KissMeData/052330/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	160559	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8170	0	3	0.00	351304810	43255	92.49	8170	8200	8050	10620	5720	8170	8121.71	10.61	0	7035	8310	8240	8130	8060	7950	8275	8095	78	2450	500	5880	10	1	15574552	1272	16.05	0.38	12	0.28	509.00	21632.00	8200	20241030	-0.37	6040	20231113	35.26	8200	0.00	20241030	6350	28.66	20240122	8200	-0.37	20241030	6040	35.26	20231113	1.22	N	052330	500	77 억		1652152	N	N	0	N	00	N
3	20241031	150605	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8160	-10	5	-0.12	345580160	42554	91.00	8170	8200	8050	10620	5720	8170	8120.98	10.61	0	7134	8310	8240	8130	8060	7950	8275	8095	78	2450	500	5880	10	1	15574552	1271	16.03	0.38	12	0.27	509.00	21632.00	8200	20241030	-0.49	6040	20231113	35.10	8200	0.00	20241030	6350	28.50	20240122	8200	-0.49	20241030	6040	35.10	20231113	1.22	N	052330	500	77 억		1652152	N	N	0	N	00	N
4	20241031	140605	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8180	10	2	0.12	264549350	32634	69.78	8170	8200	8050	10620	5720	8170	8106.56	10.61	0	7570	8310	8240	8130	8060	7950	8275	8095	78	2450	500	5880	10	1	15574552	1274	16.07	0.38	12	0.21	509.00	21632.00	8200	20241030	-0.24	6040	20231113	35.43	8200	0.00	20241030	6350	28.82	20240122	8200	-0.24	20241030	6040	35.43	20231113	1.22	N	052330	500	77 억		1652152	N	N	0	N	00	N
5	20241031	130604	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8170	0	3	0.00	261101390	32212	68.88	8170	8200	8050	10620	5720	8170	8105.72	10.61	0	7485	8310	8240	8130	8060	7950	8275	8095	78	2450	500	5880	10	1	15574552	1272	16.05	0.38	12	0.21	509.00	21632.00	8200	20241030	-0.37	6040	20231113	35.26	8200	0.00	20241030	6350	28.66	20240122	8200	-0.37	20241030	6040	35.26	20231113	1.22	N	052330	500	77 억		1652152	N	N	0	N	00	N
6	20241031	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	10	2	0.12	214254350	26465	56.59	8170	8180	8050	10620	5720	8170	8095.76	10.61	0	5177	8310	8240	8130	8060	7950	8275	8095	78	2450	500	5880	10	1	15574552	1274	16.07	0.38	12	0.17	509.00	21632.00	8200	20241030	-0.24	6040	20231113	35.43	8200	-0.24	20241030	6350	28.82	20240122	8200	-0.24	20241030	6040	35.43	20231113	1.22	N	052330	500	77 억		1652152	N	N	0	N	00	N
7	20241031	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-10	5	-0.12	163525280	20251	43.30	8170	8180	8050	10620	5720	8170	8074.92	10.61	0	5289	8310	8240	8130	8060	7950	8275	8095	78	2450	500	5880	10	1	15574552	1271	16.03	0.38	12	0.13	509.00	21632.00	8200	20241030	-0.49	6040	20231113	35.10	8200	-0.49	20241030	6350	28.50	20240122	8200	-0.49	20241030	6040	35.10	20231113	1.22	N	052330	500	77 억		1652152	N	N	0	N	00	N
8	20241031	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-70	5	-0.86	6511240	800	1.71	8170	8180	8100	10620	5720	8170	8139.05	10.61	0	-115	8310	8240	8130	8060	7950	8275	8095	78	2450	500	5880	10	1	15574552	1262	15.91	0.37	12	0.01	509.00	21632.00	8200	20241030	-1.22	6040	20231113	34.11	8200	-1.22	20241030	6350	27.56	20240122	8200	-1.22	20241030	6040	34.11	20231113	1.22	N	052330	500	77 억		1652152	N	N	0	N	00	N
9	20241031	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-70	5	-0.86	1691130	207	0.44	8170	8180	8100	10620	5720	8170	8169.71	10.61	0	-185	8310	8240	8130	8060	7950	8275	8095	78	2450	500	5880	10	1	15574552	1262	15.91	0.37	12	0.00	509.00	21632.00	8200	20241030	-1.22	6040	20231113	34.11	8200	-1.22	20241030	6350	27.56	20240122	8200	-1.22	20241030	6040	34.11	20231113	1.22	N	052330	500	77 억		1652152	N	N	0	N	00	N
10	20241030	160601	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8170	50	2	0.62	380957290	46760	74.11	8150	8200	8020	10550	5690	8120	8147.08	10.57	0	7104	8360	8240	8050	7930	7740	8300	7990	78	2430	500	5840	10	1	15574552	1272	16.05	0.38	12	0.30	509.00	21632.00	8200	20241030	-0.37	6040	20231113	35.26	8200	-0.37	20241030	6350	28.66	20240122	8200	-0.37	20241030	6040	35.26	20231113	1.22	N	052330	500	77 억		1645858	N	N	0	N	00	N
11	20241030	150614	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8100	-20	5	-0.25	376369720	46198	73.22	8150	8200	8020	10550	5690	8120	8146.88	10.57	0	7034	8360	8240	8050	7930	7740	8300	7990	78	2430	500	5840	10	1	15574552	1262	15.91	0.37	12	0.30	509.00	21632.00	8200	20241030	-1.22	6040	20231113	34.11	8200	-1.22	20241030	6350	27.56	20240122	8200	-1.22	20241030	6040	34.11	20231113	1.22	N	052330	500	77 억		1645858	N	N	0	N	00	N
12	20241030	140606	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8160	40	2	0.49	282905210	34741	55.06	8150	8200	8020	10550	5690	8120	8143.27	10.57	0	8739	8360	8240	8050	7930	7740	8300	7990	78	2430	500	5840	10	1	15574552	1271	16.03	0.38	12	0.22	509.00	21632.00	8200	20241030	-0.49	6040	20231113	35.10	8200	-0.49	20241030	6350	28.50	20240122	8200	-0.49	20241030	6040	35.10	20231113	1.22	N	052330	500	77 억		1645858	N	N	0	N	00	N
13	20241030	130606	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8170	50	2	0.62	278691610	34224	54.24	8150	8200	8020	10550	5690	8120	8143.16	10.57	0	8382	8360	8240	8050	7930	7740	8300	7990	78	2430	500	5840	10	1	15574552	1272	16.05	0.38	12	0.22	509.00	21632.00	8200	20241030	-0.37	6040	20231113	35.26	8200	-0.37	20241030	6350	28.66	20240122	8200	-0.37	20241030	6040	35.26	20231113	1.22	N	052330	500	77 억		1645858	N	N	0	N	00	N
14	20241030	120613	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8160	40	2	0.49	240047840	29486	46.73	8150	8200	8020	10550	5690	8120	8141.08	10.57	0	7194	8360	8240	8050	7930	7740	8300	7990	78	2430	500	5840	10	1	15574552	1271	16.03	0.38	12	0.19	509.00	21632.00	8200	20241030	-0.49	6040	20231113	35.10	8200	-0.49	20241030	6350	28.50	20240122	8200	-0.49	20241030	6040	35.10	20231113	1.22	N	052330	500	77 억		1645858	N	N	0	N	00	N
15	20241030	110605	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8120	0	3	0.00	126723320	15618	24.75	8150	8170	8020	10550	5690	8120	8113.93	10.57	0	-3425	8360	8240	8050	7930	7740	8300	7990	78	2430	500	5840	10	1	15574552	1265	15.95	0.38	12	0.10	509.00	21632.00	8170	20241029	-0.61	6040	20231113	34.44	8170	0.00	20241029	6350	27.87	20240122	8170	-0.61	20241029	6040	34.44	20231113	1.22	N	052330	500	77 억		1645858	N	N	0	N	00	N
16	20241030	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	10	2	0.12	56724530	7022	11.13	8150	8150	8020	10550	5690	8120	8078.12	10.57	0	1070	8360	8240	8050	7930	7740	8300	7990	78	2430	500	5840	10	1	15574552	1266	15.97	0.38	12	0.05	509.00	21632.00	8170	20241029	-0.49	6040	20231113	34.60	8170	-0.49	20241029	6350	28.03	20240122	8170	-0.49	20241029	6040	34.60	20231113	1.22	N	052330	500	77 억		1645858	N	N	0	N	00	N
17	20241030	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-30	5	-0.37	6548420	804	1.27	8150	8150	8090	10550	5690	8120	8144.80	10.57	0	-264	8360	8240	8050	7930	7740	8300	7990	78	2430	500	5840	10	1	15574552	1260	15.89	0.37	12	0.01	509.00	21632.00	8170	20241029	-0.98	6040	20231113	33.94	8170	-0.98	20241029	6350	27.40	20240122	8170	-0.98	20241029	6040	33.94	20231113	1.22	N	052330	500	77 억		1645858	N	N	0	N	00	N
18	20241029	160544	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8120	180	2	2.27	506472440	62988	206.13	7900	8170	7860	10320	5560	7940	8040.62	10.34	0	37305	8046	7992	7896	7842	7746	8020	7870	78	2380	500	5710	10	1	15574552	1265	15.95	0.38	12	0.40	509.00	21632.00	8170	20241029	-0.61	6040	20231113	34.44	8170	-0.61	20241029	6350	27.87	20240122	8170	-0.61	20241029	6040	34.44	20231113	1.30	N	052330	500	77 억		1609654	N	N	0	N	00	N
19	20241029	150555	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8100	160	2	2.02	483458200	60148	196.84	7900	8170	7860	10320	5560	7940	8037.81	10.34	0	36428	8046	7992	7896	7842	7746	8020	7870	78	2380	500	5710	10	1	15574552	1262	15.91	0.37	12	0.39	509.00	21632.00	8170	20241029	-0.86	6040	20231113	34.11	8170	-0.86	20241029	6350	27.56	20240122	8170	-0.86	20241029	6040	34.11	20231113	1.30	N	052330	500	77 억		1609654	N	N	0	N	00	N
20	20241029	140533	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8130	190	2	2.39	461085410	57386	187.80	7900	8170	7860	10320	5560	7940	8034.81	10.34	0	34113	8046	7992	7896	7842	7746	8020	7870	78	2380	500	5710	10	1	15574552	1266	15.97	0.38	12	0.37	509.00	21632.00	8170	20241029	-0.49	6040	20231113	34.60	8170	-0.49	20241029	6350	28.03	20240122	8170	-0.49	20241029	6040	34.60	20231113	1.30	N	052330	500	77 억		1609654	N	N	0	N	00	N
21	20241029	130548	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8130	190	2	2.39	390124160	48652	159.22	7900	8170	7860	10320	5560	7940	8018.67	10.34	0	26431	8046	7992	7896	7842	7746	8020	7870	78	2380	500	5710	10	1	15574552	1266	15.97	0.38	12	0.31	509.00	21632.00	8170	20241029	-0.49	6040	20231113	34.60	8170	-0.49	20241029	6350	28.03	20240122	8170	-0.49	20241029	6040	34.60	20231113	1.30	N	052330	500	77 억		1609654	N	N	0	N	00	N
22	20241029	120551	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8100	160	2	2.02	344881360	43089	141.01	7900	8140	7860	10320	5560	7940	8003.93	10.34	0	24482	8046	7992	7896	7842	7746	8020	7870	78	2380	500	5710	10	1	15574552	1262	15.91	0.37	12	0.28	509.00	21632.00	8140	20241029	-0.49	6040	20231113	34.11	8140	-0.49	20241029	6350	27.56	20240122	8140	-0.49	20241029	6040	34.11	20231113	1.30	N	052330	500	77 억		1609654	N	N	0	N	00	N
23	20241029	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	110	2	1.39	259099180	32500	106.36	7900	8070	7860	10320	5560	7940	7972.28	10.34	0	15347	8046	7992	7896	7842	7746	8020	7870	78	2380	500	5710	10	1	15574552	1254	15.82	0.37	12	0.21	509.00	21632.00	8130	20240508	-0.98	6040	20231113	33.28	8130	-0.98	20240508	6350	26.77	20240122	8130	-0.98	20240508	6040	33.28	20231113	1.30	N	052330	500	77 억		1609654	N	N	0	N	00	N
24	20241029	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	20	2	0.25	75919540	9574	31.33	7900	7970	7860	10320	5560	7940	7929.76	10.34	0	-3285	8046	7992	7896	7842	7746	8020	7870	78	2380	500	5710	10	1	15574552	1240	15.64	0.37	12	0.06	509.00	21632.00	8130	20240508	-2.09	6040	20231113	31.79	8130	-2.09	20240508	6350	25.35	20240122	8130	-2.09	20240508	6040	31.79	20231113	1.30	N	052330	500	77 억		1609654	N	N	0	N	00	N
25	20241028	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	110	2	1.40	240369550	30557	85.82	7800	7950	7800	10170	5490	7830	7866.26	10.27	0	11811	7970	7900	7840	7770	7710	7870	7740	78	2340	500	5630	10	1	15574552	1237	15.60	0.37	12	0.20	509.00	21632.00	8130	20240508	-2.34	6040	20231113	31.46	8130	-2.34	20240508	6350	25.04	20240122	8130	-2.34	20240508	6040	31.46	20231113	1.38	N	052330	500	77 억		1599044	N	N	0	N	00	N
26	20241028	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	100	2	1.28	225207270	28648	80.46	7800	7930	7800	10170	5490	7830	7861.19	10.27	0	11160	7970	7900	7840	7770	7710	7870	7740	78	2340	500	5630	10	1	15574552	1235	15.58	0.37	12	0.18	509.00	21632.00	8130	20240508	-2.46	6040	20231113	31.29	8130	-2.46	20240508	6350	24.88	20240122	8130	-2.46	20240508	6040	31.29	20231113	1.38	N	052330	500	77 억		1599044	N	N	0	N	00	N
27	20241028	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-20	5	-0.26	144305970	18388	51.64	7800	7870	7800	10170	5490	7830	7847.83	10.27	0	2621	7970	7900	7840	7770	7710	7870	7740	78	2340	500	5630	10	1	15574552	1216	15.34	0.36	12	0.12	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.38	N	052330	500	77 억		1599044	N	N	0	N	00	N
28	20241028	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	0	3	0.00	125330640	15968	44.85	7800	7870	7800	10170	5490	7830	7848.86	10.27	0	301	7970	7900	7840	7770	7710	7870	7740	78	2340	500	5630	10	1	15574552	1219	15.38	0.36	12	0.10	509.00	21632.00	8130	20240508	-3.69	6040	20231113	29.64	8130	-3.69	20240508	6350	23.31	20240122	8130	-3.69	20240508	6040	29.64	20231113	1.38	N	052330	500	77 억		1599044	N	N	0	N	00	N
29	20241028	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	10	2	0.13	124624230	15878	44.59	7800	7870	7800	10170	5490	7830	7848.86	10.27	0	223	7970	7900	7840	7770	7710	7870	7740	78	2340	500	5630	10	1	15574552	1221	15.40	0.36	12	0.10	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.38	N	052330	500	77 억		1599044	N	N	0	N	00	N
30	20241028	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-20	5	-0.26	6623130	846	2.38	7800	7870	7800	10170	5490	7830	7828.76	10.27	0	204	7970	7900	7840	7770	7710	7870	7740	78	2340	500	5630	10	1	15574552	1216	15.34	0.36	12	0.01	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.38	N	052330	500	77 억		1599044	N	N	0	N	00	N
31	20241028	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	30	2	0.38	4895520	625	1.76	7800	7870	7800	10170	5490	7830	7832.83	10.27	0	42	7970	7900	7840	7770	7710	7870	7740	78	2340	500	5630	10	1	15574552	1224	15.44	0.36	12	0.00	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.38	N	052330	500	77 억		1599044	N	N	0	N	00	N
32	20241028	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	30	2	0.38	570810	73	0.21	7800	7870	7800	10170	5490	7830	7819.32	10.27	0	15	7970	7900	7840	7770	7710	7870	7740	78	2340	500	5630	10	1	15574552	1224	15.44	0.36	12	0.00	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.38	N	052330	500	77 억		1599044	N	N	0	N	00	N
33	20241025	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-20	5	-0.25	279710390	35606	93.01	7840	7910	7780	10200	5500	7850	7855.71	10.32	0	-8905	8030	7940	7870	7780	7710	7905	7745	78	2350	500	5650	10	1	15574552	1219	15.38	0.36	12	0.23	509.00	21632.00	8130	20240508	-3.69	6040	20231113	29.64	8130	-3.69	20240508	6350	23.31	20240122	8130	-3.69	20240508	6040	29.64	20231113	1.42	N	052330	500	77 억		1607949	N	N	0	N	00	N
34	20241025	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-70	5	-0.89	279154460	35535	92.82	7840	7910	7780	10200	5500	7850	7855.76	10.32	0	-8926	8030	7940	7870	7780	7710	7905	7745	78	2350	500	5650	10	1	15574552	1212	15.28	0.36	12	0.23	509.00	21632.00	8130	20240508	-4.31	6040	20231113	28.81	8130	-4.31	20240508	6350	22.52	20240122	8130	-4.31	20240508	6040	28.81	20231113	1.42	N	052330	500	77 억		1607949	N	N	0	N	00	N
35	20241025	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-10	5	-0.13	266799860	33948	88.68	7840	7910	7780	10200	5500	7850	7859.07	10.32	0	-8926	8030	7940	7870	7780	7710	7905	7745	78	2350	500	5650	10	1	15574552	1221	15.40	0.36	12	0.22	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.42	N	052330	500	77 억		1607949	N	N	0	N	00	N
36	20241025	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-10	5	-0.13	194860590	24770	64.70	7840	7910	7780	10200	5500	7850	7866.80	10.32	0	-7433	8030	7940	7870	7780	7710	7905	7745	78	2350	500	5650	10	1	15574552	1221	15.40	0.36	12	0.16	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.42	N	052330	500	77 억		1607949	N	N	0	N	00	N
37	20241025	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-40	5	-0.51	158578060	20131	52.59	7840	7910	7810	10200	5500	7850	7877.31	10.32	0	-4155	8030	7940	7870	7780	7710	7905	7745	78	2350	500	5650	10	1	15574552	1216	15.34	0.36	12	0.13	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.42	N	052330	500	77 억		1607949	N	N	0	N	00	N
38	20241025	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	10	2	0.13	156737250	19896	51.97	7840	7910	7830	10200	5500	7850	7877.83	10.32	0	-3927	8030	7940	7870	7780	7710	7905	7745	78	2350	500	5650	10	1	15574552	1224	15.44	0.36	12	0.13	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.42	N	052330	500	77 억		1607949	N	N	0	N	00	N
39	20241025	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	50	2	0.64	68801270	8708	22.75	7840	7910	7830	10200	5500	7850	7900.93	10.32	0	-2963	8030	7940	7870	7780	7710	7905	7745	78	2350	500	5650	10	1	15574552	1230	15.52	0.37	12	0.06	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.42	N	052330	500	77 억		1607949	N	N	0	N	00	N
40	20241025	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	40	2	0.51	533810	68	0.18	7840	7890	7840	10200	5500	7850	7850.15	10.32	0	64	8030	7940	7870	7780	7710	7905	7745	78	2350	500	5650	10	1	15574552	1229	15.50	0.36	12	0.00	509.00	21632.00	8130	20240508	-2.95	6040	20231113	30.63	8130	-2.95	20240508	6350	24.25	20240122	8130	-2.95	20240508	6040	30.63	20231113	1.42	N	052330	500	77 억		1607949	N	N	0	N	00	N
41	20241024	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-10	5	-0.13	301729800	38282	94.43	7900	7960	7800	10210	5510	7860	7881.77	10.34	0	-807	7973	7916	7853	7796	7733	7920	7800	78	2350	500	5650	10	1	15574552	1223	15.42	0.36	12	0.25	509.00	21632.00	8130	20240508	-3.44	6040	20231113	29.97	8130	-3.44	20240508	6350	23.62	20240122	8130	-3.44	20240508	6040	29.97	20231113	1.40	N	052330	500	77 억		1609947	N	N	0	N	00	N
42	20241024	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-10	5	-0.13	299869350	38045	93.84	7900	7960	7800	10210	5510	7860	7881.96	10.34	0	-789	7973	7916	7853	7796	7733	7920	7800	78	2350	500	5650	10	1	15574552	1223	15.42	0.36	12	0.24	509.00	21632.00	8130	20240508	-3.44	6040	20231113	29.97	8130	-3.44	20240508	6350	23.62	20240122	8130	-3.44	20240508	6040	29.97	20231113	1.40	N	052330	500	77 억		1609947	N	N	0	N	00	N
43	20241024	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-20	5	-0.25	289638130	36741	90.63	7900	7960	7800	10210	5510	7860	7883.24	10.34	0	-305	7973	7916	7853	7796	7733	7920	7800	78	2350	500	5650	10	1	15574552	1221	15.40	0.36	12	0.24	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.40	N	052330	500	77 억		1609947	N	N	0	N	00	N
44	20241024	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	10	2	0.13	274586380	34817	85.88	7900	7960	7820	10210	5510	7860	7886.56	10.34	0	-402	7973	7916	7853	7796	7733	7920	7800	78	2350	500	5650	10	1	15574552	1226	15.46	0.36	12	0.22	509.00	21632.00	8130	20240508	-3.20	6040	20231113	30.30	8130	-3.20	20240508	6350	23.94	20240122	8130	-3.20	20240508	6040	30.30	20231113	1.40	N	052330	500	77 억		1609947	N	N	0	N	00	N
45	20241024	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	0	3	0.00	247295510	31341	77.31	7900	7960	7820	10210	5510	7860	7890.48	10.34	0	-831	7973	7916	7853	7796	7733	7920	7800	78	2350	500	5650	10	1	15574552	1224	15.44	0.36	12	0.20	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.40	N	052330	500	77 억		1609947	N	N	0	N	00	N
46	20241024	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	0	3	0.00	166364920	21046	51.91	7900	7960	7820	10210	5510	7860	7904.82	10.34	0	-843	7973	7916	7853	7796	7733	7920	7800	78	2350	500	5650	10	1	15574552	1224	15.44	0.36	12	0.14	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.40	N	052330	500	77 억		1609947	N	N	0	N	00	N
47	20241024	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	0	3	0.00	162382720	20539	50.66	7900	7960	7820	10210	5510	7860	7906.07	10.34	0	-830	7973	7916	7853	7796	7733	7920	7800	78	2350	500	5650	10	1	15574552	1224	15.44	0.36	12	0.13	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.40	N	052330	500	77 억		1609947	N	N	0	N	00	N
48	20241024	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	100	2	1.27	48599110	6120	15.10	7900	7960	7820	10210	5510	7860	7941.03	10.34	0	-144	7973	7916	7853	7796	7733	7920	7800	78	2350	500	5650	10	1	15574552	1240	15.64	0.37	12	0.04	509.00	21632.00	8130	20240508	-2.09	6040	20231113	31.79	8130	-2.09	20240508	6350	25.35	20240122	8130	-2.09	20240508	6040	31.79	20231113	1.40	N	052330	500	77 억		1609947	N	N	0	N	00	N
49	20241023	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	0	3	0.00	319296580	40541	87.20	7860	7910	7790	10210	5510	7860	7875.89	10.34	0	-499	8046	7952	7846	7752	7646	7960	7760	78	2350	500	5650	10	1	15574552	1224	15.44	0.36	12	0.26	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.50	N	052330	500	77 억		1610318	N	N	0	N	00	N
50	20241023	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	30	2	0.38	311278870	39521	85.01	7860	7910	7790	10210	5510	7860	7876.29	10.34	0	-674	8046	7952	7846	7752	7646	7960	7760	78	2350	500	5650	10	1	15574552	1229	15.50	0.36	12	0.25	509.00	21632.00	8130	20240508	-2.95	6040	20231113	30.63	8130	-2.95	20240508	6350	24.25	20240122	8130	-2.95	20240508	6040	30.63	20231113	1.50	N	052330	500	77 억		1610318	N	N	0	N	00	N
51	20241023	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	10	2	0.13	286844330	36427	78.35	7860	7910	7790	10210	5510	7860	7874.50	10.34	0	-582	8046	7952	7846	7752	7646	7960	7760	78	2350	500	5650	10	1	15574552	1226	15.46	0.36	12	0.23	509.00	21632.00	8130	20240508	-3.20	6040	20231113	30.30	8130	-3.20	20240508	6350	23.94	20240122	8130	-3.20	20240508	6040	30.30	20231113	1.50	N	052330	500	77 억		1610318	N	N	0	N	00	N
52	20241023	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	20	2	0.25	286324610	36361	78.21	7860	7910	7790	10210	5510	7860	7874.50	10.34	0	-618	8046	7952	7846	7752	7646	7960	7760	78	2350	500	5650	10	1	15574552	1227	15.48	0.36	12	0.23	509.00	21632.00	8130	20240508	-3.08	6040	20231113	30.46	8130	-3.08	20240508	6350	24.09	20240122	8130	-3.08	20240508	6040	30.46	20231113	1.50	N	052330	500	77 억		1610318	N	N	0	N	00	N
53	20241023	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	30	2	0.38	267984060	34039	73.21	7860	7910	7790	10210	5510	7860	7872.85	10.34	0	-549	8046	7952	7846	7752	7646	7960	7760	78	2350	500	5650	10	1	15574552	1229	15.50	0.36	12	0.22	509.00	21632.00	8130	20240508	-2.95	6040	20231113	30.63	8130	-2.95	20240508	6350	24.25	20240122	8130	-2.95	20240508	6040	30.63	20231113	1.50	N	052330	500	77 억		1610318	N	N	0	N	00	N
54	20241023	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	40	2	0.51	252050610	32022	68.88	7860	7900	7790	10210	5510	7860	7871.17	10.34	0	323	8046	7952	7846	7752	7646	7960	7760	78	2350	500	5650	10	1	15574552	1230	15.52	0.37	12	0.21	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.50	N	052330	500	77 억		1610318	N	N	0	N	00	N
55	20241023	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-40	5	-0.51	240500470	30553	65.72	7860	7890	7790	10210	5510	7860	7871.58	10.34	0	342	8046	7952	7846	7752	7646	7960	7760	78	2350	500	5650	10	1	15574552	1218	15.36	0.36	12	0.20	509.00	21632.00	8130	20240508	-3.81	6040	20231113	29.47	8130	-3.81	20240508	6350	23.15	20240122	8130	-3.81	20240508	6040	29.47	20231113	1.50	N	052330	500	77 억		1610318	N	N	0	N	00	N
56	20241023	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	30	2	0.38	597660	76	0.16	7860	7890	7860	10210	5510	7860	7863.95	10.34	0	5	8046	7952	7846	7752	7646	7960	7760	78	2350	500	5650	10	1	15574552	1229	15.50	0.36	12	0.00	509.00	21632.00	8130	20240508	-2.95	6040	20231113	30.63	8130	-2.95	20240508	6350	24.25	20240122	8130	-2.95	20240508	6040	30.63	20231113	1.50	N	052330	500	77 억		1610318	N	N	0	N	00	N
57	20241022	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-60	5	-0.76	364361820	46492	80.14	7860	7940	7740	10290	5550	7920	7836.53	10.41	0	-10129	8033	7976	7913	7856	7793	8005	7885	78	2370	500	5700	10	1	15574552	1224	15.44	0.36	12	0.30	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.47	N	052330	500	77 억		1621877	N	N	0	N	00	N
58	20241022	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-120	5	-1.52	344602270	43976	75.81	7860	7940	7740	10290	5550	7920	7836.14	10.41	0	-9747	8033	7976	7913	7856	7793	8005	7885	78	2370	500	5700	10	1	15574552	1215	15.32	0.36	12	0.28	509.00	21632.00	8130	20240508	-4.06	6040	20231113	29.14	8130	-4.06	20240508	6350	22.83	20240122	8130	-4.06	20240508	6040	29.14	20231113	1.47	N	052330	500	77 억		1621877	N	N	0	N	00	N
59	20241022	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-110	5	-1.39	326636150	41666	71.82	7860	7940	7740	10290	5550	7920	7839.39	10.41	0	-9983	8033	7976	7913	7856	7793	8005	7885	78	2370	500	5700	10	1	15574552	1216	15.34	0.36	12	0.27	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.47	N	052330	500	77 억		1621877	N	N	0	N	00	N
60	20241022	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-110	5	-1.39	322330070	41114	70.87	7860	7940	7740	10290	5550	7920	7839.91	10.41	0	-10135	8033	7976	7913	7856	7793	8005	7885	78	2370	500	5700	10	1	15574552	1216	15.34	0.36	12	0.26	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.47	N	052330	500	77 억		1621877	N	N	0	N	00	N
61	20241022	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-80	5	-1.01	198467000	25311	43.63	7860	7940	7740	10290	5550	7920	7841.14	10.41	0	-7747	8033	7976	7913	7856	7793	8005	7885	78	2370	500	5700	10	1	15574552	1221	15.40	0.36	12	0.16	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.47	N	052330	500	77 억		1621877	N	N	0	N	00	N
62	20241022	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-90	5	-1.14	50193490	6408	11.05	7860	7940	7800	10290	5550	7920	7832.94	10.41	0	-2030	8033	7976	7913	7856	7793	8005	7885	78	2370	500	5700	10	1	15574552	1219	15.38	0.36	12	0.04	509.00	21632.00	8130	20240508	-3.69	6040	20231113	29.64	8130	-3.69	20240508	6350	23.31	20240122	8130	-3.69	20240508	6040	29.64	20231113	1.47	N	052330	500	77 억		1621877	N	N	0	N	00	N
63	20241022	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-60	5	-0.76	45862760	5854	10.09	7860	7940	7800	10290	5550	7920	7834.43	10.41	0	-1843	8033	7976	7913	7856	7793	8005	7885	78	2370	500	5700	10	1	15574552	1224	15.44	0.36	12	0.04	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.47	N	052330	500	77 억		1621877	N	N	0	N	00	N
64	20241022	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-50	5	-0.63	4591020	579	1.00	7860	7940	7860	10290	5550	7920	7929.22	10.41	0	-35	8033	7976	7913	7856	7793	8005	7885	78	2370	500	5700	10	1	15574552	1226	15.46	0.36	12	0.00	509.00	21632.00	8130	20240508	-3.20	6040	20231113	30.30	8130	-3.20	20240508	6350	23.94	20240122	8130	-3.20	20240508	6040	30.30	20231113	1.47	N	052330	500	77 억		1621877	N	N	0	N	00	N
65	20241021	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	0	3	0.00	458525380	58012	328.72	7890	7970	7850	10290	5550	7920	7903.97	10.44	0	-4678	8053	7986	7893	7826	7733	7940	7780	78	2370	500	5700	10	1	15574552	1234	15.56	0.37	12	0.37	509.00	21632.00	8130	20240508	-2.58	6040	20231113	31.13	8130	-2.58	20240508	6350	24.72	20240122	8130	-2.58	20240508	6040	31.13	20231113	1.48	N	052330	500	77 억		1626280	N	N	0	N	00	N
66	20241021	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-20	5	-0.25	452343190	57229	324.28	7890	7970	7850	10290	5550	7920	7904.09	10.44	0	-4409	8053	7986	7893	7826	7733	7940	7780	78	2370	500	5700	10	1	15574552	1230	15.52	0.37	12	0.37	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.48	N	052330	500	77 억		1626280	N	N	0	N	00	N
67	20241021	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-10	5	-0.13	446944170	56542	320.39	7890	7970	7860	10290	5550	7920	7904.64	10.44	0	-4407	8053	7986	7893	7826	7733	7940	7780	78	2370	500	5700	10	1	15574552	1232	15.54	0.37	12	0.36	509.00	21632.00	8130	20240508	-2.71	6040	20231113	30.96	8130	-2.71	20240508	6350	24.57	20240122	8130	-2.71	20240508	6040	30.96	20231113	1.48	N	052330	500	77 억		1626280	N	N	0	N	00	N
68	20241021	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-20	5	-0.25	440726670	55752	315.91	7890	7970	7860	10290	5550	7920	7905.13	10.44	0	-4367	8053	7986	7893	7826	7733	7940	7780	78	2370	500	5700	10	1	15574552	1230	15.52	0.37	12	0.36	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.48	N	052330	500	77 억		1626280	N	N	0	N	00	N
69	20241021	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	0	3	0.00	369707090	46740	264.85	7890	7970	7860	10290	5550	7920	7909.86	10.44	0	-1836	8053	7986	7893	7826	7733	7940	7780	78	2370	500	5700	10	1	15574552	1234	15.56	0.37	12	0.30	509.00	21632.00	8130	20240508	-2.58	6040	20231113	31.13	8130	-2.58	20240508	6350	24.72	20240122	8130	-2.58	20240508	6040	31.13	20231113	1.48	N	052330	500	77 억		1626280	N	N	0	N	00	N
70	20241021	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	10	2	0.13	190033590	24011	136.06	7890	7970	7860	10290	5550	7920	7914.44	10.44	0	-2446	8053	7986	7893	7826	7733	7940	7780	78	2370	500	5700	10	1	15574552	1235	15.58	0.37	12	0.15	509.00	21632.00	8130	20240508	-2.46	6040	20231113	31.29	8130	-2.46	20240508	6350	24.88	20240122	8130	-2.46	20240508	6040	31.29	20231113	1.48	N	052330	500	77 억		1626280	N	N	0	N	00	N
71	20241021	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	10	2	0.13	60639040	7661	43.41	7890	7970	7860	10290	5550	7920	7915.29	10.44	0	-2876	8053	7986	7893	7826	7733	7940	7780	78	2370	500	5700	10	1	15574552	1235	15.58	0.37	12	0.05	509.00	21632.00	8130	20240508	-2.46	6040	20231113	31.29	8130	-2.46	20240508	6350	24.88	20240122	8130	-2.46	20240508	6040	31.29	20231113	1.48	N	052330	500	77 억		1626280	N	N	0	N	00	N
72	20241021	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-20	5	-0.25	29397670	3706	21.00	7890	7970	7870	10290	5550	7920	7932.45	10.44	0	-834	8053	7986	7893	7826	7733	7940	7780	78	2370	500	5700	10	1	15574552	1230	15.52	0.37	12	0.02	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.48	N	052330	500	77 억		1626280	N	N	0	N	00	N
73	20241018	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-40	5	-0.50	138379970	17648	31.78	7960	7960	7800	10340	5580	7960	7841.10	10.51	0	-10312	8066	8012	7936	7882	7806	7975	7845	78	2380	500	5730	10	1	15574552	1234	15.56	0.37	12	0.11	509.00	21632.00	8130	20240508	-2.58	6040	20231113	31.13	8130	-2.58	20240508	6350	24.72	20240122	8130	-2.58	20240508	6040	31.13	20231113	1.54	N	052330	500	77 억		1636583	N	N	0	N	00	N
74	20241018	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-120	5	-1.51	108875510	13910	25.05	7960	7960	7800	10340	5580	7960	7827.14	10.51	0	-9066	8066	8012	7936	7882	7806	7975	7845	78	2380	500	5730	10	1	15574552	1221	15.40	0.36	12	0.09	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.54	N	052330	500	77 억		1636583	N	N	0	N	00	N
75	20241018	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-110	5	-1.38	102843420	13141	23.67	7960	7960	7800	10340	5580	7960	7826.15	10.51	0	-8825	8066	8012	7936	7882	7806	7975	7845	78	2380	500	5730	10	1	15574552	1223	15.42	0.36	12	0.08	509.00	21632.00	8130	20240508	-3.44	6040	20231113	29.97	8130	-3.44	20240508	6350	23.62	20240122	8130	-3.44	20240508	6040	29.97	20231113	1.54	N	052330	500	77 억		1636583	N	N	0	N	00	N
76	20241018	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-120	5	-1.51	81409820	10398	18.73	7960	7960	7800	10340	5580	7960	7829.37	10.51	0	-6719	8066	8012	7936	7882	7806	7975	7845	78	2380	500	5730	10	1	15574552	1221	15.40	0.36	12	0.07	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.54	N	052330	500	77 억		1636583	N	N	0	N	00	N
77	20241018	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-150	5	-1.88	63033510	8049	14.50	7960	7960	7810	10340	5580	7960	7831.22	10.51	0	-4791	8066	8012	7936	7882	7806	7975	7845	78	2380	500	5730	10	1	15574552	1216	15.34	0.36	12	0.05	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.54	N	052330	500	77 억		1636583	N	N	0	N	00	N
78	20241018	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-80	5	-1.01	24757270	3154	5.68	7960	7960	7830	10340	5580	7960	7849.48	10.51	0	-787	8066	8012	7936	7882	7806	7975	7845	78	2380	500	5730	10	1	15574552	1227	15.48	0.36	12	0.02	509.00	21632.00	8130	20240508	-3.08	6040	20231113	30.46	8130	-3.08	20240508	6350	24.09	20240122	8130	-3.08	20240508	6040	30.46	20231113	1.54	N	052330	500	77 억		1636583	N	N	0	N	00	N
79	20241018	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-80	5	-1.01	16877820	2149	3.87	7960	7960	7830	10340	5580	7960	7853.80	10.51	0	-306	8066	8012	7936	7882	7806	7975	7845	78	2380	500	5730	10	1	15574552	1227	15.48	0.36	12	0.01	509.00	21632.00	8130	20240508	-3.08	6040	20231113	30.46	8130	-3.08	20240508	6350	24.09	20240122	8130	-3.08	20240508	6040	30.46	20231113	1.54	N	052330	500	77 억		1636583	N	N	0	N	00	N
80	20241018	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-10	5	-0.13	79590	10	0.02	7960	7960	7950	10340	5580	7960	7959.00	10.51	0	6	8066	8012	7936	7882	7806	7975	7845	78	2380	500	5730	10	1	15574552	1238	15.62	0.37	12	0.00	509.00	21632.00	8130	20240508	-2.21	6040	20231113	31.62	8130	-2.21	20240508	6350	25.20	20240122	8130	-2.21	20240508	6040	31.62	20231113	1.54	N	052330	500	77 억		1636583	N	N	0	N	00	N
81	20241017	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	0	3	0.00	440068520	55525	139.28	7990	7990	7860	10340	5580	7960	7925.59	10.54	0	-4772	8066	8012	7946	7892	7826	7980	7860	78	2380	500	5730	10	1	15574552	1240	15.64	0.37	12	0.36	509.00	21632.00	8130	20240508	-2.09	6040	20231113	31.79	8130	-2.09	20240508	6350	25.35	20240122	8130	-2.09	20240508	6040	31.79	20231113	1.59	N	052330	500	77 억		1641418	N	N	0	N	00	N
82	20241017	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-60	5	-0.75	352948570	44480	111.57	7990	7990	7880	10340	5580	7960	7934.99	10.54	0	-4231	8066	8012	7946	7892	7826	7980	7860	78	2380	500	5730	10	1	15574552	1230	15.52	0.37	12	0.29	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.59	N	052330	500	77 억		1641418	N	N	0	N	00	N
83	20241017	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-70	5	-0.88	326118030	41078	103.04	7990	7990	7890	10340	5580	7960	7938.99	10.54	0	-4814	8066	8012	7946	7892	7826	7980	7860	78	2380	500	5730	10	1	15574552	1229	15.50	0.36	12	0.26	509.00	21632.00	8130	20240508	-2.95	6040	20231113	30.63	8130	-2.95	20240508	6350	24.25	20240122	8130	-2.95	20240508	6040	30.63	20231113	1.59	N	052330	500	77 억		1641418	N	N	0	N	00	N
84	20241017	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-50	5	-0.63	294300690	37046	92.93	7990	7990	7900	10340	5580	7960	7944.20	10.54	0	-4784	8066	8012	7946	7892	7826	7980	7860	78	2380	500	5730	10	1	15574552	1232	15.54	0.37	12	0.24	509.00	21632.00	8130	20240508	-2.71	6040	20231113	30.96	8130	-2.71	20240508	6350	24.57	20240122	8130	-2.71	20240508	6040	30.96	20231113	1.59	N	052330	500	77 억		1641418	N	N	0	N	00	N
85	20241017	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	30	2	0.38	73679310	9270	23.25	7990	7990	7900	10340	5580	7960	7948.15	10.54	0	-4264	8066	8012	7946	7892	7826	7980	7860	78	2380	500	5730	10	1	15574552	1244	15.70	0.37	12	0.06	509.00	21632.00	8130	20240508	-1.72	6040	20231113	32.28	8130	-1.72	20240508	6350	25.83	20240122	8130	-1.72	20240508	6040	32.28	20231113	1.59	N	052330	500	77 억		1641418	N	N	0	N	00	N
86	20241017	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-10	5	-0.13	33417120	4221	10.59	7990	7990	7900	10340	5580	7960	7916.87	10.54	0	-3827	8066	8012	7946	7892	7826	7980	7860	78	2380	500	5730	10	1	15574552	1238	15.62	0.37	12	0.03	509.00	21632.00	8130	20240508	-2.21	6040	20231113	31.62	8130	-2.21	20240508	6350	25.20	20240122	8130	-2.21	20240508	6040	31.62	20231113	1.59	N	052330	500	77 억		1641418	N	N	0	N	00	N
87	20241017	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	10	2	0.13	5720990	721	1.81	7990	7990	7920	10340	5580	7960	7934.80	10.54	0	-473	8066	8012	7946	7892	7826	7980	7860	78	2380	500	5730	10	1	15574552	1241	15.66	0.37	12	0.00	509.00	21632.00	8130	20240508	-1.97	6040	20231113	31.95	8130	-1.97	20240508	6350	25.51	20240122	8130	-1.97	20240508	6040	31.95	20231113	1.59	N	052330	500	77 억		1641418	N	N	0	N	00	N
88	20241017	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	30	2	0.38	199750	25	0.06	7990	7990	7990	10340	5580	7960	7990.00	10.54	0	-4	8066	8012	7946	7892	7826	7980	7860	78	2380	500	5730	10	1	15574552	1244	15.70	0.37	12	0.00	509.00	21632.00	8130	20240508	-1.72	6040	20231113	32.28	8130	-1.72	20240508	6350	25.83	20240122	8130	-1.72	20240508	6040	32.28	20231113	1.59	N	052330	500	77 억		1641418	N	N	0	N	00	N
89	20241016	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-30	5	-0.38	317894170	39866	76.26	8000	8000	7880	10380	5600	7990	7974.07	10.57	0	-4800	8063	8026	7973	7936	7883	8045	7955	78	2390	500	5750	10	1	15574552	1240	15.64	0.37	12	0.26	509.00	21632.00	8130	20240508	-2.09	6040	20231113	31.79	8130	-2.09	20240508	6350	25.35	20240122	8130	-2.09	20240508	6040	31.79	20231113	1.56	N	052330	500	77 억		1646207	N	N	0	N	00	N
90	20241016	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-50	5	-0.63	310616500	38950	74.51	8000	8000	7880	10380	5600	7990	7974.75	10.57	0	-4728	8063	8026	7973	7936	7883	8045	7955	78	2390	500	5750	10	1	15574552	1237	15.60	0.37	12	0.25	509.00	21632.00	8130	20240508	-2.34	6040	20231113	31.46	8130	-2.34	20240508	6350	25.04	20240122	8130	-2.34	20240508	6040	31.46	20231113	1.56	N	052330	500	77 억		1646207	N	N	0	N	00	N
91	20241016	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-50	5	-0.63	126118920	15817	30.26	8000	8000	7910	10380	5600	7990	7973.63	10.57	0	-2824	8063	8026	7973	7936	7883	8045	7955	78	2390	500	5750	10	1	15574552	1237	15.60	0.37	12	0.10	509.00	21632.00	8130	20240508	-2.34	6040	20231113	31.46	8130	-2.34	20240508	6350	25.04	20240122	8130	-2.34	20240508	6040	31.46	20231113	1.56	N	052330	500	77 억		1646207	N	N	0	N	00	N
92	20241016	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-40	5	-0.50	123005430	15424	29.50	8000	8000	7910	10380	5600	7990	7974.94	10.57	0	-2633	8063	8026	7973	7936	7883	8045	7955	78	2390	500	5750	10	1	15574552	1238	15.62	0.37	12	0.10	509.00	21632.00	8130	20240508	-2.21	6040	20231113	31.62	8130	-2.21	20240508	6350	25.20	20240122	8130	-2.21	20240508	6040	31.62	20231113	1.56	N	052330	500	77 억		1646207	N	N	0	N	00	N
93	20241016	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-40	5	-0.50	15034100	1896	3.63	8000	8000	7910	10380	5600	7990	7929.38	10.57	0	-719	8063	8026	7973	7936	7883	8045	7955	78	2390	500	5750	10	1	15574552	1238	15.62	0.37	12	0.01	509.00	21632.00	8130	20240508	-2.21	6040	20231113	31.62	8130	-2.21	20240508	6350	25.20	20240122	8130	-2.21	20240508	6040	31.62	20231113	1.56	N	052330	500	77 억		1646207	N	N	0	N	00	N
94	20241016	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-30	5	-0.38	12614500	1591	3.04	8000	8000	7910	10380	5600	7990	7928.66	10.57	0	-678	8063	8026	7973	7936	7883	8045	7955	78	2390	500	5750	10	1	15574552	1240	15.64	0.37	12	0.01	509.00	21632.00	8130	20240508	-2.09	6040	20231113	31.79	8130	-2.09	20240508	6350	25.35	20240122	8130	-2.09	20240508	6040	31.79	20231113	1.56	N	052330	500	77 억		1646207	N	N	0	N	00	N
95	20241016	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-20	5	-0.25	7958680	1004	1.92	8000	8000	7910	10380	5600	7990	7926.97	10.57	0	-425	8063	8026	7973	7936	7883	8045	7955	78	2390	500	5750	10	1	15574552	1241	15.66	0.37	12	0.01	509.00	21632.00	8130	20240508	-1.97	6040	20231113	31.95	8130	-1.97	20240508	6350	25.51	20240122	8130	-1.97	20240508	6040	31.95	20231113	1.56	N	052330	500	77 억		1646207	N	N	0	N	00	N
96	20241016	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	0	3	0.00	990950	124	0.24	8000	8000	7990	10380	5600	7990	7991.53	10.57	0	-97	8063	8026	7973	7936	7883	8045	7955	78	2390	500	5750	10	1	15574552	1244	15.70	0.37	12	0.00	509.00	21632.00	8130	20240508	-1.72	6040	20231113	32.28	8130	-1.72	20240508	6350	25.83	20240122	8130	-1.72	20240508	6040	32.28	20231113	1.56	N	052330	500	77 억		1646207	N	N	0	N	00	N
97	20241015	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	20	2	0.25	415593990	52278	336.52	7970	8010	7920	10360	5580	7970	7947.47	10.60	0	-3251	8116	8042	7916	7842	7716	7980	7780	78	2390	500	5730	10	1	15574552	1244	15.70	0.37	12	0.34	509.00	21632.00	8130	20240508	-1.72	6040	20231113	32.28	8130	-1.72	20240508	6350	25.83	20240122	8130	-1.72	20240508	6040	32.28	20231113	1.55	N	052330	500	77 억		1650448	N	N	0	N	00	N
98	20241015	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-20	5	-0.25	373954520	47057	302.91	7970	8010	7920	10360	5580	7970	7946.84	10.60	0	-2891	8116	8042	7916	7842	7716	7980	7780	78	2390	500	5730	10	1	15574552	1238	15.62	0.37	12	0.30	509.00	21632.00	8130	20240508	-2.21	6040	20231113	31.62	8130	-2.21	20240508	6350	25.20	20240122	8130	-2.21	20240508	6040	31.62	20231113	1.55	N	052330	500	77 억		1650448	N	N	0	N	00	N
99	20241015	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	0	3	0.00	250493110	31491	202.71	7970	8010	7920	10360	5580	7970	7954.43	10.60	0	-6902	8116	8042	7916	7842	7716	7980	7780	78	2390	500	5730	10	1	15574552	1241	15.66	0.37	12	0.20	509.00	21632.00	8130	20240508	-1.97	6040	20231113	31.95	8130	-1.97	20240508	6350	25.51	20240122	8130	-1.97	20240508	6040	31.95	20231113	1.55	N	052330	500	77 억		1650448	N	N	0	N	00	N
100	20241015	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	0	3	0.00	243667710	30633	197.19	7970	8010	7920	10360	5580	7970	7954.42	10.60	0	-7486	8116	8042	7916	7842	7716	7980	7780	78	2390	500	5730	10	1	15574552	1241	15.66	0.37	12	0.20	509.00	21632.00	8130	20240508	-1.97	6040	20231113	31.95	8130	-1.97	20240508	6350	25.51	20240122	8130	-1.97	20240508	6040	31.95	20231113	1.55	N	052330	500	77 억		1650448	N	N	0	N	00	N
101	20241015	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	20	2	0.25	237079420	29806	191.86	7970	8010	7920	10360	5580	7970	7954.08	10.60	0	-7969	8116	8042	7916	7842	7716	7980	7780	78	2390	500	5730	10	1	15574552	1244	15.70	0.37	12	0.19	509.00	21632.00	8130	20240508	-1.72	6040	20231113	32.28	8130	-1.72	20240508	6350	25.83	20240122	8130	-1.72	20240508	6040	32.28	20231113	1.55	N	052330	500	77 억		1650448	N	N	0	N	00	N
102	20241015	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	10	2	0.13	209531820	26355	169.65	7970	8010	7920	10360	5580	7970	7950.36	10.60	0	-7219	8116	8042	7916	7842	7716	7980	7780	78	2390	500	5730	10	1	15574552	1243	15.68	0.37	12	0.17	509.00	21632.00	8130	20240508	-1.85	6040	20231113	32.12	8130	-1.85	20240508	6350	25.67	20240122	8130	-1.85	20240508	6040	32.12	20231113	1.55	N	052330	500	77 억		1650448	N	N	0	N	00	N
103	20241015	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-10	5	-0.13	63212430	7944	51.14	7970	8010	7920	10360	5580	7970	7957.25	10.60	0	-4088	8116	8042	7916	7842	7716	7980	7780	78	2390	500	5730	10	1	15574552	1240	15.64	0.37	12	0.05	509.00	21632.00	8130	20240508	-2.09	6040	20231113	31.79	8130	-2.09	20240508	6350	25.35	20240122	8130	-2.09	20240508	6040	31.79	20231113	1.55	N	052330	500	77 억		1650448	N	N	0	N	00	N
104	20241015	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	0	3	0.00	10201580	1285	8.27	7970	7980	7920	10360	5580	7970	7938.97	10.60	0	-1215	8116	8042	7916	7842	7716	7980	7780	78	2390	500	5730	10	1	15574552	1241	15.66	0.37	12	0.01	509.00	21632.00	8130	20240508	-1.97	6040	20231113	31.95	8130	-1.97	20240508	6350	25.51	20240122	8130	-1.97	20240508	6040	31.95	20231113	1.55	N	052330	500	77 억		1650448	N	N	0	N	00	N
105	20241014	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-20	5	-0.25	122213830	15535	31.49	7990	7990	7790	10380	5600	7990	7867.00	10.61	0	-2246	8170	8080	7980	7890	7790	8125	7935	78	2390	500	5750	10	1	15574552	1241	15.66	0.37	12	0.10	509.00	21632.00	8130	20240508	-1.97	6040	20231113	31.95	8130	-1.97	20240508	6350	25.51	20240122	8130	-1.97	20240508	6040	31.95	20231113	1.51	N	052330	500	77 억		1653190	N	N	0	N	00	N
106	20241014	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-100	5	-1.25	101903240	12964	26.28	7990	7990	7790	10380	5600	7990	7860.48	10.61	0	-1783	8170	8080	7980	7890	7790	8125	7935	78	2390	500	5750	10	1	15574552	1229	15.50	0.36	12	0.08	509.00	21632.00	8130	20240508	-2.95	6040	20231113	30.63	8130	-2.95	20240508	6350	24.25	20240122	8130	-2.95	20240508	6040	30.63	20231113	1.51	N	052330	500	77 억		1653190	N	N	0	N	00	N
107	20241014	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-110	5	-1.38	93088680	11845	24.01	7990	7990	7790	10380	5600	7990	7858.90	10.61	0	-1843	8170	8080	7980	7890	7790	8125	7935	78	2390	500	5750	10	1	15574552	1227	15.48	0.36	12	0.08	509.00	21632.00	8130	20240508	-3.08	6040	20231113	30.46	8130	-3.08	20240508	6350	24.09	20240122	8130	-3.08	20240508	6040	30.46	20231113	1.51	N	052330	500	77 억		1653190	N	N	0	N	00	N
108	20241014	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-120	5	-1.50	91160670	11600	23.51	7990	7990	7790	10380	5600	7990	7858.68	10.61	0	-1749	8170	8080	7980	7890	7790	8125	7935	78	2390	500	5750	10	1	15574552	1226	15.46	0.36	12	0.07	509.00	21632.00	8130	20240508	-3.20	6040	20231113	30.30	8130	-3.20	20240508	6350	23.94	20240122	8130	-3.20	20240508	6040	30.30	20231113	1.51	N	052330	500	77 억		1653190	N	N	0	N	00	N
109	20241014	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-110	5	-1.38	86393090	10993	22.28	7990	7990	7790	10380	5600	7990	7858.92	10.61	0	-1399	8170	8080	7980	7890	7790	8125	7935	78	2390	500	5750	10	1	15574552	1227	15.48	0.36	12	0.07	509.00	21632.00	8130	20240508	-3.08	6040	20231113	30.46	8130	-3.08	20240508	6350	24.09	20240122	8130	-3.08	20240508	6040	30.46	20231113	1.51	N	052330	500	77 억		1653190	N	N	0	N	00	N
110	20241014	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-150	5	-1.88	86063280	10951	22.20	7990	7990	7790	10380	5600	7990	7858.94	10.61	0	-1395	8170	8080	7980	7890	7790	8125	7935	78	2390	500	5750	10	1	15574552	1221	15.40	0.36	12	0.07	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.51	N	052330	500	77 억		1653190	N	N	0	N	00	N
111	20241014	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-150	5	-1.88	60855180	7739	15.69	7990	7990	7790	10380	5600	7990	7863.44	10.61	0	-780	8170	8080	7980	7890	7790	8125	7935	78	2390	500	5750	10	1	15574552	1221	15.40	0.36	12	0.05	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.51	N	052330	500	77 억		1653190	N	N	0	N	00	N
112	20241014	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	0	3	0.00	759050	95	0.19	7990	7990	7990	10380	5600	7990	7990.00	10.61	0	-17	8170	8080	7980	7890	7790	8125	7935	78	2390	500	5750	10	1	15574552	1244	15.70	0.37	12	0.00	509.00	21632.00	8130	20240508	-1.72	6040	20231113	32.28	8130	-1.72	20240508	6350	25.83	20240122	8130	-1.72	20240508	6040	32.28	20231113	1.51	N	052330	500	77 억		1653190	N	N	0	N	00	N
113	20241011	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	50	2	0.63	393040460	49332	78.58	7950	8070	7880	10320	5560	7940	7965.32	10.69	0	-11404	8106	8022	7936	7852	7766	8065	7895	78	2380	500	5710	10	1	15574552	1244	15.70	0.37	12	0.32	509.00	21632.00	8130	20240508	-1.72	6040	20231113	32.28	8130	-1.72	20240508	6350	25.83	20240122	8130	-1.72	20240508	6040	32.28	20231113	1.59	N	052330	500	77 억		1665603	N	N	0	N	00	N
114	20241011	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	0	3	0.00	336095950	42189	67.20	7950	8070	7880	10320	5560	7940	7966.44	10.69	0	-11140	8106	8022	7936	7852	7766	8065	7895	78	2380	500	5710	10	1	15574552	1237	15.60	0.37	12	0.27	509.00	21632.00	8130	20240508	-2.34	6040	20231113	31.46	8130	-2.34	20240508	6350	25.04	20240122	8130	-2.34	20240508	6040	31.46	20231113	1.59	N	052330	500	77 억		1665603	N	N	0	N	00	N
115	20241011	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-50	5	-0.63	294590490	36937	58.84	7950	8070	7880	10320	5560	7940	7975.49	10.69	0	-12218	8106	8022	7936	7852	7766	8065	7895	78	2380	500	5710	10	1	15574552	1229	15.50	0.36	12	0.24	509.00	21632.00	8130	20240508	-2.95	6040	20231113	30.63	8130	-2.95	20240508	6350	24.25	20240122	8130	-2.95	20240508	6040	30.63	20231113	1.59	N	052330	500	77 억		1665603	N	N	0	N	00	N
116	20241011	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-40	5	-0.50	286286430	35885	57.16	7950	8070	7890	10320	5560	7940	7977.89	10.69	0	-12315	8106	8022	7936	7852	7766	8065	7895	78	2380	500	5710	10	1	15574552	1230	15.52	0.37	12	0.23	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.59	N	052330	500	77 억		1665603	N	N	0	N	00	N
117	20241011	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-40	5	-0.50	271936730	34068	54.27	7950	8070	7890	10320	5560	7940	7982.17	10.69	0	-12664	8106	8022	7936	7852	7766	8065	7895	78	2380	500	5710	10	1	15574552	1230	15.52	0.37	12	0.22	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.59	N	052330	500	77 억		1665603	N	N	0	N	00	N
118	20241011	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	0	3	0.00	265574990	33263	52.98	7950	8070	7910	10320	5560	7940	7984.10	10.69	0	-12999	8106	8022	7936	7852	7766	8065	7895	78	2380	500	5710	10	1	15574552	1237	15.60	0.37	12	0.21	509.00	21632.00	8130	20240508	-2.34	6040	20231113	31.46	8130	-2.34	20240508	6350	25.04	20240122	8130	-2.34	20240508	6040	31.46	20231113	1.59	N	052330	500	77 억		1665603	N	N	0	N	00	N
119	20241011	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	70	2	0.88	167748550	20964	33.39	7950	8070	7950	10320	5560	7940	8001.74	10.69	0	-4222	8106	8022	7936	7852	7766	8065	7895	78	2380	500	5710	10	1	15574552	1248	15.74	0.37	12	0.13	509.00	21632.00	8130	20240508	-1.48	6040	20231113	32.62	8130	-1.48	20240508	6350	26.14	20240122	8130	-1.48	20240508	6040	32.62	20231113	1.59	N	052330	500	77 억		1665603	N	N	0	N	00	N
120	20241011	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	50	2	0.63	3865630	486	0.77	7950	8000	7950	10320	5560	7940	7953.97	10.69	0	-345	8106	8022	7936	7852	7766	8065	7895	78	2380	500	5710	10	1	15574552	1244	15.70	0.37	12	0.00	509.00	21632.00	8130	20240508	-1.72	6040	20231113	32.28	8130	-1.72	20240508	6350	25.83	20240122	8130	-1.72	20240508	6040	32.28	20231113	1.59	N	052330	500	77 억		1665603	N	N	0	N	00	N
121	20241010	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	498925330	62756	88.55	7920	8020	7850	10270	5530	7900	7950.50	10.74	0	-6321	8020	7960	7880	7820	7740	7990	7850	78	2370	500	5680	10	1	15574552	1237	15.60	0.37	12	0.40	509.00	21632.00	8130	20240508	-2.34	6040	20231113	31.46	8130	-2.34	20240508	6350	25.04	20240122	8130	-2.34	20240508	6040	31.46	20231113	1.63	N	052330	500	77 억		1672669	N	N	0	N	00	N
122	20241010	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	0	3	0.00	466482610	58660	82.77	7920	8020	7850	10270	5530	7900	7952.58	10.74	0	-4424	8020	7960	7880	7820	7740	7990	7850	78	2370	500	5680	10	1	15574552	1230	15.52	0.37	12	0.38	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.63	N	052330	500	77 억		1672669	N	N	0	N	00	N
123	20241010	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	395634510	49698	70.13	7920	8020	7920	10270	5530	7900	7961.13	10.74	0	2117	8020	7960	7880	7820	7740	7990	7850	78	2370	500	5680	10	1	15574552	1237	15.60	0.37	12	0.32	509.00	21632.00	8130	20240508	-2.34	6040	20231113	31.46	8130	-2.34	20240508	6350	25.04	20240122	8130	-2.34	20240508	6040	31.46	20231113	1.63	N	052330	500	77 억		1672669	N	N	0	N	00	N
124	20241010	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	50	2	0.63	389091770	48873	68.96	7920	8020	7920	10270	5530	7900	7961.65	10.74	0	2404	8020	7960	7880	7820	7740	7990	7850	78	2370	500	5680	10	1	15574552	1238	15.62	0.37	12	0.31	509.00	21632.00	8130	20240508	-2.21	6040	20231113	31.62	8130	-2.21	20240508	6350	25.20	20240122	8130	-2.21	20240508	6040	31.62	20231113	1.63	N	052330	500	77 억		1672669	N	N	0	N	00	N
125	20241010	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	320761050	40255	56.80	7920	8020	7920	10270	5530	7900	7968.73	10.74	0	1926	8020	7960	7880	7820	7740	7990	7850	78	2370	500	5680	10	1	15574552	1237	15.60	0.37	12	0.26	509.00	21632.00	8130	20240508	-2.34	6040	20231113	31.46	8130	-2.34	20240508	6350	25.04	20240122	8130	-2.34	20240508	6040	31.46	20231113	1.63	N	052330	500	77 억		1672669	N	N	0	N	00	N
126	20241010	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	60	2	0.76	312904860	39267	55.41	7920	8020	7920	10270	5530	7900	7969.16	10.74	0	1756	8020	7960	7880	7820	7740	7990	7850	78	2370	500	5680	10	1	15574552	1240	15.64	0.37	12	0.25	509.00	21632.00	8130	20240508	-2.09	6040	20231113	31.79	8130	-2.09	20240508	6350	25.35	20240122	8130	-2.09	20240508	6040	31.79	20231113	1.63	N	052330	500	77 억		1672669	N	N	0	N	00	N
127	20241010	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	70	2	0.89	229548900	28783	40.61	7920	8020	7920	10270	5530	7900	7975.93	10.74	0	9796	8020	7960	7880	7820	7740	7990	7850	78	2370	500	5680	10	1	15574552	1241	15.66	0.37	12	0.18	509.00	21632.00	8130	20240508	-1.97	6040	20231113	31.95	8130	-1.97	20240508	6350	25.51	20240122	8130	-1.97	20240508	6040	31.95	20231113	1.63	N	052330	500	77 억		1672669	N	N	0	N	00	N
128	20241010	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	20	2	0.25	8818140	1114	1.57	7920	7940	7920	10270	5530	7900	7921.39	10.74	0	-13	8020	7960	7880	7820	7740	7990	7850	78	2370	500	5680	10	1	15574552	1234	15.56	0.37	12	0.01	509.00	21632.00	8130	20240508	-2.58	6040	20231113	31.13	8130	-2.58	20240508	6350	24.72	20240122	8130	-2.58	20240508	6040	31.13	20231113	1.63	N	052330	500	77 억		1672669	N	N	0	N	00	N
129	20241008	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	80	2	1.02	558964750	70862	187.12	7840	7940	7800	10160	5480	7820	7887.95	10.57	0	27831	7906	7862	7816	7772	7726	7885	7795	78	2340	500	5630	10	1	15574552	1230	15.52	0.37	12	0.45	509.00	21632.00	8130	20240508	-2.83	6040	20231113	30.79	8130	-2.83	20240508	6350	24.41	20240122	8130	-2.83	20240508	6040	30.79	20231113	1.62	N	052330	500	77 억		1646780	N	N	0	N	00	N
130	20241008	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	60	2	0.77	462683720	58670	154.93	7840	7940	7800	10160	5480	7820	7886.21	10.57	0	27257	7906	7862	7816	7772	7726	7885	7795	78	2340	500	5630	10	1	15574552	1227	15.48	0.36	12	0.38	509.00	21632.00	8130	20240508	-3.08	6040	20231113	30.46	8130	-3.08	20240508	6350	24.09	20240122	8130	-3.08	20240508	6040	30.46	20231113	1.62	N	052330	500	77 억		1646780	N	N	0	N	00	N
131	20241008	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	50	2	0.64	430510200	54579	144.13	7840	7940	7800	10160	5480	7820	7887.84	10.57	0	25723	7906	7862	7816	7772	7726	7885	7795	78	2340	500	5630	10	1	15574552	1226	15.46	0.36	12	0.35	509.00	21632.00	8130	20240508	-3.20	6040	20231113	30.30	8130	-3.20	20240508	6350	23.94	20240122	8130	-3.20	20240508	6040	30.30	20231113	1.62	N	052330	500	77 억		1646780	N	N	0	N	00	N
132	20241008	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	50	2	0.64	428453650	54318	143.44	7840	7940	7800	10160	5480	7820	7887.88	10.57	0	25710	7906	7862	7816	7772	7726	7885	7795	78	2340	500	5630	10	1	15574552	1226	15.46	0.36	12	0.35	509.00	21632.00	8130	20240508	-3.20	6040	20231113	30.30	8130	-3.20	20240508	6350	23.94	20240122	8130	-3.20	20240508	6040	30.30	20231113	1.62	N	052330	500	77 억		1646780	N	N	0	N	00	N
133	20241008	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	60	2	0.77	426925470	54124	142.92	7840	7940	7800	10160	5480	7820	7887.91	10.57	0	25669	7906	7862	7816	7772	7726	7885	7795	78	2340	500	5630	10	1	15574552	1227	15.48	0.36	12	0.35	509.00	21632.00	8130	20240508	-3.08	6040	20231113	30.46	8130	-3.08	20240508	6350	24.09	20240122	8130	-3.08	20240508	6040	30.46	20231113	1.62	N	052330	500	77 억		1646780	N	N	0	N	00	N
134	20241008	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	70	2	0.90	396535050	50262	132.73	7840	7940	7800	10160	5480	7820	7889.36	10.57	0	25418	7906	7862	7816	7772	7726	7885	7795	78	2340	500	5630	10	1	15574552	1229	15.50	0.36	12	0.32	509.00	21632.00	8130	20240508	-2.95	6040	20231113	30.63	8130	-2.95	20240508	6350	24.25	20240122	8130	-2.95	20240508	6040	30.63	20231113	1.62	N	052330	500	77 억		1646780	N	N	0	N	00	N
135	20241008	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	100	2	1.28	347492230	44052	116.33	7840	7940	7800	10160	5480	7820	7888.23	10.57	0	23335	7906	7862	7816	7772	7726	7885	7795	78	2340	500	5630	10	1	15574552	1234	15.56	0.37	12	0.28	509.00	21632.00	8130	20240508	-2.58	6040	20231113	31.13	8130	-2.58	20240508	6350	24.72	20240122	8130	-2.58	20240508	6040	31.13	20231113	1.62	N	052330	500	77 억		1646780	N	N	0	N	00	N
136	20241008	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	40	2	0.51	601500	77	0.20	7840	7860	7800	10160	5480	7820	7811.69	10.57	0	-56	7906	7862	7816	7772	7726	7885	7795	78	2340	500	5630	10	1	15574552	1224	15.44	0.36	12	0.00	509.00	21632.00	8130	20240508	-3.32	6040	20231113	30.13	8130	-3.32	20240508	6350	23.78	20240122	8130	-3.32	20240508	6040	30.13	20231113	1.62	N	052330	500	77 억		1646780	N	N	0	N	00	N
137	20241007	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	70	2	0.90	296275940	37868	310.09	7770	7860	7770	10070	5430	7750	7823.91	10.56	0	3846	7896	7822	7746	7672	7596	7785	7635	78	2320	500	5580	10	1	15574552	1218	15.36	0.36	12	0.24	509.00	21632.00	8130	20240508	-3.81	6040	20231113	29.47	8130	-3.81	20240508	6350	23.15	20240122	8130	-3.81	20240508	6040	29.47	20231113	1.55	N	052330	500	77 억		1644390	N	N	0	N	00	N
138	20241007	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	40	2	0.52	289398610	36988	302.88	7770	7860	7770	10070	5430	7750	7824.12	10.56	0	3546	7896	7822	7746	7672	7596	7785	7635	78	2320	500	5580	10	1	15574552	1213	15.30	0.36	12	0.24	509.00	21632.00	8130	20240508	-4.18	6040	20231113	28.97	8130	-4.18	20240508	6350	22.68	20240122	8130	-4.18	20240508	6040	28.97	20231113	1.55	N	052330	500	77 억		1644390	N	N	0	N	00	N
139	20241007	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	60	2	0.77	269433800	34429	281.93	7770	7860	7770	10070	5430	7750	7825.78	10.56	0	2492	7896	7822	7746	7672	7596	7785	7635	78	2320	500	5580	10	1	15574552	1216	15.34	0.36	12	0.22	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.55	N	052330	500	77 억		1644390	N	N	0	N	00	N
140	20241007	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	60	2	0.77	242925640	31033	254.12	7770	7860	7770	10070	5430	7750	7827.98	10.56	0	-287	7896	7822	7746	7672	7596	7785	7635	78	2320	500	5580	10	1	15574552	1216	15.34	0.36	12	0.20	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.55	N	052330	500	77 억		1644390	N	N	0	N	00	N
141	20241007	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	90	2	1.16	232153930	29652	242.81	7770	7860	7770	10070	5430	7750	7829.28	10.56	0	-822	7896	7822	7746	7672	7596	7785	7635	78	2320	500	5580	10	1	15574552	1221	15.40	0.36	12	0.19	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.55	N	052330	500	77 억		1644390	N	N	0	N	00	N
142	20241007	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	70	2	0.90	199341430	25464	208.52	7770	7860	7770	10070	5430	7750	7828.36	10.56	0	-967	7896	7822	7746	7672	7596	7785	7635	78	2320	500	5580	10	1	15574552	1218	15.36	0.36	12	0.16	509.00	21632.00	8130	20240508	-3.81	6040	20231113	29.47	8130	-3.81	20240508	6350	23.15	20240122	8130	-3.81	20240508	6040	29.47	20231113	1.55	N	052330	500	77 억		1644390	N	N	0	N	00	N
143	20241007	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	90	2	1.16	151930610	19411	158.95	7770	7860	7770	10070	5430	7750	7827.04	10.56	0	-1106	7896	7822	7746	7672	7596	7785	7635	78	2320	500	5580	10	1	15574552	1221	15.40	0.36	12	0.12	509.00	21632.00	8130	20240508	-3.57	6040	20231113	29.80	8130	-3.57	20240508	6350	23.46	20240122	8130	-3.57	20240508	6040	29.80	20231113	1.55	N	052330	500	77 억		1644390	N	N	0	N	00	N
144	20241007	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	70	2	0.90	17355260	2227	18.24	7770	7840	7770	10070	5430	7750	7793.11	10.56	0	-2	7896	7822	7746	7672	7596	7785	7635	78	2320	500	5580	10	1	15574552	1218	15.36	0.36	12	0.01	509.00	21632.00	8130	20240508	-3.81	6040	20231113	29.47	8130	-3.81	20240508	6350	23.15	20240122	8130	-3.81	20240508	6040	29.47	20231113	1.55	N	052330	500	77 억		1644390	N	N	0	N	00	N
145	20241004	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-40	5	-0.51	94237080	12212	23.00	7760	7820	7670	10120	5460	7790	7716.76	10.55	0	3207	7870	7830	7760	7720	7650	7850	7740	78	2330	500	5600	10	1	15574552	1207	15.23	0.36	12	0.08	509.00	21632.00	8130	20240508	-4.67	6040	20231113	28.31	8130	-4.67	20240508	6350	22.05	20240122	8130	-4.67	20240508	6040	28.31	20231113	1.53	N	052330	500	77 억		1642520	N	N	0	N	00	N
146	20241004	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-40	5	-0.51	85737390	11112	20.93	7760	7820	7670	10120	5460	7790	7715.75	10.55	0	3418	7870	7830	7760	7720	7650	7850	7740	78	2330	500	5600	10	1	15574552	1207	15.23	0.36	12	0.07	509.00	21632.00	8130	20240508	-4.67	6040	20231113	28.31	8130	-4.67	20240508	6350	22.05	20240122	8130	-4.67	20240508	6040	28.31	20231113	1.53	N	052330	500	77 억		1642520	N	N	0	N	00	N
147	20241004	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-80	5	-1.03	57823260	7490	14.11	7760	7820	7670	10120	5460	7790	7720.06	10.55	0	1141	7870	7830	7760	7720	7650	7850	7740	78	2330	500	5600	10	1	15574552	1201	15.15	0.36	12	0.05	509.00	21632.00	8130	20240508	-5.17	6040	20231113	27.65	8130	-5.17	20240508	6350	21.42	20240122	8130	-5.17	20240508	6040	27.65	20231113	1.53	N	052330	500	77 억		1642520	N	N	0	N	00	N
148	20241004	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-40	5	-0.51	52315490	6775	12.76	7760	7820	7670	10120	5460	7790	7721.84	10.55	0	816	7870	7830	7760	7720	7650	7850	7740	78	2330	500	5600	10	1	15574552	1207	15.23	0.36	12	0.04	509.00	21632.00	8130	20240508	-4.67	6040	20231113	28.31	8130	-4.67	20240508	6350	22.05	20240122	8130	-4.67	20240508	6040	28.31	20231113	1.53	N	052330	500	77 억		1642520	N	N	0	N	00	N
149	20241004	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-20	5	-0.26	38311500	4957	9.34	7760	7820	7670	10120	5460	7790	7728.77	10.55	0	253	7870	7830	7760	7720	7650	7850	7740	78	2330	500	5600	10	1	15574552	1210	15.27	0.36	12	0.03	509.00	21632.00	8130	20240508	-4.43	6040	20231113	28.64	8130	-4.43	20240508	6350	22.36	20240122	8130	-4.43	20240508	6040	28.64	20231113	1.53	N	052330	500	77 억		1642520	N	N	0	N	00	N
150	20241004	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-30	5	-0.39	24794590	3209	6.04	7760	7820	7670	10120	5460	7790	7726.58	10.55	0	68	7870	7830	7760	7720	7650	7850	7740	78	2330	500	5600	10	1	15574552	1209	15.25	0.36	12	0.02	509.00	21632.00	8130	20240508	-4.55	6040	20231113	28.48	8130	-4.55	20240508	6350	22.20	20240122	8130	-4.55	20240508	6040	28.48	20231113	1.53	N	052330	500	77 억		1642520	N	N	0	N	00	N
151	20241004	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-30	5	-0.39	11446090	1478	2.78	7760	7820	7670	10120	5460	7790	7744.31	10.55	0	49	7870	7830	7760	7720	7650	7850	7740	78	2330	500	5600	10	1	15574552	1209	15.25	0.36	12	0.01	509.00	21632.00	8130	20240508	-4.55	6040	20231113	28.48	8130	-4.55	20240508	6350	22.20	20240122	8130	-4.55	20240508	6040	28.48	20231113	1.53	N	052330	500	77 억		1642520	N	N	0	N	00	N
152	20241004	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	20	2	0.26	4322560	555	1.05	7760	7820	7760	10120	5460	7790	7788.40	10.55	0	1	7870	7830	7760	7720	7650	7850	7740	78	2330	500	5600	10	1	15574552	1216	15.34	0.36	12	0.00	509.00	21632.00	8130	20240508	-3.94	6040	20231113	29.30	8130	-3.94	20240508	6350	22.99	20240122	8130	-3.94	20240508	6040	29.30	20231113	1.53	N	052330	500	77 억		1642520	N	N	0	N	00	N
153	20241002	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-10	5	-0.13	411791300	53100	66.33	7780	7800	7690	10140	5460	7800	7755.02	10.66	0	-15025	7986	7892	7806	7712	7626	7850	7670	78	2340	500	5610	10	1	15574552	1213	15.30	0.36	12	0.34	509.00	21632.00	8130	20240508	-4.18	6040	20231113	28.97	8130	-4.18	20240508	6350	22.68	20240122	8130	-4.18	20240508	6040	28.97	20231113	1.56	N	052330	500	77 억		1660979	N	N	0	N	00	N
154	20241002	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	-60	5	-0.77	326846550	42165	52.67	7780	7800	7690	10140	5460	7800	7751.61	10.66	0	-12519	7986	7892	7806	7712	7626	7850	7670	78	2340	500	5610	10	1	15574552	1205	15.21	0.36	12	0.27	509.00	21632.00	8130	20240508	-4.80	6040	20231113	28.15	8130	-4.80	20240508	6350	21.89	20240122	8130	-4.80	20240508	6040	28.15	20231113	1.56	N	052330	500	77 억		1660979	N	N	0	N	00	N
155	20241002	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-50	5	-0.64	292106140	37666	47.05	7780	7800	7690	10140	5460	7800	7755.17	10.66	0	-12032	7986	7892	7806	7712	7626	7850	7670	78	2340	500	5610	10	1	15574552	1207	15.23	0.36	12	0.24	509.00	21632.00	8130	20240508	-4.67	6040	20231113	28.31	8130	-4.67	20240508	6350	22.05	20240122	8130	-4.67	20240508	6040	28.31	20231113	1.56	N	052330	500	77 억		1660979	N	N	0	N	00	N
156	20241002	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-10	5	-0.13	247900130	31957	39.92	7780	7800	7690	10140	5460	7800	7757.30	10.66	0	-13262	7986	7892	7806	7712	7626	7850	7670	78	2340	500	5610	10	1	15574552	1213	15.30	0.36	12	0.21	509.00	21632.00	8130	20240508	-4.18	6040	20231113	28.97	8130	-4.18	20240508	6350	22.68	20240122	8130	-4.18	20240508	6040	28.97	20231113	1.56	N	052330	500	77 억		1660979	N	N	0	N	00	N
157	20241002	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-10	5	-0.13	244117840	31471	39.31	7780	7800	7690	10140	5460	7800	7756.91	10.66	0	-13399	7986	7892	7806	7712	7626	7850	7670	78	2340	500	5610	10	1	15574552	1213	15.30	0.36	12	0.20	509.00	21632.00	8130	20240508	-4.18	6040	20231113	28.97	8130	-4.18	20240508	6350	22.68	20240122	8130	-4.18	20240508	6040	28.97	20231113	1.56	N	052330	500	77 억		1660979	N	N	0	N	00	N
158	20241002	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-20	5	-0.26	194392210	25061	31.30	7780	7800	7690	10140	5460	7800	7756.76	10.66	0	-13357	7986	7892	7806	7712	7626	7850	7670	78	2340	500	5610	10	1	15574552	1212	15.28	0.36	12	0.16	509.00	21632.00	8130	20240508	-4.31	6040	20231113	28.81	8130	-4.31	20240508	6350	22.52	20240122	8130	-4.31	20240508	6040	28.81	20231113	1.56	N	052330	500	77 억		1660979	N	N	0	N	00	N
159	20241002	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-20	5	-0.26	163863260	21130	26.39	7780	7800	7690	10140	5460	7800	7755.01	10.66	0	-13010	7986	7892	7806	7712	7626	7850	7670	78	2340	500	5610	10	1	15574552	1212	15.28	0.36	12	0.14	509.00	21632.00	8130	20240508	-4.31	6040	20231113	28.81	8130	-4.31	20240508	6350	22.52	20240122	8130	-4.31	20240508	6040	28.81	20231113	1.56	N	052330	500	77 억		1660979	N	N	0	N	00	N
160	20241002	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-20	5	-0.26	4592520	593	0.74	7780	7800	7730	10140	5460	7800	7744.55	10.66	0	-431	7986	7892	7806	7712	7626	7850	7670	78	2340	500	5610	10	1	15574552	1212	15.28	0.36	12	0.00	509.00	21632.00	8130	20240508	-4.31	6040	20231113	28.81	8130	-4.31	20240508	6350	22.52	20240122	8130	-4.31	20240508	6040	28.81	20231113	1.56	N	052330	500	77 억		1660979	N	N	0	N	00	N