KissMeData/170790/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	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	30	2	0.38	11236600	1405	28.54	8060	8080	7960	10400	5600	8000	7997.49	1.69	0	-272	8206	8102	8036	7932	7866	8070	7900	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.02	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		116198	N	N	0	N	00	N
3	20241031	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	30	2	0.38	10883880	1361	27.65	8060	8080	7960	10400	5600	8000	7996.97	1.69	0	-254	8206	8102	8036	7932	7866	8070	7900	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.02	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		116198	N	N	0	N	00	N
4	20241031	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	10	2	0.12	6886420	862	17.51	8060	8080	7960	10400	5600	8000	7988.89	1.69	0	-241	8206	8102	8036	7932	7866	8070	7900	34	2400	500	5440	10	1	6856330	549	5.19	0.67	12	0.01	1542.00	11948.00	15200	20240507	-47.30	7840	20240909	2.17	15200	-47.30	20240507	7840	2.17	20240909	15200	-47.30	20240507	7840	2.17	20240909	4.00	N	170790	500	34 억		116198	N	N	0	N	00	N
5	20241031	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	0	3	0.00	6454400	808	16.41	8060	8080	7960	10400	5600	8000	7988.12	1.69	0	-241	8206	8102	8036	7932	7866	8070	7900	34	2400	500	5440	10	1	6856330	549	5.19	0.67	12	0.01	1542.00	11948.00	15200	20240507	-47.37	7840	20240909	2.04	15200	-47.37	20240507	7840	2.04	20240909	15200	-47.37	20240507	7840	2.04	20240909	4.00	N	170790	500	34 억		116198	N	N	0	N	00	N
6	20241031	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	10	2	0.12	3694120	463	9.40	8060	8080	7960	10400	5600	8000	7978.66	1.69	0	-122	8206	8102	8036	7932	7866	8070	7900	34	2400	500	5440	10	1	6856330	549	5.19	0.67	12	0.01	1542.00	11948.00	15200	20240507	-47.30	7840	20240909	2.17	15200	-47.30	20240507	7840	2.17	20240909	15200	-47.30	20240507	7840	2.17	20240909	4.00	N	170790	500	34 억		116198	N	N	0	N	00	N
7	20241031	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	20	2	0.25	1946680	244	4.96	8060	8080	7960	10400	5600	8000	7978.20	1.69	0	-55	8206	8102	8036	7932	7866	8070	7900	34	2400	500	5440	10	1	6856330	550	5.20	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.24	7840	20240909	2.30	15200	-47.24	20240507	7840	2.30	20240909	15200	-47.24	20240507	7840	2.30	20240909	4.00	N	170790	500	34 억		116198	N	N	0	N	00	N
8	20241031	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	30	2	0.38	1666900	209	4.25	8060	8080	7960	10400	5600	8000	7975.60	1.69	0	-53	8206	8102	8036	7932	7866	8070	7900	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		116198	N	N	0	N	00	N
9	20241031	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-40	5	-0.50	431370	54	1.10	8060	8080	7960	10400	5600	8000	7988.33	1.69	0	-51	8206	8102	8036	7932	7866	8070	7900	34	2400	500	5440	10	1	6856330	546	5.16	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.63	7840	20240909	1.53	15200	-47.63	20240507	7840	1.53	20240909	15200	-47.63	20240507	7840	1.53	20240909	4.00	N	170790	500	34 억		116198	N	N	0	N	00	N
10	20241030	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-130	5	-1.60	39075890	4873	366.67	8140	8140	7970	10560	5700	8130	8018.86	1.70	0	-275	8250	8190	8110	8050	7970	8220	8080	34	2430	500	5520	10	1	6856330	549	5.19	0.67	12	0.07	1542.00	11948.00	15200	20240507	-47.37	7840	20240909	2.04	15200	-47.37	20240507	7840	2.04	20240909	15200	-47.37	20240507	7840	2.04	20240909	4.00	N	170790	500	34 억		116473	N	N	0	N	00	N
11	20241030	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-130	5	-1.60	33884120	4224	317.83	8140	8140	7970	10560	5700	8130	8021.81	1.70	0	-260	8250	8190	8110	8050	7970	8220	8080	34	2430	500	5520	10	1	6856330	549	5.19	0.67	12	0.06	1542.00	11948.00	15200	20240507	-47.37	7840	20240909	2.04	15200	-47.37	20240507	7840	2.04	20240909	15200	-47.37	20240507	7840	2.04	20240909	4.00	N	170790	500	34 억		116473	N	N	0	N	00	N
12	20241030	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-130	5	-1.60	30251200	3769	283.60	8140	8140	7970	10560	5700	8130	8026.32	1.70	0	-76	8250	8190	8110	8050	7970	8220	8080	34	2430	500	5520	10	1	6856330	549	5.19	0.67	12	0.05	1542.00	11948.00	15200	20240507	-47.37	7840	20240909	2.04	15200	-47.37	20240507	7840	2.04	20240909	15200	-47.37	20240507	7840	2.04	20240909	4.00	N	170790	500	34 억		116473	N	N	0	N	00	N
13	20241030	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-70	5	-0.86	16212140	2016	151.69	8140	8140	8020	10560	5700	8130	8041.74	1.70	0	9	8250	8190	8110	8050	7970	8220	8080	34	2430	500	5520	10	1	6856330	553	5.23	0.67	12	0.03	1542.00	11948.00	15200	20240507	-46.97	7840	20240909	2.81	15200	-46.97	20240507	7840	2.81	20240909	15200	-46.97	20240507	7840	2.81	20240909	4.00	N	170790	500	34 억		116473	N	N	0	N	00	N
14	20241030	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-80	5	-0.98	13618700	1694	127.46	8140	8140	8020	10560	5700	8130	8039.37	1.70	0	173	8250	8190	8110	8050	7970	8220	8080	34	2430	500	5520	10	1	6856330	552	5.22	0.67	12	0.02	1542.00	11948.00	15200	20240507	-47.04	7840	20240909	2.68	15200	-47.04	20240507	7840	2.68	20240909	15200	-47.04	20240507	7840	2.68	20240909	4.00	N	170790	500	34 억		116473	N	N	0	N	00	N
15	20241030	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-60	5	-0.74	13385390	1665	125.28	8140	8140	8020	10560	5700	8130	8039.27	1.70	0	178	8250	8190	8110	8050	7970	8220	8080	34	2430	500	5520	10	1	6856330	553	5.23	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	4.00	N	170790	500	34 억		116473	N	N	0	N	00	N
16	20241030	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-50	5	-0.62	10278840	1278	96.16	8140	8140	8020	10560	5700	8130	8042.91	1.70	0	157	8250	8190	8110	8050	7970	8220	8080	34	2430	500	5520	10	1	6856330	554	5.24	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	4.00	N	170790	500	34 억		116473	N	N	0	N	00	N
17	20241030	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-80	5	-0.98	129900	16	1.20	8140	8140	8050	10560	5700	8130	8118.75	1.70	0	-13	8250	8190	8110	8050	7970	8220	8080	34	2430	500	5520	10	1	6856330	552	5.22	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.04	7840	20240909	2.68	15200	-47.04	20240507	7840	2.68	20240909	15200	-47.04	20240507	7840	2.68	20240909	4.00	N	170790	500	34 억		116473	N	N	0	N	00	N
18	20241029	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	30	2	0.37	10758990	1328	23.16	8100	8170	8030	10530	5670	8100	8101.65	1.70	0	-21	8226	8162	8036	7972	7846	8195	8005	34	2430	500	5500	10	1	6856330	557	5.27	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.51	7840	20240909	3.70	15200	-46.51	20240507	7840	3.70	20240909	15200	-46.51	20240507	7840	3.70	20240909	4.00	N	170790	500	34 억		116482	N	N	0	N	00	N
19	20241029	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	30	2	0.37	10710210	1322	23.06	8100	8170	8030	10530	5670	8100	8101.52	1.70	0	-17	8226	8162	8036	7972	7846	8195	8005	34	2430	500	5500	10	1	6856330	557	5.27	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.51	7840	20240909	3.70	15200	-46.51	20240507	7840	3.70	20240909	15200	-46.51	20240507	7840	3.70	20240909	4.00	N	170790	500	34 억		116482	N	N	0	N	00	N
20	20241029	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	10	2	0.12	9748060	1203	20.98	8100	8170	8030	10530	5670	8100	8103.13	1.70	0	-56	8226	8162	8036	7972	7846	8195	8005	34	2430	500	5500	10	1	6856330	556	5.26	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.64	7840	20240909	3.44	15200	-46.64	20240507	7840	3.44	20240909	15200	-46.64	20240507	7840	3.44	20240909	4.00	N	170790	500	34 억		116482	N	N	0	N	00	N
21	20241029	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	10	2	0.12	9594450	1184	20.65	8100	8170	8030	10530	5670	8100	8103.42	1.70	0	-57	8226	8162	8036	7972	7846	8195	8005	34	2430	500	5500	10	1	6856330	556	5.26	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.64	7840	20240909	3.44	15200	-46.64	20240507	7840	3.44	20240909	15200	-46.64	20240507	7840	3.44	20240909	4.00	N	170790	500	34 억		116482	N	N	0	N	00	N
22	20241029	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	30	2	0.37	5539620	684	11.93	8100	8170	8030	10530	5670	8100	8098.86	1.70	0	-40	8226	8162	8036	7972	7846	8195	8005	34	2430	500	5500	10	1	6856330	557	5.27	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.51	7840	20240909	3.70	15200	-46.51	20240507	7840	3.70	20240909	15200	-46.51	20240507	7840	3.70	20240909	4.00	N	170790	500	34 억		116482	N	N	0	N	00	N
23	20241029	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	20	2	0.25	5474680	676	11.79	8100	8170	8030	10530	5670	8100	8098.64	1.70	0	-40	8226	8162	8036	7972	7846	8195	8005	34	2430	500	5500	10	1	6856330	557	5.27	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.58	7840	20240909	3.57	15200	-46.58	20240507	7840	3.57	20240909	15200	-46.58	20240507	7840	3.57	20240909	4.00	N	170790	500	34 억		116482	N	N	0	N	00	N
24	20241029	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	30	2	0.37	4841140	598	10.43	8100	8170	8030	10530	5670	8100	8095.55	1.70	0	17	8226	8162	8036	7972	7846	8195	8005	34	2430	500	5500	10	1	6856330	557	5.27	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.51	7840	20240909	3.70	15200	-46.51	20240507	7840	3.70	20240909	15200	-46.51	20240507	7840	3.70	20240909	4.00	N	170790	500	34 억		116482	N	N	0	N	00	N
25	20241028	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	20	2	0.25	45314050	5673	131.29	8080	8100	7910	10500	5660	8080	7987.67	1.70	0	117	8133	8106	8053	8026	7973	8120	8040	34	2420	500	5490	10	1	6856330	555	5.25	0.68	12	0.08	1542.00	11948.00	15200	20240507	-46.71	7840	20240909	3.32	15200	-46.71	20240507	7840	3.32	20240909	15200	-46.71	20240507	7840	3.32	20240909	3.98	N	170790	500	34 억		116392	N	N	0	N	00	N
26	20241028	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	10	2	0.12	43792390	5485	126.94	8080	8100	7910	10500	5660	8080	7984.03	1.70	0	117	8133	8106	8053	8026	7973	8120	8040	34	2420	500	5490	10	1	6856330	555	5.25	0.68	12	0.08	1542.00	11948.00	15200	20240507	-46.78	7840	20240909	3.19	15200	-46.78	20240507	7840	3.19	20240909	15200	-46.78	20240507	7840	3.19	20240909	3.98	N	170790	500	34 억		116392	N	N	0	N	00	N
27	20241028	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-10	5	-0.12	39771390	4987	115.41	8080	8100	7910	10500	5660	8080	7975.01	1.70	0	-175	8133	8106	8053	8026	7973	8120	8040	34	2420	500	5490	10	1	6856330	553	5.23	0.68	12	0.07	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	3.98	N	170790	500	34 억		116392	N	N	0	N	00	N
28	20241028	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-10	5	-0.12	23493880	2944	68.13	8080	8100	7920	10500	5660	8080	7980.26	1.70	0	-91	8133	8106	8053	8026	7973	8120	8040	34	2420	500	5490	10	1	6856330	553	5.23	0.68	12	0.04	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	3.98	N	170790	500	34 억		116392	N	N	0	N	00	N
29	20241028	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-10	5	-0.12	9593640	1196	27.68	8080	8100	7950	10500	5660	8080	8021.44	1.70	0	-84	8133	8106	8053	8026	7973	8120	8040	34	2420	500	5490	10	1	6856330	553	5.23	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	3.98	N	170790	500	34 억		116392	N	N	0	N	00	N
30	20241028	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	0	3	0.00	5149430	639	14.79	8080	8100	7980	10500	5660	8080	8058.58	1.70	0	-74	8133	8106	8053	8026	7973	8120	8040	34	2420	500	5490	10	1	6856330	554	5.24	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	3.98	N	170790	500	34 억		116392	N	N	0	N	00	N
31	20241028	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	0	3	0.00	4178270	518	11.99	8080	8100	7980	10500	5660	8080	8066.16	1.70	0	-35	8133	8106	8053	8026	7973	8120	8040	34	2420	500	5490	10	1	6856330	554	5.24	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	3.98	N	170790	500	34 억		116392	N	N	0	N	00	N
32	20241028	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	0	3	0.00	481930	60	1.39	8080	8080	7980	10500	5660	8080	8032.17	1.70	0	-1	8133	8106	8053	8026	7973	8120	8040	34	2420	500	5490	10	1	6856330	554	5.24	0.68	12	0.00	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	3.98	N	170790	500	34 억		116392	N	N	0	N	00	N
33	20241025	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	20	2	0.25	34732720	4321	251.37	8060	8080	8000	10470	5650	8060	8038.12	1.71	0	-710	8133	8096	8043	8006	7953	8070	7980	34	2410	500	5480	10	1	6856330	554	5.24	0.68	12	0.06	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	3.98	N	170790	500	34 억		117102	N	N	0	N	00	N
34	20241025	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	0	3	0.00	30655600	3816	221.99	8060	8070	8000	10470	5650	8060	8033.44	1.71	0	-694	8133	8096	8043	8006	7953	8070	7980	34	2410	500	5480	10	1	6856330	553	5.23	0.67	12	0.06	1542.00	11948.00	15200	20240507	-46.97	7840	20240909	2.81	15200	-46.97	20240507	7840	2.81	20240909	15200	-46.97	20240507	7840	2.81	20240909	3.98	N	170790	500	34 억		117102	N	N	0	N	00	N
35	20241025	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-10	5	-0.12	28535310	3552	206.63	8060	8070	8000	10470	5650	8060	8033.59	1.71	0	-669	8133	8096	8043	8006	7953	8070	7980	34	2410	500	5480	10	1	6856330	552	5.22	0.67	12	0.05	1542.00	11948.00	15200	20240507	-47.04	7840	20240909	2.68	15200	-47.04	20240507	7840	2.68	20240909	15200	-47.04	20240507	7840	2.68	20240909	3.98	N	170790	500	34 억		117102	N	N	0	N	00	N
36	20241025	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	10	2	0.12	25904770	3225	187.61	8060	8070	8000	10470	5650	8060	8032.49	1.71	0	-565	8133	8096	8043	8006	7953	8070	7980	34	2410	500	5480	10	1	6856330	553	5.23	0.68	12	0.05	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	3.98	N	170790	500	34 억		117102	N	N	0	N	00	N
37	20241025	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-10	5	-0.12	17733940	2210	128.56	8060	8060	8000	10470	5650	8060	8024.41	1.71	0	-542	8133	8096	8043	8006	7953	8070	7980	34	2410	500	5480	10	1	6856330	552	5.22	0.67	12	0.03	1542.00	11948.00	15200	20240507	-47.04	7840	20240909	2.68	15200	-47.04	20240507	7840	2.68	20240909	15200	-47.04	20240507	7840	2.68	20240909	3.98	N	170790	500	34 억		117102	N	N	0	N	00	N
38	20241025	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-20	5	-0.25	16832460	2098	122.05	8060	8060	8000	10470	5650	8060	8023.10	1.71	0	-535	8133	8096	8043	8006	7953	8070	7980	34	2410	500	5480	10	1	6856330	551	5.21	0.67	12	0.03	1542.00	11948.00	15200	20240507	-47.11	7840	20240909	2.55	15200	-47.11	20240507	7840	2.55	20240909	15200	-47.11	20240507	7840	2.55	20240909	3.98	N	170790	500	34 억		117102	N	N	0	N	00	N
39	20241025	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-10	5	-0.12	9280780	1155	67.19	8060	8060	8010	10470	5650	8060	8035.31	1.71	0	-383	8133	8096	8043	8006	7953	8070	7980	34	2410	500	5480	10	1	6856330	552	5.22	0.67	12	0.02	1542.00	11948.00	15200	20240507	-47.04	7840	20240909	2.68	15200	-47.04	20240507	7840	2.68	20240909	15200	-47.04	20240507	7840	2.68	20240909	3.98	N	170790	500	34 억		117102	N	N	0	N	00	N
40	20241025	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-50	5	-0.62	193160	24	1.40	8060	8060	8010	10470	5650	8060	8048.33	1.71	0	-6	8133	8096	8043	8006	7953	8070	7980	34	2410	500	5480	10	1	6856330	549	5.19	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.30	7840	20240909	2.17	15200	-47.30	20240507	7840	2.17	20240909	15200	-47.30	20240507	7840	2.17	20240909	3.98	N	170790	500	34 억		117102	N	N	0	N	00	N
41	20241024	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-10	5	-0.12	13852960	1719	86.43	8070	8080	7990	10490	5650	8070	8058.73	1.71	0	-164	8136	8102	8036	8002	7936	8120	8020	34	2420	500	5480	10	1	6856330	553	5.23	0.67	12	0.03	1542.00	11948.00	15200	20240507	-46.97	7840	20240909	2.81	15200	-46.97	20240507	7840	2.81	20240909	15200	-46.97	20240507	7840	2.81	20240909	4.00	N	170790	500	34 억		117266	N	N	0	N	00	N
42	20241024	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	0	3	0.00	12579820	1561	78.48	8070	8080	7990	10490	5650	8070	8058.82	1.71	0	-147	8136	8102	8036	8002	7936	8120	8020	34	2420	500	5480	10	1	6856330	553	5.23	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	4.00	N	170790	500	34 억		117266	N	N	0	N	00	N
43	20241024	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	0	3	0.00	11582940	1437	72.25	8070	8080	7990	10490	5650	8070	8060.50	1.71	0	-147	8136	8102	8036	8002	7936	8120	8020	34	2420	500	5480	10	1	6856330	553	5.23	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	4.00	N	170790	500	34 억		117266	N	N	0	N	00	N
44	20241024	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	0	3	0.00	11166300	1385	69.63	8070	8080	7990	10490	5650	8070	8062.31	1.71	0	-147	8136	8102	8036	8002	7936	8120	8020	34	2420	500	5480	10	1	6856330	553	5.23	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	4.00	N	170790	500	34 억		117266	N	N	0	N	00	N
45	20241024	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	10	2	0.12	1401450	174	8.75	8070	8080	7990	10490	5650	8070	8054.31	1.71	0	-107	8136	8102	8036	8002	7936	8120	8020	34	2420	500	5480	10	1	6856330	554	5.24	0.68	12	0.00	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	4.00	N	170790	500	34 억		117266	N	N	0	N	00	N
46	20241024	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	0	3	0.00	925620	115	5.78	8070	8070	7990	10490	5650	8070	8048.87	1.71	0	-107	8136	8102	8036	8002	7936	8120	8020	34	2420	500	5480	10	1	6856330	553	5.23	0.68	12	0.00	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	4.00	N	170790	500	34 억		117266	N	N	0	N	00	N
47	20241024	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-20	5	-0.25	329160	41	2.06	8070	8070	7990	10490	5650	8070	8028.29	1.71	0	-35	8136	8102	8036	8002	7936	8120	8020	34	2420	500	5480	10	1	6856330	552	5.22	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.04	7840	20240909	2.68	15200	-47.04	20240507	7840	2.68	20240909	15200	-47.04	20240507	7840	2.68	20240909	4.00	N	170790	500	34 억		117266	N	N	0	N	00	N
48	20241024	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-20	5	-0.25	48390	6	0.30	8070	8070	8050	10490	5650	8070	8065.00	1.71	0	-4	8136	8102	8036	8002	7936	8120	8020	34	2420	500	5480	10	1	6856330	552	5.22	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.04	7840	20240909	2.68	15200	-47.04	20240507	7840	2.68	20240909	15200	-47.04	20240507	7840	2.68	20240909	4.00	N	170790	500	34 억		117266	N	N	0	N	00	N
49	20241023	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	30	2	0.37	15844860	1977	23.53	8000	8070	7970	10450	5630	8040	8014.57	1.70	0	690	8173	8106	7983	7916	7793	8140	7950	34	2410	500	5460	10	1	6856330	553	5.23	0.68	12	0.03	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	4.00	N	170790	500	34 억		116576	N	N	0	N	00	N
50	20241023	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	30	2	0.37	15465570	1930	22.97	8000	8070	7970	10450	5630	8040	8013.25	1.70	0	690	8173	8106	7983	7916	7793	8140	7950	34	2410	500	5460	10	1	6856330	553	5.23	0.68	12	0.03	1542.00	11948.00	15200	20240507	-46.91	7840	20240909	2.93	15200	-46.91	20240507	7840	2.93	20240909	15200	-46.91	20240507	7840	2.93	20240909	4.00	N	170790	500	34 억		116576	N	N	0	N	00	N
51	20241023	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	0	3	0.00	12300520	1536	18.28	8000	8040	7970	10450	5630	8040	8008.15	1.70	0	522	8173	8106	7983	7916	7793	8140	7950	34	2410	500	5460	10	1	6856330	551	5.21	0.67	12	0.02	1542.00	11948.00	15200	20240507	-47.11	7840	20240909	2.55	15200	-47.11	20240507	7840	2.55	20240909	15200	-47.11	20240507	7840	2.55	20240909	4.00	N	170790	500	34 억		116576	N	N	0	N	00	N
52	20241023	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-30	5	-0.37	6885690	860	10.24	8000	8030	7970	10450	5630	8040	8006.62	1.70	0	-27	8173	8106	7983	7916	7793	8140	7950	34	2410	500	5460	10	1	6856330	549	5.19	0.67	12	0.01	1542.00	11948.00	15200	20240507	-47.30	7840	20240909	2.17	15200	-47.30	20240507	7840	2.17	20240909	15200	-47.30	20240507	7840	2.17	20240909	4.00	N	170790	500	34 억		116576	N	N	0	N	00	N
53	20241023	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-20	5	-0.25	5483950	685	8.15	8000	8030	7970	10450	5630	8040	8005.77	1.70	0	-27	8173	8106	7983	7916	7793	8140	7950	34	2410	500	5460	10	1	6856330	550	5.20	0.67	12	0.01	1542.00	11948.00	15200	20240507	-47.24	7840	20240909	2.30	15200	-47.24	20240507	7840	2.30	20240909	15200	-47.24	20240507	7840	2.30	20240909	4.00	N	170790	500	34 억		116576	N	N	0	N	00	N
54	20241023	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-20	5	-0.25	3440690	430	5.12	8000	8030	7970	10450	5630	8040	8001.60	1.70	0	-27	8173	8106	7983	7916	7793	8140	7950	34	2410	500	5460	10	1	6856330	550	5.20	0.67	12	0.01	1542.00	11948.00	15200	20240507	-47.24	7840	20240909	2.30	15200	-47.24	20240507	7840	2.30	20240909	15200	-47.24	20240507	7840	2.30	20240909	4.00	N	170790	500	34 억		116576	N	N	0	N	00	N
55	20241023	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-10	5	-0.12	1329120	166	1.98	8000	8030	8000	10450	5630	8040	8006.75	1.70	0	23	8173	8106	7983	7916	7793	8140	7950	34	2410	500	5460	10	1	6856330	551	5.21	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		116576	N	N	0	N	00	N
56	20241023	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-10	5	-0.12	944550	118	1.40	8000	8030	8000	10450	5630	8040	8004.66	1.70	0	19	8173	8106	7983	7916	7793	8140	7950	34	2410	500	5460	10	1	6856330	551	5.21	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		116576	N	N	0	N	00	N
57	20241022	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	30	2	0.37	66730050	8334	120.71	7950	8050	7860	10410	5610	8010	8006.96	1.71	0	-686	8263	8136	8043	7916	7823	8090	7870	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.12	1542.00	11948.00	15200	20240507	-47.11	7840	20240909	2.55	15200	-47.11	20240507	7840	2.55	20240909	15200	-47.11	20240507	7840	2.55	20240909	4.00	N	170790	500	34 억		117262	N	N	0	N	00	N
58	20241022	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-10	5	-0.12	64832850	8098	117.29	7950	8050	7860	10410	5610	8010	8006.03	1.71	0	-686	8263	8136	8043	7916	7823	8090	7870	34	2400	500	5440	10	1	6856330	549	5.19	0.67	12	0.12	1542.00	11948.00	15200	20240507	-47.37	7840	20240909	2.04	15200	-47.37	20240507	7840	2.04	20240909	15200	-47.37	20240507	7840	2.04	20240909	4.00	N	170790	500	34 억		117262	N	N	0	N	00	N
59	20241022	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	20	2	0.25	56507520	7062	102.29	7950	8050	7860	10410	5610	8010	8001.63	1.71	0	-659	8263	8136	8043	7916	7823	8090	7870	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.10	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		117262	N	N	0	N	00	N
60	20241022	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	20	2	0.25	44923580	5619	81.39	7950	8050	7860	10410	5610	8010	7994.94	1.71	0	-583	8263	8136	8043	7916	7823	8090	7870	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.08	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		117262	N	N	0	N	00	N
61	20241022	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	20	2	0.25	28375480	3558	51.54	7950	8050	7860	10410	5610	8010	7975.12	1.71	0	-464	8263	8136	8043	7916	7823	8090	7870	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.05	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		117262	N	N	0	N	00	N
62	20241022	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-10	5	-0.12	22467670	2820	40.85	7950	8050	7860	10410	5610	8010	7967.26	1.71	0	-251	8263	8136	8043	7916	7823	8090	7870	34	2400	500	5440	10	1	6856330	549	5.19	0.67	12	0.04	1542.00	11948.00	15200	20240507	-47.37	7840	20240909	2.04	15200	-47.37	20240507	7840	2.04	20240909	15200	-47.37	20240507	7840	2.04	20240909	4.00	N	170790	500	34 억		117262	N	N	0	N	00	N
63	20241022	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	20	2	0.25	7785830	972	14.08	7950	8050	7950	10410	5610	8010	8010.11	1.71	0	-225	8263	8136	8043	7916	7823	8090	7870	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.01	1542.00	11948.00	15200	20240507	-47.17	7840	20240909	2.42	15200	-47.17	20240507	7840	2.42	20240909	15200	-47.17	20240507	7840	2.42	20240909	4.00	N	170790	500	34 억		117262	N	N	0	N	00	N
64	20241022	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	30	2	0.37	3237340	405	5.87	7950	8050	7950	10410	5610	8010	7993.43	1.71	0	-109	8263	8136	8043	7916	7823	8090	7870	34	2400	500	5440	10	1	6856330	551	5.21	0.67	12	0.01	1542.00	11948.00	15200	20240507	-47.11	7840	20240909	2.55	15200	-47.11	20240507	7840	2.55	20240909	15200	-47.11	20240507	7840	2.55	20240909	4.00	N	170790	500	34 억		117262	N	N	0	N	00	N
65	20241021	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-80	5	-0.99	54005840	6720	91.04	8170	8170	7950	10510	5670	8090	8036.62	1.71	0	-62	8323	8206	8123	8006	7923	8165	7965	34	2420	500	5500	10	1	6856330	549	5.19	0.67	12	0.10	1542.00	11948.00	15200	20240507	-47.30	7840	20240909	2.17	15200	-47.30	20240507	7840	2.17	20240909	15200	-47.30	20240507	7840	2.17	20240909	4.01	N	170790	500	34 억		117324	N	N	0	N	00	N
66	20241021	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	0	3	0.00	44065430	5479	74.23	8170	8170	7950	10510	5670	8090	8042.60	1.71	0	-62	8323	8206	8123	8006	7923	8165	7965	34	2420	500	5500	10	1	6856330	555	5.25	0.68	12	0.08	1542.00	11948.00	15200	20240507	-46.78	7840	20240909	3.19	15200	-46.78	20240507	7840	3.19	20240909	15200	-46.78	20240507	7840	3.19	20240909	4.01	N	170790	500	34 억		117324	N	N	0	N	00	N
67	20241021	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-10	5	-0.12	43283860	5382	72.92	8170	8170	7950	10510	5670	8090	8042.34	1.71	0	-52	8323	8206	8123	8006	7923	8165	7965	34	2420	500	5500	10	1	6856330	554	5.24	0.68	12	0.08	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	4.01	N	170790	500	34 억		117324	N	N	0	N	00	N
68	20241021	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	0	3	0.00	41439960	5153	69.81	8170	8170	7950	10510	5670	8090	8041.91	1.71	0	-4	8323	8206	8123	8006	7923	8165	7965	34	2420	500	5500	10	1	6856330	555	5.25	0.68	12	0.08	1542.00	11948.00	15200	20240507	-46.78	7840	20240909	3.19	15200	-46.78	20240507	7840	3.19	20240909	15200	-46.78	20240507	7840	3.19	20240909	4.01	N	170790	500	34 억		117324	N	N	0	N	00	N
69	20241021	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	0	3	0.00	28203300	3510	47.55	8170	8170	7950	10510	5670	8090	8035.13	1.71	0	15	8323	8206	8123	8006	7923	8165	7965	34	2420	500	5500	10	1	6856330	555	5.25	0.68	12	0.05	1542.00	11948.00	15200	20240507	-46.78	7840	20240909	3.19	15200	-46.78	20240507	7840	3.19	20240909	15200	-46.78	20240507	7840	3.19	20240909	4.01	N	170790	500	34 억		117324	N	N	0	N	00	N
70	20241021	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-40	5	-0.49	15523090	1933	26.19	8170	8170	7950	10510	5670	8090	8030.57	1.71	0	15	8323	8206	8123	8006	7923	8165	7965	34	2420	500	5500	10	1	6856330	552	5.22	0.67	12	0.03	1542.00	11948.00	15200	20240507	-47.04	7840	20240909	2.68	15200	-47.04	20240507	7840	2.68	20240909	15200	-47.04	20240507	7840	2.68	20240909	4.01	N	170790	500	34 억		117324	N	N	0	N	00	N
71	20241021	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-30	5	-0.37	13113970	1633	22.12	8170	8170	7950	10510	5670	8090	8030.60	1.71	0	76	8323	8206	8123	8006	7923	8165	7965	34	2420	500	5500	10	1	6856330	553	5.23	0.67	12	0.02	1542.00	11948.00	15200	20240507	-46.97	7840	20240909	2.81	15200	-46.97	20240507	7840	2.81	20240909	15200	-46.97	20240507	7840	2.81	20240909	4.01	N	170790	500	34 억		117324	N	N	0	N	00	N
72	20241021	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-30	5	-0.37	3714890	460	6.23	8170	8170	8060	10510	5670	8090	8075.85	1.71	0	-8	8323	8206	8123	8006	7923	8165	7965	34	2420	500	5500	10	1	6856330	553	5.23	0.67	12	0.01	1542.00	11948.00	15200	20240507	-46.97	7840	20240909	2.81	15200	-46.97	20240507	7840	2.81	20240909	15200	-46.97	20240507	7840	2.81	20240909	4.01	N	170790	500	34 억		117324	N	N	0	N	00	N
73	20241018	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-120	5	-1.46	59754840	7381	169.44	8210	8240	8040	10670	5750	8210	8095.79	1.74	0	-1796	8323	8266	8203	8146	8083	8295	8175	34	2460	500	5580	10	1	6856330	555	5.25	0.68	12	0.11	1542.00	11948.00	15200	20240507	-46.78	7840	20240909	3.19	15200	-46.78	20240507	7840	3.19	20240909	15200	-46.78	20240507	7840	3.19	20240909	3.97	N	170790	500	34 억		119120	N	N	0	N	00	N
74	20241018	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-130	5	-1.58	55630290	6871	157.74	8210	8240	8040	10670	5750	8210	8096.39	1.74	0	-1751	8323	8266	8203	8146	8083	8295	8175	34	2460	500	5580	10	1	6856330	554	5.24	0.68	12	0.10	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	3.97	N	170790	500	34 억		119120	N	N	0	N	00	N
75	20241018	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-130	5	-1.58	51852460	6403	146.99	8210	8240	8040	10670	5750	8210	8098.15	1.74	0	-1693	8323	8266	8203	8146	8083	8295	8175	34	2460	500	5580	10	1	6856330	554	5.24	0.68	12	0.09	1542.00	11948.00	15200	20240507	-46.84	7840	20240909	3.06	15200	-46.84	20240507	7840	3.06	20240909	15200	-46.84	20240507	7840	3.06	20240909	3.97	N	170790	500	34 억		119120	N	N	0	N	00	N
76	20241018	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-120	5	-1.46	47240440	5830	133.84	8210	8240	8050	10670	5750	8210	8102.99	1.74	0	-1620	8323	8266	8203	8146	8083	8295	8175	34	2460	500	5580	10	1	6856330	555	5.25	0.68	12	0.09	1542.00	11948.00	15200	20240507	-46.78	7840	20240909	3.19	15200	-46.78	20240507	7840	3.19	20240909	15200	-46.78	20240507	7840	3.19	20240909	3.97	N	170790	500	34 억		119120	N	N	0	N	00	N
77	20241018	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-50	5	-0.61	19415930	2385	54.75	8210	8240	8100	10670	5750	8210	8140.85	1.74	0	-732	8323	8266	8203	8146	8083	8295	8175	34	2460	500	5580	10	1	6856330	559	5.29	0.68	12	0.03	1542.00	11948.00	15200	20240507	-46.32	7840	20240909	4.08	15200	-46.32	20240507	7840	4.08	20240909	15200	-46.32	20240507	7840	4.08	20240909	3.97	N	170790	500	34 억		119120	N	N	0	N	00	N
78	20241018	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-40	5	-0.49	19114170	2348	53.90	8210	8240	8100	10670	5750	8210	8140.62	1.74	0	-716	8323	8266	8203	8146	8083	8295	8175	34	2460	500	5580	10	1	6856330	560	5.30	0.68	12	0.03	1542.00	11948.00	15200	20240507	-46.25	7840	20240909	4.21	15200	-46.25	20240507	7840	4.21	20240909	15200	-46.25	20240507	7840	4.21	20240909	3.97	N	170790	500	34 억		119120	N	N	0	N	00	N
79	20241018	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-40	5	-0.49	7841520	960	22.04	8210	8240	8140	10670	5750	8210	8168.25	1.74	0	-177	8323	8266	8203	8146	8083	8295	8175	34	2460	500	5580	10	1	6856330	560	5.30	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.25	7840	20240909	4.21	15200	-46.25	20240507	7840	4.21	20240909	15200	-46.25	20240507	7840	4.21	20240909	3.97	N	170790	500	34 억		119120	N	N	0	N	00	N
80	20241018	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	0	3	0.00	575060	70	1.61	8210	8240	8210	10670	5750	8210	8215.14	1.74	0	-58	8323	8266	8203	8146	8083	8295	8175	34	2460	500	5580	10	1	6856330	563	5.32	0.69	12	0.00	1542.00	11948.00	15200	20240507	-45.99	7840	20240909	4.72	15200	-45.99	20240507	7840	4.72	20240909	15200	-45.99	20240507	7840	4.72	20240909	3.97	N	170790	500	34 억		119120	N	N	0	N	00	N
81	20241017	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-20	5	-0.24	35616380	4356	28.62	8190	8260	8140	10690	5770	8230	8176.40	1.74	0	-441	8796	8512	8196	7912	7596	8355	7755	34	2460	500	5590	10	1	6856330	563	5.32	0.69	12	0.06	1542.00	11948.00	15200	20240507	-45.99	7840	20240909	4.72	15200	-45.99	20240507	7840	4.72	20240909	15200	-45.99	20240507	7840	4.72	20240909	3.97	N	170790	500	34 억		119553	N	N	0	N	00	N
82	20241017	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-30	5	-0.36	33843030	4140	27.20	8190	8260	8140	10690	5770	8230	8174.64	1.74	0	-406	8796	8512	8196	7912	7596	8355	7755	34	2460	500	5590	10	1	6856330	562	5.32	0.69	12	0.06	1542.00	11948.00	15200	20240507	-46.05	7840	20240909	4.59	15200	-46.05	20240507	7840	4.59	20240909	15200	-46.05	20240507	7840	4.59	20240909	3.97	N	170790	500	34 억		119553	N	N	0	N	00	N
83	20241017	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-50	5	-0.61	31378440	3839	25.23	8190	8260	8140	10690	5770	8230	8173.60	1.74	0	-270	8796	8512	8196	7912	7596	8355	7755	34	2460	500	5590	10	1	6856330	561	5.30	0.68	12	0.06	1542.00	11948.00	15200	20240507	-46.18	7840	20240909	4.34	15200	-46.18	20240507	7840	4.34	20240909	15200	-46.18	20240507	7840	4.34	20240909	3.97	N	170790	500	34 억		119553	N	N	0	N	00	N
84	20241017	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-50	5	-0.61	28755490	3518	23.12	8190	8260	8140	10690	5770	8230	8173.82	1.74	0	-244	8796	8512	8196	7912	7596	8355	7755	34	2460	500	5590	10	1	6856330	561	5.30	0.68	12	0.05	1542.00	11948.00	15200	20240507	-46.18	7840	20240909	4.34	15200	-46.18	20240507	7840	4.34	20240909	15200	-46.18	20240507	7840	4.34	20240909	3.97	N	170790	500	34 억		119553	N	N	0	N	00	N
85	20241017	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-40	5	-0.49	22862430	2798	18.39	8190	8260	8140	10690	5770	8230	8170.99	1.74	0	-243	8796	8512	8196	7912	7596	8355	7755	34	2460	500	5590	10	1	6856330	562	5.31	0.69	12	0.04	1542.00	11948.00	15200	20240507	-46.12	7840	20240909	4.46	15200	-46.12	20240507	7840	4.46	20240909	15200	-46.12	20240507	7840	4.46	20240909	3.97	N	170790	500	34 억		119553	N	N	0	N	00	N
86	20241017	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-80	5	-0.97	14067000	1720	11.30	8190	8260	8140	10690	5770	8230	8178.49	1.74	0	-243	8796	8512	8196	7912	7596	8355	7755	34	2460	500	5590	10	1	6856330	559	5.29	0.68	12	0.03	1542.00	11948.00	15200	20240507	-46.38	7840	20240909	3.95	15200	-46.38	20240507	7840	3.95	20240909	15200	-46.38	20240507	7840	3.95	20240909	3.97	N	170790	500	34 억		119553	N	N	0	N	00	N
87	20241017	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-40	5	-0.49	6662440	812	5.34	8190	8260	8190	10690	5770	8230	8204.98	1.74	0	-269	8796	8512	8196	7912	7596	8355	7755	34	2460	500	5590	10	1	6856330	562	5.31	0.69	12	0.01	1542.00	11948.00	15200	20240507	-46.12	7840	20240909	4.46	15200	-46.12	20240507	7840	4.46	20240909	15200	-46.12	20240507	7840	4.46	20240909	3.97	N	170790	500	34 억		119553	N	N	0	N	00	N
88	20241017	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	0	3	0.00	1807960	220	1.45	8190	8230	8190	10690	5770	8230	8218.00	1.74	0	-126	8796	8512	8196	7912	7596	8355	7755	34	2460	500	5590	10	1	6856330	564	5.34	0.69	12	0.00	1542.00	11948.00	15200	20240507	-45.86	7840	20240909	4.97	15200	-45.86	20240507	7840	4.97	20240909	15200	-45.86	20240507	7840	4.97	20240909	3.97	N	170790	500	34 억		119553	N	N	0	N	00	N
89	20241016	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-240	5	-2.83	125315500	15210	218.53	8480	8480	7880	11010	5930	8470	8239.02	1.78	0	-2265	8636	8552	8476	8392	8316	8595	8435	34	2540	500	5750	10	1	6856330	564	5.34	0.69	12	0.22	1542.00	11948.00	15200	20240507	-45.86	7840	20240909	4.97	15200	-45.86	20240507	7840	4.97	20240909	15200	-45.86	20240507	7840	4.97	20240909	3.97	N	170790	500	34 억		121818	N	N	0	N	00	N
90	20241016	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-220	5	-2.60	113569340	13783	198.03	8480	8480	7880	11010	5930	8470	8239.81	1.78	0	-2235	8636	8552	8476	8392	8316	8595	8435	34	2540	500	5750	10	1	6856330	566	5.35	0.69	12	0.20	1542.00	11948.00	15200	20240507	-45.72	7840	20240909	5.23	15200	-45.72	20240507	7840	5.23	20240909	15200	-45.72	20240507	7840	5.23	20240909	3.97	N	170790	500	34 억		121818	N	N	0	N	00	N
91	20241016	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-170	5	-2.01	97041130	11778	169.22	8480	8480	7880	11010	5930	8470	8239.19	1.78	0	-1912	8636	8552	8476	8392	8316	8595	8435	34	2540	500	5750	10	1	6856330	569	5.38	0.69	12	0.17	1542.00	11948.00	15200	20240507	-45.39	7840	20240909	5.87	15200	-45.39	20240507	7840	5.87	20240909	15200	-45.39	20240507	7840	5.87	20240909	3.97	N	170790	500	34 억		121818	N	N	0	N	00	N
92	20241016	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-70	5	-0.83	28150350	3350	48.13	8480	8480	8360	11010	5930	8470	8403.09	1.78	0	-1582	8636	8552	8476	8392	8316	8595	8435	34	2540	500	5750	10	1	6856330	576	5.45	0.70	12	0.05	1542.00	11948.00	15200	20240507	-44.74	7840	20240909	7.14	15200	-44.74	20240507	7840	7.14	20240909	15200	-44.74	20240507	7840	7.14	20240909	3.97	N	170790	500	34 억		121818	N	N	0	N	00	N
93	20241016	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-60	5	-0.71	21367420	2541	36.51	8480	8480	8360	11010	5930	8470	8409.06	1.78	0	-1225	8636	8552	8476	8392	8316	8595	8435	34	2540	500	5750	10	1	6856330	577	5.45	0.70	12	0.04	1542.00	11948.00	15200	20240507	-44.67	7840	20240909	7.27	15200	-44.67	20240507	7840	7.27	20240909	15200	-44.67	20240507	7840	7.27	20240909	3.97	N	170790	500	34 억		121818	N	N	0	N	00	N
94	20241016	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-50	5	-0.59	9568310	1135	16.31	8480	8480	8410	11010	5930	8470	8430.23	1.78	0	-524	8636	8552	8476	8392	8316	8595	8435	34	2540	500	5750	10	1	6856330	577	5.46	0.70	12	0.02	1542.00	11948.00	15200	20240507	-44.61	7840	20240909	7.40	15200	-44.61	20240507	7840	7.40	20240909	15200	-44.61	20240507	7840	7.40	20240909	3.97	N	170790	500	34 억		121818	N	N	0	N	00	N
95	20241016	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-40	5	-0.47	5517090	654	9.40	8480	8480	8420	11010	5930	8470	8435.92	1.78	0	-355	8636	8552	8476	8392	8316	8595	8435	34	2540	500	5750	10	1	6856330	578	5.47	0.71	12	0.01	1542.00	11948.00	15200	20240507	-44.54	7840	20240909	7.53	15200	-44.54	20240507	7840	7.53	20240909	15200	-44.54	20240507	7840	7.53	20240909	3.97	N	170790	500	34 억		121818	N	N	0	N	00	N
96	20241016	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-40	5	-0.47	878290	104	1.49	8480	8480	8430	11010	5930	8470	8445.10	1.78	0	-83	8636	8552	8476	8392	8316	8595	8435	34	2540	500	5750	10	1	6856330	578	5.47	0.71	12	0.00	1542.00	11948.00	15200	20240507	-44.54	7840	20240909	7.53	15200	-44.54	20240507	7840	7.53	20240909	15200	-44.54	20240507	7840	7.53	20240909	3.97	N	170790	500	34 억		121818	N	N	0	N	00	N
97	20241015	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-40	5	-0.47	58986310	6959	222.40	8460	8560	8400	11060	5960	8510	8476.26	1.80	0	-1558	8563	8536	8513	8486	8463	8525	8475	34	2550	500	5780	10	1	6856330	581	5.49	0.71	12	0.10	1542.00	11948.00	15200	20240507	-44.28	7840	20240909	8.04	15200	-44.28	20240507	7840	8.04	20240909	15200	-44.28	20240507	7840	8.04	20240909	3.97	N	170790	500	34 억		123376	N	N	0	N	00	N
98	20241015	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-70	5	-0.82	58537400	6906	220.71	8460	8560	8400	11060	5960	8510	8476.31	1.80	0	-1558	8563	8536	8513	8486	8463	8525	8475	34	2550	500	5780	10	1	6856330	579	5.47	0.71	12	0.10	1542.00	11948.00	15200	20240507	-44.47	7840	20240909	7.65	15200	-44.47	20240507	7840	7.65	20240909	15200	-44.47	20240507	7840	7.65	20240909	3.97	N	170790	500	34 억		123376	N	N	0	N	00	N
99	20241015	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-50	5	-0.59	50004510	5894	188.37	8460	8560	8430	11060	5960	8510	8483.97	1.80	0	-1329	8563	8536	8513	8486	8463	8525	8475	34	2550	500	5780	10	1	6856330	580	5.49	0.71	12	0.09	1542.00	11948.00	15200	20240507	-44.34	7840	20240909	7.91	15200	-44.34	20240507	7840	7.91	20240909	15200	-44.34	20240507	7840	7.91	20240909	3.97	N	170790	500	34 억		123376	N	N	0	N	00	N
100	20241015	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-30	5	-0.35	31912190	3758	120.10	8460	8560	8450	11060	5960	8510	8491.80	1.80	0	-958	8563	8536	8513	8486	8463	8525	8475	34	2550	500	5780	10	1	6856330	581	5.50	0.71	12	0.05	1542.00	11948.00	15200	20240507	-44.21	7840	20240909	8.16	15200	-44.21	20240507	7840	8.16	20240909	15200	-44.21	20240507	7840	8.16	20240909	3.97	N	170790	500	34 억		123376	N	N	0	N	00	N
101	20241015	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	0	3	0.00	22221370	2614	83.54	8460	8560	8460	11060	5960	8510	8500.91	1.80	0	-666	8563	8536	8513	8486	8463	8525	8475	34	2550	500	5780	10	1	6856330	583	5.52	0.71	12	0.04	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	3.97	N	170790	500	34 억		123376	N	N	0	N	00	N
102	20241015	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-30	5	-0.35	13023480	1531	48.93	8460	8560	8460	11060	5960	8510	8506.52	1.80	0	-243	8563	8536	8513	8486	8463	8525	8475	34	2550	500	5780	10	1	6856330	581	5.50	0.71	12	0.02	1542.00	11948.00	15200	20240507	-44.21	7840	20240909	8.16	15200	-44.21	20240507	7840	8.16	20240909	15200	-44.21	20240507	7840	8.16	20240909	3.97	N	170790	500	34 억		123376	N	N	0	N	00	N
103	20241015	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-10	5	-0.12	9690250	1139	36.40	8460	8560	8460	11060	5960	8510	8507.68	1.80	0	-226	8563	8536	8513	8486	8463	8525	8475	34	2550	500	5780	10	1	6856330	583	5.51	0.71	12	0.02	1542.00	11948.00	15200	20240507	-44.08	7840	20240909	8.42	15200	-44.08	20240507	7840	8.42	20240909	15200	-44.08	20240507	7840	8.42	20240909	3.97	N	170790	500	34 억		123376	N	N	0	N	00	N
104	20241015	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	30	2	0.35	3251930	384	12.27	8460	8550	8460	11060	5960	8510	8468.57	1.80	0	-50	8563	8536	8513	8486	8463	8525	8475	34	2550	500	5780	10	1	6856330	586	5.54	0.71	12	0.01	1542.00	11948.00	15200	20240507	-43.82	7840	20240909	8.93	15200	-43.82	20240507	7840	8.93	20240909	15200	-43.82	20240507	7840	8.93	20240909	3.97	N	170790	500	34 억		123376	N	N	0	N	00	N
105	20241014	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-10	5	-0.12	26623370	3129	80.44	8540	8540	8490	11070	5970	8520	8508.53	1.81	0	-632	8633	8576	8523	8466	8413	8550	8440	34	2550	500	5790	10	1	6856330	583	5.52	0.71	12	0.05	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	3.98	N	170790	500	34 억		124008	N	N	0	N	00	N
106	20241014	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-10	5	-0.12	25576640	3006	77.28	8540	8540	8490	11070	5970	8520	8508.53	1.81	0	-632	8633	8576	8523	8466	8413	8550	8440	34	2550	500	5790	10	1	6856330	583	5.52	0.71	12	0.04	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	3.98	N	170790	500	34 억		124008	N	N	0	N	00	N
107	20241014	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-10	5	-0.12	21016740	2470	63.50	8540	8540	8490	11070	5970	8520	8508.80	1.81	0	-546	8633	8576	8523	8466	8413	8550	8440	34	2550	500	5790	10	1	6856330	583	5.52	0.71	12	0.04	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	3.98	N	170790	500	34 억		124008	N	N	0	N	00	N
108	20241014	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-10	5	-0.12	17510470	2058	52.90	8540	8540	8490	11070	5970	8520	8508.49	1.81	0	-484	8633	8576	8523	8466	8413	8550	8440	34	2550	500	5790	10	1	6856330	583	5.52	0.71	12	0.03	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	3.98	N	170790	500	34 억		124008	N	N	0	N	00	N
109	20241014	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-20	5	-0.23	14354030	1687	43.37	8540	8540	8490	11070	5970	8520	8508.61	1.81	0	-442	8633	8576	8523	8466	8413	8550	8440	34	2550	500	5790	10	1	6856330	583	5.51	0.71	12	0.02	1542.00	11948.00	15200	20240507	-44.08	7840	20240909	8.42	15200	-44.08	20240507	7840	8.42	20240909	15200	-44.08	20240507	7840	8.42	20240909	3.98	N	170790	500	34 억		124008	N	N	0	N	00	N
110	20241014	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-20	5	-0.23	9233380	1085	27.89	8540	8540	8490	11070	5970	8520	8510.03	1.81	0	-286	8633	8576	8523	8466	8413	8550	8440	34	2550	500	5790	10	1	6856330	583	5.51	0.71	12	0.02	1542.00	11948.00	15200	20240507	-44.08	7840	20240909	8.42	15200	-44.08	20240507	7840	8.42	20240909	15200	-44.08	20240507	7840	8.42	20240909	3.98	N	170790	500	34 억		124008	N	N	0	N	00	N
111	20241014	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-10	5	-0.12	4436690	521	13.39	8540	8540	8490	11070	5970	8520	8515.72	1.81	0	-201	8633	8576	8523	8466	8413	8550	8440	34	2550	500	5790	10	1	6856330	583	5.52	0.71	12	0.01	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	3.98	N	170790	500	34 억		124008	N	N	0	N	00	N
112	20241014	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-10	5	-0.12	1687130	198	5.09	8540	8540	8500	11070	5970	8520	8520.86	1.81	0	-140	8633	8576	8523	8466	8413	8550	8440	34	2550	500	5790	10	1	6856330	583	5.52	0.71	12	0.00	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	3.98	N	170790	500	34 억		124008	N	N	0	N	00	N
113	20241011	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-20	5	-0.23	33206320	3890	85.10	8550	8580	8470	11100	5980	8540	8536.34	1.83	0	-1232	8646	8592	8496	8442	8346	8615	8465	34	2560	500	5800	10	1	6856330	584	5.53	0.71	12	0.06	1542.00	11948.00	15200	20240507	-43.95	7840	20240909	8.67	15200	-43.95	20240507	7840	8.67	20240909	15200	-43.95	20240507	7840	8.67	20240909	3.97	N	170790	500	34 억		125240	N	N	0	N	00	N
114	20241011	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	0	3	0.00	32064310	3756	82.17	8550	8580	8470	11100	5980	8540	8536.82	1.83	0	-1203	8646	8592	8496	8442	8346	8615	8465	34	2560	500	5800	10	1	6856330	586	5.54	0.71	12	0.05	1542.00	11948.00	15200	20240507	-43.82	7840	20240909	8.93	15200	-43.82	20240507	7840	8.93	20240909	15200	-43.82	20240507	7840	8.93	20240909	3.97	N	170790	500	34 억		125240	N	N	0	N	00	N
115	20241011	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-40	5	-0.47	22989530	2692	58.89	8550	8580	8470	11100	5980	8540	8539.94	1.83	0	-850	8646	8592	8496	8442	8346	8615	8465	34	2560	500	5800	10	1	6856330	583	5.51	0.71	12	0.04	1542.00	11948.00	15200	20240507	-44.08	7840	20240909	8.42	15200	-44.08	20240507	7840	8.42	20240909	15200	-44.08	20240507	7840	8.42	20240909	3.97	N	170790	500	34 억		125240	N	N	0	N	00	N
116	20241011	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	10	2	0.12	19390560	2271	49.68	8550	8580	8470	11100	5980	8540	8538.34	1.83	0	-636	8646	8592	8496	8442	8346	8615	8465	34	2560	500	5800	10	1	6856330	586	5.54	0.72	12	0.03	1542.00	11948.00	15200	20240507	-43.75	7840	20240909	9.06	15200	-43.75	20240507	7840	9.06	20240909	15200	-43.75	20240507	7840	9.06	20240909	3.97	N	170790	500	34 억		125240	N	N	0	N	00	N
117	20241011	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	10	2	0.12	16367580	1918	41.96	8550	8580	8470	11100	5980	8540	8533.67	1.83	0	-589	8646	8592	8496	8442	8346	8615	8465	34	2560	500	5800	10	1	6856330	586	5.54	0.72	12	0.03	1542.00	11948.00	15200	20240507	-43.75	7840	20240909	9.06	15200	-43.75	20240507	7840	9.06	20240909	15200	-43.75	20240507	7840	9.06	20240909	3.97	N	170790	500	34 억		125240	N	N	0	N	00	N
118	20241011	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-50	5	-0.59	12546820	1471	32.18	8550	8580	8470	11100	5980	8540	8529.45	1.83	0	-420	8646	8592	8496	8442	8346	8615	8465	34	2560	500	5800	10	1	6856330	582	5.51	0.71	12	0.02	1542.00	11948.00	15200	20240507	-44.14	7840	20240909	8.29	15200	-44.14	20240507	7840	8.29	20240909	15200	-44.14	20240507	7840	8.29	20240909	3.97	N	170790	500	34 억		125240	N	N	0	N	00	N
119	20241011	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	10	2	0.12	5877760	687	15.03	8550	8580	8540	11100	5980	8540	8555.69	1.83	0	-435	8646	8592	8496	8442	8346	8615	8465	34	2560	500	5800	10	1	6856330	586	5.54	0.72	12	0.01	1542.00	11948.00	15200	20240507	-43.75	7840	20240909	9.06	15200	-43.75	20240507	7840	9.06	20240909	15200	-43.75	20240507	7840	9.06	20240909	3.97	N	170790	500	34 억		125240	N	N	0	N	00	N
120	20241011	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	20	2	0.23	2981470	349	7.64	8550	8560	8540	11100	5980	8540	8542.89	1.83	0	-330	8646	8592	8496	8442	8346	8615	8465	34	2560	500	5800	10	1	6856330	587	5.55	0.72	12	0.01	1542.00	11948.00	15200	20240507	-43.68	7840	20240909	9.18	15200	-43.68	20240507	7840	9.18	20240909	15200	-43.68	20240507	7840	9.18	20240909	3.97	N	170790	500	34 억		125240	N	N	0	N	00	N
121	20241010	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	10	2	0.12	38809460	4571	39.70	8540	8550	8400	11080	5980	8530	8490.37	1.85	0	-1587	8743	8636	8533	8426	8323	8585	8375	34	2550	500	5800	10	1	6856330	586	5.54	0.71	12	0.07	1542.00	11948.00	15200	20240507	-43.82	7840	20240909	8.93	15200	-43.82	20240507	7840	8.93	20240909	15200	-43.82	20240507	7840	8.93	20240909	3.95	N	170790	500	34 억		126827	N	N	0	N	00	N
122	20241010	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	0	3	0.00	38357700	4518	39.24	8540	8550	8400	11080	5980	8530	8489.97	1.85	0	-1558	8743	8636	8533	8426	8323	8585	8375	34	2550	500	5800	10	1	6856330	585	5.53	0.71	12	0.07	1542.00	11948.00	15200	20240507	-43.88	7840	20240909	8.80	15200	-43.88	20240507	7840	8.80	20240909	15200	-43.88	20240507	7840	8.80	20240909	3.95	N	170790	500	34 억		126827	N	N	0	N	00	N
123	20241010	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	20	2	0.23	35183600	4146	36.01	8540	8550	8400	11080	5980	8530	8486.16	1.85	0	-1478	8743	8636	8533	8426	8323	8585	8375	34	2550	500	5800	10	1	6856330	586	5.54	0.72	12	0.06	1542.00	11948.00	15200	20240507	-43.75	7840	20240909	9.06	15200	-43.75	20240507	7840	9.06	20240909	15200	-43.75	20240507	7840	9.06	20240909	3.95	N	170790	500	34 억		126827	N	N	0	N	00	N
124	20241010	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-10	5	-0.12	30198310	3562	30.94	8540	8540	8400	11080	5980	8530	8477.91	1.85	0	-1403	8743	8636	8533	8426	8323	8585	8375	34	2550	500	5800	10	1	6856330	584	5.53	0.71	12	0.05	1542.00	11948.00	15200	20240507	-43.95	7840	20240909	8.67	15200	-43.95	20240507	7840	8.67	20240909	15200	-43.95	20240507	7840	8.67	20240909	3.95	N	170790	500	34 억		126827	N	N	0	N	00	N
125	20241010	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-20	5	-0.23	24234550	2859	24.83	8540	8540	8400	11080	5980	8530	8476.58	1.85	0	-1277	8743	8636	8533	8426	8323	8585	8375	34	2550	500	5800	10	1	6856330	583	5.52	0.71	12	0.04	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	3.95	N	170790	500	34 억		126827	N	N	0	N	00	N
126	20241010	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-40	5	-0.47	20963400	2474	21.49	8540	8540	8400	11080	5980	8530	8473.48	1.85	0	-1144	8743	8636	8533	8426	8323	8585	8375	34	2550	500	5800	10	1	6856330	582	5.51	0.71	12	0.04	1542.00	11948.00	15200	20240507	-44.14	7840	20240909	8.29	15200	-44.14	20240507	7840	8.29	20240909	15200	-44.14	20240507	7840	8.29	20240909	3.95	N	170790	500	34 억		126827	N	N	0	N	00	N
127	20241010	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-50	5	-0.59	13717520	1617	14.04	8540	8540	8400	11080	5980	8530	8483.31	1.85	0	-729	8743	8636	8533	8426	8323	8585	8375	34	2550	500	5800	10	1	6856330	581	5.50	0.71	12	0.02	1542.00	11948.00	15200	20240507	-44.21	7840	20240909	8.16	15200	-44.21	20240507	7840	8.16	20240909	15200	-44.21	20240507	7840	8.16	20240909	3.95	N	170790	500	34 억		126827	N	N	0	N	00	N
128	20241010	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	0	3	0.00	5408230	634	5.51	8540	8540	8530	11080	5980	8530	8530.33	1.85	0	-618	8743	8636	8533	8426	8323	8585	8375	34	2550	500	5800	10	1	6856330	585	5.53	0.71	12	0.01	1542.00	11948.00	15200	20240507	-43.88	7840	20240909	8.80	15200	-43.88	20240507	7840	8.80	20240909	15200	-43.88	20240507	7840	8.80	20240909	3.95	N	170790	500	34 억		126827	N	N	0	N	00	N
129	20241008	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-40	5	-0.47	97359580	11434	113.32	8570	8640	8430	11140	6000	8570	8514.92	1.87	0	-1385	8643	8606	8533	8496	8423	8625	8515	34	2570	500	5820	10	1	6856330	585	5.53	0.71	12	0.17	1542.00	11948.00	15200	20240507	-43.88	7840	20240909	8.80	15200	-43.88	20240507	7840	8.80	20240909	15200	-43.88	20240507	7840	8.80	20240909	3.89	N	170790	500	34 억		128210	N	N	0	N	00	N
130	20241008	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-30	5	-0.35	89112200	10459	103.66	8570	8640	8480	11140	6000	8570	8520.15	1.87	0	-1380	8643	8606	8533	8496	8423	8625	8515	34	2570	500	5820	10	1	6856330	586	5.54	0.71	12	0.15	1542.00	11948.00	15200	20240507	-43.82	7840	20240909	8.93	15200	-43.82	20240507	7840	8.93	20240909	15200	-43.82	20240507	7840	8.93	20240909	3.89	N	170790	500	34 억		128210	N	N	0	N	00	N
131	20241008	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-30	5	-0.35	66168240	7766	76.97	8570	8640	8490	11140	6000	8570	8520.25	1.87	0	-1191	8643	8606	8533	8496	8423	8625	8515	34	2570	500	5820	10	1	6856330	586	5.54	0.71	12	0.11	1542.00	11948.00	15200	20240507	-43.82	7840	20240909	8.93	15200	-43.82	20240507	7840	8.93	20240909	15200	-43.82	20240507	7840	8.93	20240909	3.89	N	170790	500	34 억		128210	N	N	0	N	00	N
132	20241008	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-50	5	-0.58	41521270	4868	48.25	8570	8640	8490	11140	6000	8570	8529.43	1.87	0	-1261	8643	8606	8533	8496	8423	8625	8515	34	2570	500	5820	10	1	6856330	584	5.53	0.71	12	0.07	1542.00	11948.00	15200	20240507	-43.95	7840	20240909	8.67	15200	-43.95	20240507	7840	8.67	20240909	15200	-43.95	20240507	7840	8.67	20240909	3.89	N	170790	500	34 억		128210	N	N	0	N	00	N
133	20241008	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-40	5	-0.47	37052770	4344	43.05	8570	8640	8490	11140	6000	8570	8529.64	1.87	0	-1160	8643	8606	8533	8496	8423	8625	8515	34	2570	500	5820	10	1	6856330	585	5.53	0.71	12	0.06	1542.00	11948.00	15200	20240507	-43.88	7840	20240909	8.80	15200	-43.88	20240507	7840	8.80	20240909	15200	-43.88	20240507	7840	8.80	20240909	3.89	N	170790	500	34 억		128210	N	N	0	N	00	N
134	20241008	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	10	2	0.12	33509140	3929	38.94	8570	8640	8490	11140	6000	8570	8528.67	1.87	0	-1065	8643	8606	8533	8496	8423	8625	8515	34	2570	500	5820	10	1	6856330	588	5.56	0.72	12	0.06	1542.00	11948.00	15200	20240507	-43.55	7840	20240909	9.44	15200	-43.55	20240507	7840	9.44	20240909	15200	-43.55	20240507	7840	9.44	20240909	3.89	N	170790	500	34 억		128210	N	N	0	N	00	N
135	20241008	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-50	5	-0.58	9064680	1062	10.53	8570	8640	8490	11140	6000	8570	8535.48	1.87	0	-483	8643	8606	8533	8496	8423	8625	8515	34	2570	500	5820	10	1	6856330	584	5.53	0.71	12	0.02	1542.00	11948.00	15200	20240507	-43.95	7840	20240909	8.67	15200	-43.95	20240507	7840	8.67	20240909	15200	-43.95	20240507	7840	8.67	20240909	3.89	N	170790	500	34 억		128210	N	N	0	N	00	N
136	20241008	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	40	2	0.47	2144470	250	2.48	8570	8640	8570	11140	6000	8570	8577.88	1.87	0	-61	8643	8606	8533	8496	8423	8625	8515	34	2570	500	5820	10	1	6856330	590	5.58	0.72	12	0.00	1542.00	11948.00	15200	20240507	-43.36	7840	20240909	9.82	15200	-43.36	20240507	7840	9.82	20240909	15200	-43.36	20240507	7840	9.82	20240909	3.89	N	170790	500	34 억		128210	N	N	0	N	00	N
137	20241007	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	50	2	0.59	85935220	10090	82.73	8510	8570	8460	11070	5970	8520	8516.86	1.83	0	2774	8753	8636	8543	8426	8333	8590	8380	34	2550	500	5790	10	1	6856330	588	5.56	0.72	12	0.15	1542.00	11948.00	15200	20240507	-43.62	7840	20240909	9.31	15200	-43.62	20240507	7840	9.31	20240909	15200	-43.62	20240507	7840	9.31	20240909	4.20	N	170790	500	34 억		125306	N	N	0	N	00	N
138	20241007	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	20	2	0.23	85328790	10019	82.15	8510	8570	8460	11070	5970	8520	8516.70	1.83	0	2789	8753	8636	8543	8426	8333	8590	8380	34	2550	500	5790	10	1	6856330	586	5.54	0.71	12	0.15	1542.00	11948.00	15200	20240507	-43.82	7840	20240909	8.93	15200	-43.82	20240507	7840	8.93	20240909	15200	-43.82	20240507	7840	8.93	20240909	4.20	N	170790	500	34 억		125306	N	N	0	N	00	N
139	20241007	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	40	2	0.47	69430430	8154	66.86	8510	8570	8460	11070	5970	8520	8514.89	1.83	0	1961	8753	8636	8543	8426	8333	8590	8380	34	2550	500	5790	10	1	6856330	587	5.55	0.72	12	0.12	1542.00	11948.00	15200	20240507	-43.68	7840	20240909	9.18	15200	-43.68	20240507	7840	9.18	20240909	15200	-43.68	20240507	7840	9.18	20240909	4.20	N	170790	500	34 억		125306	N	N	0	N	00	N
140	20241007	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	30	2	0.35	63887550	7506	61.54	8510	8570	8460	11070	5970	8520	8511.53	1.83	0	1827	8753	8636	8543	8426	8333	8590	8380	34	2550	500	5790	10	1	6856330	586	5.54	0.72	12	0.11	1542.00	11948.00	15200	20240507	-43.75	7840	20240909	9.06	15200	-43.75	20240507	7840	9.06	20240909	15200	-43.75	20240507	7840	9.06	20240909	4.20	N	170790	500	34 억		125306	N	N	0	N	00	N
141	20241007	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	40	2	0.47	59043590	6940	56.90	8510	8570	8460	11070	5970	8520	8507.72	1.83	0	1747	8753	8636	8543	8426	8333	8590	8380	34	2550	500	5790	10	1	6856330	587	5.55	0.72	12	0.10	1542.00	11948.00	15200	20240507	-43.68	7840	20240909	9.18	15200	-43.68	20240507	7840	9.18	20240909	15200	-43.68	20240507	7840	9.18	20240909	4.20	N	170790	500	34 억		125306	N	N	0	N	00	N
142	20241007	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	40	2	0.47	53624430	6306	51.71	8510	8570	8460	11070	5970	8520	8503.72	1.83	0	1666	8753	8636	8543	8426	8333	8590	8380	34	2550	500	5790	10	1	6856330	587	5.55	0.72	12	0.09	1542.00	11948.00	15200	20240507	-43.68	7840	20240909	9.18	15200	-43.68	20240507	7840	9.18	20240909	15200	-43.68	20240507	7840	9.18	20240909	4.20	N	170790	500	34 억		125306	N	N	0	N	00	N
143	20241007	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-20	5	-0.23	24456120	2881	23.62	8510	8510	8460	11070	5970	8520	8488.76	1.83	0	143	8753	8636	8543	8426	8333	8590	8380	34	2550	500	5790	10	1	6856330	583	5.51	0.71	12	0.04	1542.00	11948.00	15200	20240507	-44.08	7840	20240909	8.42	15200	-44.08	20240507	7840	8.42	20240909	15200	-44.08	20240507	7840	8.42	20240909	4.20	N	170790	500	34 억		125306	N	N	0	N	00	N
144	20241007	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-30	5	-0.35	1785980	210	1.72	8510	8510	8490	11070	5970	8520	8504.67	1.83	0	-62	8753	8636	8543	8426	8333	8590	8380	34	2550	500	5790	10	1	6856330	582	5.51	0.71	12	0.00	1542.00	11948.00	15200	20240507	-44.14	7840	20240909	8.29	15200	-44.14	20240507	7840	8.29	20240909	15200	-44.14	20240507	7840	8.29	20240909	4.20	N	170790	500	34 억		125306	N	N	0	N	00	N
145	20241004	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-140	5	-1.62	102230750	12039	400.23	8660	8660	8450	11250	6070	8660	8491.63	1.86	0	-1808	8900	8780	8720	8600	8540	8750	8570	34	2590	500	5880	10	1	6856330	584	5.53	0.71	12	0.18	1542.00	11948.00	15200	20240507	-43.95	7840	20240909	8.67	15200	-43.95	20240507	7840	8.67	20240909	15200	-43.95	20240507	7840	8.67	20240909	4.19	N	170790	500	34 억		127576	N	N	0	N	00	N
146	20241004	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-130	5	-1.50	100477740	11833	393.38	8660	8660	8450	11250	6070	8660	8491.32	1.86	0	-1728	8900	8780	8720	8600	8540	8750	8570	34	2590	500	5880	10	1	6856330	585	5.53	0.71	12	0.17	1542.00	11948.00	15200	20240507	-43.88	7840	20240909	8.80	15200	-43.88	20240507	7840	8.80	20240909	15200	-43.88	20240507	7840	8.80	20240909	4.19	N	170790	500	34 억		127576	N	N	0	N	00	N
147	20241004	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-150	5	-1.73	97558410	11489	381.95	8660	8660	8450	11250	6070	8660	8491.46	1.86	0	-1583	8900	8780	8720	8600	8540	8750	8570	34	2590	500	5880	10	1	6856330	583	5.52	0.71	12	0.17	1542.00	11948.00	15200	20240507	-44.01	7840	20240909	8.55	15200	-44.01	20240507	7840	8.55	20240909	15200	-44.01	20240507	7840	8.55	20240909	4.19	N	170790	500	34 억		127576	N	N	0	N	00	N
148	20241004	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-130	5	-1.50	79382950	9344	310.64	8660	8660	8450	11250	6070	8660	8495.61	1.86	0	-1261	8900	8780	8720	8600	8540	8750	8570	34	2590	500	5880	10	1	6856330	585	5.53	0.71	12	0.14	1542.00	11948.00	15200	20240507	-43.88	7840	20240909	8.80	15200	-43.88	20240507	7840	8.80	20240909	15200	-43.88	20240507	7840	8.80	20240909	4.19	N	170790	500	34 억		127576	N	N	0	N	00	N
149	20241004	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-210	5	-2.42	72240670	8502	282.65	8660	8660	8450	11250	6070	8660	8496.90	1.86	0	-1302	8900	8780	8720	8600	8540	8750	8570	34	2590	500	5880	10	1	6856330	579	5.48	0.71	12	0.12	1542.00	11948.00	15200	20240507	-44.41	7840	20240909	7.78	15200	-44.41	20240507	7840	7.78	20240909	15200	-44.41	20240507	7840	7.78	20240909	4.19	N	170790	500	34 억		127576	N	N	0	N	00	N
150	20241004	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-190	5	-2.19	33905050	3980	132.31	8660	8660	8470	11250	6070	8660	8518.86	1.86	0	-484	8900	8780	8720	8600	8540	8750	8570	34	2590	500	5880	10	1	6856330	581	5.49	0.71	12	0.06	1542.00	11948.00	15200	20240507	-44.28	7840	20240909	8.04	15200	-44.28	20240507	7840	8.04	20240909	15200	-44.28	20240507	7840	8.04	20240909	4.19	N	170790	500	34 억		127576	N	N	0	N	00	N
151	20241004	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-160	5	-1.85	22230770	2604	86.57	8660	8660	8470	11250	6070	8660	8537.16	1.86	0	-507	8900	8780	8720	8600	8540	8750	8570	34	2590	500	5880	10	1	6856330	583	5.51	0.71	12	0.04	1542.00	11948.00	15200	20240507	-44.08	7840	20240909	8.42	15200	-44.08	20240507	7840	8.42	20240909	15200	-44.08	20240507	7840	8.42	20240909	4.19	N	170790	500	34 억		127576	N	N	0	N	00	N
152	20241004	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-10	5	-0.12	813550	94	3.12	8660	8660	8650	11250	6070	8660	8654.79	1.86	0	-5	8900	8780	8720	8600	8540	8750	8570	34	2590	500	5880	10	1	6856330	593	5.61	0.72	12	0.00	1542.00	11948.00	15200	20240507	-43.09	7840	20240909	10.33	15200	-43.09	20240507	7840	10.33	20240909	15200	-43.09	20240507	7840	10.33	20240909	4.19	N	170790	500	34 억		127576	N	N	0	N	00	N
153	20241002	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-200	5	-2.26	25421960	2920	52.71	8840	8840	8660	11510	6210	8860	8706.18	1.87	0	-766	9026	8942	8836	8752	8646	8890	8700	34	2650	500	6020	10	1	6856330	594	5.62	0.72	12	0.04	1542.00	11948.00	15200	20240507	-43.03	7840	20240909	10.46	15200	-43.03	20240507	7840	10.46	20240909	15200	-43.03	20240507	7840	10.46	20240909	4.17	N	170790	500	34 억		128342	N	N	0	N	00	N
154	20241002	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-120	5	-1.35	23222040	2666	48.12	8840	8840	8660	11510	6210	8860	8710.44	1.87	0	-689	9026	8942	8836	8752	8646	8890	8700	34	2650	500	6020	10	1	6856330	599	5.67	0.73	12	0.04	1542.00	11948.00	15200	20240507	-42.50	7840	20240909	11.48	15200	-42.50	20240507	7840	11.48	20240909	15200	-42.50	20240507	7840	11.48	20240909	4.17	N	170790	500	34 억		128342	N	N	0	N	00	N
155	20241002	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-90	5	-1.02	21990550	2525	45.58	8840	8840	8660	11510	6210	8860	8709.13	1.87	0	-592	9026	8942	8836	8752	8646	8890	8700	34	2650	500	6020	10	1	6856330	601	5.69	0.73	12	0.04	1542.00	11948.00	15200	20240507	-42.30	7840	20240909	11.86	15200	-42.30	20240507	7840	11.86	20240909	15200	-42.30	20240507	7840	11.86	20240909	4.17	N	170790	500	34 억		128342	N	N	0	N	00	N
156	20241002	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-80	5	-0.90	18193390	2090	37.73	8840	8840	8660	11510	6210	8860	8704.97	1.87	0	-468	9026	8942	8836	8752	8646	8890	8700	34	2650	500	6020	10	1	6856330	602	5.69	0.73	12	0.03	1542.00	11948.00	15200	20240507	-42.24	7840	20240909	11.99	15200	-42.24	20240507	7840	11.99	20240909	15200	-42.24	20240507	7840	11.99	20240909	4.17	N	170790	500	34 억		128342	N	N	0	N	00	N
157	20241002	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-160	5	-1.81	13472680	1548	27.94	8840	8840	8660	11510	6210	8860	8703.28	1.87	0	-468	9026	8942	8836	8752	8646	8890	8700	34	2650	500	6020	10	1	6856330	597	5.64	0.73	12	0.02	1542.00	11948.00	15200	20240507	-42.76	7840	20240909	10.97	15200	-42.76	20240507	7840	10.97	20240909	15200	-42.76	20240507	7840	10.97	20240909	4.17	N	170790	500	34 억		128342	N	N	0	N	00	N
158	20241002	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-160	5	-1.81	12480540	1434	25.88	8840	8840	8660	11510	6210	8860	8703.31	1.87	0	-476	9026	8942	8836	8752	8646	8890	8700	34	2650	500	6020	10	1	6856330	597	5.64	0.73	12	0.02	1542.00	11948.00	15200	20240507	-42.76	7840	20240909	10.97	15200	-42.76	20240507	7840	10.97	20240909	15200	-42.76	20240507	7840	10.97	20240909	4.17	N	170790	500	34 억		128342	N	N	0	N	00	N
159	20241002	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-180	5	-2.03	7178210	824	14.87	8840	8840	8670	11510	6210	8860	8711.42	1.87	0	-345	9026	8942	8836	8752	8646	8890	8700	34	2650	500	6020	10	1	6856330	595	5.63	0.73	12	0.01	1542.00	11948.00	15200	20240507	-42.89	7840	20240909	10.71	15200	-42.89	20240507	7840	10.71	20240909	15200	-42.89	20240507	7840	10.71	20240909	4.17	N	170790	500	34 억		128342	N	N	0	N	00	N
160	20241002	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-150	5	-1.69	2040960	233	4.21	8840	8840	8710	11510	6210	8860	8759.48	1.87	0	-185	9026	8942	8836	8752	8646	8890	8700	34	2650	500	6020	10	1	6856330	597	5.65	0.73	12	0.00	1542.00	11948.00	15200	20240507	-42.70	7840	20240909	11.10	15200	-42.70	20240507	7840	11.10	20240909	15200	-42.70	20240507	7840	11.10	20240909	4.17	N	170790	500	34 억		128342	N	N	0	N	00	N