KissMeData/237750/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	161115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4365	-65	5	-1.47	90517015	20873	224.54	4450	4450	4295	5750	3105	4430	4335.78	1.59	0	-1104	4510	4470	4450	4410	4390	4460	4400	32	1320	500	3180	5	1	6496600	284	7.78	0.39	12	0.32	561.00	11052.00	7640	20240508	-42.87	4295	20241031	1.63	7640	-42.87	20240508	4295	1.63	20241031	7640	-42.87	20240508	4295	1.63	20241031	2.13	N	237750	500	32 억		103104	N	N	0	N	00	N
3	20241031	151134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4365	-65	5	-1.47	80734990	18632	200.43	4450	4450	4295	5750	3105	4430	4333.14	1.59	0	-916	4510	4470	4450	4410	4390	4460	4400	32	1320	500	3180	5	1	6496600	284	7.78	0.39	12	0.29	561.00	11052.00	7640	20240508	-42.87	4295	20241031	1.63	7640	-42.87	20240508	4295	1.63	20241031	7640	-42.87	20240508	4295	1.63	20241031	2.13	N	237750	500	32 억		103104	N	N	0	N	00	N
4	20241031	141131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4365	-65	5	-1.47	78905640	18213	195.92	4450	4450	4295	5750	3105	4430	4332.38	1.59	0	-909	4510	4470	4450	4410	4390	4460	4400	32	1320	500	3180	5	1	6496600	284	7.78	0.39	12	0.28	561.00	11052.00	7640	20240508	-42.87	4295	20241031	1.63	7640	-42.87	20240508	4295	1.63	20241031	7640	-42.87	20240508	4295	1.63	20241031	2.13	N	237750	500	32 억		103104	N	N	0	N	00	N
5	20241031	131130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4375	-55	5	-1.24	78325390	18080	194.49	4450	4450	4295	5750	3105	4430	4332.16	1.59	0	-994	4510	4470	4450	4410	4390	4460	4400	32	1320	500	3180	5	1	6496600	284	7.80	0.40	12	0.28	561.00	11052.00	7640	20240508	-42.74	4295	20241031	1.86	7640	-42.74	20240508	4295	1.86	20241031	7640	-42.74	20240508	4295	1.86	20241031	2.13	N	237750	500	32 억		103104	N	N	0	N	00	N
6	20241031	121129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4375	-55	5	-1.24	74996140	17319	186.31	4450	4450	4295	5750	3105	4430	4330.28	1.59	0	-985	4510	4470	4450	4410	4390	4460	4400	32	1320	500	3180	5	1	6496600	284	7.80	0.40	12	0.27	561.00	11052.00	7640	20240508	-42.74	4295	20241031	1.86	7640	-42.74	20240508	4295	1.86	20241031	7640	-42.74	20240508	4295	1.86	20241031	2.13	N	237750	500	32 억		103104	N	N	0	N	00	N
7	20241031	111128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4350	-80	5	-1.81	69379720	16028	172.42	4450	4450	4295	5750	3105	4430	4328.66	1.59	0	-770	4510	4470	4450	4410	4390	4460	4400	32	1320	500	3180	5	1	6496600	283	7.75	0.39	12	0.25	561.00	11052.00	7640	20240508	-43.06	4295	20241031	1.28	7640	-43.06	20240508	4295	1.28	20241031	7640	-43.06	20240508	4295	1.28	20241031	2.13	N	237750	500	32 억		103104	N	N	0	N	00	N
8	20241031	101129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4340	-90	5	-2.03	54778285	12642	135.99	4450	4450	4300	5750	3105	4430	4333.04	1.59	0	-1211	4510	4470	4450	4410	4390	4460	4400	32	1320	500	3180	5	1	6496600	282	7.74	0.39	12	0.19	561.00	11052.00	7640	20240508	-43.19	4300	20241031	0.93	7640	-43.19	20240508	4300	0.93	20241031	7640	-43.19	20240508	4300	0.93	20241031	2.13	N	237750	500	32 억		103104	N	N	0	N	00	N
9	20241031	091128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4345	-85	5	-1.92	14232570	3265	35.12	4450	4450	4320	5750	3105	4430	4359.13	1.59	0	-1824	4510	4470	4450	4410	4390	4460	4400	32	1320	500	3180	5	1	6496600	282	7.75	0.39	12	0.05	561.00	11052.00	7640	20240508	-43.13	4320	20241031	0.58	7640	-43.13	20240508	4320	0.58	20241031	7640	-43.13	20240508	4320	0.58	20241031	2.13	N	237750	500	32 억		103104	N	N	0	N	00	N
10	20241030	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	0	3	0.00	41346255	9296	48.91	4450	4490	4430	5750	3105	4430	4447.75	1.61	0	-1279	4470	4450	4420	4400	4370	4460	4410	32	1320	500	3180	5	1	6496600	288	7.90	0.40	12	0.14	561.00	11052.00	7640	20240508	-42.02	4375	20241028	1.26	7640	-42.02	20240508	4375	1.26	20241028	7640	-42.02	20240508	4375	1.26	20241028	2.13	N	237750	500	32 억		104383	N	N	0	N	00	N
11	20241030	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	5	2	0.11	34497470	7750	40.77	4450	4490	4430	5750	3105	4430	4451.29	1.61	0	-1274	4470	4450	4420	4400	4370	4460	4410	32	1320	500	3180	5	1	6496600	288	7.91	0.40	12	0.12	561.00	11052.00	7640	20240508	-41.95	4375	20241028	1.37	7640	-41.95	20240508	4375	1.37	20241028	7640	-41.95	20240508	4375	1.37	20241028	2.13	N	237750	500	32 억		104383	N	N	0	N	00	N
12	20241030	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	20	2	0.45	27943785	6273	33.00	4450	4490	4430	5750	3105	4430	4454.61	1.61	0	-954	4470	4450	4420	4400	4370	4460	4410	32	1320	500	3180	5	1	6496600	289	7.93	0.40	12	0.10	561.00	11052.00	7640	20240508	-41.75	4375	20241028	1.71	7640	-41.75	20240508	4375	1.71	20241028	7640	-41.75	20240508	4375	1.71	20241028	2.13	N	237750	500	32 억		104383	N	N	0	N	00	N
13	20241030	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	35	2	0.79	20804280	4663	24.53	4450	4490	4430	5750	3105	4430	4461.57	1.61	0	-670	4470	4450	4420	4400	4370	4460	4410	32	1320	500	3180	5	1	6496600	290	7.96	0.40	12	0.07	561.00	11052.00	7640	20240508	-41.56	4375	20241028	2.06	7640	-41.56	20240508	4375	2.06	20241028	7640	-41.56	20240508	4375	2.06	20241028	2.13	N	237750	500	32 억		104383	N	N	0	N	00	N
14	20241030	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	10	2	0.23	19239875	4311	22.68	4450	4490	4430	5750	3105	4430	4462.97	1.61	0	-806	4470	4450	4420	4400	4370	4460	4410	32	1320	500	3180	5	1	6496600	288	7.91	0.40	12	0.07	561.00	11052.00	7640	20240508	-41.88	4375	20241028	1.49	7640	-41.88	20240508	4375	1.49	20241028	7640	-41.88	20240508	4375	1.49	20241028	2.13	N	237750	500	32 억		104383	N	N	0	N	00	N
15	20241030	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	50	2	1.13	9958095	2231	11.74	4450	4485	4430	5750	3105	4430	4463.51	1.61	0	-729	4470	4450	4420	4400	4370	4460	4410	32	1320	500	3180	5	1	6496600	291	7.99	0.41	12	0.03	561.00	11052.00	7640	20240508	-41.36	4375	20241028	2.40	7640	-41.36	20240508	4375	2.40	20241028	7640	-41.36	20240508	4375	2.40	20241028	2.13	N	237750	500	32 억		104383	N	N	0	N	00	N
16	20241030	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	50	2	1.13	6623085	1485	7.81	4450	4485	4430	5750	3105	4430	4459.99	1.61	0	-323	4470	4450	4420	4400	4370	4460	4410	32	1320	500	3180	5	1	6496600	291	7.99	0.41	12	0.02	561.00	11052.00	7640	20240508	-41.36	4375	20241028	2.40	7640	-41.36	20240508	4375	2.40	20241028	7640	-41.36	20240508	4375	2.40	20241028	2.13	N	237750	500	32 억		104383	N	N	0	N	00	N
17	20241030	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	10	2	0.23	1752720	394	2.07	4450	4450	4430	5750	3105	4430	4448.53	1.61	0	-66	4470	4450	4420	4400	4370	4460	4410	32	1320	500	3180	5	1	6496600	288	7.91	0.40	12	0.01	561.00	11052.00	7640	20240508	-41.88	4375	20241028	1.49	7640	-41.88	20240508	4375	1.49	20241028	7640	-41.88	20240508	4375	1.49	20241028	2.13	N	237750	500	32 억		104383	N	N	0	N	00	N
18	20241029	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	25	2	0.57	83927570	18997	36.04	4415	4440	4390	5720	3085	4405	4411.43	1.63	0	-1497	4565	4485	4430	4350	4295	4457	4322	32	1315	500	3170	5	1	6496600	288	7.90	0.40	12	0.29	561.00	11052.00	7640	20240508	-42.02	4375	20241028	1.26	7640	-42.02	20240508	4375	1.26	20241028	7640	-42.02	20240508	4375	1.26	20241028	2.14	N	237750	500	32 억		105858	N	N	0	N	00	N
19	20241029	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	25	2	0.57	53471500	12122	23.00	4415	4440	4390	5720	3085	4405	4411.11	1.63	0	-1497	4565	4485	4430	4350	4295	4457	4322	32	1315	500	3170	5	1	6496600	288	7.90	0.40	12	0.19	561.00	11052.00	7640	20240508	-42.02	4375	20241028	1.26	7640	-42.02	20240508	4375	1.26	20241028	7640	-42.02	20240508	4375	1.26	20241028	2.14	N	237750	500	32 억		105858	N	N	0	N	00	N
20	20241029	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	0	3	0.00	51757105	11733	22.26	4415	4440	4390	5720	3085	4405	4411.24	1.63	0	-1505	4565	4485	4430	4350	4295	4457	4322	32	1315	500	3170	5	1	6496600	286	7.85	0.40	12	0.18	561.00	11052.00	7640	20240508	-42.34	4375	20241028	0.69	7640	-42.34	20240508	4375	0.69	20241028	7640	-42.34	20240508	4375	0.69	20241028	2.14	N	237750	500	32 억		105858	N	N	0	N	00	N
21	20241029	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	20	2	0.45	42353250	9600	18.21	4415	4440	4390	5720	3085	4405	4411.80	1.63	0	-1592	4565	4485	4430	4350	4295	4457	4322	32	1315	500	3170	5	1	6496600	287	7.89	0.40	12	0.15	561.00	11052.00	7640	20240508	-42.08	4375	20241028	1.14	7640	-42.08	20240508	4375	1.14	20241028	7640	-42.08	20240508	4375	1.14	20241028	2.14	N	237750	500	32 억		105858	N	N	0	N	00	N
22	20241029	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	30	2	0.68	38606015	8753	16.61	4415	4440	4390	5720	3085	4405	4410.60	1.63	0	-1760	4565	4485	4430	4350	4295	4457	4322	32	1315	500	3170	5	1	6496600	288	7.91	0.40	12	0.13	561.00	11052.00	7640	20240508	-41.95	4375	20241028	1.37	7640	-41.95	20240508	4375	1.37	20241028	7640	-41.95	20240508	4375	1.37	20241028	2.14	N	237750	500	32 억		105858	N	N	0	N	00	N
23	20241029	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	10	2	0.23	35957195	8154	15.47	4415	4440	4390	5720	3085	4405	4409.76	1.63	0	-1889	4565	4485	4430	4350	4295	4457	4322	32	1315	500	3170	5	1	6496600	287	7.87	0.40	12	0.13	561.00	11052.00	7640	20240508	-42.21	4375	20241028	0.91	7640	-42.21	20240508	4375	0.91	20241028	7640	-42.21	20240508	4375	0.91	20241028	2.14	N	237750	500	32 억		105858	N	N	0	N	00	N
24	20241029	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	25	2	0.57	25198315	5718	10.85	4415	4440	4390	5720	3085	4405	4406.84	1.63	0	-1832	4565	4485	4430	4350	4295	4457	4322	32	1315	500	3170	5	1	6496600	288	7.90	0.40	12	0.09	561.00	11052.00	7640	20240508	-42.02	4375	20241028	1.26	7640	-42.02	20240508	4375	1.26	20241028	7640	-42.02	20240508	4375	1.26	20241028	2.14	N	237750	500	32 억		105858	N	N	0	N	00	N
25	20241028	161045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4405	-90	5	-2.00	232475410	52682	202.02	4495	4510	4375	5840	3150	4495	4412.79	1.61	0	741	4685	4590	4540	4445	4395	4565	4420	32	1345	500	3230	5	1	6496600	286	7.85	0.40	12	0.81	561.00	11052.00	7640	20240508	-42.34	4375	20241028	0.69	7640	-42.34	20240508	4375	0.69	20241028	7640	-42.34	20240508	4375	0.69	20241028	2.15	N	237750	500	32 억		104880	N	N	0	N	00	N
26	20241028	151052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4420	-75	5	-1.67	223015135	50535	193.78	4495	4510	4375	5840	3150	4495	4413.08	1.61	0	789	4685	4590	4540	4445	4395	4565	4420	32	1345	500	3230	5	1	6496600	287	7.88	0.40	12	0.78	561.00	11052.00	7640	20240508	-42.15	4375	20241028	1.03	7640	-42.15	20240508	4375	1.03	20241028	7640	-42.15	20240508	4375	1.03	20241028	2.15	N	237750	500	32 억		104880	N	N	0	N	00	N
27	20241028	141054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4415	-80	5	-1.78	213033555	48270	185.10	4495	4510	4375	5840	3150	4495	4413.37	1.61	0	1124	4685	4590	4540	4445	4395	4565	4420	32	1345	500	3230	5	1	6496600	287	7.87	0.40	12	0.74	561.00	11052.00	7640	20240508	-42.21	4375	20241028	0.91	7640	-42.21	20240508	4375	0.91	20241028	7640	-42.21	20240508	4375	0.91	20241028	2.15	N	237750	500	32 억		104880	N	N	0	N	00	N
28	20241028	131048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4390	-105	5	-2.34	197865760	44817	171.86	4495	4510	4380	5840	3150	4495	4414.97	1.61	0	1037	4685	4590	4540	4445	4395	4565	4420	32	1345	500	3230	5	1	6496600	285	7.83	0.40	12	0.69	561.00	11052.00	7640	20240508	-42.54	4380	20241028	0.23	7640	-42.54	20240508	4380	0.23	20241028	7640	-42.54	20240508	4380	0.23	20241028	2.15	N	237750	500	32 억		104880	N	N	0	N	00	N
29	20241028	121051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4420	-75	5	-1.67	171462155	38807	148.81	4495	4510	4390	5840	3150	4495	4418.33	1.61	0	933	4685	4590	4540	4445	4395	4565	4420	32	1345	500	3230	5	1	6496600	287	7.88	0.40	12	0.60	561.00	11052.00	7640	20240508	-42.15	4390	20241028	0.68	7640	-42.15	20240508	4390	0.68	20241028	7640	-42.15	20240508	4390	0.68	20241028	2.15	N	237750	500	32 억		104880	N	N	0	N	00	N
30	20241028	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-60	5	-1.33	121485915	27445	105.24	4495	4510	4400	5840	3150	4495	4426.52	1.61	0	948	4685	4590	4540	4445	4395	4565	4420	32	1345	500	3230	5	1	6496600	288	7.91	0.40	12	0.42	561.00	11052.00	7640	20240508	-41.95	4395	20240909	0.91	7640	-41.95	20240508	4395	0.91	20240909	7640	-41.95	20240508	4395	0.91	20240909	2.15	N	237750	500	32 억		104880	N	N	0	N	00	N
31	20241028	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-65	5	-1.45	87036435	19644	75.33	4495	4510	4400	5840	3150	4495	4430.69	1.61	0	922	4685	4590	4540	4445	4395	4565	4420	32	1345	500	3230	5	1	6496600	288	7.90	0.40	12	0.30	561.00	11052.00	7640	20240508	-42.02	4395	20240909	0.80	7640	-42.02	20240508	4395	0.80	20240909	7640	-42.02	20240508	4395	0.80	20240909	2.15	N	237750	500	32 억		104880	N	N	0	N	00	N
32	20241028	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-20	5	-0.44	5792970	1289	4.94	4495	4510	4475	5840	3150	4495	4494.16	1.61	0	70	4685	4590	4540	4445	4395	4565	4420	32	1345	500	3230	5	1	6496600	291	7.98	0.40	12	0.02	561.00	11052.00	7640	20240508	-41.43	4395	20240909	1.82	7640	-41.43	20240508	4395	1.82	20240909	7640	-41.43	20240508	4395	1.82	20240909	2.15	N	237750	500	32 억		104880	N	N	0	N	00	N
33	20241025	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-85	5	-1.86	118217415	26026	108.85	4630	4635	4490	5950	3210	4580	4542.28	1.62	0	-117	4660	4620	4580	4540	4500	4600	4520	32	1370	500	3290	5	1	6496600	292	8.01	0.41	12	0.40	561.00	11052.00	7640	20240508	-41.16	4395	20240909	2.28	7640	-41.16	20240508	4395	2.28	20240909	7640	-41.16	20240508	4395	2.28	20240909	2.18	N	237750	500	32 억		105027	N	N	0	N	00	N
34	20241025	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-85	5	-1.86	113058805	24879	104.05	4630	4635	4490	5950	3210	4580	4544.35	1.62	0	624	4660	4620	4580	4540	4500	4600	4520	32	1370	500	3290	5	1	6496600	292	8.01	0.41	12	0.38	561.00	11052.00	7640	20240508	-41.16	4395	20240909	2.28	7640	-41.16	20240508	4395	2.28	20240909	7640	-41.16	20240508	4395	2.28	20240909	2.18	N	237750	500	32 억		105027	N	N	0	N	00	N
35	20241025	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-80	5	-1.75	74575230	16327	68.28	4630	4635	4490	5950	3210	4580	4567.60	1.62	0	274	4660	4620	4580	4540	4500	4600	4520	32	1370	500	3290	5	1	6496600	292	8.02	0.41	12	0.25	561.00	11052.00	7640	20240508	-41.10	4395	20240909	2.39	7640	-41.10	20240508	4395	2.39	20240909	7640	-41.10	20240508	4395	2.39	20240909	2.18	N	237750	500	32 억		105027	N	N	0	N	00	N
36	20241025	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-15	5	-0.33	48558470	10567	44.19	4630	4635	4565	5950	3210	4580	4595.29	1.62	0	-491	4660	4620	4580	4540	4500	4600	4520	32	1370	500	3290	5	1	6496600	297	8.14	0.41	12	0.16	561.00	11052.00	7640	20240508	-40.25	4395	20240909	3.87	7640	-40.25	20240508	4395	3.87	20240909	7640	-40.25	20240508	4395	3.87	20240909	2.18	N	237750	500	32 억		105027	N	N	0	N	00	N
37	20241025	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	20	2	0.44	47160290	10261	42.91	4630	4635	4565	5950	3210	4580	4596.07	1.62	0	-493	4660	4620	4580	4540	4500	4600	4520	32	1370	500	3290	5	1	6496600	299	8.20	0.42	12	0.16	561.00	11052.00	7640	20240508	-39.79	4395	20240909	4.66	7640	-39.79	20240508	4395	4.66	20240909	7640	-39.79	20240508	4395	4.66	20240909	2.18	N	237750	500	32 억		105027	N	N	0	N	00	N
38	20241025	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	0	3	0.00	34651370	7524	31.47	4630	4635	4580	5950	3210	4580	4605.45	1.62	0	-598	4660	4620	4580	4540	4500	4600	4520	32	1370	500	3290	5	1	6496600	298	8.16	0.41	12	0.12	561.00	11052.00	7640	20240508	-40.05	4395	20240909	4.21	7640	-40.05	20240508	4395	4.21	20240909	7640	-40.05	20240508	4395	4.21	20240909	2.18	N	237750	500	32 억		105027	N	N	0	N	00	N
39	20241025	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	25	2	0.55	19954590	4323	18.08	4630	4635	4595	5950	3210	4580	4615.91	1.62	0	-770	4660	4620	4580	4540	4500	4600	4520	32	1370	500	3290	5	1	6496600	299	8.21	0.42	12	0.07	561.00	11052.00	7640	20240508	-39.73	4395	20240909	4.78	7640	-39.73	20240508	4395	4.78	20240909	7640	-39.73	20240508	4395	4.78	20240909	2.18	N	237750	500	32 억		105027	N	N	0	N	00	N
40	20241025	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	50	2	1.09	7188390	1555	6.50	4630	4635	4595	5950	3210	4580	4622.76	1.62	0	84	4660	4620	4580	4540	4500	4600	4520	32	1370	500	3290	5	1	6496600	301	8.25	0.42	12	0.02	561.00	11052.00	7640	20240508	-39.40	4395	20240909	5.35	7640	-39.40	20240508	4395	5.35	20240909	7640	-39.40	20240508	4395	5.35	20240909	2.18	N	237750	500	32 억		105027	N	N	0	N	00	N
41	20241024	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-50	5	-1.08	109258185	23911	117.15	4610	4620	4540	6010	3245	4630	4569.37	1.60	0	1543	4693	4661	4608	4576	4523	4677	4592	32	1380	500	3330	5	1	6496600	298	8.16	0.41	12	0.37	561.00	11052.00	7640	20240508	-40.05	4395	20240909	4.21	7640	-40.05	20240508	4395	4.21	20240909	7640	-40.05	20240508	4395	4.21	20240909	2.17	N	237750	500	32 억		104146	N	N	0	N	00	N
42	20241024	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-75	5	-1.62	98474170	21541	105.54	4610	4620	4555	6010	3245	4630	4571.48	1.60	0	1593	4693	4661	4608	4576	4523	4677	4592	32	1380	500	3330	5	1	6496600	296	8.12	0.41	12	0.33	561.00	11052.00	7640	20240508	-40.38	4395	20240909	3.64	7640	-40.38	20240508	4395	3.64	20240909	7640	-40.38	20240508	4395	3.64	20240909	2.17	N	237750	500	32 억		104146	N	N	0	N	00	N
43	20241024	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-60	5	-1.30	45849170	10012	49.05	4610	4620	4560	6010	3245	4630	4579.42	1.60	0	1326	4693	4661	4608	4576	4523	4677	4592	32	1380	500	3330	5	1	6496600	297	8.15	0.41	12	0.15	561.00	11052.00	7640	20240508	-40.18	4395	20240909	3.98	7640	-40.18	20240508	4395	3.98	20240909	7640	-40.18	20240508	4395	3.98	20240909	2.17	N	237750	500	32 억		104146	N	N	0	N	00	N
44	20241024	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-35	5	-0.76	40959320	8944	43.82	4610	4620	4560	6010	3245	4630	4579.53	1.60	0	1067	4693	4661	4608	4576	4523	4677	4592	32	1380	500	3330	5	1	6496600	299	8.19	0.42	12	0.14	561.00	11052.00	7640	20240508	-39.86	4395	20240909	4.55	7640	-39.86	20240508	4395	4.55	20240909	7640	-39.86	20240508	4395	4.55	20240909	2.17	N	237750	500	32 억		104146	N	N	0	N	00	N
45	20241024	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-35	5	-0.76	36272550	7922	38.81	4610	4620	4560	6010	3245	4630	4578.71	1.60	0	1341	4693	4661	4608	4576	4523	4677	4592	32	1380	500	3330	5	1	6496600	299	8.19	0.42	12	0.12	561.00	11052.00	7640	20240508	-39.86	4395	20240909	4.55	7640	-39.86	20240508	4395	4.55	20240909	7640	-39.86	20240508	4395	4.55	20240909	2.17	N	237750	500	32 억		104146	N	N	0	N	00	N
46	20241024	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-15	5	-0.32	32166260	7028	34.43	4610	4615	4560	6010	3245	4630	4576.87	1.60	0	1169	4693	4661	4608	4576	4523	4677	4592	32	1380	500	3330	5	1	6496600	300	8.23	0.42	12	0.11	561.00	11052.00	7640	20240508	-39.59	4395	20240909	5.01	7640	-39.59	20240508	4395	5.01	20240909	7640	-39.59	20240508	4395	5.01	20240909	2.17	N	237750	500	32 억		104146	N	N	0	N	00	N
47	20241024	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-55	5	-1.19	31263305	6832	33.47	4610	4610	4560	6010	3245	4630	4576.01	1.60	0	1293	4693	4661	4608	4576	4523	4677	4592	32	1380	500	3330	5	1	6496600	297	8.16	0.41	12	0.11	561.00	11052.00	7640	20240508	-40.12	4395	20240909	4.10	7640	-40.12	20240508	4395	4.10	20240909	7640	-40.12	20240508	4395	4.10	20240909	2.17	N	237750	500	32 억		104146	N	N	0	N	00	N
48	20241024	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-30	5	-0.65	649910	141	0.69	4610	4610	4600	6010	3245	4630	4609.29	1.60	0	-16	4693	4661	4608	4576	4523	4677	4592	32	1380	500	3330	5	1	6496600	299	8.20	0.42	12	0.00	561.00	11052.00	7640	20240508	-39.79	4395	20240909	4.66	7640	-39.79	20240508	4395	4.66	20240909	7640	-39.79	20240508	4395	4.66	20240909	2.17	N	237750	500	32 억		104146	N	N	0	N	00	N
49	20241023	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	10	2	0.22	90500940	19708	74.93	4590	4640	4555	6000	3235	4620	4592.09	1.59	0	1288	4770	4695	4645	4570	4520	4670	4545	32	1380	500	3320	5	1	6496600	301	8.25	0.42	12	0.30	561.00	11052.00	7640	20240508	-39.40	4395	20240909	5.35	7640	-39.40	20240508	4395	5.35	20240909	7640	-39.40	20240508	4395	5.35	20240909	2.17	N	237750	500	32 억		103479	N	N	0	N	00	N
50	20241023	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	20	2	0.43	88393510	19253	73.20	4590	4640	4555	6000	3235	4620	4591.16	1.59	0	1356	4770	4695	4645	4570	4520	4670	4545	32	1380	500	3320	5	1	6496600	301	8.27	0.42	12	0.30	561.00	11052.00	7640	20240508	-39.27	4395	20240909	5.57	7640	-39.27	20240508	4395	5.57	20240909	7640	-39.27	20240508	4395	5.57	20240909	2.17	N	237750	500	32 억		103479	N	N	0	N	00	N
51	20241023	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-5	5	-0.11	84240745	18358	69.80	4590	4640	4555	6000	3235	4620	4588.78	1.59	0	1354	4770	4695	4645	4570	4520	4670	4545	32	1380	500	3320	5	1	6496600	300	8.23	0.42	12	0.28	561.00	11052.00	7640	20240508	-39.59	4395	20240909	5.01	7640	-39.59	20240508	4395	5.01	20240909	7640	-39.59	20240508	4395	5.01	20240909	2.17	N	237750	500	32 억		103479	N	N	0	N	00	N
52	20241023	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-10	5	-0.22	78877005	17198	65.39	4590	4640	4555	6000	3235	4620	4586.41	1.59	0	1040	4770	4695	4645	4570	4520	4670	4545	32	1380	500	3320	5	1	6496600	299	8.22	0.42	12	0.26	561.00	11052.00	7640	20240508	-39.66	4395	20240909	4.89	7640	-39.66	20240508	4395	4.89	20240909	7640	-39.66	20240508	4395	4.89	20240909	2.17	N	237750	500	32 억		103479	N	N	0	N	00	N
53	20241023	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-10	5	-0.22	76457905	16674	63.39	4590	4640	4555	6000	3235	4620	4585.46	1.59	0	856	4770	4695	4645	4570	4520	4670	4545	32	1380	500	3320	5	1	6496600	299	8.22	0.42	12	0.26	561.00	11052.00	7640	20240508	-39.66	4395	20240909	4.89	7640	-39.66	20240508	4395	4.89	20240909	7640	-39.66	20240508	4395	4.89	20240909	2.17	N	237750	500	32 억		103479	N	N	0	N	00	N
54	20241023	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-50	5	-1.08	74216815	16188	61.55	4590	4640	4555	6000	3235	4620	4584.68	1.59	0	690	4770	4695	4645	4570	4520	4670	4545	32	1380	500	3320	5	1	6496600	297	8.15	0.41	12	0.25	561.00	11052.00	7640	20240508	-40.18	4395	20240909	3.98	7640	-40.18	20240508	4395	3.98	20240909	7640	-40.18	20240508	4395	3.98	20240909	2.17	N	237750	500	32 억		103479	N	N	0	N	00	N
55	20241023	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-15	5	-0.32	48824500	10633	40.43	4590	4640	4555	6000	3235	4620	4591.79	1.59	0	165	4770	4695	4645	4570	4520	4670	4545	32	1380	500	3320	5	1	6496600	299	8.21	0.42	12	0.16	561.00	11052.00	7640	20240508	-39.73	4395	20240909	4.78	7640	-39.73	20240508	4395	4.78	20240909	7640	-39.73	20240508	4395	4.78	20240909	2.17	N	237750	500	32 억		103479	N	N	0	N	00	N
56	20241023	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-40	5	-0.87	9267805	2020	7.68	4590	4620	4580	6000	3235	4620	4588.02	1.59	0	522	4770	4695	4645	4570	4520	4670	4545	32	1380	500	3320	5	1	6496600	298	8.16	0.41	12	0.03	561.00	11052.00	7640	20240508	-40.05	4395	20240909	4.21	7640	-40.05	20240508	4395	4.21	20240909	7640	-40.05	20240508	4395	4.21	20240909	2.17	N	237750	500	32 억		103479	N	N	0	N	00	N
57	20241022	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-110	5	-2.33	121458485	26299	182.54	4720	4720	4595	6140	3315	4730	4618.36	1.60	0	931	4823	4776	4718	4671	4613	4747	4642	32	1410	500	3400	5	1	6496600	300	8.24	0.42	12	0.40	561.00	11052.00	7640	20240508	-39.53	4395	20240909	5.12	7640	-39.53	20240508	4395	5.12	20240909	7640	-39.53	20240508	4395	5.12	20240909	2.18	N	237750	500	32 억		104266	N	N	0	N	00	N
58	20241022	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-120	5	-2.54	113171310	24502	170.07	4720	4720	4595	6140	3315	4730	4618.86	1.60	0	944	4823	4776	4718	4671	4613	4747	4642	32	1410	500	3400	5	1	6496600	299	8.22	0.42	12	0.38	561.00	11052.00	7640	20240508	-39.66	4395	20240909	4.89	7640	-39.66	20240508	4395	4.89	20240909	7640	-39.66	20240508	4395	4.89	20240909	2.18	N	237750	500	32 억		104266	N	N	0	N	00	N
59	20241022	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-105	5	-2.22	110580285	23940	166.17	4720	4720	4595	6140	3315	4730	4619.06	1.60	0	1070	4823	4776	4718	4671	4613	4747	4642	32	1410	500	3400	5	1	6496600	300	8.24	0.42	12	0.37	561.00	11052.00	7640	20240508	-39.46	4395	20240909	5.23	7640	-39.46	20240508	4395	5.23	20240909	7640	-39.46	20240508	4395	5.23	20240909	2.18	N	237750	500	32 억		104266	N	N	0	N	00	N
60	20241022	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-130	5	-2.75	104210685	22556	156.56	4720	4720	4600	6140	3315	4730	4620.09	1.60	0	1074	4823	4776	4718	4671	4613	4747	4642	32	1410	500	3400	5	1	6496600	299	8.20	0.42	12	0.35	561.00	11052.00	7640	20240508	-39.79	4395	20240909	4.66	7640	-39.79	20240508	4395	4.66	20240909	7640	-39.79	20240508	4395	4.66	20240909	2.18	N	237750	500	32 억		104266	N	N	0	N	00	N
61	20241022	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-110	5	-2.33	94971955	20550	142.64	4720	4720	4600	6140	3315	4730	4621.51	1.60	0	619	4823	4776	4718	4671	4613	4747	4642	32	1410	500	3400	5	1	6496600	300	8.24	0.42	12	0.32	561.00	11052.00	7640	20240508	-39.53	4395	20240909	5.12	7640	-39.53	20240508	4395	5.12	20240909	7640	-39.53	20240508	4395	5.12	20240909	2.18	N	237750	500	32 억		104266	N	N	0	N	00	N
62	20241022	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-125	5	-2.64	81209340	17568	121.94	4720	4720	4600	6140	3315	4730	4622.57	1.60	0	379	4823	4776	4718	4671	4613	4747	4642	32	1410	500	3400	5	1	6496600	299	8.21	0.42	12	0.27	561.00	11052.00	7640	20240508	-39.73	4395	20240909	4.78	7640	-39.73	20240508	4395	4.78	20240909	7640	-39.73	20240508	4395	4.78	20240909	2.18	N	237750	500	32 억		104266	N	N	0	N	00	N
63	20241022	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-105	5	-2.22	76424595	16530	114.74	4720	4720	4600	6140	3315	4730	4623.39	1.60	0	552	4823	4776	4718	4671	4613	4747	4642	32	1410	500	3400	5	1	6496600	300	8.24	0.42	12	0.25	561.00	11052.00	7640	20240508	-39.46	4395	20240909	5.23	7640	-39.46	20240508	4395	5.23	20240909	7640	-39.46	20240508	4395	5.23	20240909	2.18	N	237750	500	32 억		104266	N	N	0	N	00	N
64	20241022	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-125	5	-2.64	26188195	5645	39.18	4720	4720	4605	6140	3315	4730	4639.18	1.60	0	-288	4823	4776	4718	4671	4613	4747	4642	32	1410	500	3400	5	1	6496600	299	8.21	0.42	12	0.09	561.00	11052.00	7640	20240508	-39.73	4395	20240909	4.78	7640	-39.73	20240508	4395	4.78	20240909	7640	-39.73	20240508	4395	4.78	20240909	2.18	N	237750	500	32 억		104266	N	N	0	N	00	N
65	20241021	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-35	5	-0.73	67100425	14307	59.13	4765	4765	4660	6190	3340	4765	4690.04	1.64	0	-2282	4908	4836	4723	4651	4538	4872	4687	32	1425	500	3430	5	1	6496600	307	8.43	0.43	12	0.22	561.00	11052.00	7640	20240508	-38.09	4395	20240909	7.62	7640	-38.09	20240508	4395	7.62	20240909	7640	-38.09	20240508	4395	7.62	20240909	2.16	N	237750	500	32 억		106528	N	N	0	N	00	N
66	20241021	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-30	5	-0.63	66887575	14262	58.95	4765	4765	4660	6190	3340	4765	4689.92	1.64	0	-2277	4908	4836	4723	4651	4538	4872	4687	32	1425	500	3430	5	1	6496600	308	8.44	0.43	12	0.22	561.00	11052.00	7640	20240508	-38.02	4395	20240909	7.74	7640	-38.02	20240508	4395	7.74	20240909	7640	-38.02	20240508	4395	7.74	20240909	2.16	N	237750	500	32 억		106528	N	N	0	N	00	N
67	20241021	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-40	5	-0.84	62248075	13281	54.89	4765	4765	4660	6190	3340	4765	4687.00	1.64	0	-1851	4908	4836	4723	4651	4538	4872	4687	32	1425	500	3430	5	1	6496600	307	8.42	0.43	12	0.20	561.00	11052.00	7640	20240508	-38.15	4395	20240909	7.51	7640	-38.15	20240508	4395	7.51	20240909	7640	-38.15	20240508	4395	7.51	20240909	2.16	N	237750	500	32 억		106528	N	N	0	N	00	N
68	20241021	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-65	5	-1.36	58094020	12399	51.25	4765	4765	4660	6190	3340	4765	4685.38	1.64	0	-1845	4908	4836	4723	4651	4538	4872	4687	32	1425	500	3430	5	1	6496600	305	8.38	0.43	12	0.19	561.00	11052.00	7640	20240508	-38.48	4395	20240909	6.94	7640	-38.48	20240508	4395	6.94	20240909	7640	-38.48	20240508	4395	6.94	20240909	2.16	N	237750	500	32 억		106528	N	N	0	N	00	N
69	20241021	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-80	5	-1.68	36178665	7724	31.93	4765	4765	4660	6190	3340	4765	4683.93	1.64	0	-1131	4908	4836	4723	4651	4538	4872	4687	32	1425	500	3430	5	1	6496600	304	8.35	0.42	12	0.12	561.00	11052.00	7640	20240508	-38.68	4395	20240909	6.60	7640	-38.68	20240508	4395	6.60	20240909	7640	-38.68	20240508	4395	6.60	20240909	2.16	N	237750	500	32 억		106528	N	N	0	N	00	N
70	20241021	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-80	5	-1.68	31398045	6704	27.71	4765	4765	4660	6190	3340	4765	4683.48	1.64	0	-856	4908	4836	4723	4651	4538	4872	4687	32	1425	500	3430	5	1	6496600	304	8.35	0.42	12	0.10	561.00	11052.00	7640	20240508	-38.68	4395	20240909	6.60	7640	-38.68	20240508	4395	6.60	20240909	7640	-38.68	20240508	4395	6.60	20240909	2.16	N	237750	500	32 억		106528	N	N	0	N	00	N
71	20241021	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-80	5	-1.68	21564060	4605	19.03	4765	4765	4660	6190	3340	4765	4682.75	1.64	0	-306	4908	4836	4723	4651	4538	4872	4687	32	1425	500	3430	5	1	6496600	304	8.35	0.42	12	0.07	561.00	11052.00	7640	20240508	-38.68	4395	20240909	6.60	7640	-38.68	20240508	4395	6.60	20240909	7640	-38.68	20240508	4395	6.60	20240909	2.16	N	237750	500	32 억		106528	N	N	0	N	00	N
72	20241021	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-75	5	-1.57	5591770	1184	4.89	4765	4765	4680	6190	3340	4765	4722.78	1.64	0	-290	4908	4836	4723	4651	4538	4872	4687	32	1425	500	3430	5	1	6496600	305	8.36	0.42	12	0.02	561.00	11052.00	7640	20240508	-38.61	4395	20240909	6.71	7640	-38.61	20240508	4395	6.71	20240909	7640	-38.61	20240508	4395	6.71	20240909	2.16	N	237750	500	32 억		106528	N	N	0	N	00	N
73	20241018	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-10	5	-0.21	113506940	24194	199.62	4755	4795	4610	6200	3345	4775	4691.53	1.68	0	-3272	4865	4820	4780	4735	4695	4800	4715	32	1425	500	3430	5	1	6496600	310	8.49	0.43	12	0.37	561.00	11052.00	7640	20240508	-37.63	4395	20240909	8.42	7640	-37.63	20240508	4395	8.42	20240909	7640	-37.63	20240508	4395	8.42	20240909	2.18	N	237750	500	32 억		109408	N	N	0	N	00	N
74	20241018	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-60	5	-1.26	110083540	23473	193.67	4755	4795	4610	6200	3345	4775	4689.79	1.68	0	-3061	4865	4820	4780	4735	4695	4800	4715	32	1425	500	3430	5	1	6496600	306	8.40	0.43	12	0.36	561.00	11052.00	7640	20240508	-38.29	4395	20240909	7.28	7640	-38.29	20240508	4395	7.28	20240909	7640	-38.29	20240508	4395	7.28	20240909	2.18	N	237750	500	32 억		109408	N	N	0	N	00	N
75	20241018	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-130	5	-2.72	103300105	22032	181.78	4755	4785	4610	6200	3345	4775	4688.64	1.68	0	-2698	4865	4820	4780	4735	4695	4800	4715	32	1425	500	3430	5	1	6496600	302	8.28	0.42	12	0.34	561.00	11052.00	7640	20240508	-39.20	4395	20240909	5.69	7640	-39.20	20240508	4395	5.69	20240909	7640	-39.20	20240508	4395	5.69	20240909	2.18	N	237750	500	32 억		109408	N	N	0	N	00	N
76	20241018	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-95	5	-1.99	69312675	14708	121.35	4755	4785	4680	6200	3345	4775	4712.58	1.68	0	-2356	4865	4820	4780	4735	4695	4800	4715	32	1425	500	3430	5	1	6496600	304	8.34	0.42	12	0.23	561.00	11052.00	7640	20240508	-38.74	4395	20240909	6.48	7640	-38.74	20240508	4395	6.48	20240909	7640	-38.74	20240508	4395	6.48	20240909	2.18	N	237750	500	32 억		109408	N	N	0	N	00	N
77	20241018	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-65	5	-1.36	50610340	10725	88.49	4755	4785	4695	6200	3345	4775	4718.91	1.68	0	-2104	4865	4820	4780	4735	4695	4800	4715	32	1425	500	3430	5	1	6496600	306	8.40	0.43	12	0.17	561.00	11052.00	7640	20240508	-38.35	4395	20240909	7.17	7640	-38.35	20240508	4395	7.17	20240909	7640	-38.35	20240508	4395	7.17	20240909	2.18	N	237750	500	32 억		109408	N	N	0	N	00	N
78	20241018	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-65	5	-1.36	34376960	7274	60.02	4755	4785	4700	6200	3345	4775	4726.00	1.68	0	-1701	4865	4820	4780	4735	4695	4800	4715	32	1425	500	3430	5	1	6496600	306	8.40	0.43	12	0.11	561.00	11052.00	7640	20240508	-38.35	4395	20240909	7.17	7640	-38.35	20240508	4395	7.17	20240909	7640	-38.35	20240508	4395	7.17	20240909	2.18	N	237750	500	32 억		109408	N	N	0	N	00	N
79	20241018	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-50	5	-1.05	16526875	3484	28.75	4755	4785	4720	6200	3345	4775	4743.65	1.68	0	-1382	4865	4820	4780	4735	4695	4800	4715	32	1425	500	3430	5	1	6496600	307	8.42	0.43	12	0.05	561.00	11052.00	7640	20240508	-38.15	4395	20240909	7.51	7640	-38.15	20240508	4395	7.51	20240909	7640	-38.15	20240508	4395	7.51	20240909	2.18	N	237750	500	32 억		109408	N	N	0	N	00	N
80	20241018	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	0	3	0.00	2502770	525	4.33	4755	4785	4755	6200	3345	4775	4767.18	1.68	0	-30	4865	4820	4780	4735	4695	4800	4715	32	1425	500	3430	5	1	6496600	310	8.51	0.43	12	0.01	561.00	11052.00	7640	20240508	-37.50	4395	20240909	8.65	7640	-37.50	20240508	4395	8.65	20240909	7640	-37.50	20240508	4395	8.65	20240909	2.18	N	237750	500	32 억		109408	N	N	0	N	00	N
81	20241017	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	15	2	0.32	57800245	12119	114.18	4780	4825	4740	6180	3335	4760	4769.39	1.72	0	-2811	4860	4810	4780	4730	4700	4795	4715	32	1420	500	3420	5	1	6496600	310	8.51	0.43	12	0.19	561.00	11052.00	7640	20240508	-37.50	4395	20240909	8.65	7640	-37.50	20240508	4395	8.65	20240909	7640	-37.50	20240508	4395	8.65	20240909	2.19	N	237750	500	32 억		111818	N	N	0	N	00	N
82	20241017	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	5	2	0.11	49798490	10439	98.35	4780	4825	4740	6180	3335	4760	4770.43	1.72	0	-2568	4860	4810	4780	4730	4700	4795	4715	32	1420	500	3420	5	1	6496600	310	8.49	0.43	12	0.16	561.00	11052.00	7640	20240508	-37.63	4395	20240909	8.42	7640	-37.63	20240508	4395	8.42	20240909	7640	-37.63	20240508	4395	8.42	20240909	2.19	N	237750	500	32 억		111818	N	N	0	N	00	N
83	20241017	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-5	5	-0.11	40842680	8554	80.59	4780	4825	4755	6180	3335	4760	4774.69	1.72	0	-2230	4860	4810	4780	4730	4700	4795	4715	32	1420	500	3420	5	1	6496600	309	8.48	0.43	12	0.13	561.00	11052.00	7640	20240508	-37.76	4395	20240909	8.19	7640	-37.76	20240508	4395	8.19	20240909	7640	-37.76	20240508	4395	8.19	20240909	2.19	N	237750	500	32 억		111818	N	N	0	N	00	N
84	20241017	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	10	2	0.21	29136170	6096	57.43	4780	4825	4760	6180	3335	4760	4779.56	1.72	0	-932	4860	4810	4780	4730	4700	4795	4715	32	1420	500	3420	5	1	6496600	310	8.50	0.43	12	0.09	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.19	N	237750	500	32 억		111818	N	N	0	N	00	N
85	20241017	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	10	2	0.21	21847740	4566	43.02	4780	4825	4765	6180	3335	4760	4784.88	1.72	0	-667	4860	4810	4780	4730	4700	4795	4715	32	1420	500	3420	5	1	6496600	310	8.50	0.43	12	0.07	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.19	N	237750	500	32 억		111818	N	N	0	N	00	N
86	20241017	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	15	2	0.32	13599135	2837	26.73	4780	4825	4765	6180	3335	4760	4793.49	1.72	0	-538	4860	4810	4780	4730	4700	4795	4715	32	1420	500	3420	5	1	6496600	310	8.51	0.43	12	0.04	561.00	11052.00	7640	20240508	-37.50	4395	20240909	8.65	7640	-37.50	20240508	4395	8.65	20240909	7640	-37.50	20240508	4395	8.65	20240909	2.19	N	237750	500	32 억		111818	N	N	0	N	00	N
87	20241017	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	40	2	0.84	13306900	2776	26.15	4780	4825	4765	6180	3335	4760	4793.55	1.72	0	-539	4860	4810	4780	4730	4700	4795	4715	32	1420	500	3420	5	1	6496600	312	8.56	0.43	12	0.04	561.00	11052.00	7640	20240508	-37.17	4395	20240909	9.22	7640	-37.17	20240508	4395	9.22	20240909	7640	-37.17	20240508	4395	9.22	20240909	2.19	N	237750	500	32 억		111818	N	N	0	N	00	N
88	20241017	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	50	2	1.05	7995980	1666	15.70	4780	4815	4780	6180	3335	4760	4799.51	1.72	0	-97	4860	4810	4780	4730	4700	4795	4715	32	1420	500	3420	5	1	6496600	312	8.57	0.44	12	0.03	561.00	11052.00	7640	20240508	-37.04	4395	20240909	9.44	7640	-37.04	20240508	4395	9.44	20240909	7640	-37.04	20240508	4395	9.44	20240909	2.19	N	237750	500	32 억		111818	N	N	0	N	00	N
89	20241016	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-75	5	-1.55	50724970	10614	273.63	4830	4830	4750	6280	3385	4835	4779.06	1.75	0	-1106	4871	4852	4821	4802	4771	4862	4812	32	1445	500	3480	5	1	6496600	309	8.48	0.43	12	0.16	561.00	11052.00	7640	20240508	-37.70	4395	20240909	8.30	7640	-37.70	20240508	4395	8.30	20240909	7640	-37.70	20240508	4395	8.30	20240909	2.17	N	237750	500	32 억		113380	N	N	0	N	00	N
90	20241016	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-65	5	-1.34	49901410	10441	269.17	4830	4830	4750	6280	3385	4835	4779.37	1.75	0	-953	4871	4852	4821	4802	4771	4862	4812	32	1445	500	3480	5	1	6496600	310	8.50	0.43	12	0.16	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.17	N	237750	500	32 억		113380	N	N	0	N	00	N
91	20241016	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-55	5	-1.14	26617560	5563	143.41	4830	4830	4750	6280	3385	4835	4784.75	1.75	0	-294	4871	4852	4821	4802	4771	4862	4812	32	1445	500	3480	5	1	6496600	311	8.52	0.43	12	0.09	561.00	11052.00	7640	20240508	-37.43	4395	20240909	8.76	7640	-37.43	20240508	4395	8.76	20240909	7640	-37.43	20240508	4395	8.76	20240909	2.17	N	237750	500	32 억		113380	N	N	0	N	00	N
92	20241016	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-45	5	-0.93	15663070	3277	84.48	4830	4830	4750	6280	3385	4835	4779.70	1.75	0	-67	4871	4852	4821	4802	4771	4862	4812	32	1445	500	3480	5	1	6496600	311	8.54	0.43	12	0.05	561.00	11052.00	7640	20240508	-37.30	4395	20240909	8.99	7640	-37.30	20240508	4395	8.99	20240909	7640	-37.30	20240508	4395	8.99	20240909	2.17	N	237750	500	32 억		113380	N	N	0	N	00	N
93	20241016	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-55	5	-1.14	14692190	3075	79.27	4830	4830	4750	6280	3385	4835	4777.95	1.75	0	-6	4871	4852	4821	4802	4771	4862	4812	32	1445	500	3480	5	1	6496600	311	8.52	0.43	12	0.05	561.00	11052.00	7640	20240508	-37.43	4395	20240909	8.76	7640	-37.43	20240508	4395	8.76	20240909	7640	-37.43	20240508	4395	8.76	20240909	2.17	N	237750	500	32 억		113380	N	N	0	N	00	N
94	20241016	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-35	5	-0.72	11592125	2428	62.59	4830	4830	4750	6280	3385	4835	4774.35	1.75	0	-206	4871	4852	4821	4802	4771	4862	4812	32	1445	500	3480	5	1	6496600	312	8.56	0.43	12	0.04	561.00	11052.00	7640	20240508	-37.17	4395	20240909	9.22	7640	-37.17	20240508	4395	9.22	20240909	7640	-37.17	20240508	4395	9.22	20240909	2.17	N	237750	500	32 억		113380	N	N	0	N	00	N
95	20241016	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-35	5	-0.72	10333195	2166	55.84	4830	4830	4750	6280	3385	4835	4770.63	1.75	0	-395	4871	4852	4821	4802	4771	4862	4812	32	1445	500	3480	5	1	6496600	312	8.56	0.43	12	0.03	561.00	11052.00	7640	20240508	-37.17	4395	20240909	9.22	7640	-37.17	20240508	4395	9.22	20240909	7640	-37.17	20240508	4395	9.22	20240909	2.17	N	237750	500	32 억		113380	N	N	0	N	00	N
96	20241016	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-60	5	-1.24	1643595	343	8.84	4830	4830	4770	6280	3385	4835	4791.82	1.75	0	-86	4871	4852	4821	4802	4771	4862	4812	32	1445	500	3480	5	1	6496600	310	8.51	0.43	12	0.01	561.00	11052.00	7640	20240508	-37.50	4395	20240909	8.65	7640	-37.50	20240508	4395	8.65	20240909	7640	-37.50	20240508	4395	8.65	20240909	2.17	N	237750	500	32 억		113380	N	N	0	N	00	N
97	20241015	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	0	3	0.00	18635565	3878	37.32	4805	4840	4790	6280	3385	4835	4805.46	1.76	0	-1004	4941	4887	4826	4772	4711	4915	4800	32	1445	500	3480	5	1	6496600	314	8.62	0.44	12	0.06	561.00	11052.00	7640	20240508	-36.71	4395	20240909	10.01	7640	-36.71	20240508	4395	10.01	20240909	7640	-36.71	20240508	4395	10.01	20240909	2.16	N	237750	500	32 억		114385	N	N	0	N	00	N
98	20241015	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-10	5	-0.21	13921135	2898	27.89	4805	4840	4790	6280	3385	4835	4803.70	1.76	0	-866	4941	4887	4826	4772	4711	4915	4800	32	1445	500	3480	5	1	6496600	313	8.60	0.44	12	0.04	561.00	11052.00	7640	20240508	-36.85	4395	20240909	9.78	7640	-36.85	20240508	4395	9.78	20240909	7640	-36.85	20240508	4395	9.78	20240909	2.16	N	237750	500	32 억		114385	N	N	0	N	00	N
99	20241015	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-10	5	-0.21	12856695	2678	25.77	4805	4835	4790	6280	3385	4835	4800.86	1.76	0	-854	4941	4887	4826	4772	4711	4915	4800	32	1445	500	3480	5	1	6496600	313	8.60	0.44	12	0.04	561.00	11052.00	7640	20240508	-36.85	4395	20240909	9.78	7640	-36.85	20240508	4395	9.78	20240909	7640	-36.85	20240508	4395	9.78	20240909	2.16	N	237750	500	32 억		114385	N	N	0	N	00	N
100	20241015	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-5	5	-0.10	12096860	2520	24.25	4805	4835	4790	6280	3385	4835	4800.34	1.76	0	-703	4941	4887	4826	4772	4711	4915	4800	32	1445	500	3480	5	1	6496600	314	8.61	0.44	12	0.04	561.00	11052.00	7640	20240508	-36.78	4395	20240909	9.90	7640	-36.78	20240508	4395	9.90	20240909	7640	-36.78	20240508	4395	9.90	20240909	2.16	N	237750	500	32 억		114385	N	N	0	N	00	N
101	20241015	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-40	5	-0.83	11445515	2385	22.95	4805	4835	4790	6280	3385	4835	4798.96	1.76	0	-658	4941	4887	4826	4772	4711	4915	4800	32	1445	500	3480	5	1	6496600	312	8.55	0.43	12	0.04	561.00	11052.00	7640	20240508	-37.24	4395	20240909	9.10	7640	-37.24	20240508	4395	9.10	20240909	7640	-37.24	20240508	4395	9.10	20240909	2.16	N	237750	500	32 억		114385	N	N	0	N	00	N
102	20241015	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-40	5	-0.83	11416635	2379	22.90	4805	4835	4790	6280	3385	4835	4798.92	1.76	0	-657	4941	4887	4826	4772	4711	4915	4800	32	1445	500	3480	5	1	6496600	312	8.55	0.43	12	0.04	561.00	11052.00	7640	20240508	-37.24	4395	20240909	9.10	7640	-37.24	20240508	4395	9.10	20240909	7640	-37.24	20240508	4395	9.10	20240909	2.16	N	237750	500	32 억		114385	N	N	0	N	00	N
103	20241015	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-35	5	-0.72	10504800	2189	21.07	4805	4835	4790	6280	3385	4835	4798.90	1.76	0	-671	4941	4887	4826	4772	4711	4915	4800	32	1445	500	3480	5	1	6496600	312	8.56	0.43	12	0.03	561.00	11052.00	7640	20240508	-37.17	4395	20240909	9.22	7640	-37.17	20240508	4395	9.22	20240909	7640	-37.17	20240508	4395	9.22	20240909	2.16	N	237750	500	32 억		114385	N	N	0	N	00	N
104	20241015	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-30	5	-0.62	1211075	252	2.43	4805	4830	4805	6280	3385	4835	4805.85	1.76	0	49	4941	4887	4826	4772	4711	4915	4800	32	1445	500	3480	5	1	6496600	312	8.57	0.43	12	0.00	561.00	11052.00	7640	20240508	-37.11	4395	20240909	9.33	7640	-37.11	20240508	4395	9.33	20240909	7640	-37.11	20240508	4395	9.33	20240909	2.16	N	237750	500	32 억		114385	N	N	0	N	00	N
105	20241014	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	25	2	0.52	49472855	10265	248.55	4765	4880	4765	6250	3370	4810	4819.57	1.77	0	-451	4856	4832	4791	4767	4726	4842	4777	32	1440	500	3460	5	1	6496600	314	8.62	0.44	12	0.16	561.00	11052.00	7640	20240508	-36.71	4395	20240909	10.01	7640	-36.71	20240508	4395	10.01	20240909	7640	-36.71	20240508	4395	10.01	20240909	2.14	N	237750	500	32 억		114914	N	N	0	N	00	N
106	20241014	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	25	2	0.52	48936230	10154	245.86	4765	4880	4765	6250	3370	4810	4819.40	1.77	0	-352	4856	4832	4791	4767	4726	4842	4777	32	1440	500	3460	5	1	6496600	314	8.62	0.44	12	0.16	561.00	11052.00	7640	20240508	-36.71	4395	20240909	10.01	7640	-36.71	20240508	4395	10.01	20240909	7640	-36.71	20240508	4395	10.01	20240909	2.14	N	237750	500	32 억		114914	N	N	0	N	00	N
107	20241014	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-5	5	-0.10	47656985	9888	239.42	4765	4880	4765	6250	3370	4810	4819.68	1.77	0	-451	4856	4832	4791	4767	4726	4842	4777	32	1440	500	3460	5	1	6496600	312	8.57	0.43	12	0.15	561.00	11052.00	7640	20240508	-37.11	4395	20240909	9.33	7640	-37.11	20240508	4395	9.33	20240909	7640	-37.11	20240508	4395	9.33	20240909	2.14	N	237750	500	32 억		114914	N	N	0	N	00	N
108	20241014	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	0	3	0.00	44684235	9270	224.46	4765	4880	4765	6250	3370	4810	4820.31	1.77	0	-611	4856	4832	4791	4767	4726	4842	4777	32	1440	500	3460	5	1	6496600	312	8.57	0.44	12	0.14	561.00	11052.00	7640	20240508	-37.04	4395	20240909	9.44	7640	-37.04	20240508	4395	9.44	20240909	7640	-37.04	20240508	4395	9.44	20240909	2.14	N	237750	500	32 억		114914	N	N	0	N	00	N
109	20241014	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-10	5	-0.21	36541555	7587	183.70	4765	4880	4765	6250	3370	4810	4816.34	1.77	0	-236	4856	4832	4791	4767	4726	4842	4777	32	1440	500	3460	5	1	6496600	312	8.56	0.43	12	0.12	561.00	11052.00	7640	20240508	-37.17	4395	20240909	9.22	7640	-37.17	20240508	4395	9.22	20240909	7640	-37.17	20240508	4395	9.22	20240909	2.14	N	237750	500	32 억		114914	N	N	0	N	00	N
110	20241014	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-15	5	-0.31	35427255	7355	178.09	4765	4880	4765	6250	3370	4810	4816.76	1.77	0	-235	4856	4832	4791	4767	4726	4842	4777	32	1440	500	3460	5	1	6496600	312	8.55	0.43	12	0.11	561.00	11052.00	7640	20240508	-37.24	4395	20240909	9.10	7640	-37.24	20240508	4395	9.10	20240909	7640	-37.24	20240508	4395	9.10	20240909	2.14	N	237750	500	32 억		114914	N	N	0	N	00	N
111	20241014	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	15	2	0.31	30992810	6434	155.79	4765	4880	4765	6250	3370	4810	4817.04	1.77	0	-234	4856	4832	4791	4767	4726	4842	4777	32	1440	500	3460	5	1	6496600	313	8.60	0.44	12	0.10	561.00	11052.00	7640	20240508	-36.85	4395	20240909	9.78	7640	-36.85	20240508	4395	9.78	20240909	7640	-36.85	20240508	4395	9.78	20240909	2.14	N	237750	500	32 억		114914	N	N	0	N	00	N
112	20241014	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	5	2	0.10	8068635	1678	40.63	4765	4825	4765	6250	3370	4810	4808.48	1.77	0	-12	4856	4832	4791	4767	4726	4842	4777	32	1440	500	3460	5	1	6496600	313	8.58	0.44	12	0.03	561.00	11052.00	7640	20240508	-36.98	4395	20240909	9.56	7640	-36.98	20240508	4395	9.56	20240909	7640	-36.98	20240508	4395	9.56	20240909	2.14	N	237750	500	32 억		114914	N	N	0	N	00	N
113	20241011	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	45	2	0.94	19712170	4125	50.35	4810	4815	4750	6190	3340	4765	4778.71	1.78	0	-482	4828	4796	4778	4746	4728	4787	4737	32	1425	500	3430	5	1	6496600	312	8.57	0.44	12	0.06	561.00	11052.00	7640	20240508	-37.04	4395	20240909	9.44	7640	-37.04	20240508	4395	9.44	20240909	7640	-37.04	20240508	4395	9.44	20240909	2.14	N	237750	500	32 억		115348	N	N	0	N	00	N
114	20241011	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	0	3	0.00	19438810	4068	49.65	4810	4815	4750	6190	3340	4765	4778.47	1.78	0	-451	4828	4796	4778	4746	4728	4787	4737	32	1425	500	3430	5	1	6496600	310	8.49	0.43	12	0.06	561.00	11052.00	7640	20240508	-37.63	4395	20240909	8.42	7640	-37.63	20240508	4395	8.42	20240909	7640	-37.63	20240508	4395	8.42	20240909	2.14	N	237750	500	32 억		115348	N	N	0	N	00	N
115	20241011	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	10	2	0.21	18352120	3840	46.87	4810	4815	4750	6190	3340	4765	4779.20	1.78	0	-452	4828	4796	4778	4746	4728	4787	4737	32	1425	500	3430	5	1	6496600	310	8.51	0.43	12	0.06	561.00	11052.00	7640	20240508	-37.50	4395	20240909	8.65	7640	-37.50	20240508	4395	8.65	20240909	7640	-37.50	20240508	4395	8.65	20240909	2.14	N	237750	500	32 억		115348	N	N	0	N	00	N
116	20241011	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	45	2	0.94	17950865	3756	45.84	4810	4815	4750	6190	3340	4765	4779.25	1.78	0	-426	4828	4796	4778	4746	4728	4787	4737	32	1425	500	3430	5	1	6496600	312	8.57	0.44	12	0.06	561.00	11052.00	7640	20240508	-37.04	4395	20240909	9.44	7640	-37.04	20240508	4395	9.44	20240909	7640	-37.04	20240508	4395	9.44	20240909	2.14	N	237750	500	32 억		115348	N	N	0	N	00	N
117	20241011	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-10	5	-0.21	9901175	2080	25.39	4810	4815	4750	6190	3340	4765	4760.18	1.78	0	-290	4828	4796	4778	4746	4728	4787	4737	32	1425	500	3430	5	1	6496600	309	8.48	0.43	12	0.03	561.00	11052.00	7640	20240508	-37.76	4395	20240909	8.19	7640	-37.76	20240508	4395	8.19	20240909	7640	-37.76	20240508	4395	8.19	20240909	2.14	N	237750	500	32 억		115348	N	N	0	N	00	N
118	20241011	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-5	5	-0.10	6938035	1457	17.78	4810	4815	4750	6190	3340	4765	4761.86	1.78	0	-291	4828	4796	4778	4746	4728	4787	4737	32	1425	500	3430	5	1	6496600	309	8.48	0.43	12	0.02	561.00	11052.00	7640	20240508	-37.70	4395	20240909	8.30	7640	-37.70	20240508	4395	8.30	20240909	7640	-37.70	20240508	4395	8.30	20240909	2.14	N	237750	500	32 억		115348	N	N	0	N	00	N
119	20241011	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-10	5	-0.21	6885725	1446	17.65	4810	4815	4750	6190	3340	4765	4761.91	1.78	0	-291	4828	4796	4778	4746	4728	4787	4737	32	1425	500	3430	5	1	6496600	309	8.48	0.43	12	0.02	561.00	11052.00	7640	20240508	-37.76	4395	20240909	8.19	7640	-37.76	20240508	4395	8.19	20240909	7640	-37.76	20240508	4395	8.19	20240909	2.14	N	237750	500	32 억		115348	N	N	0	N	00	N
120	20241011	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	35	2	0.73	562770	117	1.43	4810	4815	4800	6190	3340	4765	4810.00	1.78	0	16	4828	4796	4778	4746	4728	4787	4737	32	1425	500	3430	5	1	6496600	312	8.56	0.43	12	0.00	561.00	11052.00	7640	20240508	-37.17	4395	20240909	9.22	7640	-37.17	20240508	4395	9.22	20240909	7640	-37.17	20240508	4395	9.22	20240909	2.14	N	237750	500	32 억		115348	N	N	0	N	00	N
121	20241010	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-45	5	-0.94	39118865	8193	113.19	4810	4810	4760	6250	3370	4810	4774.67	1.79	0	-1192	4893	4851	4813	4771	4733	4872	4792	32	1440	500	3460	5	1	6496600	310	8.49	0.43	12	0.13	561.00	11052.00	7640	20240508	-37.63	4395	20240909	8.42	7640	-37.63	20240508	4395	8.42	20240909	7640	-37.63	20240508	4395	8.42	20240909	2.14	N	237750	500	32 억		116499	N	N	0	N	00	N
122	20241010	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	37107435	7771	107.36	4810	4810	4760	6250	3370	4810	4775.12	1.79	0	-1123	4893	4851	4813	4771	4733	4872	4792	32	1440	500	3460	5	1	6496600	310	8.50	0.43	12	0.12	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.14	N	237750	500	32 억		116499	N	N	0	N	00	N
123	20241010	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	33937610	7106	98.18	4810	4810	4760	6250	3370	4810	4775.91	1.79	0	-933	4893	4851	4813	4771	4733	4872	4792	32	1440	500	3460	5	1	6496600	310	8.50	0.43	12	0.11	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.14	N	237750	500	32 억		116499	N	N	0	N	00	N
124	20241010	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	24235905	5073	70.09	4810	4810	4760	6250	3370	4810	4777.43	1.79	0	-962	4893	4851	4813	4771	4733	4872	4792	32	1440	500	3460	5	1	6496600	310	8.50	0.43	12	0.08	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.14	N	237750	500	32 억		116499	N	N	0	N	00	N
125	20241010	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	21784725	4559	62.99	4810	4810	4760	6250	3370	4810	4778.40	1.79	0	-762	4893	4851	4813	4771	4733	4872	4792	32	1440	500	3460	5	1	6496600	310	8.50	0.43	12	0.07	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.14	N	237750	500	32 억		116499	N	N	0	N	00	N
126	20241010	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-20	5	-0.42	16673015	3487	48.18	4810	4810	4760	6250	3370	4810	4781.48	1.79	0	-753	4893	4851	4813	4771	4733	4872	4792	32	1440	500	3460	5	1	6496600	311	8.54	0.43	12	0.05	561.00	11052.00	7640	20240508	-37.30	4395	20240909	8.99	7640	-37.30	20240508	4395	8.99	20240909	7640	-37.30	20240508	4395	8.99	20240909	2.14	N	237750	500	32 억		116499	N	N	0	N	00	N
127	20241010	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	9946545	2077	28.70	4810	4810	4770	6250	3370	4810	4788.90	1.79	0	-495	4893	4851	4813	4771	4733	4872	4792	32	1440	500	3460	5	1	6496600	310	8.50	0.43	12	0.03	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.14	N	237750	500	32 억		116499	N	N	0	N	00	N
128	20241010	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	0	3	0.00	1683500	350	4.84	4810	4810	4810	6250	3370	4810	4810.00	1.79	0	-44	4893	4851	4813	4771	4733	4872	4792	32	1440	500	3460	5	1	6496600	312	8.57	0.44	12	0.01	561.00	11052.00	7640	20240508	-37.04	4395	20240909	9.44	7640	-37.04	20240508	4395	9.44	20240909	7640	-37.04	20240508	4395	9.44	20240909	2.14	N	237750	500	32 억		116499	N	N	0	N	00	N
129	20241008	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-20	5	-0.41	34747925	7232	50.22	4790	4855	4775	6270	3385	4830	4804.75	1.83	0	-2515	4940	4885	4805	4750	4670	4912	4777	32	1440	500	3470	5	1	6496600	312	8.57	0.44	12	0.11	561.00	11052.00	7640	20240508	-37.04	4395	20240909	9.44	7640	-37.04	20240508	4395	9.44	20240909	7640	-37.04	20240508	4395	9.44	20240909	2.11	N	237750	500	32 억		118767	N	N	0	N	00	N
130	20241008	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-20	5	-0.41	33398595	6951	48.27	4790	4855	4775	6270	3385	4830	4804.86	1.83	0	-2383	4940	4885	4805	4750	4670	4912	4777	32	1440	500	3470	5	1	6496600	312	8.57	0.44	12	0.11	561.00	11052.00	7640	20240508	-37.04	4395	20240909	9.44	7640	-37.04	20240508	4395	9.44	20240909	7640	-37.04	20240508	4395	9.44	20240909	2.11	N	237750	500	32 억		118767	N	N	0	N	00	N
131	20241008	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-40	5	-0.83	29519160	6144	42.66	4790	4855	4775	6270	3385	4830	4804.55	1.83	0	-2292	4940	4885	4805	4750	4670	4912	4777	32	1440	500	3470	5	1	6496600	311	8.54	0.43	12	0.09	561.00	11052.00	7640	20240508	-37.30	4395	20240909	8.99	7640	-37.30	20240508	4395	8.99	20240909	7640	-37.30	20240508	4395	8.99	20240909	2.11	N	237750	500	32 억		118767	N	N	0	N	00	N
132	20241008	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	0	3	0.00	20318340	4233	29.39	4790	4855	4775	6270	3385	4830	4799.99	1.83	0	-1472	4940	4885	4805	4750	4670	4912	4777	32	1440	500	3470	5	1	6496600	314	8.61	0.44	12	0.07	561.00	11052.00	7640	20240508	-36.78	4395	20240909	9.90	7640	-36.78	20240508	4395	9.90	20240909	7640	-36.78	20240508	4395	9.90	20240909	2.11	N	237750	500	32 억		118767	N	N	0	N	00	N
133	20241008	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-25	5	-0.52	18975080	3955	27.46	4790	4855	4775	6270	3385	4830	4797.74	1.83	0	-1466	4940	4885	4805	4750	4670	4912	4777	32	1440	500	3470	5	1	6496600	312	8.57	0.43	12	0.06	561.00	11052.00	7640	20240508	-37.11	4395	20240909	9.33	7640	-37.11	20240508	4395	9.33	20240909	7640	-37.11	20240508	4395	9.33	20240909	2.11	N	237750	500	32 억		118767	N	N	0	N	00	N
134	20241008	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-55	5	-1.14	11977590	2502	17.37	4790	4855	4775	6270	3385	4830	4787.21	1.83	0	-540	4940	4885	4805	4750	4670	4912	4777	32	1440	500	3470	5	1	6496600	310	8.51	0.43	12	0.04	561.00	11052.00	7640	20240508	-37.50	4395	20240909	8.65	7640	-37.50	20240508	4395	8.65	20240909	7640	-37.50	20240508	4395	8.65	20240909	2.11	N	237750	500	32 억		118767	N	N	0	N	00	N
135	20241008	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-55	5	-1.14	9160340	1912	13.28	4790	4855	4775	6270	3385	4830	4790.97	1.83	0	-300	4940	4885	4805	4750	4670	4912	4777	32	1440	500	3470	5	1	6496600	310	8.51	0.43	12	0.03	561.00	11052.00	7640	20240508	-37.50	4395	20240909	8.65	7640	-37.50	20240508	4395	8.65	20240909	7640	-37.50	20240508	4395	8.65	20240909	2.11	N	237750	500	32 억		118767	N	N	0	N	00	N
136	20241008	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-15	5	-0.31	3498960	729	5.06	4790	4855	4785	6270	3385	4830	4799.67	1.83	0	159	4940	4885	4805	4750	4670	4912	4777	32	1440	500	3470	5	1	6496600	313	8.58	0.44	12	0.01	561.00	11052.00	7640	20240508	-36.98	4395	20240909	9.56	7640	-36.98	20240508	4395	9.56	20240909	7640	-36.98	20240508	4395	9.56	20240909	2.11	N	237750	500	32 억		118767	N	N	0	N	00	N
137	20241007	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	15	2	0.31	69077450	14401	368.78	4755	4860	4725	6250	3375	4815	4796.43	1.85	0	-3432	4888	4851	4823	4786	4758	4837	4772	32	1435	500	3460	5	1	6496600	314	8.61	0.44	12	0.22	561.00	11052.00	7640	20240508	-36.78	4395	20240909	9.90	7640	-36.78	20240508	4395	9.90	20240909	7640	-36.78	20240508	4395	9.90	20240909	2.11	N	237750	500	32 억		120440	N	N	0	N	00	N
138	20241007	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-10	5	-0.21	66768070	13922	356.52	4755	4860	4725	6250	3375	4815	4795.87	1.85	0	-3422	4888	4851	4823	4786	4758	4837	4772	32	1435	500	3460	5	1	6496600	312	8.57	0.43	12	0.21	561.00	11052.00	7640	20240508	-37.11	4395	20240909	9.33	7640	-37.11	20240508	4395	9.33	20240909	7640	-37.11	20240508	4395	9.33	20240909	2.11	N	237750	500	32 억		120440	N	N	0	N	00	N
139	20241007	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	5	2	0.10	60263770	12572	321.95	4755	4860	4725	6250	3375	4815	4793.49	1.85	0	-3000	4888	4851	4823	4786	4758	4837	4772	32	1435	500	3460	5	1	6496600	313	8.59	0.44	12	0.19	561.00	11052.00	7640	20240508	-36.91	4395	20240909	9.67	7640	-36.91	20240508	4395	9.67	20240909	7640	-36.91	20240508	4395	9.67	20240909	2.11	N	237750	500	32 억		120440	N	N	0	N	00	N
140	20241007	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	20	2	0.42	41491875	8691	222.56	4755	4845	4725	6250	3375	4815	4774.12	1.85	0	-2302	4888	4851	4823	4786	4758	4837	4772	32	1435	500	3460	5	1	6496600	314	8.62	0.44	12	0.13	561.00	11052.00	7640	20240508	-36.71	4395	20240909	10.01	7640	-36.71	20240508	4395	10.01	20240909	7640	-36.71	20240508	4395	10.01	20240909	2.11	N	237750	500	32 억		120440	N	N	0	N	00	N
141	20241007	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-10	5	-0.21	29452945	6189	158.49	4755	4805	4725	6250	3375	4815	4758.92	1.85	0	-1493	4888	4851	4823	4786	4758	4837	4772	32	1435	500	3460	5	1	6496600	312	8.57	0.43	12	0.10	561.00	11052.00	7640	20240508	-37.11	4395	20240909	9.33	7640	-37.11	20240508	4395	9.33	20240909	7640	-37.11	20240508	4395	9.33	20240909	2.11	N	237750	500	32 억		120440	N	N	0	N	00	N
142	20241007	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-60	5	-1.25	17376965	3663	93.80	4755	4770	4725	6250	3375	4815	4743.92	1.85	0	85	4888	4851	4823	4786	4758	4837	4772	32	1435	500	3460	5	1	6496600	309	8.48	0.43	12	0.06	561.00	11052.00	7640	20240508	-37.76	4395	20240909	8.19	7640	-37.76	20240508	4395	8.19	20240909	7640	-37.76	20240508	4395	8.19	20240909	2.11	N	237750	500	32 억		120440	N	N	0	N	00	N
143	20241007	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-45	5	-0.93	15052800	3174	81.28	4755	4770	4725	6250	3375	4815	4742.53	1.85	0	406	4888	4851	4823	4786	4758	4837	4772	32	1435	500	3460	5	1	6496600	310	8.50	0.43	12	0.05	561.00	11052.00	7640	20240508	-37.57	4395	20240909	8.53	7640	-37.57	20240508	4395	8.53	20240909	7640	-37.57	20240508	4395	8.53	20240909	2.11	N	237750	500	32 억		120440	N	N	0	N	00	N
144	20241007	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-55	5	-1.14	2331350	490	12.55	4755	4760	4755	6250	3375	4815	4757.86	1.85	0	-17	4888	4851	4823	4786	4758	4837	4772	32	1435	500	3460	5	1	6496600	309	8.48	0.43	12	0.01	561.00	11052.00	7640	20240508	-37.70	4395	20240909	8.30	7640	-37.70	20240508	4395	8.30	20240909	7640	-37.70	20240508	4395	8.30	20240909	2.11	N	237750	500	32 억		120440	N	N	0	N	00	N
145	20241004	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-15	5	-0.31	18351335	3810	37.41	4830	4860	4795	6270	3385	4830	4816.64	1.87	0	-879	4963	4896	4803	4736	4643	4930	4770	32	1440	500	3470	5	1	6496600	313	8.58	0.44	12	0.06	561.00	11052.00	7640	20240508	-36.98	4395	20240909	9.56	7640	-36.98	20240508	4395	9.56	20240909	7640	-36.98	20240508	4395	9.56	20240909	2.12	N	237750	500	32 억		121244	N	N	0	N	00	N
146	20241004	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-15	5	-0.31	18038360	3745	36.77	4830	4860	4795	6270	3385	4830	4816.65	1.87	0	-860	4963	4896	4803	4736	4643	4930	4770	32	1440	500	3470	5	1	6496600	313	8.58	0.44	12	0.06	561.00	11052.00	7640	20240508	-36.98	4395	20240909	9.56	7640	-36.98	20240508	4395	9.56	20240909	7640	-36.98	20240508	4395	9.56	20240909	2.12	N	237750	500	32 억		121244	N	N	0	N	00	N
147	20241004	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-10	5	-0.21	16787485	3485	34.22	4830	4860	4795	6270	3385	4830	4817.07	1.87	0	-859	4963	4896	4803	4736	4643	4930	4770	32	1440	500	3470	5	1	6496600	313	8.59	0.44	12	0.05	561.00	11052.00	7640	20240508	-36.91	4395	20240909	9.67	7640	-36.91	20240508	4395	9.67	20240909	7640	-36.91	20240508	4395	9.67	20240909	2.12	N	237750	500	32 억		121244	N	N	0	N	00	N
148	20241004	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-10	5	-0.21	16257295	3375	33.14	4830	4860	4795	6270	3385	4830	4816.98	1.87	0	-859	4963	4896	4803	4736	4643	4930	4770	32	1440	500	3470	5	1	6496600	313	8.59	0.44	12	0.05	561.00	11052.00	7640	20240508	-36.91	4395	20240909	9.67	7640	-36.91	20240508	4395	9.67	20240909	7640	-36.91	20240508	4395	9.67	20240909	2.12	N	237750	500	32 억		121244	N	N	0	N	00	N
149	20241004	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	0	3	0.00	8728555	1811	17.78	4830	4860	4795	6270	3385	4830	4819.74	1.87	0	-467	4963	4896	4803	4736	4643	4930	4770	32	1440	500	3470	5	1	6496600	314	8.61	0.44	12	0.03	561.00	11052.00	7640	20240508	-36.78	4395	20240909	9.90	7640	-36.78	20240508	4395	9.90	20240909	7640	-36.78	20240508	4395	9.90	20240909	2.12	N	237750	500	32 억		121244	N	N	0	N	00	N
150	20241004	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	0	3	0.00	7903140	1640	16.10	4830	4860	4795	6270	3385	4830	4818.99	1.87	0	-438	4963	4896	4803	4736	4643	4930	4770	32	1440	500	3470	5	1	6496600	314	8.61	0.44	12	0.03	561.00	11052.00	7640	20240508	-36.78	4395	20240909	9.90	7640	-36.78	20240508	4395	9.90	20240909	7640	-36.78	20240508	4395	9.90	20240909	2.12	N	237750	500	32 억		121244	N	N	0	N	00	N
151	20241004	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-10	5	-0.21	6777570	1407	13.81	4830	4860	4795	6270	3385	4830	4817.04	1.87	0	-252	4963	4896	4803	4736	4643	4930	4770	32	1440	500	3470	5	1	6496600	313	8.59	0.44	12	0.02	561.00	11052.00	7640	20240508	-36.91	4395	20240909	9.67	7640	-36.91	20240508	4395	9.67	20240909	7640	-36.91	20240508	4395	9.67	20240909	2.12	N	237750	500	32 억		121244	N	N	0	N	00	N
152	20241004	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	30	2	0.62	2546640	526	5.16	4830	4860	4830	6270	3385	4830	4841.52	1.87	0	-47	4963	4896	4803	4736	4643	4930	4770	32	1440	500	3470	5	1	6496600	316	8.66	0.44	12	0.01	561.00	11052.00	7640	20240508	-36.39	4395	20240909	10.58	7640	-36.39	20240508	4395	10.58	20240909	7640	-36.39	20240508	4395	10.58	20240909	2.12	N	237750	500	32 억		121244	N	N	0	N	00	N
153	20241002	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-5	5	-0.10	48489970	10182	87.91	4710	4870	4710	6280	3385	4835	4762.32	1.90	0	-2477	4995	4915	4840	4760	4685	4877	4722	32	1445	500	3480	5	1	6496600	314	8.61	0.44	12	0.16	561.00	11052.00	7640	20240508	-36.78	4395	20240909	9.90	7640	-36.78	20240508	4395	9.90	20240909	7640	-36.78	20240508	4395	9.90	20240909	2.11	N	237750	500	32 억		123278	N	N	0	N	00	N
154	20241002	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-85	5	-1.76	43183875	9072	78.33	4710	4870	4710	6280	3385	4835	4760.13	1.90	0	-2259	4995	4915	4840	4760	4685	4877	4722	32	1445	500	3480	5	1	6496600	309	8.47	0.43	12	0.14	561.00	11052.00	7640	20240508	-37.83	4395	20240909	8.08	7640	-37.83	20240508	4395	8.08	20240909	7640	-37.83	20240508	4395	8.08	20240909	2.11	N	237750	500	32 억		123278	N	N	0	N	00	N
155	20241002	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-75	5	-1.55	27566025	5789	49.98	4710	4870	4710	6280	3385	4835	4761.79	1.90	0	-1633	4995	4915	4840	4760	4685	4877	4722	32	1445	500	3480	5	1	6496600	309	8.48	0.43	12	0.09	561.00	11052.00	7640	20240508	-37.70	4395	20240909	8.30	7640	-37.70	20240508	4395	8.30	20240909	7640	-37.70	20240508	4395	8.30	20240909	2.11	N	237750	500	32 억		123278	N	N	0	N	00	N
156	20241002	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-75	5	-1.55	23999220	5040	43.52	4710	4870	4710	6280	3385	4835	4761.75	1.90	0	-1385	4995	4915	4840	4760	4685	4877	4722	32	1445	500	3480	5	1	6496600	309	8.48	0.43	12	0.08	561.00	11052.00	7640	20240508	-37.70	4395	20240909	8.30	7640	-37.70	20240508	4395	8.30	20240909	7640	-37.70	20240508	4395	8.30	20240909	2.11	N	237750	500	32 억		123278	N	N	0	N	00	N
157	20241002	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-40	5	-0.83	21772180	4576	39.51	4710	4870	4710	6280	3385	4835	4757.91	1.90	0	-1350	4995	4915	4840	4760	4685	4877	4722	32	1445	500	3480	5	1	6496600	312	8.55	0.43	12	0.07	561.00	11052.00	7640	20240508	-37.24	4395	20240909	9.10	7640	-37.24	20240508	4395	9.10	20240909	7640	-37.24	20240508	4395	9.10	20240909	2.11	N	237750	500	32 억		123278	N	N	0	N	00	N
158	20241002	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-40	5	-0.83	16583990	3494	30.17	4710	4870	4710	6280	3385	4835	4746.42	1.90	0	-769	4995	4915	4840	4760	4685	4877	4722	32	1445	500	3480	5	1	6496600	312	8.55	0.43	12	0.05	561.00	11052.00	7640	20240508	-37.24	4395	20240909	9.10	7640	-37.24	20240508	4395	9.10	20240909	7640	-37.24	20240508	4395	9.10	20240909	2.11	N	237750	500	32 억		123278	N	N	0	N	00	N
159	20241002	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-100	5	-2.07	8503185	1797	15.52	4710	4870	4710	6280	3385	4835	4731.88	1.90	0	-639	4995	4915	4840	4760	4685	4877	4722	32	1445	500	3480	5	1	6496600	308	8.44	0.43	12	0.03	561.00	11052.00	7640	20240508	-38.02	4395	20240909	7.74	7640	-38.02	20240508	4395	7.74	20240909	7640	-38.02	20240508	4395	7.74	20240909	2.11	N	237750	500	32 억		123278	N	N	0	N	00	N
160	20241002	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-30	5	-0.62	724560	152	1.31	4710	4870	4710	6280	3385	4835	4766.84	1.90	0	-34	4995	4915	4840	4760	4685	4877	4722	32	1445	500	3480	5	1	6496600	312	8.57	0.43	12	0.00	561.00	11052.00	7640	20240508	-37.11	4395	20240909	9.33	7640	-37.11	20240508	4395	9.33	20240909	7640	-37.11	20240508	4395	9.33	20240909	2.11	N	237750	500	32 억		123278	N	N	0	N	00	N