0.25	1345071300	165862	58.08	8200	8240	8000	10460	5640	8050	8109.64	0.69	0	-16829	8316	8182	8096	7962	7876	8140	7920	54	2410	500	6110	10	1	10754239	868	12.83	1.14	12	1.54	629.00	7071.00	9000	20231201	-10.33	5630	20240805	43.34	8900	-9.33	20241015	5630	43.34	20240805	9000	-10.33	20231201	5630	43.34	20240805	5.28	N	115440	500	53 억		74489	N	N	4	N	00	N
24	20241029	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-30	5	-0.37	1175930890	144842	50.72	8200	8240	8000	10460	5640	8050	8118.79	0.69	0	-13340	8316	8182	8096	7962	7876	8140	7920	54	2410	500	6110	10	1	10754239	862	12.75	1.13	12	1.35	629.00	7071.00	9000	20231201	-10.89	5630	20240805	42.45	8900	-9.89	20241015	5630	42.45	20240805	9000	-10.89	20231201	5630	42.45	20240805	5.28	N	115440	500	53 억		74489	N	N	4	N	00	N
25	20241028	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	0	3	0.00	2303198310	283316	107.89	8100	8230	8010	10460	5640	8050	8129.66	0.73	0	-4534	8323	8186	7993	7856	7663	8255	7925	54	2410	500	6110	10	1	10754239	866	12.80	1.14	12	2.63	629.00	7071.00	9000	20231201	-10.56	5630	20240805	42.98	8900	-9.55	20241015	5630	42.98	20240805	9000	-10.56	20231201	5630	42.98	20240805	5.11	N	115440	500	53 억		78641	N	N	4	N	00	N
26	20241028	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	50	2	0.62	2189135070	269153	102.50	8100	8230	8010	10460	5640	8050	8133.50	0.73	0	-4017	8323	8186	7993	7856	7663	8255	7925	54	2410	500	6110	10	1	10754239	871	12.88	1.15	12	2.50	629.00	7071.00	9000	20231201	-10.00	5630	20240805	43.87	8900	-8.99	20241015	5630	43.87	20240805	9000	-10.00	20231201	5630	43.87	20240805	5.11	N	115440	500	53 억		78641	N	N	2	N	00	N
27	20241028	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	50	2	0.62	1991596100	244659	93.17	8100	8230	8010	10460	5640	8050	8140.38	0.73	0	-3985	8323	8186	7993	7856	7663	8255	7925	54	2410	500	6110	10	1	10754239	871	12.88	1.15	12	2.28	629.00	7071.00	9000	20231201	-10.00	5630	20240805	43.87	8900	-8.99	20241015	5630	43.87	20240805	9000	-10.00	20231201	5630	43.87	20240805	5.11	N	115440	500	53 억		78641	N	N	2	N	00	N
28	20241028	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	140	2	1.74	1731151270	212534	80.94	8100	8230	8010	10460	5640	8050	8145.40	0.73	0	-14987	8323	8186	7993	7856	7663	8255	7925	54	2410	500	6110	10	1	10754239	881	13.02	1.16	12	1.98	629.00	7071.00	9000	20231201	-9.00	5630	20240805	45.47	8900	-7.98	20241015	5630	45.47	20240805	9000	-9.00	20231201	5630	45.47	20240805	5.11	N	115440	500	53 억		78641	N	N	2	N	00	N
29	20241028	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	100	2	1.24	1548327480	190192	72.43	8100	8230	8010	10460	5640	8050	8140.98	0.73	0	-14631	8323	8186	7993	7856	7663	8255	7925	54	2410	500	6110	10	1	10754239	876	12.96	1.15	12	1.77	629.00	7071.00	9000	20231201	-9.44	5630	20240805	44.76	8900	-8.43	20241015	5630	44.76	20240805	9000	-9.44	20231201	5630	44.76	20240805	5.11	N	115440	500	53 억		78641	N	N	2	N	00	N
30	20241028	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	30	2	0.37	1461256650	179476	68.35	8100	8230	8010	10460	5640	8050	8141.92	0.73	0	-12813	8323	8186	7993	7856	7663	8255	7925	54	2410	500	6110	10	1	10754239	869	12.85	1.14	12	1.67	629.00	7071.00	9000	20231201	-10.22	5630	20240805	43.52	8900	-9.21	20241015	5630	43.52	20240805	9000	-10.22	20231201	5630	43.52	20240805	5.11	N	115440	500	53 억		78641	N	N	2	N	00	N
31	20241028	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	120	2	1.49	1100525010	135078	51.44	8100	8230	8010	10460	5640	8050	8147.50	0.73	0	-13793	8323	8186	7993	7856	7663	8255	7925	54	2410	500	6110	10	1	10754239	879	12.99	1.16	12	1.26	629.00	7071.00	9000	20231201	-9.22	5630	20240805	45.12	8900	-8.20	20241015	5630	45.12	20240805	9000	-9.22	20231201	5630	45.12	20240805	5.11	N	115440	500	53 억		78641	N	N	2	N	00	N
32	20241028	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	10	2	0.12	220281990	27269	10.38	8100	8130	8010	10460	5640	8050	8078.36	0.73	0	-8087	8323	8186	7993	7856	7663	8255	7925	54	2410	500	6110	10	1	10754239	867	12.81	1.14	12	0.25	629.00	7071.00	9000	20231201	-10.44	5630	20240805	43.16	8900	-9.44	20241015	5630	43.16	20240805	9000	-10.44	20231201	5630	43.16	20240805	5.11	N	115440	500	53 억		78641	N	N	2	N	00	N
33	20241025	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	150	2	1.90	2057159580	258194	64.92	7900	8130	7800	10270	5530	7900	7967.53	0.66	0	7720	8286	8092	7916	7722	7546	8190	7820	54	2370	500	6000	10	1	10754239	866	12.80	1.14	12	2.40	629.00	7071.00	9000	20231201	-10.56	5630	20240805	42.98	8900	-9.55	20241015	5630	42.98	20240805	9000	-10.56	20231201	5630	42.98	20240805	5.13	N	115440	500	53 억		70934	N	N	2	N	00	N
34	20241025	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	70	2	0.89	1807893690	227138	57.11	7900	8130	7800	10270	5530	7900	7959.49	0.66	0	11874	8286	8092	7916	7722	7546	8190	7820	54	2370	500	6000	10	1	10754239	857	12.67	1.13	12	2.11	629.00	7071.00	9000	20231201	-11.44	5630	20240805	41.56	8900	-10.45	20241015	5630	41.56	20240805	9000	-11.44	20231201	5630	41.56	20240805	5.13	N	115440	500	53 억		70934	N	N	4	N	00	N
35	20241025	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	80	2	1.01	1469913180	184718	46.44	7900	8130	7800	10270	5530	7900	7957.66	0.66	0	19849	8286	8092	7916	7722	7546	8190	7820	54	2370	500	6000	10	1	10754239	858	12.69	1.13	12	1.72	629.00	7071.00	9000	20231201	-11.33	5630	20240805	41.74	8900	-10.34	20241015	5630	41.74	20240805	9000	-11.33	20231201	5630	41.74	20240805	5.13	N	115440	500	53 억		70934	N	N	4	N	00	N
36	20241025	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	1374566550	172727	43.43	7900	8130	7800	10270	5530	7900	7958.08	0.66	0	20313	8286	8092	7916	7722	7546	8190	7820	54	2370	500	6000	10	1	10754239	854	12.62	1.12	12	1.61	629.00	7071.00	9000	20231201	-11.78	5630	20240805	41.03	8900	-10.79	20241015	5630	41.03	20240805	9000	-11.78	20231201	5630	41.03	20240805	5.13	N	115440	500	53 억		70934	N	N	4	N	00	N
37	20241025	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	120	2	1.52	1211635360	152374	38.31	7900	8130	7800	10270	5530	7900	7951.77	0.66	0	21736	8286	8092	7916	7722	7546	8190	7820	54	2370	500	6000	10	1	10754239	862	12.75	1.13	12	1.42	629.00	7071.00	9000	20231201	-10.89	5630	20240805	42.45	8900	-9.89	20241015	5630	42.45	20240805	9000	-10.89	20231201	5630	42.45	20240805	5.13	N	115440	500	53 억		70934	N	N	4	N	00	N
38	20241025	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-40	5	-0.51	961457780	120842	30.38	7900	8130	7800	10270	5530	7900	7956.39	0.66	0	15761	8286	8092	7916	7722	7546	8190	7820	54	2370	500	6000	10	1	10754239	845	12.50	1.11	12	1.12	629.00	7071.00	9000	20231201	-12.67	5630	20240805	39.61	8900	-11.69	20241015	5630	39.61	20240805	9000	-12.67	20231201	5630	39.61	20240805	5.13	N	115440	500	53 억		70934	N	N	4	N	00	N
39	20241025	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	611689280	76492	19.23	7900	8130	7800	10270	5530	7900	7996.97	0.66	0	-361	8286	8092	7916	7722	7546	8190	7820	54	2370	500	6000	10	1	10754239	854	12.62	1.12	12	0.71	629.00	7071.00	9000	20231201	-11.78	5630	20240805	41.03	8900	-10.79	20241015	5630	41.03	20240805	9000	-11.78	20231201	5630	41.03	20240805	5.13	N	115440	500	53 억		70934	N	N	4	N	00	N
40	20241025	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-40	5	-0.51	116644170	14812	3.72	7900	8000	7800	10270	5530	7900	7874.71	0.66	0	1365	8286	8092	7916	7722	7546	8190	7820	54	2370	500	6000	10	1	10754239	845	12.50	1.11	12	0.14	629.00	7071.00	9000	20231201	-12.67	5630	20240805	39.61	8900	-11.69	20241015	5630	39.61	20240805	9000	-12.67	20231201	5630	39.61	20240805	5.13	N	115440	500	53 억		70934	N	N	4	N	00	N
41	20241024	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	170	2	2.20	3128239430	392674	233.06	7810	8110	7740	10040	5420	7730	7966.66	0.84	0	-18950	8016	7872	7686	7542	7356	7945	7615	54	2310	500	5870	10	1	10754239	850	12.56	1.12	12	3.65	629.00	7071.00	9000	20231201	-12.22	5630	20240805	40.32	8900	-11.24	20241015	5630	40.32	20240805	9000	-12.22	20231201	5630	40.32	20240805	5.07	N	115440	500	53 억		90115	N	N	4	N	00	N
42	20241024	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	150	2	1.94	3011110210	377864	224.27	7810	8110	7740	10040	5420	7730	7968.77	0.84	0	-22090	8016	7872	7686	7542	7356	7945	7615	54	2310	500	5870	10	1	10754239	847	12.53	1.11	12	3.51	629.00	7071.00	9000	20231201	-12.44	5630	20240805	39.96	8900	-11.46	20241015	5630	39.96	20240805	9000	-12.44	20231201	5630	39.96	20240805	5.07	N	115440	500	53 억		90115	N	N	1	N	00	N
43	20241024	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	290	2	3.75	2657341030	333264	197.80	7810	8110	7740	10040	5420	7730	7973.68	0.84	0	-30796	8016	7872	7686	7542	7356	7945	7615	54	2310	500	5870	10	1	10754239	862	12.75	1.13	12	3.10	629.00	7071.00	9000	20231201	-10.89	5630	20240805	42.45	8900	-9.89	20241015	5630	42.45	20240805	9000	-10.89	20231201	5630	42.45	20240805	5.07	N	115440	500	53 억		90115	N	N	1	N	00	N
44	20241024	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	270	2	3.49	2413019820	302864	179.76	7810	8110	7740	10040	5420	7730	7967.34	0.84	0	-28721	8016	7872	7686	7542	7356	7945	7615	54	2310	500	5870	10	1	10754239	860	12.72	1.13	12	2.82	629.00	7071.00	9000	20231201	-11.11	5630	20240805	42.10	8900	-10.11	20241015	5630	42.10	20240805	9000	-11.11	20231201	5630	42.10	20240805	5.07	N	115440	500	53 억		90115	N	N	1	N	00	N
45	20241024	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	330	2	4.27	2290884980	287602	170.70	7810	8110	7740	10040	5420	7730	7965.47	0.84	0	-30086	8016	7872	7686	7542	7356	7945	7615	54	2310	500	5870	10	1	10754239	867	12.81	1.14	12	2.67	629.00	7071.00	9000	20231201	-10.44	5630	20240805	43.16	8900	-9.44	20241015	5630	43.16	20240805	9000	-10.44	20231201	5630	43.16	20240805	5.07	N	115440	500	53 억		90115	N	N	1	N	00	N
46	20241024	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	310	2	4.01	1783871940	224662	133.34	7810	8070	7740	10040	5420	7730	7940.25	0.84	0	-34022	8016	7872	7686	7542	7356	7945	7615	54	2310	500	5870	10	1	10754239	865	12.78	1.14	12	2.09	629.00	7071.00	9000	20231201	-10.67	5630	20240805	42.81	8900	-9.66	20241015	5630	42.81	20240805	9000	-10.67	20231201	5630	42.81	20240805	5.07	N	115440	500	53 억		90115	N	N	1	N	00	N
47	20241024	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	220	2	2.85	1070859750	135593	80.48	7810	8050	7740	10040	5420	7730	7897.60	0.84	0	-21425	8016	7872	7686	7542	7356	7945	7615	54	2310	500	5870	10	1	10754239	855	12.64	1.12	12	1.26	629.00	7071.00	9000	20231201	-11.67	5630	20240805	41.21	8900	-10.67	20241015	5630	41.21	20240805	9000	-11.67	20231201	5630	41.21	20240805	5.07	N	115440	500	53 억		90115	N	N	1	N	00	N
48	20241024	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	140	2	1.81	172953600	22055	13.09	7810	7900	7800	10040	5420	7730	7841.92	0.84	0	-3598	8016	7872	7686	7542	7356	7945	7615	54	2310	500	5870	10	1	10754239	846	12.51	1.11	12	0.21	629.00	7071.00	9000	20231201	-12.56	5630	20240805	39.79	8900	-11.57	20241015	5630	39.79	20240805	9000	-12.56	20231201	5630	39.79	20240805	5.07	N	115440	500	53 억		90115	N	N	1	N	00	N
49	20241023	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	160	2	2.11	1222675020	158566	29.35	7500	7830	7500	9840	5300	7570	7710.82	0.68	0	17239	8230	7900	7720	7390	7210	7810	7300	54	2270	500	5750	10	1	10754239	831	12.29	1.09	12	1.47	629.00	7071.00	9000	20231201	-14.11	5630	20240805	37.30	8900	-13.15	20241015	5630	37.30	20240805	9000	-14.11	20231201	5630	37.30	20240805	5.11	N	115440	500	53 억		73207	N	N	1	N	00	N
50	20241023	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	230	2	3.04	1144799970	148501	27.49	7500	7830	7500	9840	5300	7570	7709.16	0.68	0	14695	8230	7900	7720	7390	7210	7810	7300	54	2270	500	5750	10	1	10754239	839	12.40	1.10	12	1.38	629.00	7071.00	9000	20231201	-13.33	5630	20240805	38.54	8900	-12.36	20241015	5630	38.54	20240805	9000	-13.33	20231201	5630	38.54	20240805	5.11	N	115440	500	53 억		73207	N	N	0	N	00	N
51	20241023	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	190	2	2.51	995889720	129321	23.94	7500	7830	7500	9840	5300	7570	7701.05	0.68	0	16182	8230	7900	7720	7390	7210	7810	7300	54	2270	500	5750	10	1	10754239	835	12.34	1.10	12	1.20	629.00	7071.00	9000	20231201	-13.78	5630	20240805	37.83	8900	-12.81	20241015	5630	37.83	20240805	9000	-13.78	20231201	5630	37.83	20240805	5.11	N	115440	500	53 억		73207	N	N	0	N	00	N
52	20241023	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	200	2	2.64	859428210	111652	20.67	7500	7830	7500	9840	5300	7570	7697.53	0.68	0	10387	8230	7900	7720	7390	7210	7810	7300	54	2270	500	5750	10	1	10754239	836	12.35	1.10	12	1.04	629.00	7071.00	9000	20231201	-13.67	5630	20240805	38.01	8900	-12.70	20241015	5630	38.01	20240805	9000	-13.67	20231201	5630	38.01	20240805	5.11	N	115440	500	53 억		73207	N	N	0	N	00	N
53	20241023	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	160	2	2.11	771182100	100235	18.55	7500	7830	7500	9840	5300	7570	7693.90	0.68	0	14382	8230	7900	7720	7390	7210	7810	7300	54	2270	500	5750	10	1	10754239	831	12.29	1.09	12	0.93	629.00	7071.00	9000	20231201	-14.11	5630	20240805	37.30	8900	-13.15	20241015	5630	37.30	20240805	9000	-14.11	20231201	5630	37.30	20240805	5.11	N	115440	500	53 억		73207	N	N	0	N	00	N
54	20241023	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	180	2	2.38	647818250	84304	15.61	7500	7830	7500	9840	5300	7570	7684.49	0.68	0	13102	8230	7900	7720	7390	7210	7810	7300	54	2270	500	5750	10	1	10754239	833	12.32	1.10	12	0.78	629.00	7071.00	9000	20231201	-13.89	5630	20240805	37.66	8900	-12.92	20241015	5630	37.66	20240805	9000	-13.89	20231201	5630	37.66	20240805	5.11	N	115440	500	53 억		73207	N	N	0	N	00	N
55	20241023	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	100	2	1.32	371825580	48574	8.99	7500	7770	7500	9840	5300	7570	7655.06	0.68	0	8688	8230	7900	7720	7390	7210	7810	7300	54	2270	500	5750	10	1	10754239	825	12.19	1.08	12	0.45	629.00	7071.00	9000	20231201	-14.78	5630	20240805	36.23	8900	-13.82	20241015	5630	36.23	20240805	9000	-14.78	20231201	5630	36.23	20240805	5.11	N	115440	500	53 억		73207	N	N	0	N	00	N
56	20241023	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	130	2	1.72	101681550	13370	2.47	7500	7700	7500	9840	5300	7570	7605.55	0.68	0	3164	8230	7900	7720	7390	7210	7810	7300	54	2270	500	5750	10	1	10754239	828	12.24	1.09	12	0.12	629.00	7071.00	9000	20231201	-14.44	5630	20240805	36.77	8900	-13.48	20241015	5630	36.77	20240805	9000	-14.44	20231201	5630	36.77	20240805	5.11	N	115440	500	53 억		73207	N	N	0	N	00	N
57	20241022	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-90	5	-1.17	4135257030	530795	462.22	7970	8050	7540	9950	5370	7660	7791.16	1.41	0	-78457	7773	7716	7613	7556	7453	7665	7505	54	2290	500	5820	10	1	10754239	814	12.03	1.07	12	4.94	629.00	7071.00	9000	20231201	-15.89	5630	20240805	34.46	8900	-14.94	20241015	5630	34.46	20240805	9000	-15.89	20231201	5630	34.46	20240805	5.53	N	115440	500	53 억		151542	N	N	0	N	00	N
58	20241022	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-100	5	-1.31	3992761530	511967	445.82	7970	8050	7540	9950	5370	7660	7798.87	1.41	0	-80641	7773	7716	7613	7556	7453	7665	7505	54	2290	500	5820	10	1	10754239	813	12.02	1.07	12	4.76	629.00	7071.00	9000	20231201	-16.00	5630	20240805	34.28	8900	-15.06	20241015	5630	34.28	20240805	9000	-16.00	20231201	5630	34.28	20240805	5.53	N	115440	500	53 억		151542	N	N	0	N	00	N
59	20241022	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	0	3	0.00	3706883510	474351	413.06	7970	8050	7540	9950	5370	7660	7814.64	1.41	0	-78772	7773	7716	7613	7556	7453	7665	7505	54	2290	500	5820	10	1	10754239	824	12.18	1.08	12	4.41	629.00	7071.00	9000	20231201	-14.89	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	9000	-14.89	20231201	5630	36.06	20240805	5.53	N	115440	500	53 억		151542	N	N	0	N	00	N
60	20241022	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-120	5	-1.57	3548923360	453615	395.01	7970	8050	7540	9950	5370	7660	7823.65	1.41	0	-73637	7773	7716	7613	7556	7453	7665	7505	54	2290	500	5820	10	1	10754239	811	11.99	1.07	12	4.22	629.00	7071.00	9000	20231201	-16.22	5630	20240805	33.93	8900	-15.28	20241015	5630	33.93	20240805	9000	-16.22	20231201	5630	33.93	20240805	5.53	N	115440	500	53 억		151542	N	N	0	N	00	N
61	20241022	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	30	2	0.39	3322432510	423796	369.04	7970	8050	7550	9950	5370	7660	7839.70	1.41	0	-74510	7773	7716	7613	7556	7453	7665	7505	54	2290	500	5820	10	1	10754239	827	12.23	1.09	12	3.94	629.00	7071.00	9000	20231201	-14.56	5630	20240805	36.59	8900	-13.60	20241015	5630	36.59	20240805	9000	-14.56	20231201	5630	36.59	20240805	5.53	N	115440	500	53 억		151542	N	N	0	N	00	N
62	20241022	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	0	3	0.00	3239287230	412950	359.60	7970	8050	7550	9950	5370	7660	7844.26	1.41	0	-76057	7773	7716	7613	7556	7453	7665	7505	54	2290	500	5820	10	1	10754239	824	12.18	1.08	12	3.84	629.00	7071.00	9000	20231201	-14.89	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	9000	-14.89	20231201	5630	36.06	20240805	5.53	N	115440	500	53 억		151542	N	N	0	N	00	N
63	20241022	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-10	5	-0.13	2726207730	345692	301.03	7970	8050	7630	9950	5370	7660	7886.23	1.41	0	-73391	7773	7716	7613	7556	7453	7665	7505	54	2290	500	5820	10	1	10754239	823	12.16	1.08	12	3.21	629.00	7071.00	9000	20231201	-15.00	5630	20240805	35.88	8900	-14.04	20241015	5630	35.88	20240805	9000	-15.00	20231201	5630	35.88	20240805	5.53	N	115440	500	53 억		151542	N	N	0	N	00	N
64	20241022	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	210	2	2.74	1151312410	145447	126.66	7970	7970	7830	9950	5370	7660	7915.68	1.41	0	-53458	7773	7716	7613	7556	7453	7665	7505	54	2290	500	5820	10	1	10754239	846	12.51	1.11	12	1.35	629.00	7071.00	9000	20231201	-12.56	5630	20240805	39.79	8900	-11.57	20241015	5630	39.79	20240805	9000	-12.56	20231201	5630	39.79	20240805	5.53	N	115440	500	53 억		151542	N	N	0	N	00	N
65	20241021	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	90	2	1.19	845964680	111525	30.78	7670	7670	7510	9840	5300	7570	7584.98	1.37	0	4021	8136	7852	7686	7402	7236	7770	7320	54	2270	500	5750	10	1	10754239	824	12.18	1.08	12	1.04	629.00	7071.00	9000	20231201	-14.89	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	9000	-14.89	20231201	5630	36.06	20240805	5.32	N	115440	500	53 억		147487	N	N	0	N	00	N
66	20241021	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	0	3	0.00	784461270	103469	28.56	7670	7670	7510	9840	5300	7570	7581.61	1.37	0	5016	8136	7852	7686	7402	7236	7770	7320	54	2270	500	5750	10	1	10754239	814	12.03	1.07	12	0.96	629.00	7071.00	9000	20231201	-15.89	5630	20240805	34.46	8900	-14.94	20241015	5630	34.46	20240805	9000	-15.89	20231201	5630	34.46	20240805	5.32	N	115440	500	53 억		147487	N	N	0	N	00	N
67	20241021	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	0	3	0.00	685911330	90468	24.97	7670	7670	7510	9840	5300	7570	7581.81	1.37	0	29	8136	7852	7686	7402	7236	7770	7320	54	2270	500	5750	10	1	10754239	814	12.03	1.07	12	0.84	629.00	7071.00	9000	20231201	-15.89	5630	20240805	34.46	8900	-14.94	20241015	5630	34.46	20240805	9000	-15.89	20231201	5630	34.46	20240805	5.32	N	115440	500	53 억		147487	N	N	0	N	00	N
68	20241021	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	10	2	0.13	629034330	82955	22.90	7670	7670	7510	9840	5300	7570	7582.84	1.37	0	-426	8136	7852	7686	7402	7236	7770	7320	54	2270	500	5750	10	1	10754239	815	12.05	1.07	12	0.77	629.00	7071.00	9000	20231201	-15.78	5630	20240805	34.64	8900	-14.83	20241015	5630	34.64	20240805	9000	-15.78	20231201	5630	34.64	20240805	5.32	N	115440	500	53 억		147487	N	N	0	N	00	N
69	20241021	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	10	2	0.13	525869600	69305	19.13	7670	7670	7520	9840	5300	7570	7587.76	1.37	0	211	8136	7852	7686	7402	7236	7770	7320	54	2270	500	5750	10	1	10754239	815	12.05	1.07	12	0.64	629.00	7071.00	9000	20231201	-15.78	5630	20240805	34.64	8900	-14.83	20241015	5630	34.64	20240805	9000	-15.78	20231201	5630	34.64	20240805	5.32	N	115440	500	53 억		147487	N	N	0	N	00	N
70	20241021	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	50	2	0.66	464023200	61166	16.88	7670	7670	7520	9840	5300	7570	7586.29	1.37	0	-753	8136	7852	7686	7402	7236	7770	7320	54	2270	500	5750	10	1	10754239	819	12.11	1.08	12	0.57	629.00	7071.00	9000	20231201	-15.33	5630	20240805	35.35	8900	-14.38	20241015	5630	35.35	20240805	9000	-15.33	20231201	5630	35.35	20240805	5.32	N	115440	500	53 억		147487	N	N	0	N	00	N
71	20241021	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	50	2	0.66	355358830	46851	12.93	7670	7670	7520	9840	5300	7570	7584.87	1.37	0	-2873	8136	7852	7686	7402	7236	7770	7320	54	2270	500	5750	10	1	10754239	819	12.11	1.08	12	0.44	629.00	7071.00	9000	20231201	-15.33	5630	20240805	35.35	8900	-14.38	20241015	5630	35.35	20240805	9000	-15.33	20231201	5630	35.35	20240805	5.32	N	115440	500	53 억		147487	N	N	0	N	00	N
72	20241021	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-30	5	-0.40	148251770	19566	5.40	7670	7670	7530	9840	5300	7570	7577.01	1.37	0	-197	8136	7852	7686	7402	7236	7770	7320	54	2270	500	5750	10	1	10754239	811	11.99	1.07	12	0.18	629.00	7071.00	9000	20231201	-16.22	5630	20240805	33.93	8900	-15.28	20241015	5630	33.93	20240805	9000	-16.22	20231201	5630	33.93	20240805	5.32	N	115440	500	53 억		147487	N	N	0	N	00	N
73	20241018	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-350	5	-4.42	2754391720	359557	97.83	7880	7970	7520	10290	5550	7920	7660.71	0.76	0	65103	8346	8132	8016	7802	7686	8075	7745	54	2370	500	6010	10	1	10754239	814	12.03	1.07	12	3.34	629.00	7071.00	9000	20231201	-15.89	5630	20240805	34.46	8900	-14.94	20241015	5630	34.46	20240805	9000	-15.89	20231201	5630	34.46	20240805	5.43	N	115440	500	53 억		81983	N	N	0	N	00	N
74	20241018	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-330	5	-4.17	2452879040	319821	87.02	7880	7970	7520	10290	5550	7920	7669.27	0.76	0	47634	8346	8132	8016	7802	7686	8075	7745	54	2370	500	6010	10	1	10754239	816	12.07	1.07	12	2.97	629.00	7071.00	9000	20231201	-15.67	5630	20240805	34.81	8900	-14.72	20241015	5630	34.81	20240805	9000	-15.67	20231201	5630	34.81	20240805	5.43	N	115440	500	53 억		81983	N	N	0	N	00	N
75	20241018	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-330	5	-4.17	2293734060	298895	81.32	7880	7970	7520	10290	5550	7920	7673.76	0.76	0	43228	8346	8132	8016	7802	7686	8075	7745	54	2370	500	6010	10	1	10754239	816	12.07	1.07	12	2.78	629.00	7071.00	9000	20231201	-15.67	5630	20240805	34.81	8900	-14.72	20241015	5630	34.81	20240805	9000	-15.67	20231201	5630	34.81	20240805	5.43	N	115440	500	53 억		81983	N	N	0	N	00	N
76	20241018	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-350	5	-4.42	2080877530	270707	73.65	7880	7970	7520	10290	5550	7920	7686.53	0.76	0	42449	8346	8132	8016	7802	7686	8075	7745	54	2370	500	6010	10	1	10754239	814	12.03	1.07	12	2.52	629.00	7071.00	9000	20231201	-15.89	5630	20240805	34.46	8900	-14.94	20241015	5630	34.46	20240805	9000	-15.89	20231201	5630	34.46	20240805	5.43	N	115440	500	53 억		81983	N	N	0	N	00	N
77	20241018	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-250	5	-3.16	1746678540	226615	61.66	7880	7970	7560	10290	5550	7920	7707.37	0.76	0	46067	8346	8132	8016	7802	7686	8075	7745	54	2370	500	6010	10	1	10754239	825	12.19	1.08	12	2.11	629.00	7071.00	9000	20231201	-14.78	5630	20240805	36.23	8900	-13.82	20241015	5630	36.23	20240805	9000	-14.78	20231201	5630	36.23	20240805	5.43	N	115440	500	53 억		81983	N	N	0	N	00	N
78	20241018	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-300	5	-3.79	1500905620	194304	52.87	7880	7970	7600	10290	5550	7920	7724.17	0.76	0	45674	8346	8132	8016	7802	7686	8075	7745	54	2370	500	6010	10	1	10754239	819	12.11	1.08	12	1.81	629.00	7071.00	9000	20231201	-15.33	5630	20240805	35.35	8900	-14.38	20241015	5630	35.35	20240805	9000	-15.33	20231201	5630	35.35	20240805	5.43	N	115440	500	53 억		81983	N	N	0	N	00	N
79	20241018	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-160	5	-2.02	995354200	128147	34.87	7880	7970	7670	10290	5550	7920	7766.87	0.76	0	34355	8346	8132	8016	7802	7686	8075	7745	54	2370	500	6010	10	1	10754239	835	12.34	1.10	12	1.19	629.00	7071.00	9000	20231201	-13.78	5630	20240805	37.83	8900	-12.81	20241015	5630	37.83	20240805	9000	-13.78	20231201	5630	37.83	20240805	5.43	N	115440	500	53 억		81983	N	N	0	N	00	N
80	20241018	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-60	5	-0.76	166711660	21228	5.78	7880	7920	7820	10290	5550	7920	7852.28	0.76	0	5140	8346	8132	8016	7802	7686	8075	7745	54	2370	500	6010	10	1	10754239	845	12.50	1.11	12	0.20	629.00	7071.00	9000	20231201	-12.67	5630	20240805	39.61	8900	-11.69	20241015	5630	39.61	20240805	9000	-12.67	20231201	5630	39.61	20240805	5.43	N	115440	500	53 억		81983	N	N	0	N	00	N
81	20241017	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-150	5	-1.86	2849629300	353619	66.31	8200	8230	7900	10490	5650	8070	8059.39	0.91	0	-25174	8390	8230	8090	7930	7790	8160	7860	54	2420	500	6130	10	1	10754239	852	12.59	1.12	12	3.29	629.00	7071.00	9000	20231201	-12.00	5630	20240805	40.67	8900	-11.01	20241015	5630	40.67	20240805	9000	-12.00	20231201	5630	40.67	20240805	5.03	N	115440	500	53 억		97670	N	N	0	N	00	N
82	20241017	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-130	5	-1.61	2619308430	324612	60.87	8200	8230	7900	10490	5650	8070	8069.04	0.91	0	-33820	8390	8230	8090	7930	7790	8160	7860	54	2420	500	6130	10	1	10754239	854	12.62	1.12	12	3.02	629.00	7071.00	9000	20231201	-11.78	5630	20240805	41.03	8900	-10.79	20241015	5630	41.03	20240805	9000	-11.78	20231201	5630	41.03	20240805	5.03	N	115440	500	53 억		97670	N	N	0	N	00	N
83	20241017	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-80	5	-0.99	2086533430	257648	48.31	8200	8230	7950	10490	5650	8070	8098.39	0.91	0	-38325	8390	8230	8090	7930	7790	8160	7860	54	2420	500	6130	10	1	10754239	859	12.70	1.13	12	2.40	629.00	7071.00	9000	20231201	-11.22	5630	20240805	41.92	8900	-10.22	20241015	5630	41.92	20240805	9000	-11.22	20231201	5630	41.92	20240805	5.03	N	115440	500	53 억		97670	N	N	0	N	00	N
84	20241017	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	40	2	0.50	1509155230	185724	34.83	8200	8230	8040	10490	5650	8070	8125.80	0.91	0	-28409	8390	8230	8090	7930	7790	8160	7860	54	2420	500	6130	10	1	10754239	872	12.89	1.15	12	1.73	629.00	7071.00	9000	20231201	-9.89	5630	20240805	44.05	8900	-8.88	20241015	5630	44.05	20240805	9000	-9.89	20231201	5630	44.05	20240805	5.03	N	115440	500	53 억		97670	N	N	0	N	00	N
85	20241017	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	50	2	0.62	1388698200	170879	32.04	8200	8230	8040	10490	5650	8070	8126.79	0.91	0	-26512	8390	8230	8090	7930	7790	8160	7860	54	2420	500	6130	10	1	10754239	873	12.91	1.15	12	1.59	629.00	7071.00	9000	20231201	-9.78	5630	20240805	44.23	8900	-8.76	20241015	5630	44.23	20240805	9000	-9.78	20231201	5630	44.23	20240805	5.03	N	115440	500	53 억		97670	N	N	0	N	00	N
86	20241017	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	0	3	0.00	1251099140	153912	28.86	8200	8230	8040	10490	5650	8070	8128.67	0.91	0	-26544	8390	8230	8090	7930	7790	8160	7860	54	2420	500	6130	10	1	10754239	868	12.83	1.14	12	1.43	629.00	7071.00	9000	20231201	-10.33	5630	20240805	43.34	8900	-9.33	20241015	5630	43.34	20240805	9000	-10.33	20231201	5630	43.34	20240805	5.03	N	115440	500	53 억		97670	N	N	0	N	00	N
87	20241017	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	90	2	1.12	981334030	120546	22.60	8200	8230	8040	10490	5650	8070	8140.74	0.91	0	-22388	8390	8230	8090	7930	7790	8160	7860	54	2420	500	6130	10	1	10754239	878	12.97	1.15	12	1.12	629.00	7071.00	9000	20231201	-9.33	5630	20240805	44.94	8900	-8.31	20241015	5630	44.94	20240805	9000	-9.33	20231201	5630	44.94	20240805	5.03	N	115440	500	53 억		97670	N	N	0	N	00	N
88	20241017	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	90	2	1.12	240501450	29559	5.54	8200	8220	8040	10490	5650	8070	8136.32	0.91	0	-11652	8390	8230	8090	7930	7790	8160	7860	54	2420	500	6130	10	1	10754239	878	12.97	1.15	12	0.27	629.00	7071.00	9000	20231201	-9.33	5630	20240805	44.94	8900	-8.31	20241015	5630	44.94	20240805	9000	-9.33	20231201	5630	44.94	20240805	5.03	N	115440	500	53 억		97670	N	N	0	N	00	N
89	20241016	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-120	5	-1.47	4236592180	524354	8.97	8120	8250	7950	10640	5740	8190	8079.60	0.80	0	11529	9376	8782	8306	7712	7236	9080	8010	54	2450	500	6220	10	1	10754239	868	12.83	1.14	12	4.88	629.00	7071.00	9000	20231201	-10.33	5630	20240805	43.34	8900	-9.33	20241015	5630	43.34	20240805	9000	-10.33	20231201	5630	43.34	20240805	4.78	N	115440	500	53 억		86141	N	N	2	N	00	N
90	20241016	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-100	5	-1.22	3997966940	494786	8.46	8120	8250	7950	10640	5740	8190	8080.12	0.80	0	13687	9376	8782	8306	7712	7236	9080	8010	54	2450	500	6220	10	1	10754239	870	12.86	1.14	12	4.60	629.00	7071.00	9000	20231201	-10.11	5630	20240805	43.69	8900	-9.10	20241015	5630	43.69	20240805	9000	-10.11	20231201	5630	43.69	20240805	4.78	N	115440	500	53 억		86141	N	N	2	N	00	N
91	20241016	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-70	5	-0.85	3603763970	446155	7.63	8120	8250	7950	10640	5740	8190	8077.30	0.80	0	12887	9376	8782	8306	7712	7236	9080	8010	54	2450	500	6220	10	1	10754239	873	12.91	1.15	12	4.15	629.00	7071.00	9000	20231201	-9.78	5630	20240805	44.23	8900	-8.76	20241015	5630	44.23	20240805	9000	-9.78	20231201	5630	44.23	20240805	4.78	N	115440	500	53 억		86141	N	N	2	N	00	N
92	20241016	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-130	5	-1.59	2708508560	336143	5.75	8120	8190	7950	10640	5740	8190	8057.48	0.80	0	25327	9376	8782	8306	7712	7236	9080	8010	54	2450	500	6220	10	1	10754239	867	12.81	1.14	12	3.13	629.00	7071.00	9000	20231201	-10.44	5630	20240805	43.16	8900	-9.44	20241015	5630	43.16	20240805	9000	-10.44	20231201	5630	43.16	20240805	4.78	N	115440	500	53 억		86141	N	N	2	N	00	N
93	20241016	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-100	5	-1.22	2411476510	299301	5.12	8120	8190	7950	10640	5740	8190	8056.89	0.80	0	26350	9376	8782	8306	7712	7236	9080	8010	54	2450	500	6220	10	1	10754239	870	12.86	1.14	12	2.78	629.00	7071.00	9000	20231201	-10.11	5630	20240805	43.69	8900	-9.10	20241015	5630	43.69	20240805	9000	-10.11	20231201	5630	43.69	20240805	4.78	N	115440	500	53 억		86141	N	N	2	N	00	N
94	20241016	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-160	5	-1.95	2105909850	261569	4.47	8120	8140	7950	10640	5740	8190	8050.90	0.80	0	30081	9376	8782	8306	7712	7236	9080	8010	54	2450	500	6220	10	1	10754239	864	12.77	1.14	12	2.43	629.00	7071.00	9000	20231201	-10.78	5630	20240805	42.63	8900	-9.78	20241015	5630	42.63	20240805	9000	-10.78	20231201	5630	42.63	20240805	4.78	N	115440	500	53 억		86141	N	N	2	N	00	N
95	20241016	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-120	5	-1.47	1783952940	221553	3.79	8120	8140	7950	10640	5740	8190	8051.84	0.80	0	22309	9376	8782	8306	7712	7236	9080	8010	54	2450	500	6220	10	1	10754239	868	12.83	1.14	12	2.06	629.00	7071.00	9000	20231201	-10.33	5630	20240805	43.34	8900	-9.33	20241015	5630	43.34	20240805	9000	-10.33	20231201	5630	43.34	20240805	4.78	N	115440	500	53 억		86141	N	N	2	N	00	N
96	20241016	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-110	5	-1.34	528337010	65254	1.12	8120	8140	8050	10640	5740	8190	8096.17	0.80	0	15271	9376	8782	8306	7712	7236	9080	8010	54	2450	500	6220	10	1	10754239	869	12.85	1.14	12	0.61	629.00	7071.00	9000	20231201	-10.22	5630	20240805	43.52	8900	-9.21	20241015	5630	43.52	20240805	9000	-10.22	20231201	5630	43.52	20240805	4.78	N	115440	500	53 억		86141	N	N	2	N	00	N
97	20241015	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	360	2	4.60	49218361020	5822951	1007.05	7830	8900	7830	10170	5490	7830	8452.61	0.87	0	4834	8250	8040	7920	7710	7590	7980	7650	54	2340	500	5950	10	1	10754239	881	13.02	1.16	12	54.15	629.00	7071.00	9000	20231201	-9.00	5630	20240805	45.47	8900	-7.98	20241015	5630	45.47	20240805	9000	-9.00	20231201	5630	45.47	20240805	4.49	N	115440	500	53 억		93399	N	N	2	N	00	N
98	20241015	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	420	2	5.36	48614276740	5749252	994.30	7830	8900	7830	10170	5490	7830	8455.77	0.87	0	6912	8250	8040	7920	7710	7590	7980	7650	54	2340	500	5950	10	1	10754239	887	13.12	1.17	12	53.46	629.00	7071.00	9000	20231201	-8.33	5630	20240805	46.54	8900	-7.30	20241015	5630	46.54	20240805	9000	-8.33	20231201	5630	46.54	20240805	4.49	N	115440	500	53 억		93399	N	N	1	N	00	N
99	20241015	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	380	2	4.85	46639070750	5508074	952.59	7830	8900	7830	10170	5490	7830	8467.41	0.87	0	-33469	8250	8040	7920	7710	7590	7980	7650	54	2340	500	5950	10	1	10754239	883	13.05	1.16	12	51.22	629.00	7071.00	9000	20231201	-8.78	5630	20240805	45.83	8900	-7.75	20241015	5630	45.83	20240805	9000	-8.78	20231201	5630	45.83	20240805	4.49	N	115440	500	53 억		93399	N	N	1	N	00	N
100	20241015	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	630	2	8.05	40461896700	4767739	824.55	7830	8900	7830	10170	5490	7830	8486.61	0.87	0	-28931	8250	8040	7920	7710	7590	7980	7650	54	2340	500	5950	10	1	10754239	910	13.45	1.20	12	44.33	629.00	7071.00	9000	20231201	-6.00	5630	20240805	50.27	8900	-4.94	20241015	5630	50.27	20240805	9000	-6.00	20231201	5630	50.27	20240805	4.49	N	115440	500	53 억		93399	N	N	1	N	00	N
101	20241015	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	390	2	4.98	15241312600	1851982	320.29	7830	8610	7830	10170	5490	7830	8229.75	0.87	0	-39225	8250	8040	7920	7710	7590	7980	7650	54	2340	500	5950	10	1	10754239	884	13.07	1.16	12	17.22	629.00	7071.00	9000	20231201	-8.67	5630	20240805	46.00	8610	-4.53	20241015	5630	46.00	20240805	9000	-8.67	20231201	5630	46.00	20240805	4.49	N	115440	500	53 억		93399	N	N	1	N	00	N
102	20241015	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	210	2	2.68	12291584360	1494000	258.38	7830	8610	7830	10170	5490	7830	8227.32	0.87	0	-25556	8250	8040	7920	7710	7590	7980	7650	54	2340	500	5950	10	1	10754239	865	12.78	1.14	12	13.89	629.00	7071.00	9000	20231201	-10.67	5630	20240805	42.81	8610	-6.62	20241015	5630	42.81	20240805	9000	-10.67	20231201	5630	42.81	20240805	4.49	N	115440	500	53 억		93399	N	N	1	N	00	N
103	20241015	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	190	2	2.43	11491410000	1394878	241.24	7830	8610	7830	10170	5490	7830	8238.31	0.87	0	-29272	8250	8040	7920	7710	7590	7980	7650	54	2340	500	5950	10	1	10754239	862	12.75	1.13	12	12.97	629.00	7071.00	9000	20231201	-10.89	5630	20240805	42.45	8610	-6.85	20241015	5630	42.45	20240805	9000	-10.89	20231201	5630	42.45	20240805	4.49	N	115440	500	53 억		93399	N	N	1	N	00	N
104	20241015	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	270	2	3.45	705409530	88212	15.26	7830	8140	7830	10170	5490	7830	7996.91	0.87	0	-6625	8250	8040	7920	7710	7590	7980	7650	54	2340	500	5950	10	1	10754239	871	12.88	1.15	12	0.82	629.00	7071.00	9000	20231201	-10.00	5630	20240805	43.87	8500	-4.71	20241010	5630	43.87	20240805	9000	-10.00	20231201	5630	43.87	20240805	4.49	N	115440	500	53 억		93399	N	N	1	N	00	N
105	20241014	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	10	2	0.13	4503847220	566662	69.91	7890	8130	7800	10160	5480	7820	7948.77	1.22	0	-43722	8320	8070	7920	7670	7520	7995	7595	54	2340	500	5940	10	1	10754239	842	12.45	1.11	12	5.27	629.00	7071.00	9000	20231201	-13.00	5630	20240805	39.08	8500	-7.88	20241010	5630	39.08	20240805	9000	-13.00	20231201	5630	39.08	20240805	4.41	N	115440	500	53 억		131349	N	N	1	N	00	N
106	20241014	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	50	2	0.64	4233548800	532130	65.65	7890	8130	7810	10160	5480	7820	7956.06	1.22	0	-41249	8320	8070	7920	7670	7520	7995	7595	54	2340	500	5940	10	1	10754239	846	12.51	1.11	12	4.95	629.00	7071.00	9000	20231201	-12.56	5630	20240805	39.79	8500	-7.41	20241010	5630	39.79	20240805	9000	-12.56	20231201	5630	39.79	20240805	4.41	N	115440	500	53 억		131349	N	N	4	N	00	N
107	20241014	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	60	2	0.77	3957292690	496929	61.31	7890	8130	7810	10160	5480	7820	7963.73	1.22	0	-35323	8320	8070	7920	7670	7520	7995	7595	54	2340	500	5940	10	1	10754239	847	12.53	1.11	12	4.62	629.00	7071.00	9000	20231201	-12.44	5630	20240805	39.96	8500	-7.29	20241010	5630	39.96	20240805	9000	-12.44	20231201	5630	39.96	20240805	4.41	N	115440	500	53 억		131349	N	N	4	N	00	N
108	20241014	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	70	2	0.90	3702624020	464441	57.30	7890	8130	7810	10160	5480	7820	7972.48	1.22	0	-35625	8320	8070	7920	7670	7520	7995	7595	54	2340	500	5940	10	1	10754239	849	12.54	1.12	12	4.32	629.00	7071.00	9000	20231201	-12.33	5630	20240805	40.14	8500	-7.18	20241010	5630	40.14	20240805	9000	-12.33	20231201	5630	40.14	20240805	4.41	N	115440	500	53 억		131349	N	N	4	N	00	N
109	20241014	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	120	2	1.53	3271687760	409602	50.54	7890	8130	7830	10160	5480	7820	7987.82	1.22	0	-37360	8320	8070	7920	7670	7520	7995	7595	54	2340	500	5940	10	1	10754239	854	12.62	1.12	12	3.81	629.00	7071.00	9000	20231201	-11.78	5630	20240805	41.03	8500	-6.59	20241010	5630	41.03	20240805	9000	-11.78	20231201	5630	41.03	20240805	4.41	N	115440	500	53 억		131349	N	N	4	N	00	N
110	20241014	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	100	2	1.28	2618391050	327393	40.39	7890	8130	7830	10160	5480	7820	7998.15	1.22	0	-38169	8320	8070	7920	7670	7520	7995	7595	54	2340	500	5940	10	1	10754239	852	12.59	1.12	12	3.04	629.00	7071.00	9000	20231201	-12.00	5630	20240805	40.67	8500	-6.82	20241010	5630	40.67	20240805	9000	-12.00	20231201	5630	40.67	20240805	4.41	N	115440	500	53 억		131349	N	N	4	N	00	N
111	20241014	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	250	2	3.20	1994102190	249511	30.78	7890	8100	7830	10160	5480	7820	7992.61	1.22	0	-34237	8320	8070	7920	7670	7520	7995	7595	54	2340	500	5940	10	1	10754239	868	12.83	1.14	12	2.32	629.00	7071.00	9000	20231201	-10.33	5630	20240805	43.34	8500	-5.06	20241010	5630	43.34	20240805	9000	-10.33	20231201	5630	43.34	20240805	4.41	N	115440	500	53 억		131349	N	N	4	N	00	N
112	20241014	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	210	2	2.69	807633380	101683	12.55	7890	8040	7830	10160	5480	7820	7943.65	1.22	0	-20515	8320	8070	7920	7670	7520	7995	7595	54	2340	500	5940	10	1	10754239	864	12.77	1.14	12	0.95	629.00	7071.00	9000	20231201	-10.78	5630	20240805	42.63	8500	-5.53	20241010	5630	42.63	20240805	9000	-10.78	20231201	5630	42.63	20240805	4.41	N	115440	500	53 억		131349	N	N	4	N	00	N
113	20241011	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-400	5	-4.87	6259222790	785284	11.88	8090	8170	7770	10680	5760	8220	7970.66	1.00	0	17972	9120	8670	8050	7600	6980	8895	7825	54	2460	500	6240	10	1	10754239	841	12.43	1.11	12	7.30	629.00	7071.00	9000	20231201	-13.11	5630	20240805	38.90	8500	-8.00	20241010	5630	38.90	20240805	9000	-13.11	20231201	5630	38.90	20240805	4.20	N	115440	500	53 억		107420	N	N	4	N	00	N
114	20241011	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-340	5	-4.14	5900182740	739443	11.19	8090	8170	7770	10680	5760	8220	7979.12	1.00	0	16941	9120	8670	8050	7600	6980	8895	7825	54	2460	500	6240	10	1	10754239	847	12.53	1.11	12	6.88	629.00	7071.00	9000	20231201	-12.44	5630	20240805	39.96	8500	-7.29	20241010	5630	39.96	20240805	9000	-12.44	20231201	5630	39.96	20240805	4.20	N	115440	500	53 억		107420	N	N	0	N	00	N
115	20241011	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-400	5	-4.87	5393356970	674733	10.21	8090	8170	7800	10680	5760	8220	7993.21	1.00	0	21231	9120	8670	8050	7600	6980	8895	7825	54	2460	500	6240	10	1	10754239	841	12.43	1.11	12	6.27	629.00	7071.00	9000	20231201	-13.11	5630	20240805	38.90	8500	-8.00	20241010	5630	38.90	20240805	9000	-13.11	20231201	5630	38.90	20240805	4.20	N	115440	500	53 억		107420	N	N	0	N	00	N
116	20241011	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-320	5	-3.89	4659564260	581132	8.79	8090	8170	7870	10680	5760	8220	8017.97	1.00	0	35039	9120	8670	8050	7600	6980	8895	7825	54	2460	500	6240	10	1	10754239	850	12.56	1.12	12	5.40	629.00	7071.00	9000	20231201	-12.22	5630	20240805	40.32	8500	-7.06	20241010	5630	40.32	20240805	9000	-12.22	20231201	5630	40.32	20240805	4.20	N	115440	500	53 억		107420	N	N	0	N	00	N
117	20241011	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-290	5	-3.53	4235311370	527523	7.98	8090	8170	7870	10680	5760	8220	8028.56	1.00	0	37091	9120	8670	8050	7600	6980	8895	7825	54	2460	500	6240	10	1	10754239	853	12.61	1.12	12	4.91	629.00	7071.00	9000	20231201	-11.89	5630	20240805	40.85	8500	-6.71	20241010	5630	40.85	20240805	9000	-11.89	20231201	5630	40.85	20240805	4.20	N	115440	500	53 억		107420	N	N	0	N	00	N
118	20241011	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-220	5	-2.68	3601807090	447578	6.77	8090	8170	7930	10680	5760	8220	8047.21	1.00	0	38862	9120	8670	8050	7600	6980	8895	7825	54	2460	500	6240	10	1	10754239	860	12.72	1.13	12	4.16	629.00	7071.00	9000	20231201	-11.11	5630	20240805	42.10	8500	-5.88	20241010	5630	42.10	20240805	9000	-11.11	20231201	5630	42.10	20240805	4.20	N	115440	500	53 억		107420	N	N	0	N	00	N
119	20241011	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-180	5	-2.19	2950280690	365933	5.54	8090	8170	7980	10680	5760	8220	8062.21	1.00	0	38639	9120	8670	8050	7600	6980	8895	7825	54	2460	500	6240	10	1	10754239	865	12.78	1.14	12	3.40	629.00	7071.00	9000	20231201	-10.67	5630	20240805	42.81	8500	-5.41	20241010	5630	42.81	20240805	9000	-10.67	20231201	5630	42.81	20240805	4.20	N	115440	500	53 억		107420	N	N	0	N	00	N
120	20241011	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-130	5	-1.58	1215146870	150151	2.27	8090	8160	8030	10680	5760	8220	8092.56	1.00	0	18937	9120	8670	8050	7600	6980	8895	7825	54	2460	500	6240	10	1	10754239	870	12.86	1.14	12	1.40	629.00	7071.00	9000	20231201	-10.11	5630	20240805	43.69	8500	-4.82	20241010	5630	43.69	20240805	9000	-10.11	20231201	5630	43.69	20240805	4.20	N	115440	500	53 억		107420	N	N	0	N	00	N
121	20241010	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	860	2	11.68	53054688770	6503048	1863.72	7470	8500	7430	9560	5160	7360	8158.36	1.23	0	-13749	7626	7492	7396	7262	7166	7445	7215	54	2200	500	5590	10	1	10754239	884	13.07	1.16	12	60.47	629.00	7071.00	9000	20231201	-8.67	5630	20240805	46.00	8500	-3.29	20241010	5630	46.00	20240805	9000	-8.67	20231201	5630	46.00	20240805	4.00	N	115440	500	53 억		132380	N	N	30	N	00	N
122	20241010	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	730	2	9.92	49860218500	6113826	1752.17	7470	8500	7430	9560	5160	7360	8155.34	1.23	0	-14154	7626	7492	7396	7262	7166	7445	7215	54	2200	500	5590	10	1	10754239	870	12.86	1.14	12	56.85	629.00	7071.00	9000	20231201	-10.11	5630	20240805	43.69	8500	-4.82	20241010	5630	43.69	20240805	9000	-10.11	20231201	5630	43.69	20240805	4.00	N	115440	500	53 억		132380	N	N	30	N	00	N
123	20241010	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	780	2	10.60	36439022130	4469118	1280.81	7470	8500	7430	9560	5160	7360	8153.54	1.23	0	-70816	7626	7492	7396	7262	7166	7445	7215	54	2200	500	5590	10	1	10754239	875	12.94	1.15	12	41.56	629.00	7071.00	9000	20231201	-9.56	5630	20240805	44.58	8500	-4.24	20241010	5630	44.58	20240805	9000	-9.56	20231201	5630	44.58	20240805	4.00	N	115440	500	53 억		132380	N	N	30	N	00	N
124	20241010	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	480	2	6.52	7629261690	985676	282.49	7470	7950	7430	9560	5160	7360	7740.18	1.23	0	-55589	7626	7492	7396	7262	7166	7445	7215	54	2200	500	5590	10	1	10754239	843	12.46	1.11	12	9.17	629.00	7071.00	9000	20231201	-12.89	5630	20240805	39.25	8400	-6.67	20241004	5630	39.25	20240805	9000	-12.89	20231201	5630	39.25	20240805	4.00	N	115440	500	53 억		132380	N	N	30	N	00	N
125	20241010	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	180	2	2.45	1995851800	264805	75.89	7470	7640	7430	9560	5160	7360	7537.14	1.23	0	-36659	7626	7492	7396	7262	7166	7445	7215	54	2200	500	5590	10	1	10754239	811	11.99	1.07	12	2.46	629.00	7071.00	9000	20231201	-16.22	5630	20240805	33.93	8400	-10.24	20241004	5630	33.93	20240805	9000	-16.22	20231201	5630	33.93	20240805	4.00	N	115440	500	53 억		132380	N	N	30	N	00	N
126	20241010	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	230	2	3.12	1791652100	237706	68.12	7470	7640	7430	9560	5160	7360	7537.35	1.23	0	-39217	7626	7492	7396	7262	7166	7445	7215	54	2200	500	5590	10	1	10754239	816	12.07	1.07	12	2.21	629.00	7071.00	9000	20231201	-15.67	5630	20240805	34.81	8400	-9.64	20241004	5630	34.81	20240805	9000	-15.67	20231201	5630	34.81	20240805	4.00	N	115440	500	53 억		132380	N	N	30	N	00	N
127	20241010	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	230	2	3.12	1184021640	157626	45.17	7470	7610	7430	9560	5160	7360	7511.70	1.23	0	-28211	7626	7492	7396	7262	7166	7445	7215	54	2200	500	5590	10	1	10754239	816	12.07	1.07	12	1.47	629.00	7071.00	9000	20231201	-15.67	5630	20240805	34.81	8400	-9.64	20241004	5630	34.81	20240805	9000	-15.67	20231201	5630	34.81	20240805	4.00	N	115440	500	53 억		132380	N	N	30	N	00	N
128	20241010	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	130	2	1.77	328345360	43793	12.55	7470	7560	7450	9560	5160	7360	7498.03	1.23	0	-9307	7626	7492	7396	7262	7166	7445	7215	54	2200	500	5590	10	1	10754239	805	11.91	1.06	12	0.41	629.00	7071.00	9000	20231201	-16.78	5630	20240805	33.04	8400	-10.83	20241004	5630	33.04	20240805	9000	-16.78	20231201	5630	33.04	20240805	4.00	N	115440	500	53 억		132380	N	N	30	N	00	N
129	20241008	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-170	5	-2.26	1997956970	270081	54.64	7420	7530	7300	9780	5280	7530	7397.84	1.29	0	-6385	7790	7660	7550	7420	7310	7605	7365	54	2250	500	5720	10	1	10754239	792	11.70	1.04	12	2.51	629.00	7071.00	9000	20231201	-18.22	5630	20240805	30.73	8400	-12.38	20241004	5630	30.73	20240805	9000	-18.22	20231201	5630	30.73	20240805	3.51	N	115440	500	53 억		138702	N	N	30	N	00	N
130	20241008	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-100	5	-1.33	1806256950	244127	49.39	7420	7530	7300	9780	5280	7530	7398.80	1.29	0	-7187	7790	7660	7550	7420	7310	7605	7365	54	2250	500	5720	10	1	10754239	799	11.81	1.05	12	2.27	629.00	7071.00	9000	20231201	-17.44	5630	20240805	31.97	8400	-11.55	20241004	5630	31.97	20240805	9000	-17.44	20231201	5630	31.97	20240805	3.51	N	115440	500	53 억		138702	N	N	20	N	00	N
131	20241008	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-160	5	-2.12	1502905760	203125	41.09	7420	7530	7300	9780	5280	7530	7398.87	1.29	0	-16020	7790	7660	7550	7420	7310	7605	7365	54	2250	500	5720	10	1	10754239	793	11.72	1.04	12	1.89	629.00	7071.00	9000	20231201	-18.11	5630	20240805	30.91	8400	-12.26	20241004	5630	30.91	20240805	9000	-18.11	20231201	5630	30.91	20240805	3.51	N	115440	500	53 억		138702	N	N	20	N	00	N
132	20241008	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-140	5	-1.86	1281067280	172966	34.99	7420	7530	7300	9780	5280	7530	7406.41	1.29	0	-19238	7790	7660	7550	7420	7310	7605	7365	54	2250	500	5720	10	1	10754239	795	11.75	1.05	12	1.61	629.00	7071.00	9000	20231201	-17.89	5630	20240805	31.26	8400	-12.02	20241004	5630	31.26	20240805	9000	-17.89	20231201	5630	31.26	20240805	3.51	N	115440	500	53 억		138702	N	N	20	N	00	N
133	20241008	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-110	5	-1.46	1204596980	162657	32.91	7420	7530	7300	9780	5280	7530	7405.69	1.29	0	-19857	7790	7660	7550	7420	7310	7605	7365	54	2250	500	5720	10	1	10754239	798	11.80	1.05	12	1.51	629.00	7071.00	9000	20231201	-17.56	5630	20240805	31.79	8400	-11.67	20241004	5630	31.79	20240805	9000	-17.56	20231201	5630	31.79	20240805	3.51	N	115440	500	53 억		138702	N	N	20	N	00	N
134	20241008	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-140	5	-1.86	1055105890	142501	28.83	7420	7530	7300	9780	5280	7530	7404.13	1.29	0	-18066	7790	7660	7550	7420	7310	7605	7365	54	2250	500	5720	10	1	10754239	795	11.75	1.05	12	1.33	629.00	7071.00	9000	20231201	-17.89	5630	20240805	31.26	8400	-12.02	20241004	5630	31.26	20240805	9000	-17.89	20231201	5630	31.26	20240805	3.51	N	115440	500	53 억		138702	N	N	20	N	00	N
135	20241008	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-150	5	-1.99	741380540	99832	20.20	7420	7530	7350	9780	5280	7530	7426.20	1.29	0	-22060	7790	7660	7550	7420	7310	7605	7365	54	2250	500	5720	10	1	10754239	794	11.73	1.04	12	0.93	629.00	7071.00	9000	20231201	-18.00	5630	20240805	31.08	8400	-12.14	20241004	5630	31.08	20240805	9000	-18.00	20231201	5630	31.08	20240805	3.51	N	115440	500	53 억		138702	N	N	20	N	00	N
136	20241008	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-50	5	-0.66	184040800	24728	5.00	7420	7530	7420	9780	5280	7530	7442.34	1.29	0	1584	7790	7660	7550	7420	7310	7605	7365	54	2250	500	5720	10	1	10754239	804	11.89	1.06	12	0.23	629.00	7071.00	9000	20231201	-16.89	5630	20240805	32.86	8400	-10.95	20241004	5630	32.86	20240805	9000	-16.89	20231201	5630	32.86	20240805	3.51	N	115440	500	53 억		138702	N	N	20	N	00	N
137	20241007	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-90	5	-1.18	3698378370	488662	10.61	7650	7680	7440	9900	5340	7620	7568.22	1.25	0	-1578	8840	8230	7790	7180	6740	8535	7485	54	2280	500	5790	10	1	10754239	810	11.97	1.06	12	4.54	629.00	7071.00	9000	20231201	-16.33	5630	20240805	33.75	8400	-10.36	20241004	5630	33.75	20240805	9000	-16.33	20231201	5630	33.75	20240805	2.90	N	115440	500	53 억		134933	N	N	20	N	00	N
138	20241007	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-30	5	-0.39	3465519490	457772	9.94	7650	7680	7440	9900	5340	7620	7570.11	1.25	0	-115	8840	8230	7790	7180	6740	8535	7485	54	2280	500	5790	10	1	10754239	816	12.07	1.07	12	4.26	629.00	7071.00	9000	20231201	-15.67	5630	20240805	34.81	8400	-9.64	20241004	5630	34.81	20240805	9000	-15.67	20231201	5630	34.81	20240805	2.90	N	115440	500	53 억		134933	N	N	2	N	00	N
139	20241007	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-130	5	-1.71	3138762480	414283	8.99	7650	7680	7470	9900	5340	7620	7576.08	1.25	0	2884	8840	8230	7790	7180	6740	8535	7485	54	2280	500	5790	10	1	10754239	805	11.91	1.06	12	3.85	629.00	7071.00	9000	20231201	-16.78	5630	20240805	33.04	8400	-10.83	20241004	5630	33.04	20240805	9000	-16.78	20231201	5630	33.04	20240805	2.90	N	115440	500	53 억		134933	N	N	2	N	00	N
140	20241007	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-90	5	-1.18	2692464760	354798	7.70	7650	7680	7470	9900	5340	7620	7588.48	1.25	0	4621	8840	8230	7790	7180	6740	8535	7485	54	2280	500	5790	10	1	10754239	810	11.97	1.06	12	3.30	629.00	7071.00	9000	20231201	-16.33	5630	20240805	33.75	8400	-10.36	20241004	5630	33.75	20240805	9000	-16.33	20231201	5630	33.75	20240805	2.90	N	115440	500	53 억		134933	N	N	2	N	00	N
141	20241007	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-20	5	-0.26	2445623610	322075	6.99	7650	7680	7470	9900	5340	7620	7593.11	1.25	0	3896	8840	8230	7790	7180	6740	8535	7485	54	2280	500	5790	10	1	10754239	817	12.08	1.07	12	2.99	629.00	7071.00	9000	20231201	-15.56	5630	20240805	34.99	8400	-9.52	20241004	5630	34.99	20240805	9000	-15.56	20231201	5630	34.99	20240805	2.90	N	115440	500	53 억		134933	N	N	2	N	00	N
142	20241007	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-20	5	-0.26	2180384540	287069	6.23	7650	7680	7470	9900	5340	7620	7595.09	1.25	0	5820	8840	8230	7790	7180	6740	8535	7485	54	2280	500	5790	10	1	10754239	817	12.08	1.07	12	2.67	629.00	7071.00	9000	20231201	-15.56	5630	20240805	34.99	8400	-9.52	20241004	5630	34.99	20240805	9000	-15.56	20231201	5630	34.99	20240805	2.90	N	115440	500	53 억		134933	N	N	2	N	00	N
143	20241007	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-70	5	-0.92	1796712350	236667	5.14	7650	7680	7470	9900	5340	7620	7591.40	1.25	0	-3354	8840	8230	7790	7180	6740	8535	7485	54	2280	500	5790	10	1	10754239	812	12.00	1.07	12	2.20	629.00	7071.00	9000	20231201	-16.11	5630	20240805	34.10	8400	-10.12	20241004	5630	34.10	20240805	9000	-16.11	20231201	5630	34.10	20240805	2.90	N	115440	500	53 억		134933	N	N	2	N	00	N
144	20241007	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-20	5	-0.26	599846940	78853	1.71	7650	7680	7540	9900	5340	7620	7606.69	1.25	0	-10722	8840	8230	7790	7180	6740	8535	7485	54	2280	500	5790	10	1	10754239	817	12.08	1.07	12	0.73	629.00	7071.00	9000	20231201	-15.56	5630	20240805	34.99	8400	-9.52	20241004	5630	34.99	20240805	9000	-15.56	20231201	5630	34.99	20240805	2.90	N	115440	500	53 억		134933	N	N	2	N	00	N
145	20241004	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-100	5	-1.30	35675336820	4553426	66.86	7550	8400	7350	10030	5410	7720	7835.18	0.75	0	58043	9160	8440	7500	6780	5840	8800	7140	54	2310	500	5860	10	1	10754239	819	12.11	1.08	12	42.34	629.00	7071.00	9000	20231201	-15.33	5630	20240805	35.35	8400	-9.29	20241004	5630	35.35	20240805	9000	-15.33	20231201	5630	35.35	20240805	3.03	N	115440	500	53 억		80158	N	N	2	N	00	N
146	20241004	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-70	5	-0.91	34728232440	4428901	65.03	7550	8400	7350	10030	5410	7720	7841.34	0.75	0	37324	9160	8440	7500	6780	5840	8800	7140	54	2310	500	5860	10	1	10754239	823	12.16	1.08	12	41.18	629.00	7071.00	9000	20231201	-15.00	5630	20240805	35.88	8400	-8.93	20241004	5630	35.88	20240805	9000	-15.00	20231201	5630	35.88	20240805	3.03	N	115440	500	53 억		80158	N	N	0	N	00	N
147	20241004	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-130	5	-1.68	8526757710	1125445	16.53	7550	7970	7350	10030	5410	7720	7576.06	0.75	0	97483	9160	8440	7500	6780	5840	8800	7140	54	2310	500	5860	10	1	10754239	816	12.07	1.07	12	10.47	629.00	7071.00	9000	20231201	-15.67	5630	20240805	34.81	8350	-9.10	20240205	5630	34.81	20240805	9000	-15.67	20231201	5630	34.81	20240805	3.03	N	115440	500	53 억		80158	N	N	0	N	00	N
148	20241004	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-170	5	-2.20	7431009810	979008	14.38	7550	7970	7350	10030	5410	7720	7590.06	0.75	0	80125	9160	8440	7500	6780	5840	8800	7140	54	2310	500	5860	10	1	10754239	812	12.00	1.07	12	9.10	629.00	7071.00	9000	20231201	-16.11	5630	20240805	34.10	8350	-9.58	20240205	5630	34.10	20240805	9000	-16.11	20231201	5630	34.10	20240805	3.03	N	115440	500	53 억		80158	N	N	0	N	00	N
149	20241004	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-330	5	-4.27	6756921270	888923	13.05	7550	7970	7350	10030	5410	7720	7600.95	0.75	0	87040	9160	8440	7500	6780	5840	8800	7140	54	2310	500	5860	10	1	10754239	795	11.75	1.05	12	8.27	629.00	7071.00	9000	20231201	-17.89	5630	20240805	31.26	8350	-11.50	20240205	5630	31.26	20240805	9000	-17.89	20231201	5630	31.26	20240805	3.03	N	115440	500	53 억		80158	N	N	0	N	00	N
150	20241004	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-290	5	-3.76	6200939510	813760	11.95	7550	7970	7420	10030	5410	7720	7619.84	0.75	0	88608	9160	8440	7500	6780	5840	8800	7140	54	2310	500	5860	10	1	10754239	799	11.81	1.05	12	7.57	629.00	7071.00	9000	20231201	-17.44	5630	20240805	31.97	8350	-11.02	20240205	5630	31.97	20240805	9000	-17.44	20231201	5630	31.97	20240805	3.03	N	115440	500	53 억		80158	N	N	0	N	00	N
151	20241004	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-200	5	-2.59	5568387150	728950	10.70	7550	7970	7460	10030	5410	7720	7638.67	0.75	0	74259	9160	8440	7500	6780	5840	8800	7140	54	2310	500	5860	10	1	10754239	809	11.96	1.06	12	6.78	629.00	7071.00	9000	20231201	-16.44	5630	20240805	33.57	8350	-9.94	20240205	5630	33.57	20240805	9000	-16.44	20231201	5630	33.57	20240805	3.03	N	115440	500	53 억		80158	N	N	0	N	00	N
152	20241004	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-190	5	-2.46	1529945000	201722	2.96	7550	7700	7520	10030	5410	7720	7582.94	0.75	0	20425	9160	8440	7500	6780	5840	8800	7140	54	2310	500	5860	10	1	10754239	810	11.97	1.06	12	1.88	629.00	7071.00	9000	20231201	-16.33	5630	20240805	33.75	8350	-9.82	20240205	5630	33.75	20240805	9000	-16.33	20231201	5630	33.75	20240805	3.03	N	115440	500	53 억		80158	N	N	0	N	00	N
153	20241002	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	1050	2	15.74	51434483280	6646892	10503.27	6580	8220	6560	8670	4670	6670	7738.17	1.56	0	-87397	6983	6826	6743	6586	6503	6785	6545	54	2000	500	5060	10	1	10754239	830	12.27	1.09	12	61.81	629.00	7071.00	9000	20231201	-14.22	5630	20240805	37.12	8350	-7.54	20240205	5630	37.12	20240805	9000	-14.22	20231201	5630	37.12	20240805	3.02	N	115440	500	53 억		167421	N	N	18	N	00	N
154	20241002	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	660	2	9.90	43459278670	5623979	8886.89	6580	8220	6560	8670	4670	6670	7727.50	1.56	0	-83554	6983	6826	6743	6586	6503	6785	6545	54	2000	500	5060	10	1	10754239	788	11.65	1.04	12	52.30	629.00	7071.00	9000	20231201	-18.56	5630	20240805	30.20	8350	-12.22	20240205	5630	30.20	20240805	9000	-18.56	20231201	5630	30.20	20240805	3.02	N	115440	500	53 억		167421	N	N	18	N	00	N
155	20241002	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	1300	2	19.49	29573846650	3783404	5978.45	6580	8220	6560	8670	4670	6670	7816.74	1.56	0	-100395	6983	6826	6743	6586	6503	6785	6545	54	2000	500	5060	10	1	10754239	857	12.67	1.13	12	35.18	629.00	7071.00	9000	20231201	-11.44	5630	20240805	41.56	8350	-4.55	20240205	5630	41.56	20240805	9000	-11.44	20231201	5630	41.56	20240805	3.02	N	115440	500	53 억		167421	N	N	18	N	00	N
156	20241002	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	130	2	1.95	338544310	50679	80.08	6580	6820	6560	8670	4670	6670	6680.17	1.56	0	-4800	6983	6826	6743	6586	6503	6785	6545	54	2000	500	5060	10	1	10754239	731	10.81	0.96	12	0.47	629.00	7071.00	9000	20231201	-24.44	5630	20240805	20.78	8350	-18.56	20240205	5630	20.78	20240805	9000	-24.44	20231201	5630	20.78	20240805	3.02	N	115440	500	53 억		167421	N	N	18	N	00	N
157	20241002	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	10	2	0.15	204937600	30936	48.88	6580	6750	6560	8670	4670	6670	6624.53	1.56	0	-4735	6983	6826	6743	6586	6503	6785	6545	54	2000	500	5060	10	1	10754239	718	10.62	0.94	12	0.29	629.00	7071.00	9000	20231201	-25.78	5630	20240805	18.65	8350	-20.00	20240205	5630	18.65	20240805	9000	-25.78	20231201	5630	18.65	20240805	3.02	N	115440	500	53 억		167421	N	N	18	N	00	N
158	20241002	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	60	2	0.90	163591400	24769	39.14	6580	6740	6560	8670	4670	6670	6604.62	1.56	0	-3673	6983	6826	6743	6586	6503	6785	6545	54	2000	500	5060	10	1	10754239	724	10.70	0.95	12	0.23	629.00	7071.00	9000	20231201	-25.22	5630	20240805	19.54	8350	-19.40	20240205	5630	19.54	20240805	9000	-25.22	20231201	5630	19.54	20240805	3.02	N	115440	500	53 억		167421	N	N	18	N	00	N
159	20241002	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-80	5	-1.20	114534840	17379	27.46	6580	6670	6560	8670	4670	6670	6590.30	1.56	0	-2183	6983	6826	6743	6586	6503	6785	6545	54	2000	500	5060	10	1	10754239	709	10.48	0.93	12	0.16	629.00	7071.00	9000	20231201	-26.78	5630	20240805	17.05	8350	-21.08	20240205	5630	17.05	20240805	9000	-26.78	20231201	5630	17.05	20240805	3.02	N	115440	500	53 억		167421	N	N	18	N	00	N
160	20241002	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-100	5	-1.50	30368870	4612	7.29	6580	6670	6560	8670	4670	6670	6584.29	1.56	0	-1466	6983	6826	6743	6586	6503	6785	6545	54	2000	500	5060	10	1	10754239	707	10.45	0.93	12	0.04	629.00	7071.00	9000	20231201	-27.00	5630	20240805	16.70	8350	-21.32	20240205	5630	16.70	20240805	9000	-27.00	20231201	5630	16.70	20240805	3.02	N	115440	500	53 억		167421	N	N	18	N	00	N