KissMeData/081580/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	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	10	2	0.23	162748070	36885	70.84	4440	4495	4350	5770	3110	4440	4412.31	1.71	0	2232	4696	4567	4466	4337	4236	4517	4287	78	1330	500	3010	5	1	15508143	690	-445.00	0.65	12	0.24	-10.00	6898.00	5080	20241007	-12.40	1969	20231031	126.00	5080	-12.40	20241007	2010	121.39	20240419	5080	-12.40	20241007	1969	126.00	20231031	6.07	N	081580	500	77 억		265120	N	N	0	N	00	N
3	20241031	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	50	2	1.13	150573515	34150	65.59	4440	4495	4350	5770	3110	4440	4409.18	1.71	0	2007	4696	4567	4466	4337	4236	4517	4287	78	1330	500	3010	5	1	15508143	696	-449.00	0.65	12	0.22	-10.00	6898.00	5080	20241007	-11.61	1969	20231031	128.03	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	1969	128.03	20231031	6.07	N	081580	500	77 억		265120	N	N	0	N	00	N
4	20241031	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-45	5	-1.01	112914895	25706	49.37	4440	4495	4350	5770	3110	4440	4392.55	1.71	0	333	4696	4567	4466	4337	4236	4517	4287	78	1330	500	3010	5	1	15508143	682	-439.50	0.64	12	0.17	-10.00	6898.00	5080	20241007	-13.48	1969	20231031	123.21	5080	-13.48	20241007	2010	118.66	20240419	5080	-13.48	20241007	1969	123.21	20231031	6.07	N	081580	500	77 억		265120	N	N	0	N	00	N
5	20241031	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	0	3	0.00	101745985	23161	44.48	4440	4495	4350	5770	3110	4440	4392.99	1.71	0	-609	4696	4567	4466	4337	4236	4517	4287	78	1330	500	3010	5	1	15508143	689	-444.00	0.64	12	0.15	-10.00	6898.00	5080	20241007	-12.60	1969	20231031	125.50	5080	-12.60	20241007	2010	120.90	20240419	5080	-12.60	20241007	1969	125.50	20231031	6.07	N	081580	500	77 억		265120	N	N	0	N	00	N
6	20241031	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	10	2	0.23	84351410	19196	36.87	4440	4495	4350	5770	3110	4440	4394.22	1.71	0	-619	4696	4567	4466	4337	4236	4517	4287	78	1330	500	3010	5	1	15508143	690	-445.00	0.65	12	0.12	-10.00	6898.00	5080	20241007	-12.40	1969	20231031	126.00	5080	-12.40	20241007	2010	121.39	20240419	5080	-12.40	20241007	1969	126.00	20231031	6.07	N	081580	500	77 억		265120	N	N	0	N	00	N
7	20241031	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-35	5	-0.79	74327720	16928	32.51	4440	4495	4350	5770	3110	4440	4390.82	1.71	0	-457	4696	4567	4466	4337	4236	4517	4287	78	1330	500	3010	5	1	15508143	683	-440.50	0.64	12	0.11	-10.00	6898.00	5080	20241007	-13.29	1969	20231031	123.72	5080	-13.29	20241007	2010	119.15	20240419	5080	-13.29	20241007	1969	123.72	20231031	6.07	N	081580	500	77 억		265120	N	N	0	N	00	N
8	20241031	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-20	5	-0.45	32548815	7354	14.12	4440	4495	4365	5770	3110	4440	4426.00	1.71	0	-3716	4696	4567	4466	4337	4236	4517	4287	78	1330	500	3010	5	1	15508143	685	-442.00	0.64	12	0.05	-10.00	6898.00	5080	20241007	-12.99	1969	20231031	124.48	5080	-12.99	20241007	2010	119.90	20240419	5080	-12.99	20241007	1969	124.48	20231031	6.07	N	081580	500	77 억		265120	N	N	0	N	00	N
9	20241031	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	50	2	1.13	10270925	2300	4.42	4440	4495	4435	5770	3110	4440	4465.62	1.71	0	-592	4696	4567	4466	4337	4236	4517	4287	78	1330	500	3010	5	1	15508143	696	-449.00	0.65	12	0.01	-10.00	6898.00	5080	20241007	-11.61	1969	20231031	128.03	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	1969	128.03	20231031	6.07	N	081580	500	77 억		265120	N	N	0	N	00	N
10	20241030	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-10	5	-0.22	234056650	51913	69.42	4460	4595	4365	5780	3115	4450	4508.77	1.64	0	11133	4656	4552	4431	4327	4206	4562	4337	78	1330	500	3020	5	1	15508143	689	-444.00	0.64	12	0.33	-10.00	6898.00	5080	20241007	-12.60	1969	20231031	125.50	5080	-12.60	20241007	2010	120.90	20240419	5080	-12.60	20241007	1969	125.50	20231031	6.19	N	081580	500	77 억		254463	N	N	0	N	00	N
11	20241030	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	20	2	0.45	220227095	48800	65.26	4460	4595	4365	5780	3115	4450	4512.85	1.64	0	11118	4656	4552	4431	4327	4206	4562	4337	78	1330	500	3020	5	1	15508143	693	-447.00	0.65	12	0.31	-10.00	6898.00	5080	20241007	-12.01	1969	20231031	127.02	5080	-12.01	20241007	2010	122.39	20240419	5080	-12.01	20241007	1969	127.02	20231031	6.19	N	081580	500	77 억		254463	N	N	0	N	00	N
12	20241030	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	55	2	1.24	205682290	45553	60.92	4460	4595	4365	5780	3115	4450	4515.23	1.64	0	11712	4656	4552	4431	4327	4206	4562	4337	78	1330	500	3020	5	1	15508143	699	-450.50	0.65	12	0.29	-10.00	6898.00	5080	20241007	-11.32	1969	20231031	128.80	5080	-11.32	20241007	2010	124.13	20240419	5080	-11.32	20241007	1969	128.80	20231031	6.19	N	081580	500	77 억		254463	N	N	0	N	00	N
13	20241030	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	70	2	1.57	169557340	37559	50.23	4460	4595	4365	5780	3115	4450	4514.43	1.64	0	13191	4656	4552	4431	4327	4206	4562	4337	78	1330	500	3020	5	1	15508143	701	-452.00	0.66	12	0.24	-10.00	6898.00	5080	20241007	-11.02	1969	20231031	129.56	5080	-11.02	20241007	2010	124.88	20240419	5080	-11.02	20241007	1969	129.56	20231031	6.19	N	081580	500	77 억		254463	N	N	0	N	00	N
14	20241030	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	55	2	1.24	165806035	36731	49.12	4460	4595	4365	5780	3115	4450	4514.06	1.64	0	13281	4656	4552	4431	4327	4206	4562	4337	78	1330	500	3020	5	1	15508143	699	-450.50	0.65	12	0.24	-10.00	6898.00	5080	20241007	-11.32	1969	20231031	128.80	5080	-11.32	20241007	2010	124.13	20240419	5080	-11.32	20241007	1969	128.80	20231031	6.19	N	081580	500	77 억		254463	N	N	0	N	00	N
15	20241030	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	145	2	3.26	116351560	25796	34.50	4460	4595	4365	5780	3115	4450	4510.45	1.64	0	5846	4656	4552	4431	4327	4206	4562	4337	78	1330	500	3020	5	1	15508143	713	-459.50	0.67	12	0.17	-10.00	6898.00	5080	20241007	-9.55	1969	20231031	133.37	5080	-9.55	20241007	2010	128.61	20240419	5080	-9.55	20241007	1969	133.37	20231031	6.19	N	081580	500	77 억		254463	N	N	0	N	00	N
16	20241030	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	15	2	0.34	21261620	4787	6.40	4460	4485	4365	5780	3115	4450	4441.53	1.64	0	-1474	4656	4552	4431	4327	4206	4562	4337	78	1330	500	3020	5	1	15508143	692	-446.50	0.65	12	0.03	-10.00	6898.00	5080	20241007	-12.11	1969	20231031	126.76	5080	-12.11	20241007	2010	122.14	20240419	5080	-12.11	20241007	1969	126.76	20231031	6.19	N	081580	500	77 억		254463	N	N	0	N	00	N
17	20241030	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	10	2	0.22	2290600	514	0.69	4460	4460	4365	5780	3115	4450	4456.42	1.64	0	-304	4656	4552	4431	4327	4206	4562	4337	78	1330	500	3020	5	1	15508143	692	-446.00	0.65	12	0.00	-10.00	6898.00	5080	20241007	-12.20	1969	20231031	126.51	5080	-12.20	20241007	2010	121.89	20240419	5080	-12.20	20241007	1969	126.51	20231031	6.19	N	081580	500	77 억		254463	N	N	0	N	00	N
18	20241029	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	323881135	73143	66.01	4450	4535	4310	5780	3115	4450	4428.05	1.52	0	19070	4800	4625	4405	4230	4010	4515	4120	78	1330	500	3020	5	1	15508143	690	-445.00	0.65	12	0.47	-10.00	6898.00	5080	20241007	-12.40	1969	20231031	126.00	5080	-12.40	20241007	2010	121.39	20240419	5080	-12.40	20241007	1969	126.00	20231031	6.28	N	081580	500	77 억		235558	N	N	0	N	00	N
19	20241029	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	10	2	0.22	303881005	68661	61.97	4450	4535	4310	5780	3115	4450	4425.82	1.52	0	19562	4800	4625	4405	4230	4010	4515	4120	78	1330	500	3020	5	1	15508143	692	-446.00	0.65	12	0.44	-10.00	6898.00	5080	20241007	-12.20	1969	20231031	126.51	5080	-12.20	20241007	2010	121.89	20240419	5080	-12.20	20241007	1969	126.51	20231031	6.28	N	081580	500	77 억		235558	N	N	0	N	00	N
20	20241029	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	265602925	60072	54.22	4450	4535	4310	5780	3115	4450	4421.41	1.52	0	12956	4800	4625	4405	4230	4010	4515	4120	78	1330	500	3020	5	1	15508143	690	-445.00	0.65	12	0.39	-10.00	6898.00	5080	20241007	-12.40	1969	20231031	126.00	5080	-12.40	20241007	2010	121.39	20240419	5080	-12.40	20241007	1969	126.00	20231031	6.28	N	081580	500	77 억		235558	N	N	0	N	00	N
21	20241029	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	15	2	0.34	195740725	44311	39.99	4450	4535	4310	5780	3115	4450	4417.43	1.52	0	6281	4800	4625	4405	4230	4010	4515	4120	78	1330	500	3020	5	1	15508143	692	-446.50	0.65	12	0.29	-10.00	6898.00	5080	20241007	-12.11	1969	20231031	126.76	5080	-12.11	20241007	2010	122.14	20240419	5080	-12.11	20241007	1969	126.76	20231031	6.28	N	081580	500	77 억		235558	N	N	0	N	00	N
22	20241029	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-10	5	-0.22	192781025	43645	39.39	4450	4535	4310	5780	3115	4450	4417.02	1.52	0	6329	4800	4625	4405	4230	4010	4515	4120	78	1330	500	3020	5	1	15508143	689	-444.00	0.64	12	0.28	-10.00	6898.00	5080	20241007	-12.60	1969	20231031	125.50	5080	-12.60	20241007	2010	120.90	20240419	5080	-12.60	20241007	1969	125.50	20231031	6.28	N	081580	500	77 억		235558	N	N	0	N	00	N
23	20241029	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	55	2	1.24	165538225	37493	33.84	4450	4535	4310	5780	3115	4450	4415.18	1.52	0	8188	4800	4625	4405	4230	4010	4515	4120	78	1330	500	3020	5	1	15508143	699	-450.50	0.65	12	0.24	-10.00	6898.00	5080	20241007	-11.32	1969	20231031	128.80	5080	-11.32	20241007	2010	124.13	20240419	5080	-11.32	20241007	1969	128.80	20231031	6.28	N	081580	500	77 억		235558	N	N	0	N	00	N
24	20241029	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-15	5	-0.34	99402805	22734	20.52	4450	4450	4310	5780	3115	4450	4372.43	1.52	0	6505	4800	4625	4405	4230	4010	4515	4120	78	1330	500	3020	5	1	15508143	688	-443.50	0.64	12	0.15	-10.00	6898.00	5080	20241007	-12.70	1969	20231031	125.24	5080	-12.70	20241007	2010	120.65	20240419	5080	-12.70	20241007	1969	125.24	20231031	6.28	N	081580	500	77 억		235558	N	N	0	N	00	N
25	20241028	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-115	5	-2.52	491575030	110299	105.38	4570	4580	4185	5930	3200	4565	4456.58	1.55	0	-5595	4958	4761	4648	4451	4338	4705	4395	78	1365	500	3100	5	1	15508143	690	-445.00	0.65	12	0.71	-10.00	6898.00	5080	20241007	-12.40	1969	20231031	126.00	5080	-12.40	20241007	2010	121.39	20240419	5080	-12.40	20241007	1969	126.00	20231031	6.30	N	081580	500	77 억		241080	N	N	0	N	00	N
26	20241028	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	-140	5	-3.07	360381205	80874	77.27	4570	4580	4185	5930	3200	4565	4455.68	1.55	0	4767	4958	4761	4648	4451	4338	4705	4395	78	1365	500	3100	5	1	15508143	686	-442.50	0.64	12	0.52	-10.00	6898.00	5080	20241007	-12.89	1969	20231031	124.73	5080	-12.89	20241007	2010	120.15	20240419	5080	-12.89	20241007	1969	124.73	20231031	6.30	N	081580	500	77 억		241080	N	N	0	N	00	N
27	20241028	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-60	5	-1.31	139119855	30744	29.37	4570	4580	4445	5930	3200	4565	4524.72	1.55	0	-1076	4958	4761	4648	4451	4338	4705	4395	78	1365	500	3100	5	1	15508143	699	-450.50	0.65	12	0.20	-10.00	6898.00	5080	20241007	-11.32	1969	20231031	128.80	5080	-11.32	20241007	2010	124.13	20240419	5080	-11.32	20241007	1969	128.80	20231031	6.30	N	081580	500	77 억		241080	N	N	0	N	00	N
28	20241028	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-10	5	-0.22	121297350	26796	25.60	4570	4580	4445	5930	3200	4565	4526.27	1.55	0	-713	4958	4761	4648	4451	4338	4705	4395	78	1365	500	3100	5	1	15508143	706	-455.50	0.66	12	0.17	-10.00	6898.00	5080	20241007	-10.33	1969	20231031	131.34	5080	-10.33	20241007	2010	126.62	20240419	5080	-10.33	20241007	1969	131.34	20231031	6.30	N	081580	500	77 억		241080	N	N	0	N	00	N
29	20241028	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-5	5	-0.11	100913000	22290	21.30	4570	4580	4445	5930	3200	4565	4526.77	1.55	0	-623	4958	4761	4648	4451	4338	4705	4395	78	1365	500	3100	5	1	15508143	707	-456.00	0.66	12	0.14	-10.00	6898.00	5080	20241007	-10.24	1969	20231031	131.59	5080	-10.24	20241007	2010	126.87	20240419	5080	-10.24	20241007	1969	131.59	20231031	6.30	N	081580	500	77 억		241080	N	N	0	N	00	N
30	20241028	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	0	3	0.00	90709790	20055	19.16	4570	4580	4445	5930	3200	4565	4522.42	1.55	0	150	4958	4761	4648	4451	4338	4705	4395	78	1365	500	3100	5	1	15508143	708	-456.50	0.66	12	0.13	-10.00	6898.00	5080	20241007	-10.14	1969	20231031	131.84	5080	-10.14	20241007	2010	127.11	20240419	5080	-10.14	20241007	1969	131.84	20231031	6.30	N	081580	500	77 억		241080	N	N	0	N	00	N
31	20241028	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-35	5	-0.77	86999235	19242	18.38	4570	4580	4445	5930	3200	4565	4520.63	1.55	0	394	4958	4761	4648	4451	4338	4705	4395	78	1365	500	3100	5	1	15508143	703	-453.00	0.66	12	0.12	-10.00	6898.00	5080	20241007	-10.83	1969	20231031	130.07	5080	-10.83	20241007	2010	125.37	20240419	5080	-10.83	20241007	1969	130.07	20231031	6.30	N	081580	500	77 억		241080	N	N	0	N	00	N
32	20241028	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	-40	5	-0.88	8930220	1968	1.88	4570	4570	4445	5930	3200	4565	4532.84	1.55	0	14	4958	4761	4648	4451	4338	4705	4395	78	1365	500	3100	5	1	15508143	702	-452.50	0.66	12	0.01	-10.00	6898.00	5080	20241007	-10.93	1969	20231031	129.81	5080	-10.93	20241007	2010	125.12	20240419	5080	-10.93	20241007	1969	129.81	20231031	6.30	N	081580	500	77 억		241080	N	N	0	N	00	N
33	20241025	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-190	5	-4.00	475543330	103353	142.81	4780	4845	4535	6180	3330	4755	4601.16	1.63	0	-12737	5078	4916	4828	4666	4578	4872	4622	78	1425	500	3230	5	1	15508143	708	-456.50	0.66	12	0.67	-10.00	6898.00	5080	20241007	-10.14	1969	20231031	131.84	5080	-10.14	20241007	2010	127.11	20240419	5080	-10.14	20241007	1969	131.84	20231031	6.46	N	081580	500	77 억		253237	N	N	0	N	00	N
34	20241025	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-145	5	-3.05	454299510	98713	136.40	4780	4845	4535	6180	3330	4755	4602.23	1.63	0	-11087	5078	4916	4828	4666	4578	4872	4622	78	1425	500	3230	5	1	15508143	715	-461.00	0.67	12	0.64	-10.00	6898.00	5080	20241007	-9.25	1969	20231031	134.13	5080	-9.25	20241007	2010	129.35	20240419	5080	-9.25	20241007	1969	134.13	20231031	6.46	N	081580	500	77 억		253237	N	N	0	N	00	N
35	20241025	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-170	5	-3.58	440030545	95607	132.11	4780	4845	4535	6180	3330	4755	4602.49	1.63	0	-10300	5078	4916	4828	4666	4578	4872	4622	78	1425	500	3230	5	1	15508143	711	-458.50	0.66	12	0.62	-10.00	6898.00	5080	20241007	-9.74	1969	20231031	132.86	5080	-9.74	20241007	2010	128.11	20240419	5080	-9.74	20241007	1969	132.86	20231031	6.46	N	081580	500	77 억		253237	N	N	0	N	00	N
36	20241025	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-155	5	-3.26	383536170	83247	115.03	4780	4845	4535	6180	3330	4755	4607.21	1.63	0	-5225	5078	4916	4828	4666	4578	4872	4622	78	1425	500	3230	5	1	15508143	713	-460.00	0.67	12	0.54	-10.00	6898.00	5080	20241007	-9.45	1969	20231031	133.62	5080	-9.45	20241007	2010	128.86	20240419	5080	-9.45	20241007	1969	133.62	20231031	6.46	N	081580	500	77 억		253237	N	N	0	N	00	N
37	20241025	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-120	5	-2.52	315898590	68597	94.79	4780	4845	4535	6180	3330	4755	4605.14	1.63	0	-10	5078	4916	4828	4666	4578	4872	4622	78	1425	500	3230	5	1	15508143	719	-463.50	0.67	12	0.44	-10.00	6898.00	5080	20241007	-8.76	1969	20231031	135.40	5080	-8.76	20241007	2010	130.60	20240419	5080	-8.76	20241007	1969	135.40	20231031	6.46	N	081580	500	77 억		253237	N	N	0	N	00	N
38	20241025	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-165	5	-3.47	219813000	47602	65.78	4780	4845	4550	6180	3330	4755	4617.73	1.63	0	3780	5078	4916	4828	4666	4578	4872	4622	78	1425	500	3230	5	1	15508143	712	-459.00	0.67	12	0.31	-10.00	6898.00	5080	20241007	-9.65	1969	20231031	133.11	5080	-9.65	20241007	2010	128.36	20240419	5080	-9.65	20241007	1969	133.11	20231031	6.46	N	081580	500	77 억		253237	N	N	0	N	00	N
39	20241025	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-160	5	-3.36	116810925	25259	34.90	4780	4845	4550	6180	3330	4755	4624.53	1.63	0	3132	5078	4916	4828	4666	4578	4872	4622	78	1425	500	3230	5	1	15508143	713	-459.50	0.67	12	0.16	-10.00	6898.00	5080	20241007	-9.55	1969	20231031	133.37	5080	-9.55	20241007	2010	128.61	20240419	5080	-9.55	20241007	1969	133.37	20231031	6.46	N	081580	500	77 억		253237	N	N	0	N	00	N
40	20241025	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	90	2	1.89	3394270	709	0.98	4780	4845	4780	6180	3330	4755	4787.40	1.63	0	-211	5078	4916	4828	4666	4578	4872	4622	78	1425	500	3230	5	1	15508143	751	-484.50	0.70	12	0.00	-10.00	6898.00	5080	20241007	-4.63	1969	20231031	146.06	5080	-4.63	20241007	2010	141.04	20240419	5080	-4.63	20241007	1969	146.06	20231031	6.46	N	081580	500	77 억		253237	N	N	0	N	00	N
41	20241024	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-50	5	-1.04	348716400	72078	57.60	4785	4990	4740	6240	3365	4805	4838.27	1.76	0	-19664	5068	4936	4748	4616	4428	5002	4682	78	1435	500	3260	5	1	15508143	737	-475.50	0.69	12	0.46	-10.00	6898.00	5080	20241007	-6.40	1969	20231031	141.49	5080	-6.40	20241007	2010	136.57	20240419	5080	-6.40	20241007	1969	141.49	20231031	6.48	N	081580	500	77 억		272931	N	N	0	N	00	N
42	20241024	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	10	2	0.21	266287370	54901	43.87	4785	4990	4740	6240	3365	4805	4850.32	1.76	0	-13868	5068	4936	4748	4616	4428	5002	4682	78	1435	500	3260	5	1	15508143	747	-481.50	0.70	12	0.35	-10.00	6898.00	5080	20241007	-5.22	1969	20231031	144.54	5080	-5.22	20241007	2010	139.55	20240419	5080	-5.22	20241007	1969	144.54	20231031	6.48	N	081580	500	77 억		272931	N	N	0	N	00	N
43	20241024	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	10	2	0.21	257616615	53097	42.43	4785	4990	4740	6240	3365	4805	4851.81	1.76	0	-12226	5068	4936	4748	4616	4428	5002	4682	78	1435	500	3260	5	1	15508143	747	-481.50	0.70	12	0.34	-10.00	6898.00	5080	20241007	-5.22	1969	20231031	144.54	5080	-5.22	20241007	2010	139.55	20240419	5080	-5.22	20241007	1969	144.54	20231031	6.48	N	081580	500	77 억		272931	N	N	0	N	00	N
44	20241024	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	65	2	1.35	238117250	49047	39.19	4785	4990	4740	6240	3365	4805	4854.88	1.76	0	-9338	5068	4936	4748	4616	4428	5002	4682	78	1435	500	3260	5	1	15508143	755	-487.00	0.71	12	0.32	-10.00	6898.00	5080	20241007	-4.13	1969	20231031	147.33	5080	-4.13	20241007	2010	142.29	20240419	5080	-4.13	20241007	1969	147.33	20231031	6.48	N	081580	500	77 억		272931	N	N	0	N	00	N
45	20241024	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	50	2	1.04	226453550	46640	37.27	4785	4990	4740	6240	3365	4805	4855.35	1.76	0	-7526	5068	4936	4748	4616	4428	5002	4682	78	1435	500	3260	5	1	15508143	753	-485.50	0.70	12	0.30	-10.00	6898.00	5080	20241007	-4.43	1969	20231031	146.57	5080	-4.43	20241007	2010	141.54	20240419	5080	-4.43	20241007	1969	146.57	20231031	6.48	N	081580	500	77 억		272931	N	N	0	N	00	N
46	20241024	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	15	2	0.31	100065745	20583	16.45	4785	4990	4740	6240	3365	4805	4861.57	1.76	0	-5474	5068	4936	4748	4616	4428	5002	4682	78	1435	500	3260	5	1	15508143	747	-482.00	0.70	12	0.13	-10.00	6898.00	5080	20241007	-5.12	1969	20231031	144.79	5080	-5.12	20241007	2010	139.80	20240419	5080	-5.12	20241007	1969	144.79	20231031	6.48	N	081580	500	77 억		272931	N	N	0	N	00	N
47	20241024	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	30	2	0.62	88087720	18103	14.47	4785	4990	4740	6240	3365	4805	4865.92	1.76	0	-3771	5068	4936	4748	4616	4428	5002	4682	78	1435	500	3260	5	1	15508143	750	-483.50	0.70	12	0.12	-10.00	6898.00	5080	20241007	-4.82	1969	20231031	145.56	5080	-4.82	20241007	2010	140.55	20240419	5080	-4.82	20241007	1969	145.56	20231031	6.48	N	081580	500	77 억		272931	N	N	0	N	00	N
48	20241024	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	55	2	1.14	37835920	7729	6.18	4785	4990	4740	6240	3365	4805	4895.32	1.76	0	24	5068	4936	4748	4616	4428	5002	4682	78	1435	500	3260	5	1	15508143	754	-486.00	0.70	12	0.05	-10.00	6898.00	5080	20241007	-4.33	1969	20231031	146.83	5080	-4.33	20241007	2010	141.79	20240419	5080	-4.33	20241007	1969	146.83	20231031	6.48	N	081580	500	77 억		272931	N	N	0	N	00	N
49	20241023	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	95	2	2.02	593811635	125134	123.09	4705	4880	4560	6120	3300	4710	4745.36	1.77	0	-838	4973	4841	4648	4516	4323	4907	4582	78	1410	500	3200	5	1	15508143	745	-480.50	0.70	12	0.81	-10.00	6898.00	5080	20241007	-5.41	1969	20231031	144.03	5080	-5.41	20241007	2010	139.05	20240419	5080	-5.41	20241007	1969	144.03	20231031	6.43	N	081580	500	77 억		273944	N	N	0	N	00	N
50	20241023	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	95	2	2.02	561749900	118464	116.53	4705	4880	4560	6120	3300	4710	4741.95	1.77	0	-710	4973	4841	4648	4516	4323	4907	4582	78	1410	500	3200	5	1	15508143	745	-480.50	0.70	12	0.76	-10.00	6898.00	5080	20241007	-5.41	1969	20231031	144.03	5080	-5.41	20241007	2010	139.05	20240419	5080	-5.41	20241007	1969	144.03	20231031	6.43	N	081580	500	77 억		273944	N	N	0	N	00	N
51	20241023	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	80	2	1.70	383097835	81447	80.11	4705	4845	4560	6120	3300	4710	4703.65	1.77	0	-16983	4973	4841	4648	4516	4323	4907	4582	78	1410	500	3200	5	1	15508143	743	-479.00	0.69	12	0.53	-10.00	6898.00	5080	20241007	-5.71	1969	20231031	143.27	5080	-5.71	20241007	2010	138.31	20240419	5080	-5.71	20241007	1969	143.27	20231031	6.43	N	081580	500	77 억		273944	N	N	0	N	00	N
52	20241023	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	70	2	1.49	357997535	76165	74.92	4705	4845	4560	6120	3300	4710	4700.29	1.77	0	-20693	4973	4841	4648	4516	4323	4907	4582	78	1410	500	3200	5	1	15508143	741	-478.00	0.69	12	0.49	-10.00	6898.00	5080	20241007	-5.91	1969	20231031	142.76	5080	-5.91	20241007	2010	137.81	20240419	5080	-5.91	20241007	1969	142.76	20231031	6.43	N	081580	500	77 억		273944	N	N	0	N	00	N
53	20241023	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	5	2	0.11	171206560	36942	36.34	4705	4745	4560	6120	3300	4710	4634.47	1.77	0	-12392	4973	4841	4648	4516	4323	4907	4582	78	1410	500	3200	5	1	15508143	731	-471.50	0.68	12	0.24	-10.00	6898.00	5080	20241007	-7.19	1969	20231031	139.46	5080	-7.19	20241007	2010	134.58	20240419	5080	-7.19	20241007	1969	139.46	20231031	6.43	N	081580	500	77 억		273944	N	N	0	N	00	N
54	20241023	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-80	5	-1.70	107365800	23203	22.82	4705	4745	4560	6120	3300	4710	4627.23	1.77	0	-10725	4973	4841	4648	4516	4323	4907	4582	78	1410	500	3200	5	1	15508143	718	-463.00	0.67	12	0.15	-10.00	6898.00	5080	20241007	-8.86	1969	20231031	135.14	5080	-8.86	20241007	2010	130.35	20240419	5080	-8.86	20241007	1969	135.14	20231031	6.43	N	081580	500	77 억		273944	N	N	0	N	00	N
55	20241023	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-95	5	-2.02	45647060	9793	9.63	4705	4745	4615	6120	3300	4710	4661.19	1.77	0	-4537	4973	4841	4648	4516	4323	4907	4582	78	1410	500	3200	5	1	15508143	716	-461.50	0.67	12	0.06	-10.00	6898.00	5080	20241007	-9.15	1969	20231031	134.38	5080	-9.15	20241007	2010	129.60	20240419	5080	-9.15	20241007	1969	134.38	20231031	6.43	N	081580	500	77 억		273944	N	N	0	N	00	N
56	20241023	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	35	2	0.74	6291125	1337	1.32	4705	4745	4705	6120	3300	4710	4705.40	1.77	0	-901	4973	4841	4648	4516	4323	4907	4582	78	1410	500	3200	5	1	15508143	736	-474.50	0.69	12	0.01	-10.00	6898.00	5080	20241007	-6.59	1969	20231031	140.99	5080	-6.59	20241007	2010	136.07	20240419	5080	-6.59	20241007	1969	140.99	20231031	6.43	N	081580	500	77 억		273944	N	N	0	N	00	N
57	20241022	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	30	2	0.64	470009050	101464	118.37	4680	4780	4455	6080	3280	4680	4632.27	1.74	0	5000	4896	4787	4611	4502	4326	4700	4415	78	1400	500	3180	5	1	15508143	730	-471.00	0.68	12	0.65	-10.00	6898.00	5080	20241007	-7.28	1969	20231031	139.21	5080	-7.28	20241007	2010	134.33	20240419	5080	-7.28	20241007	1969	139.21	20231031	6.42	N	081580	500	77 억		269378	N	N	0	N	00	N
58	20241022	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	40	2	0.85	445676685	96291	112.34	4680	4780	4455	6080	3280	4680	4628.44	1.74	0	5114	4896	4787	4611	4502	4326	4700	4415	78	1400	500	3180	5	1	15508143	732	-472.00	0.68	12	0.62	-10.00	6898.00	5080	20241007	-7.09	1969	20231031	139.72	5080	-7.09	20241007	2010	134.83	20240419	5080	-7.09	20241007	1969	139.72	20231031	6.42	N	081580	500	77 억		269378	N	N	0	N	00	N
59	20241022	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	25	2	0.53	347855155	75584	88.18	4680	4730	4455	6080	3280	4680	4602.23	1.74	0	-5970	4896	4787	4611	4502	4326	4700	4415	78	1400	500	3180	5	1	15508143	730	-470.50	0.68	12	0.49	-10.00	6898.00	5080	20241007	-7.38	1969	20231031	138.95	5080	-7.38	20241007	2010	134.08	20240419	5080	-7.38	20241007	1969	138.95	20231031	6.42	N	081580	500	77 억		269378	N	N	0	N	00	N
60	20241022	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-110	5	-2.35	207077780	45492	53.07	4680	4685	4455	6080	3280	4680	4551.96	1.74	0	-7907	4896	4787	4611	4502	4326	4700	4415	78	1400	500	3180	5	1	15508143	709	-457.00	0.66	12	0.29	-10.00	6898.00	5080	20241007	-10.04	1969	20231031	132.10	5080	-10.04	20241007	2010	127.36	20240419	5080	-10.04	20241007	1969	132.10	20231031	6.42	N	081580	500	77 억		269378	N	N	0	N	00	N
61	20241022	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-80	5	-1.71	136929120	30311	35.36	4680	4685	4455	6080	3280	4680	4517.47	1.74	0	-5225	4896	4787	4611	4502	4326	4700	4415	78	1400	500	3180	5	1	15508143	713	-460.00	0.67	12	0.20	-10.00	6898.00	5080	20241007	-9.45	1969	20231031	133.62	5080	-9.45	20241007	2010	128.86	20240419	5080	-9.45	20241007	1969	133.62	20231031	6.42	N	081580	500	77 억		269378	N	N	0	N	00	N
62	20241022	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-225	5	-4.81	97623870	21632	25.24	4680	4685	4455	6080	3280	4680	4512.94	1.74	0	-8907	4896	4787	4611	4502	4326	4700	4415	78	1400	500	3180	5	1	15508143	691	-445.50	0.65	12	0.14	-10.00	6898.00	5080	20241007	-12.30	1969	20231031	126.26	5080	-12.30	20241007	2010	121.64	20240419	5080	-12.30	20241007	1969	126.26	20231031	6.42	N	081580	500	77 억		269378	N	N	0	N	00	N
63	20241022	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-175	5	-3.74	51735415	11396	13.30	4680	4685	4485	6080	3280	4680	4539.79	1.74	0	-5371	4896	4787	4611	4502	4326	4700	4415	78	1400	500	3180	5	1	15508143	699	-450.50	0.65	12	0.07	-10.00	6898.00	5080	20241007	-11.32	1969	20231031	128.80	5080	-11.32	20241007	2010	124.13	20240419	5080	-11.32	20241007	1969	128.80	20231031	6.42	N	081580	500	77 억		269378	N	N	0	N	00	N
64	20241022	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	5	2	0.11	987510	211	0.25	4680	4685	4680	6080	3280	4680	4680.14	1.74	0	39	4896	4787	4611	4502	4326	4700	4415	78	1400	500	3180	5	1	15508143	727	-468.50	0.68	12	0.00	-10.00	6898.00	5080	20241007	-7.78	1969	20231031	137.94	5080	-7.78	20241007	2010	133.08	20240419	5080	-7.78	20241007	1969	137.94	20231031	6.42	N	081580	500	77 억		269378	N	N	0	N	00	N
65	20241021	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-40	5	-0.85	390906245	84896	103.14	4700	4720	4435	6130	3305	4720	4604.48	1.88	0	-22451	4930	4825	4720	4615	4510	4772	4562	78	1410	500	3200	5	1	15508143	726	-468.00	0.68	12	0.55	-10.00	6898.00	5080	20241007	-7.87	1969	20231031	137.68	5080	-7.87	20241007	2010	132.84	20240419	5080	-7.87	20241007	1969	137.68	20231031	6.52	N	081580	500	77 억		291759	N	N	0	N	00	N
66	20241021	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-10	5	-0.21	351646685	76532	92.98	4700	4720	4435	6130	3305	4720	4594.70	1.88	0	-17951	4930	4825	4720	4615	4510	4772	4562	78	1410	500	3200	5	1	15508143	730	-471.00	0.68	12	0.49	-10.00	6898.00	5080	20241007	-7.28	1969	20231031	139.21	5080	-7.28	20241007	2010	134.33	20240419	5080	-7.28	20241007	1969	139.21	20231031	6.52	N	081580	500	77 억		291759	N	N	0	N	00	N
67	20241021	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-150	5	-3.18	247568230	53967	65.56	4700	4720	4435	6130	3305	4720	4587.30	1.88	0	-10414	4930	4825	4720	4615	4510	4772	4562	78	1410	500	3200	5	1	15508143	709	-457.00	0.66	12	0.35	-10.00	6898.00	5080	20241007	-10.04	1969	20231031	132.10	5080	-10.04	20241007	2010	127.36	20240419	5080	-10.04	20241007	1969	132.10	20231031	6.52	N	081580	500	77 억		291759	N	N	0	N	00	N
68	20241021	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-205	5	-4.34	213861190	46544	56.55	4700	4720	4435	6130	3305	4720	4594.71	1.88	0	-6998	4930	4825	4720	4615	4510	4772	4562	78	1410	500	3200	5	1	15508143	700	-451.50	0.65	12	0.30	-10.00	6898.00	5080	20241007	-11.12	1969	20231031	129.30	5080	-11.12	20241007	2010	124.63	20240419	5080	-11.12	20241007	1969	129.30	20231031	6.52	N	081580	500	77 억		291759	N	N	0	N	00	N
69	20241021	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-35	5	-0.74	96471435	20685	25.13	4700	4720	4625	6130	3305	4720	4663.73	1.88	0	-3010	4930	4825	4720	4615	4510	4772	4562	78	1410	500	3200	5	1	15508143	727	-468.50	0.68	12	0.13	-10.00	6898.00	5080	20241007	-7.78	1969	20231031	137.94	5080	-7.78	20241007	2010	133.08	20240419	5080	-7.78	20241007	1969	137.94	20231031	6.52	N	081580	500	77 억		291759	N	N	0	N	00	N
70	20241021	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-70	5	-1.48	80488715	17245	20.95	4700	4720	4625	6130	3305	4720	4667.24	1.88	0	-2851	4930	4825	4720	4615	4510	4772	4562	78	1410	500	3200	5	1	15508143	721	-465.00	0.67	12	0.11	-10.00	6898.00	5080	20241007	-8.46	1969	20231031	136.16	5080	-8.46	20241007	2010	131.34	20240419	5080	-8.46	20241007	1969	136.16	20231031	6.52	N	081580	500	77 억		291759	N	N	0	N	00	N
71	20241021	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-10	5	-0.21	44684095	9537	11.59	4700	4720	4625	6130	3305	4720	4685.19	1.88	0	-2300	4930	4825	4720	4615	4510	4772	4562	78	1410	500	3200	5	1	15508143	730	-471.00	0.68	12	0.06	-10.00	6898.00	5080	20241007	-7.28	1969	20231031	139.21	5080	-7.28	20241007	2010	134.33	20240419	5080	-7.28	20241007	1969	139.21	20231031	6.52	N	081580	500	77 억		291759	N	N	0	N	00	N
72	20241021	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	0	3	0.00	19054740	4051	4.92	4700	4720	4660	6130	3305	4720	4703.55	1.88	0	-1266	4930	4825	4720	4615	4510	4772	4562	78	1410	500	3200	5	1	15508143	732	-472.00	0.68	12	0.03	-10.00	6898.00	5080	20241007	-7.09	1969	20231031	139.72	5080	-7.09	20241007	2010	134.83	20240419	5080	-7.09	20241007	1969	139.72	20231031	6.52	N	081580	500	77 억		291759	N	N	0	N	00	N
73	20241018	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-30	5	-0.63	370317200	79252	87.49	4825	4825	4615	6170	3325	4750	4672.59	1.97	0	-13984	4886	4817	4716	4647	4546	4835	4665	78	1420	500	3230	5	1	15508143	732	-472.00	0.68	12	0.51	-10.00	6898.00	5080	20241007	-7.09	1969	20231031	139.72	5080	-7.09	20241007	2010	134.83	20240419	5080	-7.09	20241007	1969	139.72	20231031	6.49	N	081580	500	77 억		305845	N	N	0	N	00	N
74	20241018	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-80	5	-1.68	303699885	65059	71.82	4825	4825	4615	6170	3325	4750	4667.99	1.97	0	-11024	4886	4817	4716	4647	4546	4835	4665	78	1420	500	3230	5	1	15508143	724	-467.00	0.68	12	0.42	-10.00	6898.00	5080	20241007	-8.07	1969	20231031	137.18	5080	-8.07	20241007	2010	132.34	20240419	5080	-8.07	20241007	1969	137.18	20231031	6.49	N	081580	500	77 억		305845	N	N	0	N	00	N
75	20241018	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-60	5	-1.26	188554255	40247	44.43	4825	4825	4620	6170	3325	4750	4684.82	1.97	0	-9869	4886	4817	4716	4647	4546	4835	4665	78	1420	500	3230	5	1	15508143	727	-469.00	0.68	12	0.26	-10.00	6898.00	5080	20241007	-7.68	1969	20231031	138.19	5080	-7.68	20241007	2010	133.33	20240419	5080	-7.68	20241007	1969	138.19	20231031	6.49	N	081580	500	77 억		305845	N	N	0	N	00	N
76	20241018	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-75	5	-1.58	171998500	36703	40.52	4825	4825	4620	6170	3325	4750	4686.11	1.97	0	-6955	4886	4817	4716	4647	4546	4835	4665	78	1420	500	3230	5	1	15508143	725	-467.50	0.68	12	0.24	-10.00	6898.00	5080	20241007	-7.97	1969	20231031	137.43	5080	-7.97	20241007	2010	132.59	20240419	5080	-7.97	20241007	1969	137.43	20231031	6.49	N	081580	500	77 억		305845	N	N	0	N	00	N
77	20241018	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-55	5	-1.16	127949645	27326	30.16	4825	4825	4620	6170	3325	4750	4682.18	1.97	0	-3494	4886	4817	4716	4647	4546	4835	4665	78	1420	500	3230	5	1	15508143	728	-469.50	0.68	12	0.18	-10.00	6898.00	5080	20241007	-7.58	1969	20231031	138.45	5080	-7.58	20241007	2010	133.58	20240419	5080	-7.58	20241007	1969	138.45	20231031	6.49	N	081580	500	77 억		305845	N	N	0	N	00	N
78	20241018	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-75	5	-1.58	114772715	24504	27.05	4825	4825	4620	6170	3325	4750	4683.67	1.97	0	-3116	4886	4817	4716	4647	4546	4835	4665	78	1420	500	3230	5	1	15508143	725	-467.50	0.68	12	0.16	-10.00	6898.00	5080	20241007	-7.97	1969	20231031	137.43	5080	-7.97	20241007	2010	132.59	20240419	5080	-7.97	20241007	1969	137.43	20231031	6.49	N	081580	500	77 억		305845	N	N	0	N	00	N
79	20241018	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-85	5	-1.79	80732520	17212	19.00	4825	4825	4620	6170	3325	4750	4690.26	1.97	0	-2778	4886	4817	4716	4647	4546	4835	4665	78	1420	500	3230	5	1	15508143	723	-466.50	0.68	12	0.11	-10.00	6898.00	5080	20241007	-8.17	1969	20231031	136.92	5080	-8.17	20241007	2010	132.09	20240419	5080	-8.17	20241007	1969	136.92	20231031	6.49	N	081580	500	77 억		305845	N	N	0	N	00	N
80	20241018	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	30	2	0.63	5798495	1208	1.33	4825	4825	4760	6170	3325	4750	4802.83	1.97	0	-503	4886	4817	4716	4647	4546	4835	4665	78	1420	500	3230	5	1	15508143	741	-478.00	0.69	12	0.01	-10.00	6898.00	5080	20241007	-5.91	1969	20231031	142.76	5080	-5.91	20241007	2010	137.81	20240419	5080	-5.91	20241007	1969	142.76	20231031	6.49	N	081580	500	77 억		305845	N	N	0	N	00	N
81	20241017	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	60	2	1.28	421892450	89777	173.91	4750	4785	4615	6090	3285	4690	4699.34	1.93	0	7454	4796	4742	4696	4642	4596	4720	4620	78	1400	500	3180	5	1	15508143	737	-475.00	0.69	12	0.58	-10.00	6898.00	5080	20241007	-6.50	1969	20231031	141.24	5080	-6.50	20241007	2010	136.32	20240419	5080	-6.50	20241007	1969	141.24	20231031	6.73	N	081580	500	77 억		299454	N	N	0	N	00	N
82	20241017	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	50	2	1.07	410582595	87396	169.30	4750	4785	4615	6090	3285	4690	4697.96	1.93	0	7701	4796	4742	4696	4642	4596	4720	4620	78	1400	500	3180	5	1	15508143	735	-474.00	0.69	12	0.56	-10.00	6898.00	5080	20241007	-6.69	1969	20231031	140.73	5080	-6.69	20241007	2010	135.82	20240419	5080	-6.69	20241007	1969	140.73	20231031	6.73	N	081580	500	77 억		299454	N	N	0	N	00	N
83	20241017	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	5	2	0.11	273648285	58400	113.13	4750	4760	4615	6090	3285	4690	4685.76	1.93	0	825	4796	4742	4696	4642	4596	4720	4620	78	1400	500	3180	5	1	15508143	728	-469.50	0.68	12	0.38	-10.00	6898.00	5080	20241007	-7.58	1969	20231031	138.45	5080	-7.58	20241007	2010	133.58	20240419	5080	-7.58	20241007	1969	138.45	20231031	6.73	N	081580	500	77 억		299454	N	N	0	N	00	N
84	20241017	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-5	5	-0.11	259586095	55403	107.32	4750	4760	4615	6090	3285	4690	4685.42	1.93	0	2100	4796	4742	4696	4642	4596	4720	4620	78	1400	500	3180	5	1	15508143	727	-468.50	0.68	12	0.36	-10.00	6898.00	5080	20241007	-7.78	1969	20231031	137.94	5080	-7.78	20241007	2010	133.08	20240419	5080	-7.78	20241007	1969	137.94	20231031	6.73	N	081580	500	77 억		299454	N	N	0	N	00	N
85	20241017	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	10	2	0.21	229979445	49093	95.10	4750	4760	4615	6090	3285	4690	4684.57	1.93	0	3252	4796	4742	4696	4642	4596	4720	4620	78	1400	500	3180	5	1	15508143	729	-470.00	0.68	12	0.32	-10.00	6898.00	5080	20241007	-7.48	1969	20231031	138.70	5080	-7.48	20241007	2010	133.83	20240419	5080	-7.48	20241007	1969	138.70	20231031	6.73	N	081580	500	77 억		299454	N	N	0	N	00	N
86	20241017	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-40	5	-0.85	212125715	45255	87.66	4750	4760	4615	6090	3285	4690	4687.34	1.93	0	2629	4796	4742	4696	4642	4596	4720	4620	78	1400	500	3180	5	1	15508143	721	-465.00	0.67	12	0.29	-10.00	6898.00	5080	20241007	-8.46	1969	20231031	136.16	5080	-8.46	20241007	2010	131.34	20240419	5080	-8.46	20241007	1969	136.16	20231031	6.73	N	081580	500	77 억		299454	N	N	0	N	00	N
87	20241017	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-10	5	-0.21	86965640	18453	35.75	4750	4760	4650	6090	3285	4690	4712.82	1.93	0	-4130	4796	4742	4696	4642	4596	4720	4620	78	1400	500	3180	5	1	15508143	726	-468.00	0.68	12	0.12	-10.00	6898.00	5080	20241007	-7.87	1969	20231031	137.68	5080	-7.87	20241007	2010	132.84	20240419	5080	-7.87	20241007	1969	137.68	20231031	6.73	N	081580	500	77 억		299454	N	N	0	N	00	N
88	20241017	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	70	2	1.49	28056090	5909	11.45	4750	4760	4730	6090	3285	4690	4748.03	1.93	0	-3349	4796	4742	4696	4642	4596	4720	4620	78	1400	500	3180	5	1	15508143	738	-476.00	0.69	12	0.04	-10.00	6898.00	5080	20241007	-6.30	1969	20231031	141.75	5080	-6.30	20241007	2010	136.82	20240419	5080	-6.30	20241007	1969	141.75	20231031	6.73	N	081580	500	77 억		299454	N	N	0	N	00	N
89	20241016	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-75	5	-1.57	242209855	51571	75.75	4750	4750	4650	6190	3340	4765	4696.64	1.99	0	-8951	4898	4831	4723	4656	4548	4865	4690	78	1425	500	3240	5	1	15508143	727	-469.00	0.68	12	0.33	-10.00	6898.00	5080	20241007	-7.68	1969	20231031	138.19	5080	-7.68	20241007	2010	133.33	20240419	5080	-7.68	20241007	1969	138.19	20231031	6.72	N	081580	500	77 억		308393	N	N	0	N	00	N
90	20241016	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-70	5	-1.47	222502185	47364	69.57	4750	4750	4650	6190	3340	4765	4697.71	1.99	0	-6940	4898	4831	4723	4656	4548	4865	4690	78	1425	500	3240	5	1	15508143	728	-469.50	0.68	12	0.31	-10.00	6898.00	5080	20241007	-7.58	1969	20231031	138.45	5080	-7.58	20241007	2010	133.58	20240419	5080	-7.58	20241007	1969	138.45	20231031	6.72	N	081580	500	77 억		308393	N	N	0	N	00	N
91	20241016	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-75	5	-1.57	199663590	42492	62.42	4750	4750	4650	6190	3340	4765	4698.85	1.99	0	-3395	4898	4831	4723	4656	4548	4865	4690	78	1425	500	3240	5	1	15508143	727	-469.00	0.68	12	0.27	-10.00	6898.00	5080	20241007	-7.68	1969	20231031	138.19	5080	-7.68	20241007	2010	133.33	20240419	5080	-7.68	20241007	1969	138.19	20231031	6.72	N	081580	500	77 억		308393	N	N	0	N	00	N
92	20241016	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-50	5	-1.05	190458730	40537	59.54	4750	4750	4650	6190	3340	4765	4698.39	1.99	0	-3157	4898	4831	4723	4656	4548	4865	4690	78	1425	500	3240	5	1	15508143	731	-471.50	0.68	12	0.26	-10.00	6898.00	5080	20241007	-7.19	1969	20231031	139.46	5080	-7.19	20241007	2010	134.58	20240419	5080	-7.19	20241007	1969	139.46	20231031	6.72	N	081580	500	77 억		308393	N	N	0	N	00	N
93	20241016	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-35	5	-0.73	142694305	30385	44.63	4750	4750	4650	6190	3340	4765	4696.21	1.99	0	-1863	4898	4831	4723	4656	4548	4865	4690	78	1425	500	3240	5	1	15508143	734	-473.00	0.69	12	0.20	-10.00	6898.00	5080	20241007	-6.89	1969	20231031	140.22	5080	-6.89	20241007	2010	135.32	20240419	5080	-6.89	20241007	1969	140.22	20231031	6.72	N	081580	500	77 억		308393	N	N	0	N	00	N
94	20241016	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-35	5	-0.73	130730710	27853	40.91	4750	4750	4650	6190	3340	4765	4693.60	1.99	0	553	4898	4831	4723	4656	4548	4865	4690	78	1425	500	3240	5	1	15508143	734	-473.00	0.69	12	0.18	-10.00	6898.00	5080	20241007	-6.89	1969	20231031	140.22	5080	-6.89	20241007	2010	135.32	20240419	5080	-6.89	20241007	1969	140.22	20231031	6.72	N	081580	500	77 억		308393	N	N	0	N	00	N
95	20241016	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-50	5	-1.05	87833210	18701	27.47	4750	4750	4650	6190	3340	4765	4696.71	1.99	0	2779	4898	4831	4723	4656	4548	4865	4690	78	1425	500	3240	5	1	15508143	731	-471.50	0.68	12	0.12	-10.00	6898.00	5080	20241007	-7.19	1969	20231031	139.46	5080	-7.19	20241007	2010	134.58	20240419	5080	-7.19	20241007	1969	139.46	20231031	6.72	N	081580	500	77 억		308393	N	N	0	N	00	N
96	20241016	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-65	5	-1.36	22841120	4867	7.15	4750	4750	4650	6190	3340	4765	4693.06	1.99	0	1948	4898	4831	4723	4656	4548	4865	4690	78	1425	500	3240	5	1	15508143	729	-470.00	0.68	12	0.03	-10.00	6898.00	5080	20241007	-7.48	1969	20231031	138.70	5080	-7.48	20241007	2010	133.83	20240419	5080	-7.48	20241007	1969	138.70	20231031	6.72	N	081580	500	77 억		308393	N	N	0	N	00	N
97	20241015	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	10	2	0.21	314445460	67014	77.49	4710	4790	4615	6180	3330	4755	4692.23	1.92	0	9819	4951	4852	4726	4627	4501	4790	4565	78	1425	500	3230	5	1	15508143	739	-476.50	0.69	12	0.43	-10.00	6898.00	5080	20241007	-6.20	1969	20231031	142.00	5080	-6.20	20241007	2010	137.06	20240419	5080	-6.20	20241007	1969	142.00	20231031	6.67	N	081580	500	77 억		298421	N	N	0	N	00	N
98	20241015	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-5	5	-0.11	287839630	61423	71.02	4710	4790	4615	6180	3330	4755	4686.19	1.92	0	10926	4951	4852	4726	4627	4501	4790	4565	78	1425	500	3230	5	1	15508143	737	-475.00	0.69	12	0.40	-10.00	6898.00	5080	20241007	-6.50	1969	20231031	141.24	5080	-6.50	20241007	2010	136.32	20240419	5080	-6.50	20241007	1969	141.24	20231031	6.67	N	081580	500	77 억		298421	N	N	0	N	00	N
99	20241015	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-15	5	-0.32	190777400	40820	47.20	4710	4790	4615	6180	3330	4755	4673.63	1.92	0	11684	4951	4852	4726	4627	4501	4790	4565	78	1425	500	3230	5	1	15508143	735	-474.00	0.69	12	0.26	-10.00	6898.00	5080	20241007	-6.69	1969	20231031	140.73	5080	-6.69	20241007	2010	135.82	20240419	5080	-6.69	20241007	1969	140.73	20231031	6.67	N	081580	500	77 억		298421	N	N	0	N	00	N
100	20241015	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-40	5	-0.84	162576210	34852	40.30	4710	4790	4615	6180	3330	4755	4664.76	1.92	0	12883	4951	4852	4726	4627	4501	4790	4565	78	1425	500	3230	5	1	15508143	731	-471.50	0.68	12	0.22	-10.00	6898.00	5080	20241007	-7.19	1969	20231031	139.46	5080	-7.19	20241007	2010	134.58	20240419	5080	-7.19	20241007	1969	139.46	20231031	6.67	N	081580	500	77 억		298421	N	N	0	N	00	N
101	20241015	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-40	5	-0.84	158790020	34048	39.37	4710	4790	4615	6180	3330	4755	4663.71	1.92	0	13160	4951	4852	4726	4627	4501	4790	4565	78	1425	500	3230	5	1	15508143	731	-471.50	0.68	12	0.22	-10.00	6898.00	5080	20241007	-7.19	1969	20231031	139.46	5080	-7.19	20241007	2010	134.58	20240419	5080	-7.19	20241007	1969	139.46	20231031	6.67	N	081580	500	77 억		298421	N	N	0	N	00	N
102	20241015	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-35	5	-0.74	146952250	31530	36.46	4710	4790	4615	6180	3330	4755	4660.71	1.92	0	13036	4951	4852	4726	4627	4501	4790	4565	78	1425	500	3230	5	1	15508143	732	-472.00	0.68	12	0.20	-10.00	6898.00	5080	20241007	-7.09	1969	20231031	139.72	5080	-7.09	20241007	2010	134.83	20240419	5080	-7.09	20241007	1969	139.72	20231031	6.67	N	081580	500	77 억		298421	N	N	0	N	00	N
103	20241015	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-20	5	-0.42	28692070	6046	6.99	4710	4790	4710	6180	3330	4755	4745.63	1.92	0	-411	4951	4852	4726	4627	4501	4790	4565	78	1425	500	3230	5	1	15508143	734	-473.50	0.69	12	0.04	-10.00	6898.00	5080	20241007	-6.79	1969	20231031	140.48	5080	-6.79	20241007	2010	135.57	20240419	5080	-6.79	20241007	1969	140.48	20231031	6.67	N	081580	500	77 억		298421	N	N	0	N	00	N
104	20241015	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	0	3	0.00	11054965	2343	2.71	4710	4755	4710	6180	3330	4755	4718.29	1.92	0	695	4951	4852	4726	4627	4501	4790	4565	78	1425	500	3230	5	1	15508143	737	-475.50	0.69	12	0.02	-10.00	6898.00	5080	20241007	-6.40	1969	20231031	141.49	5080	-6.40	20241007	2010	136.57	20240419	5080	-6.40	20241007	1969	141.49	20231031	6.67	N	081580	500	77 억		298421	N	N	0	N	00	N
105	20241014	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	10	2	0.21	403807065	86381	72.75	4825	4825	4600	6160	3325	4745	4674.71	1.96	0	-9276	4935	4840	4760	4665	4585	4800	4625	78	1415	500	3220	5	1	15508143	737	-475.50	0.69	12	0.56	-10.00	6898.00	5080	20241007	-6.40	1969	20231031	141.49	5080	-6.40	20241007	2010	136.57	20240419	5080	-6.40	20241007	1969	141.49	20231031	6.76	N	081580	500	77 억		304549	N	N	0	N	00	N
106	20241014	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	40	2	0.84	384630710	82360	69.36	4825	4825	4600	6160	3325	4745	4670.12	1.96	0	-8544	4935	4840	4760	4665	4585	4800	4625	78	1415	500	3220	5	1	15508143	742	-478.50	0.69	12	0.53	-10.00	6898.00	5080	20241007	-5.81	1969	20231031	143.02	5080	-5.81	20241007	2010	138.06	20240419	5080	-5.81	20241007	1969	143.02	20231031	6.76	N	081580	500	77 억		304549	N	N	0	N	00	N
107	20241014	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-115	5	-2.42	234402115	50439	42.48	4825	4825	4600	6160	3325	4745	4647.24	1.96	0	-13351	4935	4840	4760	4665	4585	4800	4625	78	1415	500	3220	5	1	15508143	718	-463.00	0.67	12	0.33	-10.00	6898.00	5080	20241007	-8.86	1969	20231031	135.14	5080	-8.86	20241007	2010	130.35	20240419	5080	-8.86	20241007	1969	135.14	20231031	6.76	N	081580	500	77 억		304549	N	N	0	N	00	N
108	20241014	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-115	5	-2.42	203967500	43868	36.95	4825	4825	4600	6160	3325	4745	4649.57	1.96	0	-11356	4935	4840	4760	4665	4585	4800	4625	78	1415	500	3220	5	1	15508143	718	-463.00	0.67	12	0.28	-10.00	6898.00	5080	20241007	-8.86	1969	20231031	135.14	5080	-8.86	20241007	2010	130.35	20240419	5080	-8.86	20241007	1969	135.14	20231031	6.76	N	081580	500	77 억		304549	N	N	0	N	00	N
109	20241014	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-95	5	-2.00	189106620	40672	34.25	4825	4825	4600	6160	3325	4745	4649.55	1.96	0	-11423	4935	4840	4760	4665	4585	4800	4625	78	1415	500	3220	5	1	15508143	721	-465.00	0.67	12	0.26	-10.00	6898.00	5080	20241007	-8.46	1969	20231031	136.16	5080	-8.46	20241007	2010	131.34	20240419	5080	-8.46	20241007	1969	136.16	20231031	6.76	N	081580	500	77 억		304549	N	N	0	N	00	N
110	20241014	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-115	5	-2.42	169197840	36378	30.64	4825	4825	4600	6160	3325	4745	4651.10	1.96	0	-10855	4935	4840	4760	4665	4585	4800	4625	78	1415	500	3220	5	1	15508143	718	-463.00	0.67	12	0.23	-10.00	6898.00	5080	20241007	-8.86	1969	20231031	135.14	5080	-8.86	20241007	2010	130.35	20240419	5080	-8.86	20241007	1969	135.14	20231031	6.76	N	081580	500	77 억		304549	N	N	0	N	00	N
111	20241014	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-75	5	-1.58	85463670	18272	15.39	4825	4825	4625	6160	3325	4745	4677.30	1.96	0	-4205	4935	4840	4760	4665	4585	4800	4625	78	1415	500	3220	5	1	15508143	724	-467.00	0.68	12	0.12	-10.00	6898.00	5080	20241007	-8.07	1969	20231031	137.18	5080	-8.07	20241007	2010	132.34	20240419	5080	-8.07	20241007	1969	137.18	20231031	6.76	N	081580	500	77 억		304549	N	N	0	N	00	N
112	20241014	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	20	2	0.42	14641695	3079	2.59	4825	4825	4745	6160	3325	4745	4755.34	1.96	0	-2453	4935	4840	4760	4665	4585	4800	4625	78	1415	500	3220	5	1	15508143	739	-476.50	0.69	12	0.02	-10.00	6898.00	5080	20241007	-6.20	1969	20231031	142.00	5080	-6.20	20241007	2010	137.06	20240419	5080	-6.20	20241007	1969	142.00	20231031	6.76	N	081580	500	77 억		304549	N	N	0	N	00	N
113	20241011	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	45	2	0.96	565436110	118609	63.64	4835	4855	4680	6110	3290	4700	4767.23	2.11	0	-24035	5190	4945	4730	4485	4270	4837	4377	78	1410	500	3190	5	1	15508143	736	-474.50	0.69	12	0.76	-10.00	6898.00	5080	20241007	-6.59	1969	20231031	140.99	5080	-6.59	20241007	2010	136.07	20240419	5080	-6.59	20241007	1969	140.99	20231031	6.90	N	081580	500	77 억		327662	N	N	0	N	00	N
114	20241011	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	0	3	0.00	485824635	101732	54.59	4835	4855	4700	6110	3290	4700	4775.53	2.11	0	-19680	5190	4945	4730	4485	4270	4837	4377	78	1410	500	3190	5	1	15508143	729	-470.00	0.68	12	0.66	-10.00	6898.00	5080	20241007	-7.48	1969	20231031	138.70	5080	-7.48	20241007	2010	133.83	20240419	5080	-7.48	20241007	1969	138.70	20231031	6.90	N	081580	500	77 억		327662	N	N	0	N	00	N
115	20241011	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	130	2	2.77	366392280	76587	41.10	4835	4855	4700	6110	3290	4700	4784.00	2.11	0	-12222	5190	4945	4730	4485	4270	4837	4377	78	1410	500	3190	5	1	15508143	749	-483.00	0.70	12	0.49	-10.00	6898.00	5080	20241007	-4.92	1969	20231031	145.30	5080	-4.92	20241007	2010	140.30	20240419	5080	-4.92	20241007	1969	145.30	20231031	6.90	N	081580	500	77 억		327662	N	N	0	N	00	N
116	20241011	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	135	2	2.87	312127245	65346	35.06	4835	4850	4700	6110	3290	4700	4776.53	2.11	0	-8205	5190	4945	4730	4485	4270	4837	4377	78	1410	500	3190	5	1	15508143	750	-483.50	0.70	12	0.42	-10.00	6898.00	5080	20241007	-4.82	1969	20231031	145.56	5080	-4.82	20241007	2010	140.55	20240419	5080	-4.82	20241007	1969	145.56	20231031	6.90	N	081580	500	77 억		327662	N	N	0	N	00	N
117	20241011	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	95	2	2.02	241658340	50772	27.24	4835	4835	4700	6110	3290	4700	4759.68	2.11	0	-8244	5190	4945	4730	4485	4270	4837	4377	78	1410	500	3190	5	1	15508143	744	-479.50	0.70	12	0.33	-10.00	6898.00	5080	20241007	-5.61	1969	20231031	143.52	5080	-5.61	20241007	2010	138.56	20240419	5080	-5.61	20241007	1969	143.52	20231031	6.90	N	081580	500	77 억		327662	N	N	0	N	00	N
118	20241011	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	85	2	1.81	196132525	41309	22.17	4835	4835	4700	6110	3290	4700	4747.94	2.11	0	-9684	5190	4945	4730	4485	4270	4837	4377	78	1410	500	3190	5	1	15508143	742	-478.50	0.69	12	0.27	-10.00	6898.00	5080	20241007	-5.81	1969	20231031	143.02	5080	-5.81	20241007	2010	138.06	20240419	5080	-5.81	20241007	1969	143.02	20231031	6.90	N	081580	500	77 억		327662	N	N	0	N	00	N
119	20241011	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	35	2	0.74	126732540	26784	14.37	4835	4835	4700	6110	3290	4700	4731.65	2.11	0	-9303	5190	4945	4730	4485	4270	4837	4377	78	1410	500	3190	5	1	15508143	734	-473.50	0.69	12	0.17	-10.00	6898.00	5080	20241007	-6.79	1969	20231031	140.48	5080	-6.79	20241007	2010	135.57	20240419	5080	-6.79	20241007	1969	140.48	20231031	6.90	N	081580	500	77 억		327662	N	N	0	N	00	N
120	20241011	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	25	2	0.53	32075250	6741	3.62	4835	4835	4720	6110	3290	4700	4758.23	2.11	0	-4779	5190	4945	4730	4485	4270	4837	4377	78	1410	500	3190	5	1	15508143	733	-472.50	0.68	12	0.04	-10.00	6898.00	5080	20241007	-6.99	1969	20231031	139.97	5080	-6.99	20241007	2010	135.07	20240419	5080	-6.99	20241007	1969	139.97	20231031	6.90	N	081580	500	77 억		327662	N	N	0	N	00	N
121	20241010	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-225	5	-4.57	877671095	185309	97.24	4935	4975	4515	6400	3450	4925	4736.44	2.21	0	-16772	5145	5035	4960	4850	4775	4997	4812	78	1475	500	3340	5	1	15508143	729	-470.00	0.68	12	1.19	-10.00	6898.00	5080	20241007	-7.48	1969	20231031	138.70	5080	-7.48	20241007	2010	133.83	20240419	5080	-7.48	20241007	1969	138.70	20231031	6.94	N	081580	500	77 억		342519	N	N	0	N	00	N
122	20241010	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-185	5	-3.76	798423060	168480	88.41	4935	4975	4515	6400	3450	4925	4738.98	2.21	0	-14227	5145	5035	4960	4850	4775	4997	4812	78	1475	500	3340	5	1	15508143	735	-474.00	0.69	12	1.09	-10.00	6898.00	5080	20241007	-6.69	1969	20231031	140.73	5080	-6.69	20241007	2010	135.82	20240419	5080	-6.69	20241007	1969	140.73	20231031	6.94	N	081580	500	77 억		342519	N	N	0	N	00	N
123	20241010	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-165	5	-3.35	728737575	153755	80.68	4935	4975	4515	6400	3450	4925	4739.60	2.21	0	-7907	5145	5035	4960	4850	4775	4997	4812	78	1475	500	3340	5	1	15508143	738	-476.00	0.69	12	0.99	-10.00	6898.00	5080	20241007	-6.30	1969	20231031	141.75	5080	-6.30	20241007	2010	136.82	20240419	5080	-6.30	20241007	1969	141.75	20231031	6.94	N	081580	500	77 억		342519	N	N	0	N	00	N
124	20241010	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-190	5	-3.86	698236195	147339	77.32	4935	4975	4515	6400	3450	4925	4738.98	2.21	0	-5270	5145	5035	4960	4850	4775	4997	4812	78	1475	500	3340	5	1	15508143	734	-473.50	0.69	12	0.95	-10.00	6898.00	5080	20241007	-6.79	1969	20231031	140.48	5080	-6.79	20241007	2010	135.57	20240419	5080	-6.79	20241007	1969	140.48	20231031	6.94	N	081580	500	77 억		342519	N	N	0	N	00	N
125	20241010	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-220	5	-4.47	671620900	141700	74.36	4935	4975	4515	6400	3450	4925	4739.74	2.21	0	-3125	5145	5035	4960	4850	4775	4997	4812	78	1475	500	3340	5	1	15508143	730	-470.50	0.68	12	0.91	-10.00	6898.00	5080	20241007	-7.38	1969	20231031	138.95	5080	-7.38	20241007	2010	134.08	20240419	5080	-7.38	20241007	1969	138.95	20231031	6.94	N	081580	500	77 억		342519	N	N	0	N	00	N
126	20241010	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-220	5	-4.47	653075645	137753	72.29	4935	4975	4515	6400	3450	4925	4740.92	2.21	0	-803	5145	5035	4960	4850	4775	4997	4812	78	1475	500	3340	5	1	15508143	730	-470.50	0.68	12	0.89	-10.00	6898.00	5080	20241007	-7.38	1969	20231031	138.95	5080	-7.38	20241007	2010	134.08	20240419	5080	-7.38	20241007	1969	138.95	20231031	6.94	N	081580	500	77 억		342519	N	N	0	N	00	N
127	20241010	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-200	5	-4.06	626882145	132177	69.36	4935	4975	4515	6400	3450	4925	4742.75	2.21	0	-2547	5145	5035	4960	4850	4775	4997	4812	78	1475	500	3340	5	1	15508143	733	-472.50	0.68	12	0.85	-10.00	6898.00	5080	20241007	-6.99	1969	20231031	139.97	5080	-6.99	20241007	2010	135.07	20240419	5080	-6.99	20241007	1969	139.97	20231031	6.94	N	081580	500	77 억		342519	N	N	0	N	00	N
128	20241010	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	5	2	0.10	71764470	14498	7.61	4935	4975	4895	6400	3450	4925	4949.96	2.21	0	-8778	5145	5035	4960	4850	4775	4997	4812	78	1475	500	3340	5	1	15508143	765	-493.00	0.71	12	0.09	-10.00	6898.00	5080	20241007	-2.95	1969	20231031	150.38	5080	-2.95	20241007	2010	145.27	20240419	5080	-2.95	20241007	1969	150.38	20231031	6.94	N	081580	500	77 억		342519	N	N	0	N	00	N
129	20241008	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-135	5	-2.67	941571375	190214	62.89	5070	5070	4885	6570	3550	5060	4950.60	2.49	0	-44857	5283	5171	4968	4856	4653	5227	4912	78	1510	500	3440	5	1	15508143	764	-492.50	0.71	12	1.23	-10.00	6898.00	5080	20241007	-3.05	1969	20231031	150.13	5080	-3.05	20241007	2010	145.02	20240419	5080	-3.05	20241007	1969	150.13	20231031	6.92	N	081580	500	77 억		386016	N	N	0	N	00	N
130	20241008	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-130	5	-2.57	875879490	176883	58.48	5070	5070	4885	6570	3550	5060	4951.74	2.49	0	-43698	5283	5171	4968	4856	4653	5227	4912	78	1510	500	3440	5	1	15508143	765	-493.00	0.71	12	1.14	-10.00	6898.00	5080	20241007	-2.95	1969	20231031	150.38	5080	-2.95	20241007	2010	145.27	20240419	5080	-2.95	20241007	1969	150.38	20231031	6.92	N	081580	500	77 억		386016	N	N	0	N	00	N
131	20241008	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-110	5	-2.17	756013505	152602	50.46	5070	5070	4885	6570	3550	5060	4954.15	2.49	0	-32698	5283	5171	4968	4856	4653	5227	4912	78	1510	500	3440	5	1	15508143	768	-495.00	0.72	12	0.98	-10.00	6898.00	5080	20241007	-2.56	1969	20231031	151.40	5080	-2.56	20241007	2010	146.27	20240419	5080	-2.56	20241007	1969	151.40	20231031	6.92	N	081580	500	77 억		386016	N	N	0	N	00	N
132	20241008	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-105	5	-2.08	689585060	139186	46.02	5070	5070	4885	6570	3550	5060	4954.41	2.49	0	-28387	5283	5171	4968	4856	4653	5227	4912	78	1510	500	3440	5	1	15508143	768	-495.50	0.72	12	0.90	-10.00	6898.00	5080	20241007	-2.46	1969	20231031	151.65	5080	-2.46	20241007	2010	146.52	20240419	5080	-2.46	20241007	1969	151.65	20231031	6.92	N	081580	500	77 억		386016	N	N	0	N	00	N
133	20241008	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-65	5	-1.28	534015695	107834	35.65	5070	5070	4885	6570	3550	5060	4952.20	2.49	0	-22443	5283	5171	4968	4856	4653	5227	4912	78	1510	500	3440	5	1	15508143	775	-499.50	0.72	12	0.70	-10.00	6898.00	5080	20241007	-1.67	1969	20231031	153.68	5080	-1.67	20241007	2010	148.51	20240419	5080	-1.67	20241007	1969	153.68	20231031	6.92	N	081580	500	77 억		386016	N	N	0	N	00	N
134	20241008	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-110	5	-2.17	427526010	86418	28.57	5070	5070	4885	6570	3550	5060	4947.19	2.49	0	-22598	5283	5171	4968	4856	4653	5227	4912	78	1510	500	3440	5	1	15508143	768	-495.00	0.72	12	0.56	-10.00	6898.00	5080	20241007	-2.56	1969	20231031	151.40	5080	-2.56	20241007	2010	146.27	20240419	5080	-2.56	20241007	1969	151.40	20231031	6.92	N	081580	500	77 억		386016	N	N	0	N	00	N
135	20241008	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-150	5	-2.96	244079410	49148	16.25	5070	5070	4905	6570	3550	5060	4966.21	2.49	0	-12871	5283	5171	4968	4856	4653	5227	4912	78	1510	500	3440	5	1	15508143	761	-491.00	0.71	12	0.32	-10.00	6898.00	5080	20241007	-3.35	1969	20231031	149.37	5080	-3.35	20241007	2010	144.28	20240419	5080	-3.35	20241007	1969	149.37	20231031	6.92	N	081580	500	77 억		386016	N	N	0	N	00	N
136	20241008	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-110	5	-2.17	49744570	9960	3.29	5070	5070	4950	6570	3550	5060	4994.43	2.49	0	-3693	5283	5171	4968	4856	4653	5227	4912	78	1510	500	3440	5	1	15508143	768	-495.00	0.72	12	0.06	-10.00	6898.00	5080	20241007	-2.56	1969	20231031	151.40	5080	-2.56	20241007	2010	146.27	20240419	5080	-2.56	20241007	1969	151.40	20231031	6.92	N	081580	500	77 억		386016	N	N	0	N	00	N
137	20241007	160656	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5060	150	2	3.05	1486077065	300550	76.77	4890	5080	4765	6380	3440	4910	4943.37	2.52	0	-5411	5173	5041	4818	4686	4463	5107	4752	78	1470	500	3330	10	1	15508143	785	-506.00	0.73	12	1.94	-10.00	6898.00	5080	20241007	-0.39	1969	20231031	156.98	5080	-0.39	20241007	2010	151.74	20240419	5080	-0.39	20241007	1969	156.98	20231031	6.88	N	081580	500	77 억		390682	N	N	0	N	00	N
138	20241007	150633	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5040	130	2	2.65	1220648145	248005	63.35	4890	5040	4765	6380	3440	4910	4921.87	2.52	0	-19765	5173	5041	4818	4686	4463	5107	4752	78	1470	500	3330	10	1	15508143	782	-504.00	0.73	12	1.60	-10.00	6898.00	5040	20241007	0.00	1969	20231031	155.97	5040	0.00	20241007	2010	150.75	20240419	5040	0.00	20241007	1969	155.97	20231031	6.88	N	081580	500	77 억		390682	N	N	0	N	00	N
139	20241007	140700	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4920	10	2	0.20	728409925	149222	38.12	4890	4970	4765	6380	3440	4910	4881.38	2.52	0	-59772	5173	5041	4818	4686	4463	5107	4752	78	1470	500	3330	5	1	15508143	763	-492.00	0.71	12	0.96	-10.00	6898.00	4970	20241007	-1.01	1969	20231031	149.87	4970	-1.01	20241007	2010	144.78	20240419	4970	-1.01	20241007	1969	149.87	20231031	6.88	N	081580	500	77 억		390682	N	N	0	N	00	N
140	20241007	130634	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4870	-40	5	-0.81	618039485	126713	32.37	4890	4970	4765	6380	3440	4910	4877.47	2.52	0	-57252	5173	5041	4818	4686	4463	5107	4752	78	1470	500	3330	5	1	15508143	755	-487.00	0.71	12	0.82	-10.00	6898.00	4970	20241007	-2.01	1969	20231031	147.33	4970	-2.01	20241007	2010	142.29	20240419	4970	-2.01	20241007	1969	147.33	20231031	6.88	N	081580	500	77 억		390682	N	N	0	N	00	N
141	20241007	120707	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4885	-25	5	-0.51	598679190	122731	31.35	4890	4970	4765	6380	3440	4910	4877.98	2.52	0	-55969	5173	5041	4818	4686	4463	5107	4752	78	1470	500	3330	5	1	15508143	758	-488.50	0.71	12	0.79	-10.00	6898.00	4970	20241007	-1.71	1969	20231031	148.10	4970	-1.71	20241007	2010	143.03	20240419	4970	-1.71	20241007	1969	148.10	20231031	6.88	N	081580	500	77 억		390682	N	N	0	N	00	N
142	20241007	110624	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4855	-55	5	-1.12	581531245	119212	30.45	4890	4970	4765	6380	3440	4910	4878.13	2.52	0	-53971	5173	5041	4818	4686	4463	5107	4752	78	1470	500	3330	5	1	15508143	753	-485.50	0.70	12	0.77	-10.00	6898.00	4970	20241007	-2.31	1969	20231031	146.57	4970	-2.31	20241007	2010	141.54	20240419	4970	-2.31	20241007	1969	146.57	20231031	6.88	N	081580	500	77 억		390682	N	N	0	N	00	N
143	20241007	100625	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4940	30	2	0.61	475285885	97509	24.91	4890	4970	4765	6380	3440	4910	4874.28	2.52	0	-37923	5173	5041	4818	4686	4463	5107	4752	78	1470	500	3330	5	1	15508143	766	-494.00	0.72	12	0.63	-10.00	6898.00	4970	20241007	-0.60	1969	20231031	150.89	4970	-0.60	20241007	2010	145.77	20240419	4970	-0.60	20241007	1969	150.89	20231031	6.88	N	081580	500	77 억		390682	N	N	0	N	00	N
144	20241007	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-110	5	-2.24	75810865	15619	3.99	4890	4915	4795	6380	3440	4910	4853.76	2.52	0	-5283	5173	5041	4818	4686	4463	5107	4752	78	1470	500	3330	5	1	15508143	744	-480.00	0.70	12	0.10	-10.00	6898.00	4950	20241004	-3.03	1969	20231031	143.78	4950	-3.03	20241004	2010	138.81	20240419	4950	-3.03	20241004	1969	143.78	20231031	6.88	N	081580	500	77 억		390682	N	N	0	N	00	N
145	20241004	160606	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4910	290	2	6.28	1894336840	391318	254.41	4595	4950	4595	6000	3235	4620	4840.99	2.04	0	73972	4793	4706	4643	4556	4493	4675	4525	78	1380	500	3140	5	1	15508143	761	-491.00	0.71	12	2.52	-10.00	6898.00	4950	20241004	-0.81	1969	20231031	149.37	4950	-0.81	20241004	2010	144.28	20240419	4950	-0.81	20241004	1969	149.37	20231031	6.84	N	081580	500	77 억		316514	N	N	0	N	00	N
146	20241004	150613	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4875	255	2	5.52	1777965240	367531	238.95	4595	4950	4595	6000	3235	4620	4837.77	2.04	0	74763	4793	4706	4643	4556	4493	4675	4525	78	1380	500	3140	5	1	15508143	756	-487.50	0.71	12	2.37	-10.00	6898.00	4950	20241004	-1.52	1969	20231031	147.59	4950	-1.52	20241004	2010	142.54	20240419	4950	-1.52	20241004	1969	147.59	20231031	6.84	N	081580	500	77 억		316514	N	N	0	N	00	N
147	20241004	140615	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4835	215	2	4.65	1643428550	339902	220.98	4595	4950	4595	6000	3235	4620	4835.20	2.04	0	72967	4793	4706	4643	4556	4493	4675	4525	78	1380	500	3140	5	1	15508143	750	-483.50	0.70	12	2.19	-10.00	6898.00	4950	20241004	-2.32	1969	20231031	145.56	4950	-2.32	20241004	2010	140.55	20240419	4950	-2.32	20241004	1969	145.56	20231031	6.84	N	081580	500	77 억		316514	N	N	0	N	00	N
148	20241004	130612	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4840	220	2	4.76	1516515840	313570	203.86	4595	4950	4595	6000	3235	4620	4836.50	2.04	0	67708	4793	4706	4643	4556	4493	4675	4525	78	1380	500	3140	5	1	15508143	751	-484.00	0.70	12	2.02	-10.00	6898.00	4950	20241004	-2.22	1969	20231031	145.81	4950	-2.22	20241004	2010	140.80	20240419	4950	-2.22	20241004	1969	145.81	20231031	6.84	N	081580	500	77 억		316514	N	N	0	N	00	N
149	20241004	120611	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4855	235	2	5.09	1372540895	283725	184.46	4595	4950	4595	6000	3235	4620	4837.81	2.04	0	59263	4793	4706	4643	4556	4493	4675	4525	78	1380	500	3140	5	1	15508143	753	-485.50	0.70	12	1.83	-10.00	6898.00	4950	20241004	-1.92	1969	20231031	146.57	4950	-1.92	20241004	2010	141.54	20240419	4950	-1.92	20241004	1969	146.57	20231031	6.84	N	081580	500	77 억		316514	N	N	0	N	00	N
150	20241004	110607	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4920	300	2	6.49	1135562895	235436	153.07	4595	4950	4595	6000	3235	4620	4823.49	2.04	0	58893	4793	4706	4643	4556	4493	4675	4525	78	1380	500	3140	5	1	15508143	763	-492.00	0.71	12	1.52	-10.00	6898.00	4950	20241004	-0.61	1969	20231031	149.87	4950	-0.61	20241004	2010	144.78	20240419	4950	-0.61	20241004	1969	149.87	20231031	6.84	N	081580	500	77 억		316514	N	N	0	N	00	N
151	20241004	100606	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4780	160	2	3.46	616975615	128899	83.80	4595	4850	4595	6000	3235	4620	4786.89	2.04	0	212	4793	4706	4643	4556	4493	4675	4525	78	1380	500	3140	5	1	15508143	741	-478.00	0.69	12	0.83	-10.00	6898.00	4850	20241004	-1.44	1969	20231031	142.76	4850	-1.44	20241004	2010	137.81	20240419	4850	-1.44	20241004	1969	142.76	20231031	6.84	N	081580	500	77 억		316514	N	N	0	N	00	N
152	20241004	090607	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4795	175	2	3.79	149108050	31358	20.39	4595	4810	4595	6000	3235	4620	4756.33	2.04	0	-8110	4793	4706	4643	4556	4493	4675	4525	78	1380	500	3140	5	1	15508143	744	-479.50	0.70	12	0.20	-10.00	6898.00	4810	20241004	-0.31	1969	20231031	143.52	4810	-0.31	20241004	2010	138.56	20240419	4810	-0.31	20241004	1969	143.52	20231031	6.84	N	081580	500	77 억		316514	N	N	0	N	00	N
153	20241002	160604	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4620	-80	5	-1.70	706331150	152756	50.25	4655	4730	4580	6110	3290	4700	4623.92	2.27	0	-39223	4926	4812	4616	4502	4306	4870	4560	78	1410	500	3190	5	1	15508143	716	-462.00	0.67	12	0.99	-10.00	6898.00	4730	20240930	-2.33	1969	20231031	134.64	4730	0.00	20240930	2010	129.85	20240419	4730	-2.33	20240930	1969	134.64	20231031	7.00	N	081580	500	77 억		352295	N	N	0	N	00	N
154	20241002	150615	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4590	-110	5	-2.34	646621390	139805	45.99	4655	4730	4580	6110	3290	4700	4625.17	2.27	0	-31537	4926	4812	4616	4502	4306	4870	4560	78	1410	500	3190	5	1	15508143	712	-459.00	0.67	12	0.90	-10.00	6898.00	4730	20240930	-2.96	1969	20231031	133.11	4730	0.00	20240930	2010	128.36	20240419	4730	-2.96	20240930	1969	133.11	20231031	7.00	N	081580	500	77 억		352295	N	N	0	N	00	N
155	20241002	140612	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4680	-20	5	-0.43	386590195	83360	27.42	4655	4730	4585	6110	3290	4700	4637.60	2.27	0	-7146	4926	4812	4616	4502	4306	4870	4560	78	1410	500	3190	5	1	15508143	726	-468.00	0.68	12	0.54	-10.00	6898.00	4730	20240930	-1.06	1969	20231031	137.68	4730	0.00	20240930	2010	132.84	20240419	4730	-1.06	20240930	1969	137.68	20231031	7.00	N	081580	500	77 억		352295	N	N	0	N	00	N
156	20241002	130607	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4635	-65	5	-1.38	318836010	68779	22.63	4655	4730	4585	6110	3290	4700	4635.66	2.27	0	-1377	4926	4812	4616	4502	4306	4870	4560	78	1410	500	3190	5	1	15508143	719	-463.50	0.67	12	0.44	-10.00	6898.00	4730	20240930	-2.01	1969	20231031	135.40	4730	0.00	20240930	2010	130.60	20240419	4730	-2.01	20240930	1969	135.40	20231031	7.00	N	081580	500	77 억		352295	N	N	0	N	00	N
157	20241002	120603	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4630	-70	5	-1.49	311958225	67289	22.14	4655	4730	4585	6110	3290	4700	4636.09	2.27	0	-548	4926	4812	4616	4502	4306	4870	4560	78	1410	500	3190	5	1	15508143	718	-463.00	0.67	12	0.43	-10.00	6898.00	4730	20240930	-2.11	1969	20231031	135.14	4730	0.00	20240930	2010	130.35	20240419	4730	-2.11	20240930	1969	135.14	20231031	7.00	N	081580	500	77 억		352295	N	N	0	N	00	N
158	20241002	110558	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4600	-100	5	-2.13	291208695	62799	20.66	4655	4730	4585	6110	3290	4700	4637.15	2.27	0	895	4926	4812	4616	4502	4306	4870	4560	78	1410	500	3190	5	1	15508143	713	-460.00	0.67	12	0.40	-10.00	6898.00	4730	20240930	-2.75	1969	20231031	133.62	4730	0.00	20240930	2010	128.86	20240419	4730	-2.75	20240930	1969	133.62	20231031	7.00	N	081580	500	77 억		352295	N	N	0	N	00	N
159	20241002	100557	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4625	-75	5	-1.60	224398980	48267	15.88	4655	4730	4595	6110	3290	4700	4649.12	2.27	0	4144	4926	4812	4616	4502	4306	4870	4560	78	1410	500	3190	5	1	15508143	717	-462.50	0.67	12	0.31	-10.00	6898.00	4730	20240930	-2.22	1969	20231031	134.89	4730	0.00	20240930	2010	130.10	20240419	4730	-2.22	20240930	1969	134.89	20231031	7.00	N	081580	500	77 억		352295	N	N	0	N	00	N
160	20241002	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	0	3	0.00	59823350	12789	4.21	4655	4700	4625	6110	3290	4700	4677.72	2.27	0	6187	4926	4812	4616	4502	4306	4870	4560	78	1410	500	3190	5	1	15508143	729	-470.00	0.68	12	0.08	-10.00	6898.00	4730	20240930	-0.63	1969	20231031	138.70	4730	-0.63	20240930	2010	133.83	20240419	4730	-0.63	20240930	1969	138.70	20231031	7.00	N	081580	500	77 억		352295	N	N	0	N	00	N