KissMeData/105550/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	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-25	5	-0.94	1000435075	385965	91.64	2600	2685	2495	3445	1855	2650	2592.03	1.95	0	-106410	2766	2707	2601	2542	2436	2737	2572	286	795	500	1900	5	1	57165255	1501	-5.59	2.15	12	0.68	-470.00	1219.00	3040	20240530	-13.65	1999	20240416	31.32	3040	-13.65	20240530	1999	31.32	20240416	3040	-13.65	20240530	1999	31.32	20240416	1.10	N	105550	500	285 억		1116194	N	N	0	N	00	N
3	20241031	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-50	5	-1.89	939209050	362496	86.07	2600	2685	2495	3445	1855	2650	2590.95	1.95	0	-97358	2766	2707	2601	2542	2436	2737	2572	286	795	500	1900	5	1	57165255	1486	-5.53	2.13	12	0.63	-470.00	1219.00	3040	20240530	-14.47	1999	20240416	30.07	3040	-14.47	20240530	1999	30.07	20240416	3040	-14.47	20240530	1999	30.07	20240416	1.10	N	105550	500	285 억		1116194	N	N	0	N	00	N
4	20241031	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-95	5	-3.58	798153375	307892	73.10	2600	2685	2495	3445	1855	2650	2592.32	1.95	0	-75682	2766	2707	2601	2542	2436	2737	2572	286	795	500	1900	5	1	57165255	1461	-5.44	2.10	12	0.54	-470.00	1219.00	3040	20240530	-15.95	1999	20240416	27.81	3040	-15.95	20240530	1999	27.81	20240416	3040	-15.95	20240530	1999	27.81	20240416	1.10	N	105550	500	285 억		1116194	N	N	0	N	00	N
5	20241031	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-125	5	-4.72	672473950	258287	61.33	2600	2685	2495	3445	1855	2650	2603.59	1.95	0	-52423	2766	2707	2601	2542	2436	2737	2572	286	795	500	1900	5	1	57165255	1443	-5.37	2.07	12	0.45	-470.00	1219.00	3040	20240530	-16.94	1999	20240416	26.31	3040	-16.94	20240530	1999	26.31	20240416	3040	-16.94	20240530	1999	26.31	20240416	1.10	N	105550	500	285 억		1116194	N	N	0	N	00	N
6	20241031	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-85	5	-3.21	544143805	207339	49.23	2600	2685	2535	3445	1855	2650	2624.42	1.95	0	-48256	2766	2707	2601	2542	2436	2737	2572	286	795	500	1900	5	1	57165255	1466	-5.46	2.10	12	0.36	-470.00	1219.00	3040	20240530	-15.62	1999	20240416	28.31	3040	-15.62	20240530	1999	28.31	20240416	3040	-15.62	20240530	1999	28.31	20240416	1.10	N	105550	500	285 억		1116194	N	N	0	N	00	N
7	20241031	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-100	5	-3.77	486251870	184677	43.85	2600	2685	2550	3445	1855	2650	2632.99	1.95	0	-57038	2766	2707	2601	2542	2436	2737	2572	286	795	500	1900	5	1	57165255	1458	-5.43	2.09	12	0.32	-470.00	1219.00	3040	20240530	-16.12	1999	20240416	27.56	3040	-16.12	20240530	1999	27.56	20240416	3040	-16.12	20240530	1999	27.56	20240416	1.10	N	105550	500	285 억		1116194	N	N	0	N	00	N
8	20241031	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-35	5	-1.32	399022985	150857	35.82	2600	2685	2575	3445	1855	2650	2645.04	1.95	0	-50348	2766	2707	2601	2542	2436	2737	2572	286	795	500	1900	5	1	57165255	1495	-5.56	2.15	12	0.26	-470.00	1219.00	3040	20240530	-13.98	1999	20240416	30.82	3040	-13.98	20240530	1999	30.82	20240416	3040	-13.98	20240530	1999	30.82	20240416	1.10	N	105550	500	285 억		1116194	N	N	0	N	00	N
9	20241031	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-45	5	-1.70	38377315	14808	3.52	2600	2605	2575	3445	1855	2650	2591.66	1.95	0	2740	2766	2707	2601	2542	2436	2737	2572	286	795	500	1900	5	1	57165255	1489	-5.54	2.14	12	0.03	-470.00	1219.00	3040	20240530	-14.31	1999	20240416	30.32	3040	-14.31	20240530	1999	30.32	20240416	3040	-14.31	20240530	1999	30.32	20240416	1.10	N	105550	500	285 억		1116194	N	N	0	N	00	N
10	20241030	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	80	2	3.11	1087862060	419769	52.40	2520	2660	2495	3340	1800	2570	2591.57	1.90	0	29720	2680	2625	2520	2465	2360	2652	2492	286	770	500	1850	5	1	57165255	1515	-5.64	2.17	12	0.73	-470.00	1219.00	3040	20240530	-12.83	1999	20240416	32.57	3040	-12.83	20240530	1999	32.57	20240416	3040	-12.83	20240530	1999	32.57	20240416	1.10	N	105550	500	285 억		1086146	N	N	0	N	00	N
11	20241030	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	65	2	2.53	1016949215	392911	49.05	2520	2660	2495	3340	1800	2570	2588.24	1.90	0	36364	2680	2625	2520	2465	2360	2652	2492	286	770	500	1850	5	1	57165255	1506	-5.61	2.16	12	0.69	-470.00	1219.00	3040	20240530	-13.32	1999	20240416	31.82	3040	-13.32	20240530	1999	31.82	20240416	3040	-13.32	20240530	1999	31.82	20240416	1.10	N	105550	500	285 억		1086146	N	N	0	N	00	N
12	20241030	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	80	2	3.11	900698070	349040	43.57	2520	2660	2495	3340	1800	2570	2580.50	1.90	0	31333	2680	2625	2520	2465	2360	2652	2492	286	770	500	1850	5	1	57165255	1515	-5.64	2.17	12	0.61	-470.00	1219.00	3040	20240530	-12.83	1999	20240416	32.57	3040	-12.83	20240530	1999	32.57	20240416	3040	-12.83	20240530	1999	32.57	20240416	1.10	N	105550	500	285 억		1086146	N	N	0	N	00	N
13	20241030	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	10	2	0.39	567448440	222354	27.76	2520	2600	2495	3340	1800	2570	2552.00	1.90	0	13193	2680	2625	2520	2465	2360	2652	2492	286	770	500	1850	5	1	57165255	1475	-5.49	2.12	12	0.39	-470.00	1219.00	3040	20240530	-15.13	1999	20240416	29.06	3040	-15.13	20240530	1999	29.06	20240416	3040	-15.13	20240530	1999	29.06	20240416	1.10	N	105550	500	285 억		1086146	N	N	0	N	00	N
14	20241030	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	10	2	0.39	429050860	168639	21.05	2520	2600	2495	3340	1800	2570	2544.20	1.90	0	8643	2680	2625	2520	2465	2360	2652	2492	286	770	500	1850	5	1	57165255	1475	-5.49	2.12	12	0.30	-470.00	1219.00	3040	20240530	-15.13	1999	20240416	29.06	3040	-15.13	20240530	1999	29.06	20240416	3040	-15.13	20240530	1999	29.06	20240416	1.10	N	105550	500	285 억		1086146	N	N	0	N	00	N
15	20241030	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-10	5	-0.39	310987345	122899	15.34	2520	2575	2495	3340	1800	2570	2530.43	1.90	0	-8123	2680	2625	2520	2465	2360	2652	2492	286	770	500	1850	5	1	57165255	1463	-5.45	2.10	12	0.21	-470.00	1219.00	3040	20240530	-15.79	1999	20240416	28.06	3040	-15.79	20240530	1999	28.06	20240416	3040	-15.79	20240530	1999	28.06	20240416	1.10	N	105550	500	285 억		1086146	N	N	0	N	00	N
16	20241030	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	5	2	0.19	212221800	84229	10.51	2520	2575	2495	3340	1800	2570	2519.58	1.90	0	-3545	2680	2625	2520	2465	2360	2652	2492	286	770	500	1850	5	1	57165255	1472	-5.48	2.11	12	0.15	-470.00	1219.00	3040	20240530	-15.30	1999	20240416	28.81	3040	-15.30	20240530	1999	28.81	20240416	3040	-15.30	20240530	1999	28.81	20240416	1.10	N	105550	500	285 억		1086146	N	N	0	N	00	N
17	20241030	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-40	5	-1.56	37151940	14709	1.84	2520	2550	2510	3340	1800	2570	2525.80	1.90	0	-4739	2680	2625	2520	2465	2360	2652	2492	286	770	500	1850	5	1	57165255	1446	-5.38	2.08	12	0.03	-470.00	1219.00	3040	20240530	-16.78	1999	20240416	26.56	3040	-16.78	20240530	1999	26.56	20240416	3040	-16.78	20240530	1999	26.56	20240416	1.10	N	105550	500	285 억		1086146	N	N	0	N	00	N
18	20241029	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	150	2	6.20	2012204035	801075	480.33	2425	2575	2415	3145	1695	2420	2511.81	1.75	0	93662	2520	2470	2400	2350	2280	2495	2375	286	725	500	1740	5	1	57165255	1469	-5.47	2.11	12	1.40	-470.00	1219.00	3040	20240530	-15.46	1999	20240416	28.56	3040	-15.46	20240530	1999	28.56	20240416	3040	-15.46	20240530	1999	28.56	20240416	1.11	N	105550	500	285 억		1000538	N	N	0	N	00	N
19	20241029	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	150	2	6.20	1925428215	767316	460.09	2425	2575	2415	3145	1695	2420	2509.30	1.75	0	91618	2520	2470	2400	2350	2280	2495	2375	286	725	500	1740	5	1	57165255	1469	-5.47	2.11	12	1.34	-470.00	1219.00	3040	20240530	-15.46	1999	20240416	28.56	3040	-15.46	20240530	1999	28.56	20240416	3040	-15.46	20240530	1999	28.56	20240416	1.11	N	105550	500	285 억		1000538	N	N	0	N	00	N
20	20241029	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	145	2	5.99	1739913265	694391	416.36	2425	2575	2415	3145	1695	2420	2505.67	1.75	0	81731	2520	2470	2400	2350	2280	2495	2375	286	725	500	1740	5	1	57165255	1466	-5.46	2.10	12	1.21	-470.00	1219.00	3040	20240530	-15.62	1999	20240416	28.31	3040	-15.62	20240530	1999	28.31	20240416	3040	-15.62	20240530	1999	28.31	20240416	1.11	N	105550	500	285 억		1000538	N	N	0	N	00	N
21	20241029	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	130	2	5.37	1451346175	580715	348.20	2425	2570	2415	3145	1695	2420	2499.24	1.75	0	56323	2520	2470	2400	2350	2280	2495	2375	286	725	500	1740	5	1	57165255	1458	-5.43	2.09	12	1.02	-470.00	1219.00	3040	20240530	-16.12	1999	20240416	27.56	3040	-16.12	20240530	1999	27.56	20240416	3040	-16.12	20240530	1999	27.56	20240416	1.11	N	105550	500	285 억		1000538	N	N	0	N	00	N
22	20241029	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	60	2	2.48	868188845	350681	210.27	2425	2515	2415	3145	1695	2420	2475.72	1.75	0	-3163	2520	2470	2400	2350	2280	2495	2375	286	725	500	1740	5	1	57165255	1418	-5.28	2.03	12	0.61	-470.00	1219.00	3040	20240530	-18.42	1999	20240416	24.06	3040	-18.42	20240530	1999	24.06	20240416	3040	-18.42	20240530	1999	24.06	20240416	1.11	N	105550	500	285 억		1000538	N	N	0	N	00	N
23	20241029	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	35	2	1.45	661798715	267566	160.43	2425	2515	2415	3145	1695	2420	2473.40	1.75	0	-20255	2520	2470	2400	2350	2280	2495	2375	286	725	500	1740	5	1	57165255	1403	-5.22	2.01	12	0.47	-470.00	1219.00	3040	20240530	-19.24	1999	20240416	22.81	3040	-19.24	20240530	1999	22.81	20240416	3040	-19.24	20240530	1999	22.81	20240416	1.11	N	105550	500	285 억		1000538	N	N	0	N	00	N
24	20241029	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	80	2	3.31	424564575	172478	103.42	2425	2500	2415	3145	1695	2420	2461.56	1.75	0	2788	2520	2470	2400	2350	2280	2495	2375	286	725	500	1740	5	1	57165255	1429	-5.32	2.05	12	0.30	-470.00	1219.00	3040	20240530	-17.76	1999	20240416	25.06	3040	-17.76	20240530	1999	25.06	20240416	3040	-17.76	20240530	1999	25.06	20240416	1.11	N	105550	500	285 억		1000538	N	N	0	N	00	N
25	20241028	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	35	2	1.47	402808005	166774	77.48	2365	2450	2330	3100	1670	2385	2415.29	1.73	0	10601	2565	2475	2345	2255	2125	2520	2300	286	715	500	1710	5	1	57165255	1383	-5.15	1.99	12	0.29	-470.00	1219.00	3040	20240530	-20.39	1999	20240416	21.06	3040	-20.39	20240530	1999	21.06	20240416	3040	-20.39	20240530	1999	21.06	20240416	1.11	N	105550	500	285 억		989764	N	N	0	N	00	N
26	20241028	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	40	2	1.68	396365135	164113	76.24	2365	2450	2330	3100	1670	2385	2415.20	1.73	0	11040	2565	2475	2345	2255	2125	2520	2300	286	715	500	1710	5	1	57165255	1386	-5.16	1.99	12	0.29	-470.00	1219.00	3040	20240530	-20.23	1999	20240416	21.31	3040	-20.23	20240530	1999	21.31	20240416	3040	-20.23	20240530	1999	21.31	20240416	1.11	N	105550	500	285 억		989764	N	N	0	N	00	N
27	20241028	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	60	2	2.52	294235940	121786	56.58	2365	2450	2330	3100	1670	2385	2416.01	1.73	0	-8307	2565	2475	2345	2255	2125	2520	2300	286	715	500	1710	5	1	57165255	1398	-5.20	2.01	12	0.21	-470.00	1219.00	3040	20240530	-19.57	1999	20240416	22.31	3040	-19.57	20240530	1999	22.31	20240416	3040	-19.57	20240530	1999	22.31	20240416	1.11	N	105550	500	285 억		989764	N	N	0	N	00	N
28	20241028	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	65	2	2.73	215934305	89644	41.65	2365	2450	2330	3100	1670	2385	2408.80	1.73	0	-15891	2565	2475	2345	2255	2125	2520	2300	286	715	500	1710	5	1	57165255	1401	-5.21	2.01	12	0.16	-470.00	1219.00	3040	20240530	-19.41	1999	20240416	22.56	3040	-19.41	20240530	1999	22.56	20240416	3040	-19.41	20240530	1999	22.56	20240416	1.11	N	105550	500	285 억		989764	N	N	0	N	00	N
29	20241028	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	15	2	0.63	116972930	48930	22.73	2365	2410	2330	3100	1670	2385	2390.62	1.73	0	-10235	2565	2475	2345	2255	2125	2520	2300	286	715	500	1710	5	1	57165255	1372	-5.11	1.97	12	0.09	-470.00	1219.00	3040	20240530	-21.05	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3040	-21.05	20240530	1999	20.06	20240416	1.11	N	105550	500	285 억		989764	N	N	0	N	00	N
30	20241028	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-20	5	-0.84	42104730	17694	8.22	2365	2395	2330	3100	1670	2385	2379.60	1.73	0	-4481	2565	2475	2345	2255	2125	2520	2300	286	715	500	1710	5	1	57165255	1352	-5.03	1.94	12	0.03	-470.00	1219.00	3040	20240530	-22.20	1999	20240416	18.31	3040	-22.20	20240530	1999	18.31	20240416	3040	-22.20	20240530	1999	18.31	20240416	1.11	N	105550	500	285 억		989764	N	N	0	N	00	N
31	20241028	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	5	2	0.21	21506605	9034	4.20	2365	2395	2330	3100	1670	2385	2380.63	1.73	0	-3277	2565	2475	2345	2255	2125	2520	2300	286	715	500	1710	5	1	57165255	1366	-5.09	1.96	12	0.02	-470.00	1219.00	3040	20240530	-21.38	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3040	-21.38	20240530	1999	19.56	20240416	1.11	N	105550	500	285 억		989764	N	N	0	N	00	N
32	20241028	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-5	5	-0.21	1947495	825	0.38	2365	2380	2330	3100	1670	2385	2360.60	1.73	0	-141	2565	2475	2345	2255	2125	2520	2300	286	715	500	1710	5	1	57165255	1361	-5.06	1.95	12	0.00	-470.00	1219.00	3040	20240530	-21.71	1999	20240416	19.06	3040	-21.71	20240530	1999	19.06	20240416	3040	-21.71	20240530	1999	19.06	20240416	1.11	N	105550	500	285 억		989764	N	N	0	N	00	N
33	20241025	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	115	2	5.07	497188805	215102	452.34	2265	2435	2215	2950	1590	2270	2311.41	1.71	0	14357	2370	2320	2275	2225	2180	2297	2202	286	680	500	1630	5	1	57165255	1363	-5.07	1.96	12	0.38	-470.00	1219.00	3040	20240530	-21.55	1999	20240416	19.31	3040	-21.55	20240530	1999	19.31	20240416	3040	-21.55	20240530	1999	19.31	20240416	1.11	N	105550	500	285 억		975676	N	N	0	N	00	N
34	20241025	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	120	2	5.29	482788355	209048	439.61	2265	2435	2215	2950	1590	2270	2309.46	1.71	0	13474	2370	2320	2275	2225	2180	2297	2202	286	680	500	1630	5	1	57165255	1366	-5.09	1.96	12	0.37	-470.00	1219.00	3040	20240530	-21.38	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3040	-21.38	20240530	1999	19.56	20240416	1.11	N	105550	500	285 억		975676	N	N	0	N	00	N
35	20241025	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	65	2	2.86	374006775	162992	342.76	2265	2435	2215	2950	1590	2270	2294.63	1.71	0	7446	2370	2320	2275	2225	2180	2297	2202	286	680	500	1630	5	1	57165255	1335	-4.97	1.92	12	0.29	-470.00	1219.00	3040	20240530	-23.19	1999	20240416	16.81	3040	-23.19	20240530	1999	16.81	20240416	3040	-23.19	20240530	1999	16.81	20240416	1.11	N	105550	500	285 억		975676	N	N	0	N	00	N
36	20241025	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	0	3	0.00	187116930	83427	175.44	2265	2270	2215	2950	1590	2270	2242.88	1.71	0	14467	2370	2320	2275	2225	2180	2297	2202	286	680	500	1630	5	1	57165255	1298	-4.83	1.86	12	0.15	-470.00	1219.00	3040	20240530	-25.33	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.11	N	105550	500	285 억		975676	N	N	0	N	00	N
37	20241025	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-35	5	-1.54	113767080	50970	107.19	2265	2265	2215	2950	1590	2270	2232.04	1.71	0	11923	2370	2320	2275	2225	2180	2297	2202	286	680	500	1630	5	1	57165255	1278	-4.76	1.83	12	0.09	-470.00	1219.00	3040	20240530	-26.48	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3040	-26.48	20240530	1999	11.81	20240416	1.11	N	105550	500	285 억		975676	N	N	0	N	00	N
38	20241025	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-10	5	-0.44	104400620	46769	98.35	2265	2265	2215	2950	1590	2270	2232.26	1.71	0	11923	2370	2320	2275	2225	2180	2297	2202	286	680	500	1630	5	1	57165255	1292	-4.81	1.85	12	0.08	-470.00	1219.00	3040	20240530	-25.66	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3040	-25.66	20240530	1999	13.06	20240416	1.11	N	105550	500	285 억		975676	N	N	0	N	00	N
39	20241025	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-55	5	-2.42	44982825	20209	42.50	2265	2265	2215	2950	1590	2270	2225.88	1.71	0	4286	2370	2320	2275	2225	2180	2297	2202	286	680	500	1630	5	1	57165255	1266	-4.71	1.82	12	0.04	-470.00	1219.00	3040	20240530	-27.14	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3040	-27.14	20240530	1999	10.81	20240416	1.11	N	105550	500	285 억		975676	N	N	0	N	00	N
40	20241025	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-5	5	-0.22	149490	66	0.14	2265	2265	2265	2950	1590	2270	2265.00	1.71	0	0	2370	2320	2275	2225	2180	2297	2202	286	680	500	1630	5	1	57165255	1295	-4.82	1.86	12	0.00	-470.00	1219.00	3040	20240530	-25.49	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3040	-25.49	20240530	1999	13.31	20240416	1.11	N	105550	500	285 억		975676	N	N	0	N	00	N
41	20241024	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-20	5	-0.87	107963410	47553	32.16	2295	2325	2230	2975	1605	2290	2270.38	1.75	0	-25954	2363	2326	2268	2231	2173	2345	2250	286	685	500	1640	5	1	57165255	1298	-4.83	1.86	12	0.08	-470.00	1219.00	3040	20240530	-25.33	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.11	N	105550	500	285 억		1001619	N	N	0	N	00	N
42	20241024	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-30	5	-1.31	102101415	44963	30.41	2295	2325	2230	2975	1605	2290	2270.79	1.75	0	-24302	2363	2326	2268	2231	2173	2345	2250	286	685	500	1640	5	1	57165255	1292	-4.81	1.85	12	0.08	-470.00	1219.00	3040	20240530	-25.66	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3040	-25.66	20240530	1999	13.06	20240416	1.11	N	105550	500	285 억		1001619	N	N	0	N	00	N
43	20241024	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-20	5	-0.87	84589120	37210	25.16	2295	2325	2230	2975	1605	2290	2273.29	1.75	0	-22138	2363	2326	2268	2231	2173	2345	2250	286	685	500	1640	5	1	57165255	1298	-4.83	1.86	12	0.07	-470.00	1219.00	3040	20240530	-25.33	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.11	N	105550	500	285 억		1001619	N	N	0	N	00	N
44	20241024	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-50	5	-2.18	63805525	28036	18.96	2295	2325	2230	2975	1605	2290	2275.84	1.75	0	-13848	2363	2326	2268	2231	2173	2345	2250	286	685	500	1640	5	1	57165255	1281	-4.77	1.84	12	0.05	-470.00	1219.00	3040	20240530	-26.32	1999	20240416	12.06	3040	-26.32	20240530	1999	12.06	20240416	3040	-26.32	20240530	1999	12.06	20240416	1.11	N	105550	500	285 억		1001619	N	N	0	N	00	N
45	20241024	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-10	5	-0.44	40841030	17818	12.05	2295	2325	2265	2975	1605	2290	2292.12	1.75	0	-12045	2363	2326	2268	2231	2173	2345	2250	286	685	500	1640	5	1	57165255	1303	-4.85	1.87	12	0.03	-470.00	1219.00	3040	20240530	-25.00	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.11	N	105550	500	285 억		1001619	N	N	0	N	00	N
46	20241024	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-5	5	-0.22	37259040	16244	10.98	2295	2325	2265	2975	1605	2290	2293.71	1.75	0	-10559	2363	2326	2268	2231	2173	2345	2250	286	685	500	1640	5	1	57165255	1306	-4.86	1.87	12	0.03	-470.00	1219.00	3040	20240530	-24.84	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3040	-24.84	20240530	1999	14.31	20240416	1.11	N	105550	500	285 억		1001619	N	N	0	N	00	N
47	20241024	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	25	2	1.09	33989010	14809	10.01	2295	2325	2265	2975	1605	2290	2295.16	1.75	0	-9489	2363	2326	2268	2231	2173	2345	2250	286	685	500	1640	5	1	57165255	1323	-4.93	1.90	12	0.03	-470.00	1219.00	3040	20240530	-23.85	1999	20240416	15.81	3040	-23.85	20240530	1999	15.81	20240416	3040	-23.85	20240530	1999	15.81	20240416	1.11	N	105550	500	285 억		1001619	N	N	0	N	00	N
48	20241024	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	0	3	0.00	426555	186	0.13	2295	2300	2290	2975	1605	2290	2293.31	1.75	0	-142	2363	2326	2268	2231	2173	2345	2250	286	685	500	1640	5	1	57165255	1309	-4.87	1.88	12	0.00	-470.00	1219.00	3040	20240530	-24.67	1999	20240416	14.56	3040	-24.67	20240530	1999	14.56	20240416	3040	-24.67	20240530	1999	14.56	20240416	1.11	N	105550	500	285 억		1001619	N	N	0	N	00	N
49	20241023	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	30	2	1.33	331986190	147787	145.10	2260	2305	2210	2935	1585	2260	2246.38	1.70	0	27466	2346	2302	2256	2212	2166	2280	2190	286	675	500	1620	5	1	57165255	1309	-4.87	1.88	12	0.26	-470.00	1219.00	3040	20240530	-24.67	1999	20240416	14.56	3040	-24.67	20240530	1999	14.56	20240416	3040	-24.67	20240530	1999	14.56	20240416	1.11	N	105550	500	285 억		974153	N	N	0	N	00	N
50	20241023	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	25	2	1.11	284788155	127172	124.86	2260	2285	2210	2935	1585	2260	2239.39	1.70	0	24450	2346	2302	2256	2212	2166	2280	2190	286	675	500	1620	5	1	57165255	1306	-4.86	1.87	12	0.22	-470.00	1219.00	3040	20240530	-24.84	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3040	-24.84	20240530	1999	14.31	20240416	1.11	N	105550	500	285 억		974153	N	N	0	N	00	N
51	20241023	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	250174825	111958	109.92	2260	2280	2210	2935	1585	2260	2234.54	1.70	0	19577	2346	2302	2256	2212	2166	2280	2190	286	675	500	1620	5	1	57165255	1292	-4.81	1.85	12	0.20	-470.00	1219.00	3040	20240530	-25.66	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3040	-25.66	20240530	1999	13.06	20240416	1.11	N	105550	500	285 억		974153	N	N	0	N	00	N
52	20241023	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-30	5	-1.33	235156925	105292	103.38	2260	2280	2210	2935	1585	2260	2233.38	1.70	0	12938	2346	2302	2256	2212	2166	2280	2190	286	675	500	1620	5	1	57165255	1275	-4.74	1.83	12	0.18	-470.00	1219.00	3040	20240530	-26.64	1999	20240416	11.56	3040	-26.64	20240530	1999	11.56	20240416	3040	-26.64	20240530	1999	11.56	20240416	1.11	N	105550	500	285 억		974153	N	N	0	N	00	N
53	20241023	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-15	5	-0.66	187170795	83835	82.31	2260	2280	2210	2935	1585	2260	2232.61	1.70	0	12047	2346	2302	2256	2212	2166	2280	2190	286	675	500	1620	5	1	57165255	1283	-4.78	1.84	12	0.15	-470.00	1219.00	3040	20240530	-26.15	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3040	-26.15	20240530	1999	12.31	20240416	1.11	N	105550	500	285 억		974153	N	N	0	N	00	N
54	20241023	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-15	5	-0.66	121121055	54107	53.12	2260	2280	2230	2935	1585	2260	2238.55	1.70	0	11660	2346	2302	2256	2212	2166	2280	2190	286	675	500	1620	5	1	57165255	1283	-4.78	1.84	12	0.09	-470.00	1219.00	3040	20240530	-26.15	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3040	-26.15	20240530	1999	12.31	20240416	1.11	N	105550	500	285 억		974153	N	N	0	N	00	N
55	20241023	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	64075015	28678	28.16	2260	2260	2230	2935	1585	2260	2234.29	1.70	0	8470	2346	2302	2256	2212	2166	2280	2190	286	675	500	1620	5	1	57165255	1292	-4.81	1.85	12	0.05	-470.00	1219.00	3040	20240530	-25.66	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3040	-25.66	20240530	1999	13.06	20240416	1.11	N	105550	500	285 억		974153	N	N	0	N	00	N
56	20241023	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-25	5	-1.11	89650	40	0.04	2260	2260	2235	2935	1585	2260	2241.25	1.70	0	-30	2346	2302	2256	2212	2166	2280	2190	286	675	500	1620	5	1	57165255	1278	-4.76	1.83	12	0.00	-470.00	1219.00	3040	20240530	-26.48	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3040	-26.48	20240530	1999	11.81	20240416	1.11	N	105550	500	285 억		974153	N	N	0	N	00	N
57	20241022	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-20	5	-0.88	228797550	101853	101.27	2275	2300	2210	2960	1600	2280	2246.35	1.71	0	-4072	2346	2312	2256	2222	2166	2325	2235	286	680	500	1640	5	1	57165255	1292	-4.81	1.85	12	0.18	-470.00	1219.00	3040	20240530	-25.66	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3040	-25.66	20240530	1999	13.06	20240416	1.13	N	105550	500	285 억		978191	N	N	0	N	00	N
58	20241022	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-45	5	-1.97	198128570	88235	87.73	2275	2300	2210	2960	1600	2280	2245.46	1.71	0	-1591	2346	2312	2256	2222	2166	2325	2235	286	680	500	1640	5	1	57165255	1278	-4.76	1.83	12	0.15	-470.00	1219.00	3040	20240530	-26.48	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3040	-26.48	20240530	1999	11.81	20240416	1.13	N	105550	500	285 억		978191	N	N	0	N	00	N
59	20241022	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-20	5	-0.88	173304130	77169	76.73	2275	2300	2210	2960	1600	2280	2245.77	1.71	0	-707	2346	2312	2256	2222	2166	2325	2235	286	680	500	1640	5	1	57165255	1292	-4.81	1.85	12	0.13	-470.00	1219.00	3040	20240530	-25.66	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3040	-25.66	20240530	1999	13.06	20240416	1.13	N	105550	500	285 억		978191	N	N	0	N	00	N
60	20241022	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-20	5	-0.88	171034310	76159	75.72	2275	2300	2210	2960	1600	2280	2245.75	1.71	0	-707	2346	2312	2256	2222	2166	2325	2235	286	680	500	1640	5	1	57165255	1292	-4.81	1.85	12	0.13	-470.00	1219.00	3040	20240530	-25.66	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3040	-25.66	20240530	1999	13.06	20240416	1.13	N	105550	500	285 억		978191	N	N	0	N	00	N
61	20241022	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-65	5	-2.85	125454790	55812	55.49	2275	2300	2215	2960	1600	2280	2247.81	1.71	0	-6972	2346	2312	2256	2222	2166	2325	2235	286	680	500	1640	5	1	57165255	1266	-4.71	1.82	12	0.10	-470.00	1219.00	3040	20240530	-27.14	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3040	-27.14	20240530	1999	10.81	20240416	1.13	N	105550	500	285 억		978191	N	N	0	N	00	N
62	20241022	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-40	5	-1.75	101066460	44853	44.60	2275	2300	2220	2960	1600	2280	2253.28	1.71	0	-8292	2346	2312	2256	2222	2166	2325	2235	286	680	500	1640	5	1	57165255	1281	-4.77	1.84	12	0.08	-470.00	1219.00	3040	20240530	-26.32	1999	20240416	12.06	3040	-26.32	20240530	1999	12.06	20240416	3040	-26.32	20240530	1999	12.06	20240416	1.13	N	105550	500	285 억		978191	N	N	0	N	00	N
63	20241022	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	10	2	0.44	33847185	14881	14.80	2275	2300	2235	2960	1600	2280	2274.52	1.71	0	-2981	2346	2312	2256	2222	2166	2325	2235	286	680	500	1640	5	1	57165255	1309	-4.87	1.88	12	0.03	-470.00	1219.00	3040	20240530	-24.67	1999	20240416	14.56	3040	-24.67	20240530	1999	14.56	20240416	3040	-24.67	20240530	1999	14.56	20240416	1.13	N	105550	500	285 억		978191	N	N	0	N	00	N
64	20241022	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-30	5	-1.32	1410715	628	0.62	2275	2275	2235	2960	1600	2280	2246.36	1.71	0	16	2346	2312	2256	2222	2166	2325	2235	286	680	500	1640	5	1	57165255	1286	-4.79	1.85	12	0.00	-470.00	1219.00	3040	20240530	-25.99	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3040	-25.99	20240530	1999	12.56	20240416	1.13	N	105550	500	285 억		978191	N	N	0	N	00	N
65	20241021	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	0	3	0.00	225020585	100421	94.03	2280	2290	2200	2960	1600	2280	2240.77	1.70	0	8968	2420	2350	2295	2225	2170	2322	2197	286	680	500	1640	5	1	57165255	1303	-4.85	1.87	12	0.18	-470.00	1219.00	3040	20240530	-25.00	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.13	N	105550	500	285 억		969194	N	N	0	N	00	N
66	20241021	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-5	5	-0.22	222335350	99237	92.93	2280	2290	2200	2960	1600	2280	2240.45	1.70	0	9816	2420	2350	2295	2225	2170	2322	2197	286	680	500	1640	5	1	57165255	1301	-4.84	1.87	12	0.17	-470.00	1219.00	3040	20240530	-25.16	1999	20240416	13.81	3040	-25.16	20240530	1999	13.81	20240416	3040	-25.16	20240530	1999	13.81	20240416	1.13	N	105550	500	285 억		969194	N	N	0	N	00	N
67	20241021	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-5	5	-0.22	214594560	95825	89.73	2280	2290	2200	2960	1600	2280	2239.44	1.70	0	10960	2420	2350	2295	2225	2170	2322	2197	286	680	500	1640	5	1	57165255	1301	-4.84	1.87	12	0.17	-470.00	1219.00	3040	20240530	-25.16	1999	20240416	13.81	3040	-25.16	20240530	1999	13.81	20240416	3040	-25.16	20240530	1999	13.81	20240416	1.13	N	105550	500	285 억		969194	N	N	0	N	00	N
68	20241021	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-5	5	-0.22	194488805	87016	81.48	2280	2285	2200	2960	1600	2280	2235.09	1.70	0	13766	2420	2350	2295	2225	2170	2322	2197	286	680	500	1640	5	1	57165255	1301	-4.84	1.87	12	0.15	-470.00	1219.00	3040	20240530	-25.16	1999	20240416	13.81	3040	-25.16	20240530	1999	13.81	20240416	3040	-25.16	20240530	1999	13.81	20240416	1.13	N	105550	500	285 억		969194	N	N	0	N	00	N
69	20241021	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-45	5	-1.97	177443680	79499	74.44	2280	2285	2200	2960	1600	2280	2232.02	1.70	0	15739	2420	2350	2295	2225	2170	2322	2197	286	680	500	1640	5	1	57165255	1278	-4.76	1.83	12	0.14	-470.00	1219.00	3040	20240530	-26.48	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3040	-26.48	20240530	1999	11.81	20240416	1.13	N	105550	500	285 억		969194	N	N	0	N	00	N
70	20241021	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-50	5	-2.19	145176640	65150	61.01	2280	2285	2200	2960	1600	2280	2228.34	1.70	0	20741	2420	2350	2295	2225	2170	2322	2197	286	680	500	1640	5	1	57165255	1275	-4.74	1.83	12	0.11	-470.00	1219.00	3040	20240530	-26.64	1999	20240416	11.56	3040	-26.64	20240530	1999	11.56	20240416	3040	-26.64	20240530	1999	11.56	20240416	1.13	N	105550	500	285 억		969194	N	N	0	N	00	N
71	20241021	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-50	5	-2.19	135569515	60846	56.98	2280	2285	2200	2960	1600	2280	2228.08	1.70	0	21968	2420	2350	2295	2225	2170	2322	2197	286	680	500	1640	5	1	57165255	1275	-4.74	1.83	12	0.11	-470.00	1219.00	3040	20240530	-26.64	1999	20240416	11.56	3040	-26.64	20240530	1999	11.56	20240416	3040	-26.64	20240530	1999	11.56	20240416	1.13	N	105550	500	285 억		969194	N	N	0	N	00	N
72	20241021	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	5	2	0.22	5433220	2395	2.24	2280	2285	2235	2960	1600	2280	2268.57	1.70	0	1768	2420	2350	2295	2225	2170	2322	2197	286	680	500	1640	5	1	57165255	1306	-4.86	1.87	12	0.00	-470.00	1219.00	3040	20240530	-24.84	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3040	-24.84	20240530	1999	14.31	20240416	1.13	N	105550	500	285 억		969194	N	N	0	N	00	N
73	20241018	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-45	5	-1.94	242313550	106787	81.53	2325	2365	2240	3020	1630	2325	2269.12	1.69	0	1337	2451	2387	2336	2272	2221	2362	2247	286	695	500	1670	5	1	57165255	1303	-4.85	1.87	12	0.19	-470.00	1219.00	3040	20240530	-25.00	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.13	N	105550	500	285 억		967800	N	N	0	N	00	N
74	20241018	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-60	5	-2.58	205743480	90560	69.14	2325	2365	2250	3020	1630	2325	2271.90	1.69	0	1740	2451	2387	2336	2272	2221	2362	2247	286	695	500	1670	5	1	57165255	1295	-4.82	1.86	12	0.16	-470.00	1219.00	3040	20240530	-25.49	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3040	-25.49	20240530	1999	13.31	20240416	1.13	N	105550	500	285 억		967800	N	N	0	N	00	N
75	20241018	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-60	5	-2.58	181279305	79736	60.88	2325	2365	2250	3020	1630	2325	2273.49	1.69	0	455	2451	2387	2336	2272	2221	2362	2247	286	695	500	1670	5	1	57165255	1295	-4.82	1.86	12	0.14	-470.00	1219.00	3040	20240530	-25.49	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3040	-25.49	20240530	1999	13.31	20240416	1.13	N	105550	500	285 억		967800	N	N	0	N	00	N
76	20241018	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-55	5	-2.37	158221770	69510	53.07	2325	2365	2250	3020	1630	2325	2276.24	1.69	0	-543	2451	2387	2336	2272	2221	2362	2247	286	695	500	1670	5	1	57165255	1298	-4.83	1.86	12	0.12	-470.00	1219.00	3040	20240530	-25.33	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.13	N	105550	500	285 억		967800	N	N	0	N	00	N
77	20241018	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-45	5	-1.94	129617570	56813	43.38	2325	2365	2250	3020	1630	2325	2281.48	1.69	0	-888	2451	2387	2336	2272	2221	2362	2247	286	695	500	1670	5	1	57165255	1303	-4.85	1.87	12	0.10	-470.00	1219.00	3040	20240530	-25.00	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.13	N	105550	500	285 억		967800	N	N	0	N	00	N
78	20241018	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-40	5	-1.72	92587480	40597	31.00	2325	2365	2250	3020	1630	2325	2280.65	1.69	0	-6518	2451	2387	2336	2272	2221	2362	2247	286	695	500	1670	5	1	57165255	1306	-4.86	1.87	12	0.07	-470.00	1219.00	3040	20240530	-24.84	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3040	-24.84	20240530	1999	14.31	20240416	1.13	N	105550	500	285 억		967800	N	N	0	N	00	N
79	20241018	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-45	5	-1.94	57085505	24936	19.04	2325	2365	2265	3020	1630	2325	2289.28	1.69	0	-8300	2451	2387	2336	2272	2221	2362	2247	286	695	500	1670	5	1	57165255	1303	-4.85	1.87	12	0.04	-470.00	1219.00	3040	20240530	-25.00	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.13	N	105550	500	285 억		967800	N	N	0	N	00	N
80	20241018	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	5	2	0.22	424130	181	0.14	2325	2365	2325	3020	1630	2325	2343.26	1.69	0	-57	2451	2387	2336	2272	2221	2362	2247	286	695	500	1670	5	1	57165255	1332	-4.96	1.91	12	0.00	-470.00	1219.00	3040	20240530	-23.36	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3040	-23.36	20240530	1999	16.56	20240416	1.13	N	105550	500	285 억		967800	N	N	0	N	00	N
81	20241017	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-70	5	-2.92	305182415	130975	82.16	2400	2400	2285	3110	1680	2395	2330.08	1.70	0	-3710	2511	2452	2411	2352	2311	2432	2332	286	715	500	1720	5	1	57165255	1329	-4.95	1.91	12	0.23	-470.00	1219.00	3040	20240530	-23.52	1999	20240416	16.31	3040	-23.52	20240530	1999	16.31	20240416	3040	-23.52	20240530	1999	16.31	20240416	1.13	N	105550	500	285 억		969795	N	N	0	N	00	N
82	20241017	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-80	5	-3.34	250704125	107337	67.33	2400	2400	2300	3110	1680	2395	2335.67	1.70	0	1397	2511	2452	2411	2352	2311	2432	2332	286	715	500	1720	5	1	57165255	1323	-4.93	1.90	12	0.19	-470.00	1219.00	3040	20240530	-23.85	1999	20240416	15.81	3040	-23.85	20240530	1999	15.81	20240416	3040	-23.85	20240530	1999	15.81	20240416	1.13	N	105550	500	285 억		969795	N	N	0	N	00	N
83	20241017	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-60	5	-2.51	165219410	70352	44.13	2400	2400	2330	3110	1680	2395	2348.47	1.70	0	2421	2511	2452	2411	2352	2311	2432	2332	286	715	500	1720	5	1	57165255	1335	-4.97	1.92	12	0.12	-470.00	1219.00	3040	20240530	-23.19	1999	20240416	16.81	3040	-23.19	20240530	1999	16.81	20240416	3040	-23.19	20240530	1999	16.81	20240416	1.13	N	105550	500	285 억		969795	N	N	0	N	00	N
84	20241017	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-55	5	-2.30	155947880	66388	41.65	2400	2400	2330	3110	1680	2395	2349.04	1.70	0	2925	2511	2452	2411	2352	2311	2432	2332	286	715	500	1720	5	1	57165255	1338	-4.98	1.92	12	0.12	-470.00	1219.00	3040	20240530	-23.03	1999	20240416	17.06	3040	-23.03	20240530	1999	17.06	20240416	3040	-23.03	20240530	1999	17.06	20240416	1.13	N	105550	500	285 억		969795	N	N	0	N	00	N
85	20241017	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-55	5	-2.30	150090855	63885	40.08	2400	2400	2330	3110	1680	2395	2349.39	1.70	0	3385	2511	2452	2411	2352	2311	2432	2332	286	715	500	1720	5	1	57165255	1338	-4.98	1.92	12	0.11	-470.00	1219.00	3040	20240530	-23.03	1999	20240416	17.06	3040	-23.03	20240530	1999	17.06	20240416	3040	-23.03	20240530	1999	17.06	20240416	1.13	N	105550	500	285 억		969795	N	N	0	N	00	N
86	20241017	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-65	5	-2.71	138280905	58821	36.90	2400	2400	2330	3110	1680	2395	2350.88	1.70	0	1524	2511	2452	2411	2352	2311	2432	2332	286	715	500	1720	5	1	57165255	1332	-4.96	1.91	12	0.10	-470.00	1219.00	3040	20240530	-23.36	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3040	-23.36	20240530	1999	16.56	20240416	1.13	N	105550	500	285 억		969795	N	N	0	N	00	N
87	20241017	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-50	5	-2.09	100166985	42504	26.66	2400	2400	2340	3110	1680	2395	2356.65	1.70	0	-6247	2511	2452	2411	2352	2311	2432	2332	286	715	500	1720	5	1	57165255	1341	-4.99	1.92	12	0.07	-470.00	1219.00	3040	20240530	-22.86	1999	20240416	17.31	3040	-22.86	20240530	1999	17.31	20240416	3040	-22.86	20240530	1999	17.31	20240416	1.13	N	105550	500	285 억		969795	N	N	0	N	00	N
88	20241017	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-25	5	-1.04	11212325	4711	2.96	2400	2400	2370	3110	1680	2395	2380.03	1.70	0	347	2511	2452	2411	2352	2311	2432	2332	286	715	500	1720	5	1	57165255	1355	-5.04	1.94	12	0.01	-470.00	1219.00	3040	20240530	-22.04	1999	20240416	18.56	3040	-22.04	20240530	1999	18.56	20240416	3040	-22.04	20240530	1999	18.56	20240416	1.13	N	105550	500	285 억		969795	N	N	0	N	00	N
89	20241016	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-80	5	-3.23	383673755	159404	125.27	2470	2470	2370	3215	1735	2475	2406.93	1.76	0	-35915	2611	2542	2491	2422	2371	2517	2397	286	740	500	1780	5	1	57165255	1369	-5.10	1.96	12	0.28	-470.00	1219.00	3040	20240530	-21.22	1999	20240416	19.81	3040	-21.22	20240530	1999	19.81	20240416	3040	-21.22	20240530	1999	19.81	20240416	1.13	N	105550	500	285 억		1007461	N	N	0	N	00	N
90	20241016	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-60	5	-2.42	373673960	155234	122.00	2470	2470	2370	3215	1735	2475	2407.17	1.76	0	-32128	2611	2542	2491	2422	2371	2517	2397	286	740	500	1780	5	1	57165255	1381	-5.14	1.98	12	0.27	-470.00	1219.00	3040	20240530	-20.56	1999	20240416	20.81	3040	-20.56	20240530	1999	20.81	20240416	3040	-20.56	20240530	1999	20.81	20240416	1.13	N	105550	500	285 억		1007461	N	N	0	N	00	N
91	20241016	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-80	5	-3.23	290667470	120355	94.59	2470	2470	2385	3215	1735	2475	2415.08	1.76	0	-26895	2611	2542	2491	2422	2371	2517	2397	286	740	500	1780	5	1	57165255	1369	-5.10	1.96	12	0.21	-470.00	1219.00	3040	20240530	-21.22	1999	20240416	19.81	3040	-21.22	20240530	1999	19.81	20240416	3040	-21.22	20240530	1999	19.81	20240416	1.13	N	105550	500	285 억		1007461	N	N	0	N	00	N
92	20241016	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-70	5	-2.83	254785070	105373	82.81	2470	2470	2390	3215	1735	2475	2417.94	1.76	0	-22202	2611	2542	2491	2422	2371	2517	2397	286	740	500	1780	5	1	57165255	1375	-5.12	1.97	12	0.18	-470.00	1219.00	3040	20240530	-20.89	1999	20240416	20.31	3040	-20.89	20240530	1999	20.31	20240416	3040	-20.89	20240530	1999	20.31	20240416	1.13	N	105550	500	285 억		1007461	N	N	0	N	00	N
93	20241016	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-75	5	-3.03	250114505	103429	81.28	2470	2470	2390	3215	1735	2475	2418.22	1.76	0	-21317	2611	2542	2491	2422	2371	2517	2397	286	740	500	1780	5	1	57165255	1372	-5.11	1.97	12	0.18	-470.00	1219.00	3040	20240530	-21.05	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3040	-21.05	20240530	1999	20.06	20240416	1.13	N	105550	500	285 억		1007461	N	N	0	N	00	N
94	20241016	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-65	5	-2.63	226549625	93637	73.59	2470	2470	2390	3215	1735	2475	2419.45	1.76	0	-17913	2611	2542	2491	2422	2371	2517	2397	286	740	500	1780	5	1	57165255	1378	-5.13	1.98	12	0.16	-470.00	1219.00	3040	20240530	-20.72	1999	20240416	20.56	3040	-20.72	20240530	1999	20.56	20240416	3040	-20.72	20240530	1999	20.56	20240416	1.13	N	105550	500	285 억		1007461	N	N	0	N	00	N
95	20241016	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-30	5	-1.21	141475990	58285	45.81	2470	2470	2390	3215	1735	2475	2427.31	1.76	0	-8625	2611	2542	2491	2422	2371	2517	2397	286	740	500	1780	5	1	57165255	1398	-5.20	2.01	12	0.10	-470.00	1219.00	3040	20240530	-19.57	1999	20240416	22.31	3040	-19.57	20240530	1999	22.31	20240416	3040	-19.57	20240530	1999	22.31	20240416	1.13	N	105550	500	285 억		1007461	N	N	0	N	00	N
96	20241016	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-35	5	-1.41	2153055	880	0.69	2470	2470	2440	3215	1735	2475	2446.65	1.76	0	-377	2611	2542	2491	2422	2371	2517	2397	286	740	500	1780	5	1	57165255	1395	-5.19	2.00	12	0.00	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.13	N	105550	500	285 억		1007461	N	N	0	N	00	N
97	20241015	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	15	2	0.61	313572145	127244	177.00	2560	2560	2440	3195	1725	2460	2464.33	1.81	0	-26679	2520	2490	2450	2420	2380	2505	2435	286	735	500	1770	5	1	57124886	1414	-5.27	2.03	12	0.22	-470.00	1219.00	3040	20240530	-18.59	1999	20240416	23.81	3040	-18.59	20240530	1999	23.81	20240416	3040	-18.59	20240530	1999	23.81	20240416	1.13	N	105550	500	285 억		1034108	N	N	0	N	00	N
98	20241015	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	289177200	117325	163.21	2560	2560	2440	3195	1725	2460	2464.75	1.81	0	-24730	2520	2490	2450	2420	2380	2505	2435	286	735	500	1770	5	1	57124886	1405	-5.23	2.02	12	0.21	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1034108	N	N	0	N	00	N
99	20241015	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	250445450	101526	141.23	2560	2560	2440	3195	1725	2460	2466.81	1.81	0	-18120	2520	2490	2450	2420	2380	2505	2435	286	735	500	1770	5	1	57124886	1405	-5.23	2.02	12	0.18	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1034108	N	N	0	N	00	N
100	20241015	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	247271235	100230	139.43	2560	2560	2440	3195	1725	2460	2467.04	1.81	0	-18114	2520	2490	2450	2420	2380	2505	2435	286	735	500	1770	5	1	57124886	1405	-5.23	2.02	12	0.18	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1034108	N	N	0	N	00	N
101	20241015	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	219108585	88815	123.55	2560	2560	2440	3195	1725	2460	2467.02	1.81	0	-14268	2520	2490	2450	2420	2380	2505	2435	286	735	500	1770	5	1	57124886	1405	-5.23	2.02	12	0.16	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1034108	N	N	0	N	00	N
102	20241015	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	10	2	0.41	148968515	60207	83.75	2560	2560	2450	3195	1725	2460	2474.27	1.81	0	-9124	2520	2490	2450	2420	2380	2505	2435	286	735	500	1770	5	1	57124886	1411	-5.26	2.03	12	0.11	-470.00	1219.00	3040	20240530	-18.75	1999	20240416	23.56	3040	-18.75	20240530	1999	23.56	20240416	3040	-18.75	20240530	1999	23.56	20240416	1.13	N	105550	500	285 억		1034108	N	N	0	N	00	N
103	20241015	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	10	2	0.41	115578945	46641	64.88	2560	2560	2450	3195	1725	2460	2478.05	1.81	0	-8596	2520	2490	2450	2420	2380	2505	2435	286	735	500	1770	5	1	57124886	1411	-5.26	2.03	12	0.08	-470.00	1219.00	3040	20240530	-18.75	1999	20240416	23.56	3040	-18.75	20240530	1999	23.56	20240416	3040	-18.75	20240530	1999	23.56	20240416	1.13	N	105550	500	285 억		1034108	N	N	0	N	00	N
104	20241015	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	5	2	0.20	64157415	25775	35.85	2560	2560	2450	3195	1725	2460	2489.13	1.81	0	-2555	2520	2490	2450	2420	2380	2505	2435	286	735	500	1770	5	1	57124886	1408	-5.24	2.02	12	0.05	-470.00	1219.00	3040	20240530	-18.91	1999	20240416	23.31	3040	-18.91	20240530	1999	23.31	20240416	3040	-18.91	20240530	1999	23.31	20240416	1.13	N	105550	500	285 억		1034108	N	N	0	N	00	N
105	20241014	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	175860535	71886	66.08	2415	2480	2410	3195	1725	2460	2446.38	1.82	0	-6389	2510	2485	2440	2415	2370	2497	2427	286	735	500	1770	5	1	57124886	1405	-5.23	2.02	12	0.13	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1040482	N	N	0	N	00	N
106	20241014	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-20	5	-0.81	156506495	64022	58.85	2415	2480	2410	3195	1725	2460	2444.57	1.82	0	-8344	2510	2485	2440	2415	2370	2497	2427	286	735	500	1770	5	1	57124886	1394	-5.19	2.00	12	0.11	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.13	N	105550	500	285 억		1040482	N	N	0	N	00	N
107	20241014	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	113456990	46490	42.74	2415	2465	2410	3195	1725	2460	2440.46	1.82	0	-8771	2510	2485	2440	2415	2370	2497	2427	286	735	500	1770	5	1	57124886	1405	-5.23	2.02	12	0.08	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1040482	N	N	0	N	00	N
108	20241014	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-5	5	-0.20	86605820	35515	32.65	2415	2465	2410	3195	1725	2460	2438.57	1.82	0	-11555	2510	2485	2440	2415	2370	2497	2427	286	735	500	1770	5	1	57124886	1402	-5.22	2.01	12	0.06	-470.00	1219.00	3040	20240530	-19.24	1999	20240416	22.81	3040	-19.24	20240530	1999	22.81	20240416	3040	-19.24	20240530	1999	22.81	20240416	1.13	N	105550	500	285 억		1040482	N	N	0	N	00	N
109	20241014	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	77104735	31639	29.08	2415	2465	2410	3195	1725	2460	2437.02	1.82	0	-11420	2510	2485	2440	2415	2370	2497	2427	286	735	500	1770	5	1	57124886	1405	-5.23	2.02	12	0.06	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1040482	N	N	0	N	00	N
110	20241014	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-35	5	-1.42	62767135	25779	23.70	2415	2465	2410	3195	1725	2460	2434.82	1.82	0	-8696	2510	2485	2440	2415	2370	2497	2427	286	735	500	1770	5	1	57124886	1385	-5.16	1.99	12	0.05	-470.00	1219.00	3040	20240530	-20.23	1999	20240416	21.31	3040	-20.23	20240530	1999	21.31	20240416	3040	-20.23	20240530	1999	21.31	20240416	1.13	N	105550	500	285 억		1040482	N	N	0	N	00	N
111	20241014	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	34638690	14291	13.14	2415	2465	2410	3195	1725	2460	2423.81	1.82	0	-1413	2510	2485	2440	2415	2370	2497	2427	286	735	500	1770	5	1	57124886	1405	-5.23	2.02	12	0.03	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1040482	N	N	0	N	00	N
112	20241014	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-30	5	-1.22	8192700	3376	3.10	2415	2455	2415	3195	1725	2460	2426.75	1.82	0	269	2510	2485	2440	2415	2370	2497	2427	286	735	500	1770	5	1	57124886	1388	-5.17	1.99	12	0.01	-470.00	1219.00	3040	20240530	-20.07	1999	20240416	21.56	3040	-20.07	20240530	1999	21.56	20240416	3040	-20.07	20240530	1999	21.56	20240416	1.13	N	105550	500	285 억		1040482	N	N	0	N	00	N
113	20241011	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	15	2	0.61	264897460	108777	137.19	2445	2465	2395	3175	1715	2445	2435.23	1.85	0	-15836	2515	2480	2425	2390	2335	2497	2407	286	730	500	1760	5	1	57124886	1405	-5.23	2.02	12	0.19	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.13	N	105550	500	285 억		1056318	N	N	0	N	00	N
114	20241011	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-10	5	-0.41	235963465	96961	122.29	2445	2465	2395	3175	1715	2445	2433.59	1.85	0	-12706	2515	2480	2425	2390	2335	2497	2407	286	730	500	1760	5	1	57124886	1391	-5.18	2.00	12	0.17	-470.00	1219.00	3040	20240530	-19.90	1999	20240416	21.81	3040	-19.90	20240530	1999	21.81	20240416	3040	-19.90	20240530	1999	21.81	20240416	1.13	N	105550	500	285 억		1056318	N	N	0	N	00	N
115	20241011	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-35	5	-1.43	168804215	69486	87.64	2445	2465	2395	3175	1715	2445	2429.33	1.85	0	-10294	2515	2480	2425	2390	2335	2497	2407	286	730	500	1760	5	1	57124886	1377	-5.13	1.98	12	0.12	-470.00	1219.00	3040	20240530	-20.72	1999	20240416	20.56	3040	-20.72	20240530	1999	20.56	20240416	3040	-20.72	20240530	1999	20.56	20240416	1.13	N	105550	500	285 억		1056318	N	N	0	N	00	N
116	20241011	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-45	5	-1.84	152836295	62854	79.27	2445	2465	2395	3175	1715	2445	2431.61	1.85	0	-10471	2515	2480	2425	2390	2335	2497	2407	286	730	500	1760	5	1	57124886	1371	-5.11	1.97	12	0.11	-470.00	1219.00	3040	20240530	-21.05	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3040	-21.05	20240530	1999	20.06	20240416	1.13	N	105550	500	285 억		1056318	N	N	0	N	00	N
117	20241011	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-10	5	-0.41	140751205	57836	72.94	2445	2465	2395	3175	1715	2445	2433.63	1.85	0	-10446	2515	2480	2425	2390	2335	2497	2407	286	730	500	1760	5	1	57124886	1391	-5.18	2.00	12	0.10	-470.00	1219.00	3040	20240530	-19.90	1999	20240416	21.81	3040	-19.90	20240530	1999	21.81	20240416	3040	-19.90	20240530	1999	21.81	20240416	1.13	N	105550	500	285 억		1056318	N	N	0	N	00	N
118	20241011	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	5	2	0.20	113885110	46830	59.06	2445	2465	2395	3175	1715	2445	2431.88	1.85	0	-8460	2515	2480	2425	2390	2335	2497	2407	286	730	500	1760	5	1	57124886	1400	-5.21	2.01	12	0.08	-470.00	1219.00	3040	20240530	-19.41	1999	20240416	22.56	3040	-19.41	20240530	1999	22.56	20240416	3040	-19.41	20240530	1999	22.56	20240416	1.13	N	105550	500	285 억		1056318	N	N	0	N	00	N
119	20241011	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-10	5	-0.41	71504135	29536	37.25	2445	2465	2395	3175	1715	2445	2420.91	1.85	0	-722	2515	2480	2425	2390	2335	2497	2407	286	730	500	1760	5	1	57124886	1391	-5.18	2.00	12	0.05	-470.00	1219.00	3040	20240530	-19.90	1999	20240416	21.81	3040	-19.90	20240530	1999	21.81	20240416	3040	-19.90	20240530	1999	21.81	20240416	1.13	N	105550	500	285 억		1056318	N	N	0	N	00	N
120	20241011	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	10	2	0.41	16458065	6736	8.50	2445	2465	2435	3175	1715	2445	2443.30	1.85	0	3991	2515	2480	2425	2390	2335	2497	2407	286	730	500	1760	5	1	57124886	1402	-5.22	2.01	12	0.01	-470.00	1219.00	3040	20240530	-19.24	1999	20240416	22.81	3040	-19.24	20240530	1999	22.81	20240416	3040	-19.24	20240530	1999	22.81	20240416	1.13	N	105550	500	285 억		1056318	N	N	0	N	00	N
121	20241010	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	65	2	2.73	191408130	79289	109.02	2380	2460	2370	3090	1670	2380	2414.06	1.88	0	-19327	2426	2402	2376	2352	2326	2415	2365	286	710	500	1710	5	1	57124886	1397	-5.20	2.01	12	0.14	-470.00	1219.00	3040	20240530	-19.57	1999	20240416	22.31	3040	-19.57	20240530	1999	22.31	20240416	3040	-19.57	20240530	1999	22.31	20240416	1.13	N	105550	500	285 억		1075507	N	N	0	N	00	N
122	20241010	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	55	2	2.31	175153535	72625	99.86	2380	2460	2370	3090	1670	2380	2411.75	1.88	0	-20204	2426	2402	2376	2352	2326	2415	2365	286	710	500	1710	5	1	57124886	1391	-5.18	2.00	12	0.13	-470.00	1219.00	3040	20240530	-19.90	1999	20240416	21.81	3040	-19.90	20240530	1999	21.81	20240416	3040	-19.90	20240530	1999	21.81	20240416	1.13	N	105550	500	285 억		1075507	N	N	0	N	00	N
123	20241010	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	65	2	2.73	139995790	58131	79.93	2380	2460	2370	3090	1670	2380	2408.28	1.88	0	-19163	2426	2402	2376	2352	2326	2415	2365	286	710	500	1710	5	1	57124886	1397	-5.20	2.01	12	0.10	-470.00	1219.00	3040	20240530	-19.57	1999	20240416	22.31	3040	-19.57	20240530	1999	22.31	20240416	3040	-19.57	20240530	1999	22.31	20240416	1.13	N	105550	500	285 억		1075507	N	N	0	N	00	N
124	20241010	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	40	2	1.68	131251735	54533	74.98	2380	2460	2370	3090	1670	2380	2406.83	1.88	0	-18457	2426	2402	2376	2352	2326	2415	2365	286	710	500	1710	5	1	57124886	1382	-5.15	1.99	12	0.10	-470.00	1219.00	3040	20240530	-20.39	1999	20240416	21.06	3040	-20.39	20240530	1999	21.06	20240416	3040	-20.39	20240530	1999	21.06	20240416	1.13	N	105550	500	285 억		1075507	N	N	0	N	00	N
125	20241010	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	20	2	0.84	111699495	46453	63.87	2380	2460	2370	3090	1670	2380	2404.57	1.88	0	-17723	2426	2402	2376	2352	2326	2415	2365	286	710	500	1710	5	1	57124886	1371	-5.11	1.97	12	0.08	-470.00	1219.00	3040	20240530	-21.05	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3040	-21.05	20240530	1999	20.06	20240416	1.13	N	105550	500	285 억		1075507	N	N	0	N	00	N
126	20241010	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	0	3	0.00	102245735	42498	58.43	2380	2460	2370	3090	1670	2380	2405.90	1.88	0	-16910	2426	2402	2376	2352	2326	2415	2365	286	710	500	1710	5	1	57124886	1360	-5.06	1.95	12	0.07	-470.00	1219.00	3040	20240530	-21.71	1999	20240416	19.06	3040	-21.71	20240530	1999	19.06	20240416	3040	-21.71	20240530	1999	19.06	20240416	1.13	N	105550	500	285 억		1075507	N	N	0	N	00	N
127	20241010	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	0	3	0.00	86332890	35813	49.24	2380	2460	2370	3090	1670	2380	2410.66	1.88	0	-15349	2426	2402	2376	2352	2326	2415	2365	286	710	500	1710	5	1	57124886	1360	-5.06	1.95	12	0.06	-470.00	1219.00	3040	20240530	-21.71	1999	20240416	19.06	3040	-21.71	20240530	1999	19.06	20240416	3040	-21.71	20240530	1999	19.06	20240416	1.13	N	105550	500	285 억		1075507	N	N	0	N	00	N
128	20241010	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	15	2	0.63	65430830	27041	37.18	2380	2460	2380	3090	1670	2380	2419.69	1.88	0	-11766	2426	2402	2376	2352	2326	2415	2365	286	710	500	1710	5	1	57124886	1368	-5.10	1.96	12	0.05	-470.00	1219.00	3040	20240530	-21.22	1999	20240416	19.81	3040	-21.22	20240530	1999	19.81	20240416	3040	-21.22	20240530	1999	19.81	20240416	1.13	N	105550	500	285 억		1075507	N	N	0	N	00	N
129	20241008	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-5	5	-0.21	172288940	72631	44.70	2360	2400	2350	3100	1670	2385	2372.11	1.90	0	-11231	2478	2431	2388	2341	2298	2410	2320	286	715	500	1710	5	1	57124886	1360	-5.06	1.95	12	0.13	-470.00	1219.00	3040	20240530	-21.71	1999	20240416	19.06	3040	-21.71	20240530	1999	19.06	20240416	3040	-21.71	20240530	1999	19.06	20240416	1.13	N	105550	500	285 억		1086706	N	N	0	N	00	N
130	20241008	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-20	5	-0.84	167444455	70594	43.45	2360	2400	2350	3100	1670	2385	2371.94	1.90	0	-9918	2478	2431	2388	2341	2298	2410	2320	286	715	500	1710	5	1	57124886	1351	-5.03	1.94	12	0.12	-470.00	1219.00	3040	20240530	-22.20	1999	20240416	18.31	3040	-22.20	20240530	1999	18.31	20240416	3040	-22.20	20240530	1999	18.31	20240416	1.13	N	105550	500	285 억		1086706	N	N	0	N	00	N
131	20241008	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	5	2	0.21	107171050	45142	27.78	2360	2400	2350	3100	1670	2385	2374.09	1.90	0	-8606	2478	2431	2388	2341	2298	2410	2320	286	715	500	1710	5	1	57124886	1365	-5.09	1.96	12	0.08	-470.00	1219.00	3040	20240530	-21.38	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3040	-21.38	20240530	1999	19.56	20240416	1.13	N	105550	500	285 억		1086706	N	N	0	N	00	N
132	20241008	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-15	5	-0.63	99293815	41834	25.75	2360	2400	2350	3100	1670	2385	2373.52	1.90	0	-6499	2478	2431	2388	2341	2298	2410	2320	286	715	500	1710	5	1	57124886	1354	-5.04	1.94	12	0.07	-470.00	1219.00	3040	20240530	-22.04	1999	20240416	18.56	3040	-22.04	20240530	1999	18.56	20240416	3040	-22.04	20240530	1999	18.56	20240416	1.13	N	105550	500	285 억		1086706	N	N	0	N	00	N
133	20241008	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	15	2	0.63	84172695	35458	21.82	2360	2400	2350	3100	1670	2385	2373.87	1.90	0	-6620	2478	2431	2388	2341	2298	2410	2320	286	715	500	1710	5	1	57124886	1371	-5.11	1.97	12	0.06	-470.00	1219.00	3040	20240530	-21.05	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3040	-21.05	20240530	1999	20.06	20240416	1.13	N	105550	500	285 억		1086706	N	N	0	N	00	N
134	20241008	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	0	3	0.00	76932965	32412	19.95	2360	2395	2350	3100	1670	2385	2373.60	1.90	0	-5424	2478	2431	2388	2341	2298	2410	2320	286	715	500	1710	5	1	57124886	1362	-5.07	1.96	12	0.06	-470.00	1219.00	3040	20240530	-21.55	1999	20240416	19.31	3040	-21.55	20240530	1999	19.31	20240416	3040	-21.55	20240530	1999	19.31	20240416	1.13	N	105550	500	285 억		1086706	N	N	0	N	00	N
135	20241008	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	5	2	0.21	52315330	22008	13.55	2360	2395	2350	3100	1670	2385	2377.11	1.90	0	-3698	2478	2431	2388	2341	2298	2410	2320	286	715	500	1710	5	1	57124886	1365	-5.09	1.96	12	0.04	-470.00	1219.00	3040	20240530	-21.38	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3040	-21.38	20240530	1999	19.56	20240416	1.13	N	105550	500	285 억		1086706	N	N	0	N	00	N
136	20241008	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	0	3	0.00	4285040	1822	1.12	2360	2385	2350	3100	1670	2385	2351.83	1.90	0	-1063	2478	2431	2388	2341	2298	2410	2320	286	715	500	1710	5	1	57124886	1362	-5.07	1.96	12	0.00	-470.00	1219.00	3040	20240530	-21.55	1999	20240416	19.31	3040	-21.55	20240530	1999	19.31	20240416	3040	-21.55	20240530	1999	19.31	20240416	1.13	N	105550	500	285 억		1086706	N	N	0	N	00	N
137	20241007	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-35	5	-1.45	385511425	162404	74.65	2420	2435	2345	3145	1695	2420	2373.78	1.93	0	-16961	2583	2501	2453	2371	2323	2477	2347	286	725	500	1740	5	1	57124886	1362	-5.07	1.96	12	0.28	-470.00	1219.00	3040	20240530	-21.55	1999	20240416	19.31	3040	-21.55	20240530	1999	19.31	20240416	3040	-21.55	20240530	1999	19.31	20240416	1.14	N	105550	500	285 억		1103805	N	N	0	N	00	N
138	20241007	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-20	5	-0.83	368254800	155181	71.33	2420	2435	2345	3145	1695	2420	2373.07	1.93	0	-16236	2583	2501	2453	2371	2323	2477	2347	286	725	500	1740	5	1	57124886	1371	-5.11	1.97	12	0.27	-470.00	1219.00	3040	20240530	-21.05	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3040	-21.05	20240530	1999	20.06	20240416	1.14	N	105550	500	285 억		1103805	N	N	0	N	00	N
139	20241007	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-30	5	-1.24	341284085	143957	66.17	2420	2435	2345	3145	1695	2420	2370.74	1.93	0	-21415	2583	2501	2453	2371	2323	2477	2347	286	725	500	1740	5	1	57124886	1365	-5.09	1.96	12	0.25	-470.00	1219.00	3040	20240530	-21.38	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3040	-21.38	20240530	1999	19.56	20240416	1.14	N	105550	500	285 억		1103805	N	N	0	N	00	N
140	20241007	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-60	5	-2.48	305830520	128995	59.29	2420	2435	2345	3145	1695	2420	2370.87	1.93	0	-19943	2583	2501	2453	2371	2323	2477	2347	286	725	500	1740	5	1	57124886	1348	-5.02	1.94	12	0.23	-470.00	1219.00	3040	20240530	-22.37	1999	20240416	18.06	3040	-22.37	20240530	1999	18.06	20240416	3040	-22.37	20240530	1999	18.06	20240416	1.14	N	105550	500	285 억		1103805	N	N	0	N	00	N
141	20241007	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-50	5	-2.07	291556090	122960	56.52	2420	2435	2345	3145	1695	2420	2371.15	1.93	0	-18653	2583	2501	2453	2371	2323	2477	2347	286	725	500	1740	5	1	57124886	1354	-5.04	1.94	12	0.22	-470.00	1219.00	3040	20240530	-22.04	1999	20240416	18.56	3040	-22.04	20240530	1999	18.56	20240416	3040	-22.04	20240530	1999	18.56	20240416	1.14	N	105550	500	285 억		1103805	N	N	0	N	00	N
142	20241007	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-65	5	-2.69	288208735	121537	55.86	2420	2435	2345	3145	1695	2420	2371.37	1.93	0	-18114	2583	2501	2453	2371	2323	2477	2347	286	725	500	1740	5	1	57124886	1345	-5.01	1.93	12	0.21	-470.00	1219.00	3040	20240530	-22.53	1999	20240416	17.81	3040	-22.53	20240530	1999	17.81	20240416	3040	-22.53	20240530	1999	17.81	20240416	1.14	N	105550	500	285 억		1103805	N	N	0	N	00	N
143	20241007	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-40	5	-1.65	163018130	68431	31.45	2420	2435	2350	3145	1695	2420	2382.23	1.93	0	-13637	2583	2501	2453	2371	2323	2477	2347	286	725	500	1740	5	1	57124886	1360	-5.06	1.95	12	0.12	-470.00	1219.00	3040	20240530	-21.71	1999	20240416	19.06	3040	-21.71	20240530	1999	19.06	20240416	3040	-21.71	20240530	1999	19.06	20240416	1.14	N	105550	500	285 억		1103805	N	N	0	N	00	N
144	20241007	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-50	5	-2.07	35650895	14915	6.86	2420	2435	2370	3145	1695	2420	2390.27	1.93	0	-5324	2583	2501	2453	2371	2323	2477	2347	286	725	500	1740	5	1	57124886	1354	-5.04	1.94	12	0.03	-470.00	1219.00	3040	20240530	-22.04	1999	20240416	18.56	3040	-22.04	20240530	1999	18.56	20240416	3040	-22.04	20240530	1999	18.56	20240416	1.14	N	105550	500	285 억		1103805	N	N	0	N	00	N
145	20241004	160701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	-95	5	-3.78	536205205	217445	47.64	2505	2535	2405	3265	1765	2515	2465.94	2.07	0	-77477	2618	2566	2488	2436	2358	2592	2462	286	750	500	1810	5	1	57124886	1382	-5.15	1.99	12	0.38	-470.00	1219.00	3040	20240530	-20.39	1999	20240416	21.06	3040	-20.39	20240530	1999	21.06	20240416	3040	-20.39	20240530	1999	21.06	20240416	1.14	N	105550	500	285 억		1180880	N	N	0	N	00	N
146	20241004	150711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	-80	5	-3.18	492674480	199483	43.71	2505	2535	2405	3265	1765	2515	2469.76	2.07	0	-67614	2618	2566	2488	2436	2358	2592	2462	286	750	500	1810	5	1	57124886	1391	-5.18	2.00	12	0.35	-470.00	1219.00	3040	20240530	-19.90	1999	20240416	21.81	3040	-19.90	20240530	1999	21.81	20240416	3040	-19.90	20240530	1999	21.81	20240416	1.14	N	105550	500	285 억		1180880	N	N	0	N	00	N
147	20241004	140708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	-75	5	-2.98	453805755	183455	40.20	2505	2535	2405	3265	1765	2515	2473.66	2.07	0	-62546	2618	2566	2488	2436	2358	2592	2462	286	750	500	1810	5	1	57124886	1394	-5.19	2.00	12	0.32	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.14	N	105550	500	285 억		1180880	N	N	0	N	00	N
148	20241004	130708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	-75	5	-2.98	442820750	178945	39.21	2505	2535	2405	3265	1765	2515	2474.62	2.07	0	-59375	2618	2566	2488	2436	2358	2592	2462	286	750	500	1810	5	1	57124886	1394	-5.19	2.00	12	0.31	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.14	N	105550	500	285 억		1180880	N	N	0	N	00	N
149	20241004	120707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-55	5	-2.19	399383730	161098	35.30	2505	2535	2435	3265	1765	2515	2479.14	2.07	0	-56588	2618	2566	2488	2436	2358	2592	2462	286	750	500	1810	5	1	57124886	1405	-5.23	2.02	12	0.28	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.14	N	105550	500	285 억		1180880	N	N	0	N	00	N
150	20241004	110703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	-30	5	-1.19	345181490	139036	30.46	2505	2535	2440	3265	1765	2515	2482.68	2.07	0	-43007	2618	2566	2488	2436	2358	2592	2462	286	750	500	1810	5	1	57124886	1420	-5.29	2.04	12	0.24	-470.00	1219.00	3040	20240530	-18.26	1999	20240416	24.31	3040	-18.26	20240530	1999	24.31	20240416	3040	-18.26	20240530	1999	24.31	20240416	1.14	N	105550	500	285 억		1180880	N	N	0	N	00	N
151	20241004	100704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-55	5	-2.19	313833770	126382	27.69	2505	2535	2440	3265	1765	2515	2483.22	2.07	0	-36858	2618	2566	2488	2436	2358	2592	2462	286	750	500	1810	5	1	57124886	1405	-5.23	2.02	12	0.22	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.14	N	105550	500	285 억		1180880	N	N	0	N	00	N
152	20241004	090704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	-35	5	-1.39	79469670	31995	7.01	2505	2505	2475	3265	1765	2515	2483.82	2.07	0	-351	2618	2566	2488	2436	2358	2592	2462	286	750	500	1810	5	1	57124886	1417	-5.28	2.03	12	0.06	-470.00	1219.00	3040	20240530	-18.42	1999	20240416	24.06	3040	-18.42	20240530	1999	24.06	20240416	3040	-18.42	20240530	1999	24.06	20240416	1.14	N	105550	500	285 억		1180880	N	N	0	N	00	N
153	20241002	160700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2515	85	2	3.50	1137209565	456380	422.69	2430	2540	2410	3155	1705	2430	2491.80	1.98	0	52400	2523	2476	2388	2341	2253	2500	2365	286	725	500	1740	5	1	57124886	1437	-5.35	2.06	12	0.80	-470.00	1219.00	3040	20240530	-17.27	1999	20240416	25.81	3040	-17.27	20240530	1999	25.81	20240416	3040	-17.27	20240530	1999	25.81	20240416	1.14	N	105550	500	285 억		1128882	N	N	0	N	00	N
154	20241002	150711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2505	75	2	3.09	1122643515	450580	417.32	2430	2540	2410	3155	1705	2430	2491.55	1.98	0	53093	2523	2476	2388	2341	2253	2500	2365	286	725	500	1740	5	1	57124886	1431	-5.33	2.05	12	0.79	-470.00	1219.00	3040	20240530	-17.60	1999	20240416	25.31	3040	-17.60	20240530	1999	25.31	20240416	3040	-17.60	20240530	1999	25.31	20240416	1.14	N	105550	500	285 억		1128882	N	N	0	N	00	N
155	20241002	140709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2515	85	2	3.50	935638690	375759	348.02	2430	2540	2410	3155	1705	2430	2490.00	1.98	0	61702	2523	2476	2388	2341	2253	2500	2365	286	725	500	1740	5	1	57124886	1437	-5.35	2.06	12	0.66	-470.00	1219.00	3040	20240530	-17.27	1999	20240416	25.81	3040	-17.27	20240530	1999	25.81	20240416	3040	-17.27	20240530	1999	25.81	20240416	1.14	N	105550	500	285 억		1128882	N	N	0	N	00	N
156	20241002	130701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	60	2	2.47	613812285	248032	229.72	2430	2510	2410	3155	1705	2430	2474.73	1.98	0	40741	2523	2476	2388	2341	2253	2500	2365	286	725	500	1740	5	1	57124886	1422	-5.30	2.04	12	0.43	-470.00	1219.00	3040	20240530	-18.09	1999	20240416	24.56	3040	-18.09	20240530	1999	24.56	20240416	3040	-18.09	20240530	1999	24.56	20240416	1.14	N	105550	500	285 억		1128882	N	N	0	N	00	N
157	20241002	120700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	60	2	2.47	562983925	227692	210.88	2430	2500	2410	3155	1705	2430	2472.57	1.98	0	30438	2523	2476	2388	2341	2253	2500	2365	286	725	500	1740	5	1	57124886	1422	-5.30	2.04	12	0.40	-470.00	1219.00	3040	20240530	-18.09	1999	20240416	24.56	3040	-18.09	20240530	1999	24.56	20240416	3040	-18.09	20240530	1999	24.56	20240416	1.14	N	105550	500	285 억		1128882	N	N	0	N	00	N
158	20241002	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	40	2	1.65	255384535	104070	96.39	2430	2485	2410	3155	1705	2430	2453.97	1.98	0	9284	2523	2476	2388	2341	2253	2500	2365	286	725	500	1740	5	1	57124886	1411	-5.26	2.03	12	0.18	-470.00	1219.00	3040	20240530	-18.75	1999	20240416	23.56	3040	-18.75	20240530	1999	23.56	20240416	3040	-18.75	20240530	1999	23.56	20240416	1.14	N	105550	500	285 억		1128882	N	N	0	N	00	N
159	20241002	100650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	10	2	0.41	163588665	66829	61.90	2430	2485	2410	3155	1705	2430	2447.87	1.98	0	-3534	2523	2476	2388	2341	2253	2500	2365	286	725	500	1740	5	1	57124886	1394	-5.19	2.00	12	0.12	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.14	N	105550	500	285 억		1128882	N	N	0	N	00	N
160	20241002	090650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	40	2	1.65	49571030	20173	18.68	2430	2485	2410	3155	1705	2430	2457.30	1.98	0	3157	2523	2476	2388	2341	2253	2500	2365	286	725	500	1740	5	1	57124886	1411	-5.26	2.03	12	0.04	-470.00	1219.00	3040	20240530	-18.75	1999	20240416	23.56	3040	-18.75	20240530	1999	23.56	20240416	3040	-18.75	20240530	1999	23.56	20240416	1.14	N	105550	500	285 억		1128882	N	N	0	N	00	N