KissMeData/146320/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	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	230	2	1.83	412614750	32571	62.42	12700	12950	12350	16360	8820	12590	12668.15	0.23	0	5122	13563	13076	12833	12346	12103	12955	12225	64	3770	500	8810	10	1	12792923	1640	132.16	2.19	12	0.25	97.00	5841.00	27000	20240109	-52.52	11600	20240911	10.52	27000	-52.52	20240109	11600	10.52	20240911	27000	-52.52	20240109	11600	10.52	20240911	2.02	N	146320	500	63 억		29504	N	N	1	N	00	N
3	20241031	150954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	200	2	1.59	399775260	31567	60.49	12700	12950	12350	16360	8820	12590	12664.34	0.23	0	5393	13563	13076	12833	12346	12103	12955	12225	64	3770	500	8810	10	1	12792923	1636	131.86	2.19	12	0.25	97.00	5841.00	27000	20240109	-52.63	11600	20240911	10.26	27000	-52.63	20240109	11600	10.26	20240911	27000	-52.63	20240109	11600	10.26	20240911	2.02	N	146320	500	63 억		29504	N	N	1	N	00	N
4	20241031	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	80	2	0.64	349497110	27636	52.96	12700	12950	12350	16360	8820	12590	12646.44	0.23	0	4466	13563	13076	12833	12346	12103	12955	12225	64	3770	500	8810	10	1	12792923	1621	130.62	2.17	12	0.22	97.00	5841.00	27000	20240109	-53.07	11600	20240911	9.22	27000	-53.07	20240109	11600	9.22	20240911	27000	-53.07	20240109	11600	9.22	20240911	2.02	N	146320	500	63 억		29504	N	N	1	N	00	N
5	20241031	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	280	2	2.22	241871200	19196	36.79	12700	12950	12350	16360	8820	12590	12600.08	0.23	0	2835	13563	13076	12833	12346	12103	12955	12225	64	3770	500	8810	10	1	12792923	1646	132.68	2.20	12	0.15	97.00	5841.00	27000	20240109	-52.33	11600	20240911	10.95	27000	-52.33	20240109	11600	10.95	20240911	27000	-52.33	20240109	11600	10.95	20240911	2.02	N	146320	500	63 억		29504	N	N	1	N	00	N
6	20241031	120952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	300	2	2.38	196452920	15663	30.02	12700	12930	12350	16360	8820	12590	12542.48	0.23	0	2353	13563	13076	12833	12346	12103	12955	12225	64	3770	500	8810	10	1	12792923	1649	132.89	2.21	12	0.12	97.00	5841.00	27000	20240109	-52.26	11600	20240911	11.12	27000	-52.26	20240109	11600	11.12	20240911	27000	-52.26	20240109	11600	11.12	20240911	2.02	N	146320	500	63 억		29504	N	N	1	N	00	N
7	20241031	110951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-50	5	-0.40	155006570	12408	23.78	12700	12700	12350	16360	8820	12590	12492.47	0.23	0	1451	13563	13076	12833	12346	12103	12955	12225	64	3770	500	8810	10	1	12792923	1604	129.28	2.15	12	0.10	97.00	5841.00	27000	20240109	-53.56	11600	20240911	8.10	27000	-53.56	20240109	11600	8.10	20240911	27000	-53.56	20240109	11600	8.10	20240911	2.02	N	146320	500	63 억		29504	N	N	1	N	00	N
8	20241031	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	-120	5	-0.95	119087170	9525	18.25	12700	12700	12350	16360	8820	12590	12502.59	0.23	0	1793	13563	13076	12833	12346	12103	12955	12225	64	3770	500	8810	10	1	12792923	1595	128.56	2.13	12	0.07	97.00	5841.00	27000	20240109	-53.81	11600	20240911	7.50	27000	-53.81	20240109	11600	7.50	20240911	27000	-53.81	20240109	11600	7.50	20240911	2.02	N	146320	500	63 억		29504	N	N	1	N	00	N
9	20241031	090949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12440	-150	5	-1.19	31969820	2565	4.92	12700	12700	12350	16360	8820	12590	12463.87	0.23	0	-970	13563	13076	12833	12346	12103	12955	12225	64	3770	500	8810	10	1	12792923	1591	128.25	2.13	12	0.02	97.00	5841.00	27000	20240109	-53.93	11600	20240911	7.24	27000	-53.93	20240109	11600	7.24	20240911	27000	-53.93	20240109	11600	7.24	20240911	2.02	N	146320	500	63 억		29504	N	N	1	N	00	N
10	20241030	160949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	-330	5	-2.55	656561730	51408	143.21	12920	13320	12590	16790	9050	12920	12771.68	0.21	0	2063	13473	13196	12993	12716	12513	13095	12615	64	3870	500	9040	10	1	12792923	1611	129.79	2.16	12	0.40	97.00	5841.00	27000	20240109	-53.37	11600	20240911	8.53	27000	-53.37	20240109	11600	8.53	20240911	27000	-53.37	20240109	11600	8.53	20240911	1.99	N	146320	500	63 억		27436	N	N	1	N	00	N
11	20241030	151010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12660	-260	5	-2.01	559482470	43713	121.78	12920	13320	12620	16790	9050	12920	12799.00	0.21	0	666	13473	13196	12993	12716	12513	13095	12615	64	3870	500	9040	10	1	12792923	1620	130.52	2.17	12	0.34	97.00	5841.00	27000	20240109	-53.11	11600	20240911	9.14	27000	-53.11	20240109	11600	9.14	20240911	27000	-53.11	20240109	11600	9.14	20240911	1.99	N	146320	500	63 억		27436	N	N	1	N	00	N
12	20241030	140949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	-80	5	-0.62	213681370	16517	46.01	12920	13320	12840	16790	9050	12920	12937.06	0.21	0	-3918	13473	13196	12993	12716	12513	13095	12615	64	3870	500	9040	10	1	12792923	1643	132.37	2.20	12	0.13	97.00	5841.00	27000	20240109	-52.44	11600	20240911	10.69	27000	-52.44	20240109	11600	10.69	20240911	27000	-52.44	20240109	11600	10.69	20240911	1.99	N	146320	500	63 억		27436	N	N	1	N	00	N
13	20241030	130955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	-60	5	-0.46	198989680	15375	42.83	12920	13320	12860	16790	9050	12920	12942.42	0.21	0	-3419	13473	13196	12993	12716	12513	13095	12615	64	3870	500	9040	10	1	12792923	1645	132.58	2.20	12	0.12	97.00	5841.00	27000	20240109	-52.37	11600	20240911	10.86	27000	-52.37	20240109	11600	10.86	20240911	27000	-52.37	20240109	11600	10.86	20240911	1.99	N	146320	500	63 억		27436	N	N	1	N	00	N
14	20241030	121009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	-40	5	-0.31	168866940	13034	36.31	12920	13320	12860	16790	9050	12920	12955.88	0.21	0	-3068	13473	13196	12993	12716	12513	13095	12615	64	3870	500	9040	10	1	12792923	1648	132.78	2.21	12	0.10	97.00	5841.00	27000	20240109	-52.30	11600	20240911	11.03	27000	-52.30	20240109	11600	11.03	20240911	27000	-52.30	20240109	11600	11.03	20240911	1.99	N	146320	500	63 억		27436	N	N	1	N	00	N
15	20241030	110952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	90	2	0.70	122206170	9426	26.26	12920	13320	12860	16790	9050	12920	12964.80	0.21	0	-1237	13473	13196	12993	12716	12513	13095	12615	64	3870	500	9040	10	1	12792923	1664	134.12	2.23	12	0.07	97.00	5841.00	27000	20240109	-51.81	11600	20240911	12.16	27000	-51.81	20240109	11600	12.16	20240911	27000	-51.81	20240109	11600	12.16	20240911	1.99	N	146320	500	63 억		27436	N	N	1	N	00	N
16	20241030	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	-30	5	-0.23	75144850	5803	16.17	12920	13090	12890	16790	9050	12920	12949.31	0.21	0	-1538	13473	13196	12993	12716	12513	13095	12615	64	3870	500	9040	10	1	12792923	1649	132.89	2.21	12	0.05	97.00	5841.00	27000	20240109	-52.26	11600	20240911	11.12	27000	-52.26	20240109	11600	11.12	20240911	27000	-52.26	20240109	11600	11.12	20240911	1.99	N	146320	500	63 억		27436	N	N	1	N	00	N
17	20241030	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	110	2	0.85	3644040	281	0.78	12920	13090	12920	16790	9050	12920	12968.11	0.21	0	-86	13473	13196	12993	12716	12513	13095	12615	64	3870	500	9040	10	1	12792923	1667	134.33	2.23	12	0.00	97.00	5841.00	27000	20240109	-51.74	11600	20240911	12.33	27000	-51.74	20240109	11600	12.33	20240911	27000	-51.74	20240109	11600	12.33	20240911	1.99	N	146320	500	63 억		27436	N	N	1	N	00	N
18	20241029	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	-310	5	-2.34	462726840	35893	82.17	13270	13270	12790	17190	9270	13230	12891.84	0.29	0	-9492	13550	13390	13180	13020	12810	13470	13100	64	3960	500	9260	10	1	12792923	1653	133.20	2.21	12	0.28	97.00	5841.00	27000	20240109	-52.15	11600	20240911	11.38	27000	-52.15	20240109	11600	11.38	20240911	27000	-52.15	20240109	11600	11.38	20240911	2.03	N	146320	500	63 억		36880	N	N	1	N	00	N
19	20241029	150931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	-310	5	-2.34	455456300	35330	80.89	13270	13270	12790	17190	9270	13230	12891.49	0.29	0	-9458	13550	13390	13180	13020	12810	13470	13100	64	3960	500	9260	10	1	12792923	1653	133.20	2.21	12	0.28	97.00	5841.00	27000	20240109	-52.15	11600	20240911	11.38	27000	-52.15	20240109	11600	11.38	20240911	27000	-52.15	20240109	11600	11.38	20240911	2.03	N	146320	500	63 억		36880	N	N	30	N	00	N
20	20241029	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12830	-400	5	-3.02	347268460	26905	61.60	13270	13270	12790	17190	9270	13230	12907.21	0.29	0	-10531	13550	13390	13180	13020	12810	13470	13100	64	3960	500	9260	10	1	12792923	1641	132.27	2.20	12	0.21	97.00	5841.00	27000	20240109	-52.48	11600	20240911	10.60	27000	-52.48	20240109	11600	10.60	20240911	27000	-52.48	20240109	11600	10.60	20240911	2.03	N	146320	500	63 억		36880	N	N	30	N	00	N
21	20241029	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	-350	5	-2.65	283805330	21966	50.29	13270	13270	12790	17190	9270	13230	12920.21	0.29	0	-9614	13550	13390	13180	13020	12810	13470	13100	64	3960	500	9260	10	1	12792923	1648	132.78	2.21	12	0.17	97.00	5841.00	27000	20240109	-52.30	11600	20240911	11.03	27000	-52.30	20240109	11600	11.03	20240911	27000	-52.30	20240109	11600	11.03	20240911	2.03	N	146320	500	63 억		36880	N	N	30	N	00	N
22	20241029	120926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12950	-280	5	-2.12	219706280	17003	38.93	13270	13270	12790	17190	9270	13230	12921.62	0.29	0	-6663	13550	13390	13180	13020	12810	13470	13100	64	3960	500	9260	10	1	12792923	1657	133.51	2.22	12	0.13	97.00	5841.00	27000	20240109	-52.04	11600	20240911	11.64	27000	-52.04	20240109	11600	11.64	20240911	27000	-52.04	20240109	11600	11.64	20240911	2.03	N	146320	500	63 억		36880	N	N	30	N	00	N
23	20241029	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12970	-260	5	-1.97	211774770	16391	37.53	13270	13270	12790	17190	9270	13230	12920.19	0.29	0	-6286	13550	13390	13180	13020	12810	13470	13100	64	3960	500	9260	10	1	12792923	1659	133.71	2.22	12	0.13	97.00	5841.00	27000	20240109	-51.96	11600	20240911	11.81	27000	-51.96	20240109	11600	11.81	20240911	27000	-51.96	20240109	11600	11.81	20240911	2.03	N	146320	500	63 억		36880	N	N	30	N	00	N
24	20241029	100922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	-310	5	-2.34	183891050	14235	32.59	13270	13270	12790	17190	9270	13230	12918.23	0.29	0	-6201	13550	13390	13180	13020	12810	13470	13100	64	3960	500	9260	10	1	12792923	1653	133.20	2.21	12	0.11	97.00	5841.00	27000	20240109	-52.15	11600	20240911	11.38	27000	-52.15	20240109	11600	11.38	20240911	27000	-52.15	20240109	11600	11.38	20240911	2.03	N	146320	500	63 억		36880	N	N	30	N	00	N
25	20241028	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	270	2	2.08	572630080	43656	68.13	13090	13340	12970	16840	9080	12960	13116.84	0.20	0	10787	13946	13452	13206	12712	12466	13330	12590	64	3880	500	9070	10	1	12792923	1693	136.39	2.27	12	0.34	97.00	5841.00	27000	20240109	-51.00	11600	20240911	14.05	27000	-51.00	20240109	11600	14.05	20240911	27000	-51.00	20240109	11600	14.05	20240911	2.01	N	146320	500	63 억		26037	N	N	30	N	00	N
26	20241028	150920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	200	2	1.54	530681330	40479	63.17	13090	13340	12970	16840	9080	12960	13110.04	0.20	0	8024	13946	13452	13206	12712	12466	13330	12590	64	3880	500	9070	10	1	12792923	1684	135.67	2.25	12	0.32	97.00	5841.00	27000	20240109	-51.26	11600	20240911	13.45	27000	-51.26	20240109	11600	13.45	20240911	27000	-51.26	20240109	11600	13.45	20240911	2.01	N	146320	500	63 억		26037	N	N	15	N	00	N
27	20241028	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	130	2	1.00	493213670	37624	58.72	13090	13340	12970	16840	9080	12960	13109.02	0.20	0	7512	13946	13452	13206	12712	12466	13330	12590	64	3880	500	9070	10	1	12792923	1675	134.95	2.24	12	0.29	97.00	5841.00	27000	20240109	-51.52	11600	20240911	12.84	27000	-51.52	20240109	11600	12.84	20240911	27000	-51.52	20240109	11600	12.84	20240911	2.01	N	146320	500	63 억		26037	N	N	15	N	00	N
28	20241028	130915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	90	2	0.69	402497090	30693	47.90	13090	13340	12970	16840	9080	12960	13113.64	0.20	0	3920	13946	13452	13206	12712	12466	13330	12590	64	3880	500	9070	10	1	12792923	1669	134.54	2.23	12	0.24	97.00	5841.00	27000	20240109	-51.67	11600	20240911	12.50	27000	-51.67	20240109	11600	12.50	20240911	27000	-51.67	20240109	11600	12.50	20240911	2.01	N	146320	500	63 억		26037	N	N	15	N	00	N
29	20241028	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	160	2	1.23	346023530	26384	41.18	13090	13340	12970	16840	9080	12960	13114.90	0.20	0	1807	13946	13452	13206	12712	12466	13330	12590	64	3880	500	9070	10	1	12792923	1678	135.26	2.25	12	0.21	97.00	5841.00	27000	20240109	-51.41	11600	20240911	13.10	27000	-51.41	20240109	11600	13.10	20240911	27000	-51.41	20240109	11600	13.10	20240911	2.01	N	146320	500	63 억		26037	N	N	15	N	00	N
30	20241028	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	140	2	1.08	324494070	24738	38.61	13090	13340	12970	16840	9080	12960	13117.23	0.20	0	1071	13946	13452	13206	12712	12466	13330	12590	64	3880	500	9070	10	1	12792923	1676	135.05	2.24	12	0.19	97.00	5841.00	27000	20240109	-51.48	11600	20240911	12.93	27000	-51.48	20240109	11600	12.93	20240911	27000	-51.48	20240109	11600	12.93	20240911	2.01	N	146320	500	63 억		26037	N	N	15	N	00	N
31	20241028	100913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	150	2	1.16	185021100	14115	22.03	13090	13270	12970	16840	9080	12960	13108.12	0.20	0	-421	13946	13452	13206	12712	12466	13330	12590	64	3880	500	9070	10	1	12792923	1677	135.15	2.24	12	0.11	97.00	5841.00	27000	20240109	-51.44	11600	20240911	13.02	27000	-51.44	20240109	11600	13.02	20240911	27000	-51.44	20240109	11600	13.02	20240911	2.01	N	146320	500	63 억		26037	N	N	15	N	00	N
32	20241028	090915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	140	2	1.08	25696530	1968	3.07	13090	13100	12970	16840	9080	12960	13057.18	0.20	0	-624	13946	13452	13206	12712	12466	13330	12590	64	3880	500	9070	10	1	12792923	1676	135.05	2.24	12	0.02	97.00	5841.00	27000	20240109	-51.48	11600	20240911	12.93	27000	-51.48	20240109	11600	12.93	20240911	27000	-51.48	20240109	11600	12.93	20240911	2.01	N	146320	500	63 억		26037	N	N	15	N	00	N
33	20241025	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	-440	5	-3.28	839961390	63799	96.57	13700	13700	12960	17420	9380	13400	13166.03	0.13	0	5609	14266	13832	13566	13132	12866	13700	13000	64	4020	500	9380	10	1	12792923	1658	133.61	2.22	12	0.50	97.00	5841.00	27000	20240109	-52.00	11600	20240911	11.72	27000	-52.00	20240109	11600	11.72	20240911	27000	-52.00	20240109	11600	11.72	20240911	2.04	N	146320	500	63 억		16478	N	N	15	N	00	N
34	20241025	150919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-370	5	-2.76	756296790	57361	86.82	13700	13700	13000	17420	9380	13400	13184.86	0.13	0	5234	14266	13832	13566	13132	12866	13700	13000	64	4020	500	9380	10	1	12792923	1667	134.33	2.23	12	0.45	97.00	5841.00	27000	20240109	-51.74	11600	20240911	12.33	27000	-51.74	20240109	11600	12.33	20240911	27000	-51.74	20240109	11600	12.33	20240911	2.04	N	146320	500	63 억		16478	N	N	64	N	00	N
35	20241025	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-390	5	-2.91	651677310	49332	74.67	13700	13700	13000	17420	9380	13400	13210.03	0.13	0	2717	14266	13832	13566	13132	12866	13700	13000	64	4020	500	9380	10	1	12792923	1664	134.12	2.23	12	0.39	97.00	5841.00	27000	20240109	-51.81	11600	20240911	12.16	27000	-51.81	20240109	11600	12.16	20240911	27000	-51.81	20240109	11600	12.16	20240911	2.04	N	146320	500	63 억		16478	N	N	64	N	00	N
36	20241025	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-320	5	-2.39	615508500	46561	70.47	13700	13700	13000	17420	9380	13400	13219.40	0.13	0	3006	14266	13832	13566	13132	12866	13700	13000	64	4020	500	9380	10	1	12792923	1673	134.85	2.24	12	0.36	97.00	5841.00	27000	20240109	-51.56	11600	20240911	12.76	27000	-51.56	20240109	11600	12.76	20240911	27000	-51.56	20240109	11600	12.76	20240911	2.04	N	146320	500	63 억		16478	N	N	64	N	00	N
37	20241025	120921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	-220	5	-1.64	436457380	32884	49.77	13700	13700	13120	17420	9380	13400	13272.64	0.13	0	1267	14266	13832	13566	13132	12866	13700	13000	64	4020	500	9380	10	1	12792923	1686	135.88	2.26	12	0.26	97.00	5841.00	27000	20240109	-51.19	11600	20240911	13.62	27000	-51.19	20240109	11600	13.62	20240911	27000	-51.19	20240109	11600	13.62	20240911	2.04	N	146320	500	63 억		16478	N	N	64	N	00	N
38	20241025	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-200	5	-1.49	348369120	26205	39.66	13700	13700	13170	17420	9380	13400	13293.99	0.13	0	-320	14266	13832	13566	13132	12866	13700	13000	64	4020	500	9380	10	1	12792923	1689	136.08	2.26	12	0.20	97.00	5841.00	27000	20240109	-51.11	11600	20240911	13.79	27000	-51.11	20240109	11600	13.79	20240911	27000	-51.11	20240109	11600	13.79	20240911	2.04	N	146320	500	63 억		16478	N	N	64	N	00	N
39	20241025	100916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-210	5	-1.57	198162760	14850	22.48	13700	13700	13190	17420	9380	13400	13344.29	0.13	0	-1514	14266	13832	13566	13132	12866	13700	13000	64	4020	500	9380	10	1	12792923	1687	135.98	2.26	12	0.12	97.00	5841.00	27000	20240109	-51.15	11600	20240911	13.71	27000	-51.15	20240109	11600	13.71	20240911	27000	-51.15	20240109	11600	13.71	20240911	2.04	N	146320	500	63 억		16478	N	N	64	N	00	N
40	20241025	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	60	2	0.45	25960250	1908	2.89	13700	13700	13460	17420	9380	13400	13606.00	0.13	0	-772	14266	13832	13566	13132	12866	13700	13000	64	4020	500	9380	10	1	12792923	1722	138.76	2.30	12	0.01	97.00	5841.00	27000	20240109	-50.15	11600	20240911	16.03	27000	-50.15	20240109	11600	16.03	20240911	27000	-50.15	20240109	11600	16.03	20240911	2.04	N	146320	500	63 억		16478	N	N	64	N	00	N
41	20241024	160859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-620	5	-4.42	891929930	65935	133.41	14000	14000	13300	18220	9820	14020	13527.44	0.12	0	2361	14633	14326	13983	13676	13333	14155	13505	64	4200	500	9810	10	1	12792923	1714	138.14	2.29	12	0.52	97.00	5841.00	27000	20240109	-50.37	11600	20240911	15.52	27000	-50.37	20240109	11600	15.52	20240911	27000	-50.37	20240109	11600	15.52	20240911	2.04	N	146320	500	63 억		15096	N	N	64	N	00	N
42	20241024	150908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-600	5	-4.28	848952530	62729	126.93	14000	14000	13300	18220	9820	14020	13533.65	0.12	0	3505	14633	14326	13983	13676	13333	14155	13505	64	4200	500	9810	10	1	12792923	1717	138.35	2.30	12	0.49	97.00	5841.00	27000	20240109	-50.30	11600	20240911	15.69	27000	-50.30	20240109	11600	15.69	20240911	27000	-50.30	20240109	11600	15.69	20240911	2.04	N	146320	500	63 억		15096	N	N	29	N	00	N
43	20241024	140856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	-500	5	-3.57	526189560	38644	78.19	14000	14000	13500	18220	9820	14020	13616.33	0.12	0	-2842	14633	14326	13983	13676	13333	14155	13505	64	4200	500	9810	10	1	12792923	1730	139.38	2.31	12	0.30	97.00	5841.00	27000	20240109	-49.93	11600	20240911	16.55	27000	-49.93	20240109	11600	16.55	20240911	27000	-49.93	20240109	11600	16.55	20240911	2.04	N	146320	500	63 억		15096	N	N	29	N	00	N
44	20241024	130906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	-470	5	-3.35	449951390	33004	66.78	14000	14000	13500	18220	9820	14020	13633.24	0.12	0	-3460	14633	14326	13983	13676	13333	14155	13505	64	4200	500	9810	10	1	12792923	1733	139.69	2.32	12	0.26	97.00	5841.00	27000	20240109	-49.81	11600	20240911	16.81	27000	-49.81	20240109	11600	16.81	20240911	27000	-49.81	20240109	11600	16.81	20240911	2.04	N	146320	500	63 억		15096	N	N	29	N	00	N
45	20241024	120904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	-450	5	-3.21	401245490	29413	59.51	14000	14000	13500	18220	9820	14020	13641.77	0.12	0	-4133	14633	14326	13983	13676	13333	14155	13505	64	4200	500	9810	10	1	12792923	1736	139.90	2.32	12	0.23	97.00	5841.00	27000	20240109	-49.74	11600	20240911	16.98	27000	-49.74	20240109	11600	16.98	20240911	27000	-49.74	20240109	11600	16.98	20240911	2.04	N	146320	500	63 억		15096	N	N	29	N	00	N
46	20241024	110906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13670	-350	5	-2.50	360610470	26422	53.46	14000	14000	13500	18220	9820	14020	13648.11	0.12	0	-5097	14633	14326	13983	13676	13333	14155	13505	64	4200	500	9810	10	1	12792923	1749	140.93	2.34	12	0.21	97.00	5841.00	27000	20240109	-49.37	11600	20240911	17.84	27000	-49.37	20240109	11600	17.84	20240911	27000	-49.37	20240109	11600	17.84	20240911	2.04	N	146320	500	63 억		15096	N	N	29	N	00	N
47	20241024	100842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13680	-340	5	-2.43	197823920	14443	29.22	14000	14000	13540	18220	9820	14020	13696.87	0.12	0	-4946	14633	14326	13983	13676	13333	14155	13505	64	4200	500	9810	10	1	12792923	1750	141.03	2.34	12	0.11	97.00	5841.00	27000	20240109	-49.33	11600	20240911	17.93	27000	-49.33	20240109	11600	17.93	20240911	27000	-49.33	20240109	11600	17.93	20240911	2.04	N	146320	500	63 억		15096	N	N	29	N	00	N
48	20241024	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	-250	5	-1.78	32929510	2372	4.80	14000	14000	13730	18220	9820	14020	13882.59	0.12	0	-1037	14633	14326	13983	13676	13333	14155	13505	64	4200	500	9810	10	1	12792923	1762	141.96	2.36	12	0.02	97.00	5841.00	27000	20240109	-49.00	11600	20240911	18.71	27000	-49.00	20240109	11600	18.71	20240911	27000	-49.00	20240109	11600	18.71	20240911	2.04	N	146320	500	63 억		15096	N	N	29	N	00	N
49	20241023	160906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	210	2	1.52	687267050	49385	113.82	14290	14290	13640	17950	9670	13810	13916.42	0.10	0	2222	14450	14130	13970	13650	13490	14050	13570	64	4140	500	9660	10	1	12792923	1794	144.54	2.40	12	0.39	97.00	5841.00	27000	20240109	-48.07	11600	20240911	20.86	27000	-48.07	20240109	11600	20.86	20240911	27000	-48.07	20240109	11600	20.86	20240911	2.09	N	146320	500	63 억		13043	N	N	29	N	00	N
50	20241023	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	210	2	1.52	668139370	48019	110.67	14290	14290	13640	17950	9670	13810	13914.06	0.10	0	1607	14450	14130	13970	13650	13490	14050	13570	64	4140	500	9660	10	1	12792923	1794	144.54	2.40	12	0.38	97.00	5841.00	27000	20240109	-48.07	11600	20240911	20.86	27000	-48.07	20240109	11600	20.86	20240911	27000	-48.07	20240109	11600	20.86	20240911	2.09	N	146320	500	63 억		13043	N	N	61	N	00	N
51	20241023	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	250	2	1.81	607262350	43692	100.70	14290	14290	13640	17950	9670	13810	13898.71	0.10	0	204	14450	14130	13970	13650	13490	14050	13570	64	4140	500	9660	10	1	12792923	1799	144.95	2.41	12	0.34	97.00	5841.00	27000	20240109	-47.93	11600	20240911	21.21	27000	-47.93	20240109	11600	21.21	20240911	27000	-47.93	20240109	11600	21.21	20240911	2.09	N	146320	500	63 억		13043	N	N	61	N	00	N
52	20241023	130914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	180	2	1.30	527705760	38039	87.67	14290	14290	13640	17950	9670	13810	13872.76	0.10	0	-3095	14450	14130	13970	13650	13490	14050	13570	64	4140	500	9660	10	1	12792923	1790	144.23	2.40	12	0.30	97.00	5841.00	27000	20240109	-48.19	11600	20240911	20.60	27000	-48.19	20240109	11600	20.60	20240911	27000	-48.19	20240109	11600	20.60	20240911	2.09	N	146320	500	63 억		13043	N	N	61	N	00	N
53	20241023	120909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	130	2	0.94	471108900	33990	78.34	14290	14290	13640	17950	9670	13810	13860.22	0.10	0	-4043	14450	14130	13970	13650	13490	14050	13570	64	4140	500	9660	10	1	12792923	1783	143.71	2.39	12	0.27	97.00	5841.00	27000	20240109	-48.37	11600	20240911	20.17	27000	-48.37	20240109	11600	20.17	20240911	27000	-48.37	20240109	11600	20.17	20240911	2.09	N	146320	500	63 억		13043	N	N	61	N	00	N
54	20241023	110904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	70	2	0.51	396331380	28643	66.01	14290	14290	13640	17950	9670	13810	13836.94	0.10	0	-4819	14450	14130	13970	13650	13490	14050	13570	64	4140	500	9660	10	1	12792923	1776	143.09	2.38	12	0.22	97.00	5841.00	27000	20240109	-48.59	11600	20240911	19.66	27000	-48.59	20240109	11600	19.66	20240911	27000	-48.59	20240109	11600	19.66	20240911	2.09	N	146320	500	63 억		13043	N	N	61	N	00	N
55	20241023	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-30	5	-0.22	285493790	20578	47.43	14290	14290	13660	17950	9670	13810	13873.74	0.10	0	-3059	14450	14130	13970	13650	13490	14050	13570	64	4140	500	9660	10	1	12792923	1763	142.06	2.36	12	0.16	97.00	5841.00	27000	20240109	-48.96	11600	20240911	18.79	27000	-48.96	20240109	11600	18.79	20240911	27000	-48.96	20240109	11600	18.79	20240911	2.09	N	146320	500	63 억		13043	N	N	61	N	00	N
56	20241023	090908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	110	2	0.80	65434360	4609	10.62	14290	14290	13920	17950	9670	13810	14197.08	0.10	0	-1345	14450	14130	13970	13650	13490	14050	13570	64	4140	500	9660	10	1	12792923	1781	143.51	2.38	12	0.04	97.00	5841.00	27000	20240109	-48.44	11600	20240911	20.00	27000	-48.44	20240109	11600	20.00	20240911	27000	-48.44	20240109	11600	20.00	20240911	2.09	N	146320	500	63 억		13043	N	N	61	N	00	N
57	20241022	160857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13810	-490	5	-3.43	603573680	43192	120.65	14200	14290	13810	18590	10010	14300	13975.58	0.12	0	-2987	14933	14616	14243	13926	13553	14775	14085	64	4290	500	10010	10	1	12792923	1767	142.37	2.36	12	0.34	97.00	5841.00	27000	20240109	-48.85	11600	20240911	19.05	27000	-48.85	20240109	11600	19.05	20240911	27000	-48.85	20240109	11600	19.05	20240911	2.12	N	146320	500	63 억		15980	N	N	61	N	00	N
58	20241022	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-440	5	-3.08	552172280	39476	110.27	14200	14290	13860	18590	10010	14300	13987.54	0.12	0	-2596	14933	14616	14243	13926	13553	14775	14085	64	4290	500	10010	10	1	12792923	1773	142.89	2.37	12	0.31	97.00	5841.00	27000	20240109	-48.67	11600	20240911	19.48	27000	-48.67	20240109	11600	19.48	20240911	27000	-48.67	20240109	11600	19.48	20240911	2.12	N	146320	500	63 억		15980	N	N	0	N	00	N
59	20241022	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-370	5	-2.59	468429350	33445	93.42	14200	14290	13880	18590	10010	14300	14005.96	0.12	0	-2570	14933	14616	14243	13926	13553	14775	14085	64	4290	500	10010	10	1	12792923	1782	143.61	2.38	12	0.26	97.00	5841.00	27000	20240109	-48.41	11600	20240911	20.09	27000	-48.41	20240109	11600	20.09	20240911	27000	-48.41	20240109	11600	20.09	20240911	2.12	N	146320	500	63 억		15980	N	N	0	N	00	N
60	20241022	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-270	5	-1.89	441287550	31502	87.99	14200	14290	13880	18590	10010	14300	14008.24	0.12	0	-2269	14933	14616	14243	13926	13553	14775	14085	64	4290	500	10010	10	1	12792923	1795	144.64	2.40	12	0.25	97.00	5841.00	27000	20240109	-48.04	11600	20240911	20.95	27000	-48.04	20240109	11600	20.95	20240911	27000	-48.04	20240109	11600	20.95	20240911	2.12	N	146320	500	63 억		15980	N	N	0	N	00	N
61	20241022	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-310	5	-2.17	369011010	26333	73.56	14200	14290	13880	18590	10010	14300	14013.25	0.12	0	-1479	14933	14616	14243	13926	13553	14775	14085	64	4290	500	10010	10	1	12792923	1790	144.23	2.40	12	0.21	97.00	5841.00	27000	20240109	-48.19	11600	20240911	20.60	27000	-48.19	20240109	11600	20.60	20240911	27000	-48.19	20240109	11600	20.60	20240911	2.12	N	146320	500	63 억		15980	N	N	0	N	00	N
62	20241022	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-310	5	-2.17	335075060	23906	66.78	14200	14290	13880	18590	10010	14300	14016.36	0.12	0	-315	14933	14616	14243	13926	13553	14775	14085	64	4290	500	10010	10	1	12792923	1790	144.23	2.40	12	0.19	97.00	5841.00	27000	20240109	-48.19	11600	20240911	20.60	27000	-48.19	20240109	11600	20.60	20240911	27000	-48.19	20240109	11600	20.60	20240911	2.12	N	146320	500	63 억		15980	N	N	0	N	00	N
63	20241022	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	-330	5	-2.31	198343300	14133	39.48	14200	14290	13900	18590	10010	14300	14034.06	0.12	0	-835	14933	14616	14243	13926	13553	14775	14085	64	4290	500	10010	10	1	12792923	1787	144.02	2.39	12	0.11	97.00	5841.00	27000	20240109	-48.26	11600	20240911	20.43	27000	-48.26	20240109	11600	20.43	20240911	27000	-48.26	20240109	11600	20.43	20240911	2.12	N	146320	500	63 억		15980	N	N	0	N	00	N
64	20241022	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	-190	5	-1.33	42353920	2986	8.34	14200	14290	14000	18590	10010	14300	14184.17	0.12	0	167	14933	14616	14243	13926	13553	14775	14085	64	4290	500	10010	10	1	12792923	1805	145.46	2.42	12	0.02	97.00	5841.00	27000	20240109	-47.74	11600	20240911	21.64	27000	-47.74	20240109	11600	21.64	20240911	27000	-47.74	20240109	11600	21.64	20240911	2.12	N	146320	500	63 억		15980	N	N	0	N	00	N
65	20241021	160855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	360	2	2.58	508914320	35621	49.68	13960	14560	13870	18120	9760	13940	14286.92	0.07	0	7451	15086	14512	14176	13602	13266	14345	13435	64	4180	500	9750	10	1	12792923	1829	147.42	2.45	12	0.28	97.00	5841.00	27000	20240109	-47.04	11600	20240911	23.28	27000	-47.04	20240109	11600	23.28	20240911	27000	-47.04	20240109	11600	23.28	20240911	2.10	N	146320	500	63 억		8962	N	N	0	N	00	N
66	20241021	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	290	2	2.08	475819770	33300	46.44	13960	14560	13870	18120	9760	13940	14288.88	0.07	0	7530	15086	14512	14176	13602	13266	14345	13435	64	4180	500	9750	10	1	12792923	1820	146.70	2.44	12	0.26	97.00	5841.00	27000	20240109	-47.30	11600	20240911	22.67	27000	-47.30	20240109	11600	22.67	20240911	27000	-47.30	20240109	11600	22.67	20240911	2.10	N	146320	500	63 억		8962	N	N	0	N	00	N
67	20241021	140903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	380	2	2.73	447809020	31341	43.71	13960	14560	13870	18120	9760	13940	14288.28	0.07	0	6733	15086	14512	14176	13602	13266	14345	13435	64	4180	500	9750	10	1	12792923	1832	147.63	2.45	12	0.24	97.00	5841.00	27000	20240109	-46.96	11600	20240911	23.45	27000	-46.96	20240109	11600	23.45	20240911	27000	-46.96	20240109	11600	23.45	20240911	2.10	N	146320	500	63 억		8962	N	N	0	N	00	N
68	20241021	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	430	2	3.08	426003720	29822	41.59	13960	14560	13870	18120	9760	13940	14284.88	0.07	0	6068	15086	14512	14176	13602	13266	14345	13435	64	4180	500	9750	10	1	12792923	1838	148.14	2.46	12	0.23	97.00	5841.00	27000	20240109	-46.78	11600	20240911	23.88	27000	-46.78	20240109	11600	23.88	20240911	27000	-46.78	20240109	11600	23.88	20240911	2.10	N	146320	500	63 억		8962	N	N	0	N	00	N
69	20241021	120900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	490	2	3.52	357244500	25039	34.92	13960	14560	13870	18120	9760	13940	14267.52	0.07	0	5766	15086	14512	14176	13602	13266	14345	13435	64	4180	500	9750	10	1	12792923	1846	148.76	2.47	12	0.20	97.00	5841.00	27000	20240109	-46.56	11600	20240911	24.40	27000	-46.56	20240109	11600	24.40	20240911	27000	-46.56	20240109	11600	24.40	20240911	2.10	N	146320	500	63 억		8962	N	N	0	N	00	N
70	20241021	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	490	2	3.52	289972360	20369	28.41	13960	14560	13870	18120	9760	13940	14235.96	0.07	0	4323	15086	14512	14176	13602	13266	14345	13435	64	4180	500	9750	10	1	12792923	1846	148.76	2.47	12	0.16	97.00	5841.00	27000	20240109	-46.56	11600	20240911	24.40	27000	-46.56	20240109	11600	24.40	20240911	27000	-46.56	20240109	11600	24.40	20240911	2.10	N	146320	500	63 억		8962	N	N	0	N	00	N
71	20241021	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	290	2	2.08	158210740	11217	15.64	13960	14290	13870	18120	9760	13940	14104.55	0.07	0	598	15086	14512	14176	13602	13266	14345	13435	64	4180	500	9750	10	1	12792923	1820	146.70	2.44	12	0.09	97.00	5841.00	27000	20240109	-47.30	11600	20240911	22.67	27000	-47.30	20240109	11600	22.67	20240911	27000	-47.30	20240109	11600	22.67	20240911	2.10	N	146320	500	63 억		8962	N	N	0	N	00	N
72	20241021	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-20	5	-0.14	31238370	2234	3.12	13960	14070	13910	18120	9760	13940	13983.16	0.07	0	-735	15086	14512	14176	13602	13266	14345	13435	64	4180	500	9750	10	1	12792923	1781	143.51	2.38	12	0.02	97.00	5841.00	27000	20240109	-48.44	11600	20240911	20.00	27000	-48.44	20240109	11600	20.00	20240911	27000	-48.44	20240109	11600	20.00	20240911	2.10	N	146320	500	63 억		8962	N	N	0	N	00	N
73	20241018	160856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-760	5	-5.17	1005723260	71689	152.88	14580	14750	13840	19110	10290	14700	14029.42	0.16	0	-17112	15480	15090	14760	14370	14040	14925	14205	64	4410	500	10290	10	1	12792923	1783	143.71	2.39	12	0.56	97.00	5841.00	27000	20240109	-48.37	11600	20240911	20.17	27000	-48.37	20240109	11600	20.17	20240911	27000	-48.37	20240109	11600	20.17	20240911	2.18	N	146320	500	63 억		20091	N	N	0	N	00	N
74	20241018	150920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-740	5	-5.03	948375640	67576	144.11	14580	14750	13840	19110	10290	14700	14034.21	0.16	0	-16140	15480	15090	14760	14370	14040	14925	14205	64	4410	500	10290	10	1	12792923	1786	143.92	2.39	12	0.53	97.00	5841.00	27000	20240109	-48.30	11600	20240911	20.34	27000	-48.30	20240109	11600	20.34	20240911	27000	-48.30	20240109	11600	20.34	20240911	2.18	N	146320	500	63 억		20091	N	N	0	N	00	N
75	20241018	140920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-770	5	-5.24	842436140	59988	127.93	14580	14750	13840	19110	10290	14700	14043.41	0.16	0	-16577	15480	15090	14760	14370	14040	14925	14205	64	4410	500	10290	10	1	12792923	1782	143.61	2.38	12	0.47	97.00	5841.00	27000	20240109	-48.41	11600	20240911	20.09	27000	-48.41	20240109	11600	20.09	20240911	27000	-48.41	20240109	11600	20.09	20240911	2.18	N	146320	500	63 억		20091	N	N	0	N	00	N
76	20241018	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-770	5	-5.24	781295910	55595	118.56	14580	14750	13840	19110	10290	14700	14053.35	0.16	0	-16987	15480	15090	14760	14370	14040	14925	14205	64	4410	500	10290	10	1	12792923	1782	143.61	2.38	12	0.43	97.00	5841.00	27000	20240109	-48.41	11600	20240911	20.09	27000	-48.41	20240109	11600	20.09	20240911	27000	-48.41	20240109	11600	20.09	20240911	2.18	N	146320	500	63 억		20091	N	N	0	N	00	N
77	20241018	120916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-790	5	-5.37	721323910	51284	109.37	14580	14750	13840	19110	10290	14700	14065.28	0.16	0	-17041	15480	15090	14760	14370	14040	14925	14205	64	4410	500	10290	10	1	12792923	1779	143.40	2.38	12	0.40	97.00	5841.00	27000	20240109	-48.48	11600	20240911	19.91	27000	-48.48	20240109	11600	19.91	20240911	27000	-48.48	20240109	11600	19.91	20240911	2.18	N	146320	500	63 억		20091	N	N	0	N	00	N
78	20241018	110913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-760	5	-5.17	569816960	40380	86.11	14580	14750	13910	19110	10290	14700	14111.37	0.16	0	-11644	15480	15090	14760	14370	14040	14925	14205	64	4410	500	10290	10	1	12792923	1783	143.71	2.39	12	0.32	97.00	5841.00	27000	20240109	-48.37	11600	20240911	20.17	27000	-48.37	20240109	11600	20.17	20240911	27000	-48.37	20240109	11600	20.17	20240911	2.18	N	146320	500	63 억		20091	N	N	0	N	00	N
79	20241018	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	-680	5	-4.63	395952630	27926	59.55	14580	14750	13940	19110	10290	14700	14178.64	0.16	0	-8200	15480	15090	14760	14370	14040	14925	14205	64	4410	500	10290	10	1	12792923	1794	144.54	2.40	12	0.22	97.00	5841.00	27000	20240109	-48.07	11600	20240911	20.86	27000	-48.07	20240109	11600	20.86	20240911	27000	-48.07	20240109	11600	20.86	20240911	2.18	N	146320	500	63 억		20091	N	N	0	N	00	N
80	20241018	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-220	5	-1.50	31773280	2180	4.65	14580	14750	14450	19110	10290	14700	14574.90	0.16	0	-1702	15480	15090	14760	14370	14040	14925	14205	64	4410	500	10290	10	1	12792923	1852	149.28	2.48	12	0.02	97.00	5841.00	27000	20240109	-46.37	11600	20240911	24.83	27000	-46.37	20240109	11600	24.83	20240911	27000	-46.37	20240109	11600	24.83	20240911	2.18	N	146320	500	63 억		20091	N	N	0	N	00	N
81	20241017	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	170	2	1.17	683265900	46633	73.55	14800	15150	14430	18880	10180	14530	14654.41	0.14	0	2723	15190	14860	14620	14290	14050	14740	14170	64	4350	500	10170	10	1	12792923	1881	151.55	2.52	12	0.36	97.00	5841.00	27000	20240109	-45.56	11600	20240911	26.72	27000	-45.56	20240109	11600	26.72	20240911	27000	-45.56	20240109	11600	26.72	20240911	2.19	N	146320	500	63 억		17371	N	N	0	N	00	N
82	20241017	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-50	5	-0.34	625754460	42691	67.34	14800	15150	14430	18880	10180	14530	14660.83	0.14	0	3108	15190	14860	14620	14290	14050	14740	14170	64	4350	500	10170	10	1	12792923	1852	149.28	2.48	12	0.33	97.00	5841.00	27000	20240109	-46.37	11600	20240911	24.83	27000	-46.37	20240109	11600	24.83	20240911	27000	-46.37	20240109	11600	24.83	20240911	2.19	N	146320	500	63 억		17371	N	N	0	N	00	N
83	20241017	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-40	5	-0.28	567518160	38664	60.98	14800	15150	14460	18880	10180	14530	14682.14	0.14	0	2129	15190	14860	14620	14290	14050	14740	14170	64	4350	500	10170	10	1	12792923	1854	149.38	2.48	12	0.30	97.00	5841.00	27000	20240109	-46.33	11600	20240911	24.91	27000	-46.33	20240109	11600	24.91	20240911	27000	-46.33	20240109	11600	24.91	20240911	2.19	N	146320	500	63 억		17371	N	N	0	N	00	N
84	20241017	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	-10	5	-0.07	512914890	34896	55.04	14800	15150	14460	18880	10180	14530	14703.35	0.14	0	1659	15190	14860	14620	14290	14050	14740	14170	64	4350	500	10170	10	1	12792923	1858	149.69	2.49	12	0.27	97.00	5841.00	27000	20240109	-46.22	11600	20240911	25.17	27000	-46.22	20240109	11600	25.17	20240911	27000	-46.22	20240109	11600	25.17	20240911	2.19	N	146320	500	63 억		17371	N	N	0	N	00	N
85	20241017	120905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	-20	5	-0.14	470445440	31970	50.43	14800	15150	14460	18880	10180	14530	14721.20	0.14	0	191	15190	14860	14620	14290	14050	14740	14170	64	4350	500	10170	10	1	12792923	1856	149.59	2.48	12	0.25	97.00	5841.00	27000	20240109	-46.26	11600	20240911	25.09	27000	-46.26	20240109	11600	25.09	20240911	27000	-46.26	20240109	11600	25.09	20240911	2.19	N	146320	500	63 억		17371	N	N	0	N	00	N
86	20241017	110904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	30	2	0.21	386442430	26178	41.29	14800	15150	14520	18880	10180	14530	14771.33	0.14	0	-1965	15190	14860	14620	14290	14050	14740	14170	64	4350	500	10170	10	1	12792923	1863	150.10	2.49	12	0.20	97.00	5841.00	27000	20240109	-46.07	11600	20240911	25.52	27000	-46.07	20240109	11600	25.52	20240911	27000	-46.07	20240109	11600	25.52	20240911	2.19	N	146320	500	63 억		17371	N	N	0	N	00	N
87	20241017	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	140	2	0.96	290249870	19577	30.88	14800	15150	14650	18880	10180	14530	14842.00	0.14	0	-2783	15190	14860	14620	14290	14050	14740	14170	64	4350	500	10170	10	1	12792923	1877	151.24	2.51	12	0.15	97.00	5841.00	27000	20240109	-45.67	11600	20240911	26.47	27000	-45.67	20240109	11600	26.47	20240911	27000	-45.67	20240109	11600	26.47	20240911	2.19	N	146320	500	63 억		17371	N	N	0	N	00	N
88	20241017	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	390	2	2.68	78511740	5304	8.37	14800	14920	14770	18880	10180	14530	14865.65	0.14	0	1629	15190	14860	14620	14290	14050	14740	14170	64	4350	500	10170	10	1	12792923	1909	153.81	2.55	12	0.04	97.00	5841.00	27000	20240109	-44.74	11600	20240911	28.62	27000	-44.74	20240109	11600	28.62	20240911	27000	-44.74	20240109	11600	28.62	20240911	2.19	N	146320	500	63 억		17371	N	N	0	N	00	N
89	20241016	160852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-340	5	-2.29	917521380	63172	71.99	14700	14950	14380	19330	10410	14870	14524.17	0.07	0	11790	15643	15256	15063	14676	14483	15160	14580	64	4460	500	10400	10	1	12792923	1859	149.79	2.49	12	0.49	97.00	5841.00	27000	20240109	-46.19	11600	20240911	25.26	27000	-46.19	20240109	11600	25.26	20240911	27000	-46.19	20240109	11600	25.26	20240911	2.21	N	146320	500	63 억		9573	N	N	0	N	00	N
90	20241016	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-270	5	-1.82	873288770	60145	68.54	14700	14950	14380	19330	10410	14870	14519.72	0.07	0	12178	15643	15256	15063	14676	14483	15160	14580	64	4460	500	10400	10	1	12792923	1868	150.52	2.50	12	0.47	97.00	5841.00	27000	20240109	-45.93	11600	20240911	25.86	27000	-45.93	20240109	11600	25.86	20240911	27000	-45.93	20240109	11600	25.86	20240911	2.21	N	146320	500	63 억		9573	N	N	0	N	00	N
91	20241016	140858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-380	5	-2.56	798925300	55026	62.71	14700	14950	14380	19330	10410	14870	14519.05	0.07	0	10507	15643	15256	15063	14676	14483	15160	14580	64	4460	500	10400	10	1	12792923	1854	149.38	2.48	12	0.43	97.00	5841.00	27000	20240109	-46.33	11600	20240911	24.91	27000	-46.33	20240109	11600	24.91	20240911	27000	-46.33	20240109	11600	24.91	20240911	2.21	N	146320	500	63 억		9573	N	N	0	N	00	N
92	20241016	130854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-260	5	-1.75	711278620	48990	55.83	14700	14950	14380	19330	10410	14870	14518.85	0.07	0	8693	15643	15256	15063	14676	14483	15160	14580	64	4460	500	10400	10	1	12792923	1869	150.62	2.50	12	0.38	97.00	5841.00	27000	20240109	-45.89	11600	20240911	25.95	27000	-45.89	20240109	11600	25.95	20240911	27000	-45.89	20240109	11600	25.95	20240911	2.21	N	146320	500	63 억		9573	N	N	0	N	00	N
93	20241016	120854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-230	5	-1.55	688988900	47463	54.09	14700	14950	14380	19330	10410	14870	14516.34	0.07	0	7856	15643	15256	15063	14676	14483	15160	14580	64	4460	500	10400	10	1	12792923	1873	150.93	2.51	12	0.37	97.00	5841.00	27000	20240109	-45.78	11600	20240911	26.21	27000	-45.78	20240109	11600	26.21	20240911	27000	-45.78	20240109	11600	26.21	20240911	2.21	N	146320	500	63 억		9573	N	N	0	N	00	N
94	20241016	110852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	-360	5	-2.42	620454000	42739	48.70	14700	14950	14380	19330	10410	14870	14517.28	0.07	0	6667	15643	15256	15063	14676	14483	15160	14580	64	4460	500	10400	10	1	12792923	1856	149.59	2.48	12	0.33	97.00	5841.00	27000	20240109	-46.26	11600	20240911	25.09	27000	-46.26	20240109	11600	25.09	20240911	27000	-46.26	20240109	11600	25.09	20240911	2.21	N	146320	500	63 억		9573	N	N	0	N	00	N
95	20241016	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-270	5	-1.82	396338230	27246	31.05	14700	14950	14440	19330	10410	14870	14546.66	0.07	0	6064	15643	15256	15063	14676	14483	15160	14580	64	4460	500	10400	10	1	12792923	1868	150.52	2.50	12	0.21	97.00	5841.00	27000	20240109	-45.93	11600	20240911	25.86	27000	-45.93	20240109	11600	25.86	20240911	27000	-45.93	20240109	11600	25.86	20240911	2.21	N	146320	500	63 억		9573	N	N	0	N	00	N
96	20241016	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	-310	5	-2.08	46368910	3187	3.63	14700	14700	14450	19330	10410	14870	14549.39	0.07	0	369	15643	15256	15063	14676	14483	15160	14580	64	4460	500	10400	10	1	12792923	1863	150.10	2.49	12	0.02	97.00	5841.00	27000	20240109	-46.07	11600	20240911	25.52	27000	-46.07	20240109	11600	25.52	20240911	27000	-46.07	20240109	11600	25.52	20240911	2.21	N	146320	500	63 억		9573	N	N	0	N	00	N
97	20241015	160849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	-230	5	-1.52	1315281550	86874	113.67	15170	15450	14870	19630	10570	15100	15143.38	0.10	0	-2754	15773	15436	15163	14826	14553	15605	14995	64	4530	500	10570	10	1	12792923	1902	153.30	2.55	12	0.68	97.00	5841.00	27000	20240109	-44.93	11600	20240911	28.19	27000	-44.93	20240109	11600	28.19	20240911	27000	-44.93	20240109	11600	28.19	20240911	2.24	N	146320	500	63 억		12351	N	N	0	N	00	N
98	20241015	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-190	5	-1.26	1230056670	81149	106.18	15170	15450	14910	19630	10570	15100	15158.10	0.10	0	-2927	15773	15436	15163	14826	14553	15605	14995	64	4530	500	10570	10	1	12792923	1907	153.71	2.55	12	0.63	97.00	5841.00	27000	20240109	-44.78	11600	20240911	28.53	27000	-44.78	20240109	11600	28.53	20240911	27000	-44.78	20240109	11600	28.53	20240911	2.24	N	146320	500	63 억		12351	N	N	0	N	00	N
99	20241015	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15110	10	2	0.07	1001084990	65880	86.20	15170	15450	14950	19630	10570	15100	15195.77	0.10	0	2976	15773	15436	15163	14826	14553	15605	14995	64	4530	500	10570	10	1	12792923	1933	155.77	2.59	12	0.51	97.00	5841.00	27000	20240109	-44.04	11600	20240911	30.26	27000	-44.04	20240109	11600	30.26	20240911	27000	-44.04	20240109	11600	30.26	20240911	2.24	N	146320	500	63 억		12351	N	N	0	N	00	N
100	20241015	130852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	-20	5	-0.13	915040400	60165	78.72	15170	15450	14950	19630	10570	15100	15209.09	0.10	0	3191	15773	15436	15163	14826	14553	15605	14995	64	4530	500	10570	10	1	12792923	1929	155.46	2.58	12	0.47	97.00	5841.00	27000	20240109	-44.15	11600	20240911	30.00	27000	-44.15	20240109	11600	30.00	20240911	27000	-44.15	20240109	11600	30.00	20240911	2.24	N	146320	500	63 억		12351	N	N	0	N	00	N
101	20241015	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15220	120	2	0.79	710551520	46637	61.02	15170	15450	14950	19630	10570	15100	15236.17	0.10	0	3084	15773	15436	15163	14826	14553	15605	14995	64	4530	500	10570	10	1	12792923	1947	156.91	2.61	12	0.36	97.00	5841.00	27000	20240109	-43.63	11600	20240911	31.21	27000	-43.63	20240109	11600	31.21	20240911	27000	-43.63	20240109	11600	31.21	20240911	2.24	N	146320	500	63 억		12351	N	N	0	N	00	N
102	20241015	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	330	2	2.19	611576330	40167	52.56	15170	15450	14950	19630	10570	15100	15226.25	0.10	0	3640	15773	15436	15163	14826	14553	15605	14995	64	4530	500	10570	10	1	12792923	1974	159.07	2.64	12	0.31	97.00	5841.00	27000	20240109	-42.85	11600	20240911	33.02	27000	-42.85	20240109	11600	33.02	20240911	27000	-42.85	20240109	11600	33.02	20240911	2.24	N	146320	500	63 억		12351	N	N	0	N	00	N
103	20241015	100855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	50	2	0.33	308022890	20289	26.55	15170	15450	14950	19630	10570	15100	15182.30	0.10	0	1829	15773	15436	15163	14826	14553	15605	14995	64	4530	500	10570	10	1	12792923	1938	156.19	2.59	12	0.16	97.00	5841.00	27000	20240109	-43.89	11600	20240911	30.60	27000	-43.89	20240109	11600	30.60	20240911	27000	-43.89	20240109	11600	30.60	20240911	2.24	N	146320	500	63 억		12351	N	N	0	N	00	N
104	20241015	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15230	130	2	0.86	125437370	8227	10.76	15170	15450	14950	19630	10570	15100	15249.42	0.10	0	2997	15773	15436	15163	14826	14553	15605	14995	64	4530	500	10570	10	1	12792923	1948	157.01	2.61	12	0.06	97.00	5841.00	27000	20240109	-43.59	11600	20240911	31.29	27000	-43.59	20240109	11600	31.29	20240911	27000	-43.59	20240109	11600	31.29	20240911	2.24	N	146320	500	63 억		12351	N	N	0	N	00	N
105	20241014	160832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	230	2	1.55	1148300570	75658	81.51	14890	15500	14890	19330	10410	14870	15177.70	0.11	0	-3100	15216	15042	14906	14732	14596	15130	14820	64	4460	500	10400	10	1	12792923	1932	155.67	2.59	12	0.59	97.00	5841.00	27000	20240109	-44.07	11600	20240911	30.17	27000	-44.07	20240109	11600	30.17	20240911	27000	-44.07	20240109	11600	30.17	20240911	2.41	N	146320	500	63 억		13673	N	N	3	N	00	N
106	20241014	150842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15200	330	2	2.22	1123175200	73997	79.72	14890	15500	14890	19330	10410	14870	15178.83	0.11	0	-2967	15216	15042	14906	14732	14596	15130	14820	64	4460	500	10400	10	1	12792923	1945	156.70	2.60	12	0.58	97.00	5841.00	27000	20240109	-43.70	11600	20240911	31.03	27000	-43.70	20240109	11600	31.03	20240911	27000	-43.70	20240109	11600	31.03	20240911	2.41	N	146320	500	63 억		13673	N	N	3	N	00	N
107	20241014	140842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	180	2	1.21	942096160	62026	66.82	14890	15500	14890	19330	10410	14870	15188.94	0.11	0	-7589	15216	15042	14906	14732	14596	15130	14820	64	4460	500	10400	10	1	12792923	1925	155.15	2.58	12	0.48	97.00	5841.00	27000	20240109	-44.26	11600	20240911	29.74	27000	-44.26	20240109	11600	29.74	20240911	27000	-44.26	20240109	11600	29.74	20240911	2.41	N	146320	500	63 억		13673	N	N	3	N	00	N
108	20241014	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	230	2	1.55	887032650	58370	62.88	14890	15500	14890	19330	10410	14870	15196.95	0.11	0	-7219	15216	15042	14906	14732	14596	15130	14820	64	4460	500	10400	10	1	12792923	1932	155.67	2.59	12	0.46	97.00	5841.00	27000	20240109	-44.07	11600	20240911	30.17	27000	-44.07	20240109	11600	30.17	20240911	27000	-44.07	20240109	11600	30.17	20240911	2.41	N	146320	500	63 억		13673	N	N	3	N	00	N
109	20241014	120834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	230	2	1.55	828054980	54471	58.68	14890	15500	14890	19330	10410	14870	15202.00	0.11	0	-6286	15216	15042	14906	14732	14596	15130	14820	64	4460	500	10400	10	1	12792923	1932	155.67	2.59	12	0.43	97.00	5841.00	27000	20240109	-44.07	11600	20240911	30.17	27000	-44.07	20240109	11600	30.17	20240911	27000	-44.07	20240109	11600	30.17	20240911	2.41	N	146320	500	63 억		13673	N	N	3	N	00	N
110	20241014	110833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15170	300	2	2.02	715804390	47051	50.69	14890	15500	14890	19330	10410	14870	15213.66	0.11	0	-3551	15216	15042	14906	14732	14596	15130	14820	64	4460	500	10400	10	1	12792923	1941	156.39	2.60	12	0.37	97.00	5841.00	27000	20240109	-43.81	11600	20240911	30.78	27000	-43.81	20240109	11600	30.78	20240911	27000	-43.81	20240109	11600	30.78	20240911	2.41	N	146320	500	63 억		13673	N	N	3	N	00	N
111	20241014	100834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15210	340	2	2.29	518178620	33987	36.61	14890	15500	14890	19330	10410	14870	15246.82	0.11	0	1857	15216	15042	14906	14732	14596	15130	14820	64	4460	500	10400	10	1	12792923	1946	156.80	2.60	12	0.27	97.00	5841.00	27000	20240109	-43.67	11600	20240911	31.12	27000	-43.67	20240109	11600	31.12	20240911	27000	-43.67	20240109	11600	31.12	20240911	2.41	N	146320	500	63 억		13673	N	N	3	N	00	N
112	20241014	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	130	2	0.87	71161110	4745	5.11	14890	15050	14890	19330	10410	14870	14998.15	0.11	0	-720	15216	15042	14906	14732	14596	15130	14820	64	4460	500	10400	10	1	12792923	1919	154.64	2.57	12	0.04	97.00	5841.00	27000	20240109	-44.44	11600	20240911	29.31	27000	-44.44	20240109	11600	29.31	20240911	27000	-44.44	20240109	11600	29.31	20240911	2.41	N	146320	500	63 억		13673	N	N	3	N	00	N
113	20241011	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	-360	5	-2.36	1376716810	92346	37.72	14860	15080	14770	19790	10670	15230	14908.36	0.26	0	-18896	15976	15602	15066	14692	14156	15790	14880	64	4560	500	10660	10	1	12792923	1902	153.30	2.55	12	0.72	97.00	5841.00	27000	20240109	-44.93	11600	20240911	28.19	27000	-44.93	20240109	11600	28.19	20240911	27000	-44.93	20240109	11600	28.19	20240911	2.42	N	146320	500	63 억		32728	N	N	3	N	00	N
114	20241011	150832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-330	5	-2.17	1303806660	87446	35.72	14860	15080	14770	19790	10670	15230	14909.82	0.26	0	-17370	15976	15602	15066	14692	14156	15790	14880	64	4560	500	10660	10	1	12792923	1906	153.61	2.55	12	0.68	97.00	5841.00	27000	20240109	-44.81	11600	20240911	28.45	27000	-44.81	20240109	11600	28.45	20240911	27000	-44.81	20240109	11600	28.45	20240911	2.42	N	146320	500	63 억		32728	N	N	0	N	00	N
115	20241011	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	-310	5	-2.04	1007564490	67529	27.58	14860	15080	14800	19790	10670	15230	14920.43	0.26	0	-4932	15976	15602	15066	14692	14156	15790	14880	64	4560	500	10660	10	1	12792923	1909	153.81	2.55	12	0.53	97.00	5841.00	27000	20240109	-44.74	11600	20240911	28.62	27000	-44.74	20240109	11600	28.62	20240911	27000	-44.74	20240109	11600	28.62	20240911	2.42	N	146320	500	63 억		32728	N	N	0	N	00	N
116	20241011	130835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	-290	5	-1.90	874951810	58638	23.95	14860	15080	14800	19790	10670	15230	14921.20	0.26	0	-3635	15976	15602	15066	14692	14156	15790	14880	64	4560	500	10660	10	1	12792923	1911	154.02	2.56	12	0.46	97.00	5841.00	27000	20240109	-44.67	11600	20240911	28.79	27000	-44.67	20240109	11600	28.79	20240911	27000	-44.67	20240109	11600	28.79	20240911	2.42	N	146320	500	63 억		32728	N	N	0	N	00	N
117	20241011	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	-300	5	-1.97	778645940	52194	21.32	14860	15080	14800	19790	10670	15230	14918.26	0.26	0	-4151	15976	15602	15066	14692	14156	15790	14880	64	4560	500	10660	10	1	12792923	1910	153.92	2.56	12	0.41	97.00	5841.00	27000	20240109	-44.70	11600	20240911	28.71	27000	-44.70	20240109	11600	28.71	20240911	27000	-44.70	20240109	11600	28.71	20240911	2.42	N	146320	500	63 억		32728	N	N	0	N	00	N
118	20241011	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	-310	5	-2.04	713233920	47810	19.53	14860	15080	14800	19790	10670	15230	14918.04	0.26	0	-5122	15976	15602	15066	14692	14156	15790	14880	64	4560	500	10660	10	1	12792923	1909	153.81	2.55	12	0.37	97.00	5841.00	27000	20240109	-44.74	11600	20240911	28.62	27000	-44.74	20240109	11600	28.62	20240911	27000	-44.74	20240109	11600	28.62	20240911	2.42	N	146320	500	63 억		32728	N	N	0	N	00	N
119	20241011	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	-290	5	-1.90	490470400	32860	13.42	14860	15080	14840	19790	10670	15230	14925.99	0.26	0	-2722	15976	15602	15066	14692	14156	15790	14880	64	4560	500	10660	10	1	12792923	1911	154.02	2.56	12	0.26	97.00	5841.00	27000	20240109	-44.67	11600	20240911	28.79	27000	-44.67	20240109	11600	28.79	20240911	27000	-44.67	20240109	11600	28.79	20240911	2.42	N	146320	500	63 억		32728	N	N	0	N	00	N
120	20241011	090834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	-340	5	-2.23	192418080	12904	5.27	14860	15030	14860	19790	10670	15230	14911.31	0.26	0	-234	15976	15602	15066	14692	14156	15790	14880	64	4560	500	10660	10	1	12792923	1905	153.51	2.55	12	0.10	97.00	5841.00	27000	20240109	-44.85	11600	20240911	28.36	27000	-44.85	20240109	11600	28.36	20240911	27000	-44.85	20240109	11600	28.36	20240911	2.42	N	146320	500	63 억		32728	N	N	0	N	00	N
121	20241010	160851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15230	820	2	5.69	3667323380	243798	400.79	14650	15440	14530	18730	10090	14410	15042.37	0.13	0	16009	14876	14642	14366	14132	13856	14760	14250	64	4320	500	10080	10	1	12792923	1948	157.01	2.61	12	1.91	97.00	5841.00	27000	20240109	-43.59	11600	20240911	31.29	27000	-43.59	20240109	11600	31.29	20240911	27000	-43.59	20240109	11600	31.29	20240911	2.41	N	146320	500	63 억		16725	N	N	37	N	00	N
122	20241010	150906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15200	790	2	5.48	3560502850	236779	389.25	14650	15440	14530	18730	10090	14410	15037.24	0.13	0	14484	14876	14642	14366	14132	13856	14760	14250	64	4320	500	10080	10	1	12792923	1945	156.70	2.60	12	1.85	97.00	5841.00	27000	20240109	-43.70	11600	20240911	31.03	27000	-43.70	20240109	11600	31.03	20240911	27000	-43.70	20240109	11600	31.03	20240911	2.41	N	146320	500	63 억		16725	N	N	37	N	00	N
123	20241010	140859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15240	830	2	5.76	3155491730	210164	345.50	14650	15440	14530	18730	10090	14410	15014.43	0.13	0	12163	14876	14642	14366	14132	13856	14760	14250	64	4320	500	10080	10	1	12792923	1950	157.11	2.61	12	1.64	97.00	5841.00	27000	20240109	-43.56	11600	20240911	31.38	27000	-43.56	20240109	11600	31.38	20240911	27000	-43.56	20240109	11600	31.38	20240911	2.41	N	146320	500	63 억		16725	N	N	37	N	00	N
124	20241010	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15280	870	2	6.04	2584093980	172843	284.15	14650	15360	14530	18730	10090	14410	14950.53	0.13	0	10661	14876	14642	14366	14132	13856	14760	14250	64	4320	500	10080	10	1	12792923	1955	157.53	2.62	12	1.35	97.00	5841.00	27000	20240109	-43.41	11600	20240911	31.72	27000	-43.41	20240109	11600	31.72	20240911	27000	-43.41	20240109	11600	31.72	20240911	2.41	N	146320	500	63 억		16725	N	N	37	N	00	N
125	20241010	120858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15220	810	2	5.62	2158560360	144917	238.24	14650	15220	14530	18730	10090	14410	14895.15	0.13	0	10546	14876	14642	14366	14132	13856	14760	14250	64	4320	500	10080	10	1	12792923	1947	156.91	2.61	12	1.13	97.00	5841.00	27000	20240109	-43.63	11600	20240911	31.21	27000	-43.63	20240109	11600	31.21	20240911	27000	-43.63	20240109	11600	31.21	20240911	2.41	N	146320	500	63 억		16725	N	N	37	N	00	N
126	20241010	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	560	2	3.89	1666615510	112342	184.68	14650	15090	14530	18730	10090	14410	14835.20	0.13	0	3995	14876	14642	14366	14132	13856	14760	14250	64	4320	500	10080	10	1	12792923	1915	154.33	2.56	12	0.88	97.00	5841.00	27000	20240109	-44.56	11600	20240911	29.05	27000	-44.56	20240109	11600	29.05	20240911	27000	-44.56	20240109	11600	29.05	20240911	2.41	N	146320	500	63 억		16725	N	N	37	N	00	N
127	20241010	100855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	490	2	3.40	995149820	67519	111.00	14650	14930	14530	18730	10090	14410	14738.81	0.13	0	2583	14876	14642	14366	14132	13856	14760	14250	64	4320	500	10080	10	1	12792923	1906	153.61	2.55	12	0.53	97.00	5841.00	27000	20240109	-44.81	11600	20240911	28.45	27000	-44.81	20240109	11600	28.45	20240911	27000	-44.81	20240109	11600	28.45	20240911	2.41	N	146320	500	63 억		16725	N	N	37	N	00	N
128	20241010	090859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	230	2	1.60	307741670	20997	34.52	14650	14770	14530	18730	10090	14410	14656.46	0.13	0	3525	14876	14642	14366	14132	13856	14760	14250	64	4320	500	10080	10	1	12792923	1873	150.93	2.51	12	0.16	97.00	5841.00	27000	20240109	-45.78	11600	20240911	26.21	27000	-45.78	20240109	11600	26.21	20240911	27000	-45.78	20240109	11600	26.21	20240911	2.41	N	146320	500	63 억		16725	N	N	37	N	00	N
129	20241008	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	10	2	0.07	857196510	59503	33.31	14180	14600	14090	18720	10080	14400	14405.93	0.11	0	848	15120	14760	14320	13960	13520	14940	14140	64	4320	500	10080	10	1	12792923	1843	148.56	2.47	12	0.47	97.00	5841.00	27000	20240109	-46.63	11600	20240911	24.22	27000	-46.63	20240109	11600	24.22	20240911	27000	-46.63	20240109	11600	24.22	20240911	2.38	N	146320	500	63 억		14567	N	N	37	N	00	N
130	20241008	150857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	20	2	0.14	805556890	55920	31.30	14180	14600	14090	18720	10080	14400	14405.52	0.11	0	728	15120	14760	14320	13960	13520	14940	14140	64	4320	500	10080	10	1	12792923	1845	148.66	2.47	12	0.44	97.00	5841.00	27000	20240109	-46.59	11600	20240911	24.31	27000	-46.59	20240109	11600	24.31	20240911	27000	-46.59	20240109	11600	24.31	20240911	2.38	N	146320	500	63 억		14567	N	N	13	N	00	N
131	20241008	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	60	2	0.42	764321650	53061	29.70	14180	14600	14090	18720	10080	14400	14404.58	0.11	0	1004	15120	14760	14320	13960	13520	14940	14140	64	4320	500	10080	10	1	12792923	1850	149.07	2.48	12	0.41	97.00	5841.00	27000	20240109	-46.44	11600	20240911	24.66	27000	-46.44	20240109	11600	24.66	20240911	27000	-46.44	20240109	11600	24.66	20240911	2.38	N	146320	500	63 억		14567	N	N	13	N	00	N
132	20241008	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	10	2	0.07	676583260	46983	26.30	14180	14600	14090	18720	10080	14400	14400.60	0.11	0	-363	15120	14760	14320	13960	13520	14940	14140	64	4320	500	10080	10	1	12792923	1843	148.56	2.47	12	0.37	97.00	5841.00	27000	20240109	-46.63	11600	20240911	24.22	27000	-46.63	20240109	11600	24.22	20240911	27000	-46.63	20240109	11600	24.22	20240911	2.38	N	146320	500	63 억		14567	N	N	13	N	00	N
133	20241008	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	0	3	0.00	608353770	42252	23.65	14180	14600	14090	18720	10080	14400	14398.22	0.11	0	-1001	15120	14760	14320	13960	13520	14940	14140	64	4320	500	10080	10	1	12792923	1842	148.45	2.47	12	0.33	97.00	5841.00	27000	20240109	-46.67	11600	20240911	24.14	27000	-46.67	20240109	11600	24.14	20240911	27000	-46.67	20240109	11600	24.14	20240911	2.38	N	146320	500	63 억		14567	N	N	13	N	00	N
134	20241008	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	0	3	0.00	532667590	36997	20.71	14180	14600	14090	18720	10080	14400	14397.59	0.11	0	279	15120	14760	14320	13960	13520	14940	14140	64	4320	500	10080	10	1	12792923	1842	148.45	2.47	12	0.29	97.00	5841.00	27000	20240109	-46.67	11600	20240911	24.14	27000	-46.67	20240109	11600	24.14	20240911	27000	-46.67	20240109	11600	24.14	20240911	2.38	N	146320	500	63 억		14567	N	N	13	N	00	N
135	20241008	100854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-70	5	-0.49	370300130	25714	14.39	14180	14600	14090	18720	10080	14400	14400.72	0.11	0	1314	15120	14760	14320	13960	13520	14940	14140	64	4320	500	10080	10	1	12792923	1833	147.73	2.45	12	0.20	97.00	5841.00	27000	20240109	-46.93	11600	20240911	23.53	27000	-46.93	20240109	11600	23.53	20240911	27000	-46.93	20240109	11600	23.53	20240911	2.38	N	146320	500	63 억		14567	N	N	13	N	00	N
136	20241008	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	160	2	1.11	96249870	6700	3.75	14180	14600	14090	18720	10080	14400	14365.65	0.11	0	952	15120	14760	14320	13960	13520	14940	14140	64	4320	500	10080	10	1	12792923	1863	150.10	2.49	12	0.05	97.00	5841.00	27000	20240109	-46.07	11600	20240911	25.52	27000	-46.07	20240109	11600	25.52	20240911	27000	-46.07	20240109	11600	25.52	20240911	2.38	N	146320	500	63 억		14567	N	N	13	N	00	N
137	20241007	160902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	450	2	3.23	2560351310	177747	23.92	14010	14680	13880	18130	9770	13950	14404.47	0.20	0	-11824	16130	15040	14190	13100	12250	15585	13645	64	4180	500	9760	10	1	12792923	1842	148.45	2.47	12	1.39	97.00	5841.00	27000	20240109	-46.67	11600	20240911	24.14	27000	-46.67	20240109	11600	24.14	20240911	27000	-46.67	20240109	11600	24.14	20240911	2.44	N	146320	500	63 억		25611	N	N	13	N	00	N
138	20241007	150824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	510	2	3.66	2505207200	173925	23.40	14010	14680	13880	18130	9770	13950	14403.95	0.20	0	-12126	16130	15040	14190	13100	12250	15585	13645	64	4180	500	9760	10	1	12792923	1850	149.07	2.48	12	1.36	97.00	5841.00	27000	20240109	-46.44	11600	20240911	24.66	27000	-46.44	20240109	11600	24.66	20240911	27000	-46.44	20240109	11600	24.66	20240911	2.44	N	146320	500	63 억		25611	N	N	14	N	00	N
139	20241007	140854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	580	2	4.16	2266141400	157404	21.18	14010	14680	13880	18130	9770	13950	14396.97	0.20	0	-15113	16130	15040	14190	13100	12250	15585	13645	64	4180	500	9760	10	1	12792923	1859	149.79	2.49	12	1.23	97.00	5841.00	27000	20240109	-46.19	11600	20240911	25.26	27000	-46.19	20240109	11600	25.26	20240911	27000	-46.19	20240109	11600	25.26	20240911	2.44	N	146320	500	63 억		25611	N	N	14	N	00	N
140	20241007	130821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	420	2	3.01	1949751550	135578	18.24	14010	14680	13880	18130	9770	13950	14381.03	0.20	0	-20461	16130	15040	14190	13100	12250	15585	13645	64	4180	500	9760	10	1	12792923	1838	148.14	2.46	12	1.06	97.00	5841.00	27000	20240109	-46.78	11600	20240911	23.88	27000	-46.78	20240109	11600	23.88	20240911	27000	-46.78	20240109	11600	23.88	20240911	2.44	N	146320	500	63 억		25611	N	N	14	N	00	N
141	20241007	120858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	410	2	2.94	1854016850	128908	17.35	14010	14680	13880	18130	9770	13950	14382.48	0.20	0	-20314	16130	15040	14190	13100	12250	15585	13645	64	4180	500	9760	10	1	12792923	1837	148.04	2.46	12	1.01	97.00	5841.00	27000	20240109	-46.81	11600	20240911	23.79	27000	-46.81	20240109	11600	23.79	20240911	27000	-46.81	20240109	11600	23.79	20240911	2.44	N	146320	500	63 억		25611	N	N	14	N	00	N
142	20241007	110812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	420	2	3.01	1752576240	121842	16.40	14010	14680	13880	18130	9770	13950	14384.01	0.20	0	-20391	16130	15040	14190	13100	12250	15585	13645	64	4180	500	9760	10	1	12792923	1838	148.14	2.46	12	0.95	97.00	5841.00	27000	20240109	-46.78	11600	20240911	23.88	27000	-46.78	20240109	11600	23.88	20240911	27000	-46.78	20240109	11600	23.88	20240911	2.44	N	146320	500	63 억		25611	N	N	14	N	00	N
143	20241007	100810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	450	2	3.23	1576941750	109634	14.75	14010	14680	13880	18130	9770	13950	14383.69	0.20	0	-19006	16130	15040	14190	13100	12250	15585	13645	64	4180	500	9760	10	1	12792923	1842	148.45	2.47	12	0.86	97.00	5841.00	27000	20240109	-46.67	11600	20240911	24.14	27000	-46.67	20240109	11600	24.14	20240911	27000	-46.67	20240109	11600	24.14	20240911	2.44	N	146320	500	63 억		25611	N	N	14	N	00	N
144	20241007	090846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-30	5	-0.22	104321010	7466	1.00	14010	14020	13880	18130	9770	13950	13972.81	0.20	0	-4219	16130	15040	14190	13100	12250	15585	13645	64	4180	500	9760	10	1	12792923	1781	143.51	2.38	12	0.06	97.00	5841.00	27000	20240109	-48.44	11600	20240911	20.00	27000	-48.44	20240109	11600	20.00	20240911	27000	-48.44	20240109	11600	20.00	20240911	2.44	N	146320	500	63 억		25611	N	N	14	N	00	N
145	20241004	160747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13950	530	2	3.95	10809630650	742439	1156.50	13420	15280	13340	17440	9400	13420	14559.71	0.31	0	-13483	13906	13662	13396	13152	12886	13785	13275	64	4020	500	9390	10	1	12792923	1785	143.81	2.39	12	5.80	97.00	5841.00	27000	20240109	-48.33	11600	20240911	20.26	27000	-48.33	20240109	11600	20.26	20240911	27000	-48.33	20240109	11600	20.26	20240911	2.44	N	146320	500	63 억		40058	N	N	14	N	00	N
146	20241004	150759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13930	510	2	3.80	10665357470	732080	1140.36	13420	15280	13340	17440	9400	13420	14568.57	0.31	0	-15103	13906	13662	13396	13152	12886	13785	13275	64	4020	500	9390	10	1	12792923	1782	143.61	2.38	12	5.72	97.00	5841.00	27000	20240109	-48.41	11600	20240911	20.09	27000	-48.41	20240109	11600	20.09	20240911	27000	-48.41	20240109	11600	20.09	20240911	2.44	N	146320	500	63 억		40058	N	N	30	N	00	N
147	20241004	140751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14130	710	2	5.29	10304374520	706287	1100.19	13420	15280	13340	17440	9400	13420	14589.50	0.31	0	-16007	13906	13662	13396	13152	12886	13785	13275	64	4020	500	9390	10	1	12792923	1808	145.67	2.42	12	5.52	97.00	5841.00	27000	20240109	-47.67	11600	20240911	21.81	27000	-47.67	20240109	11600	21.81	20240911	27000	-47.67	20240109	11600	21.81	20240911	2.44	N	146320	500	63 억		40058	N	N	30	N	00	N
148	20241004	130754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14210	790	2	5.89	10009117750	685453	1067.73	13420	15280	13340	17440	9400	13420	14602.20	0.31	0	-14914	13906	13662	13396	13152	12886	13785	13275	64	4020	500	9390	10	1	12792923	1818	146.49	2.43	12	5.36	97.00	5841.00	27000	20240109	-47.37	11600	20240911	22.50	27000	-47.37	20240109	11600	22.50	20240911	27000	-47.37	20240109	11600	22.50	20240911	2.44	N	146320	500	63 억		40058	N	N	30	N	00	N
149	20241004	120754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14350	930	2	6.93	9616627590	658044	1025.04	13420	15280	13340	17440	9400	13420	14613.96	0.31	0	-18953	13906	13662	13396	13152	12886	13785	13275	64	4020	500	9390	10	1	12792923	1836	147.94	2.46	12	5.14	97.00	5841.00	27000	20240109	-46.85	11600	20240911	23.71	27000	-46.85	20240109	11600	23.71	20240911	27000	-46.85	20240109	11600	23.71	20240911	2.44	N	146320	500	63 억		40058	N	N	30	N	00	N
150	20241004	110749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14150	730	2	5.44	9046002930	617884	962.48	13420	15280	13340	17440	9400	13420	14640.30	0.31	0	-29136	13906	13662	13396	13152	12886	13785	13275	64	4020	500	9390	10	1	12792923	1810	145.88	2.42	12	4.83	97.00	5841.00	27000	20240109	-47.59	11600	20240911	21.98	27000	-47.59	20240109	11600	21.98	20240911	27000	-47.59	20240109	11600	21.98	20240911	2.44	N	146320	500	63 억		40058	N	N	30	N	00	N
151	20241004	100750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	890	2	6.63	1369839720	97226	151.45	13420	14450	13340	17440	9400	13420	14089.24	0.31	0	-4841	13906	13662	13396	13152	12886	13785	13275	64	4020	500	9390	10	1	12792923	1831	147.53	2.45	12	0.76	97.00	5841.00	27000	20240109	-47.00	11600	20240911	23.36	27000	-47.00	20240109	11600	23.36	20240911	27000	-47.00	20240109	11600	23.36	20240911	2.44	N	146320	500	63 억		40058	N	N	30	N	00	N
152	20241004	090752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14130	710	2	5.29	409303350	29460	45.89	13420	14350	13340	17440	9400	13420	13893.54	0.31	0	6114	13906	13662	13396	13152	12886	13785	13275	64	4020	500	9390	10	1	12792923	1808	145.67	2.42	12	0.23	97.00	5841.00	27000	20240109	-47.67	11600	20240911	21.81	27000	-47.67	20240109	11600	21.81	20240911	27000	-47.67	20240109	11600	21.81	20240911	2.44	N	146320	500	63 억		40058	N	N	30	N	00	N
153	20241002	160746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13420	-350	5	-2.54	848719700	63736	82.16	13310	13640	13130	17900	9640	13770	13316.17	0.32	0	-1345	14230	14000	13880	13650	13530	13940	13590	64	4130	500	9630	10	1	12792923	1717	138.35	2.30	12	0.50	97.00	5841.00	27000	20240109	-50.30	11600	20240911	15.69	27000	-50.30	20240109	11600	15.69	20240911	27000	-50.30	20240109	11600	15.69	20240911	2.41	N	146320	500	63 억		41403	N	N	30	N	00	N
154	20241002	150757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13330	-440	5	-3.20	817610200	61407	79.16	13310	13640	13130	17900	9640	13770	13314.60	0.32	0	-1831	14230	14000	13880	13650	13530	13940	13590	64	4130	500	9630	10	1	12792923	1705	137.42	2.28	12	0.48	97.00	5841.00	27000	20240109	-50.63	11600	20240911	14.91	27000	-50.63	20240109	11600	14.91	20240911	27000	-50.63	20240109	11600	14.91	20240911	2.41	N	146320	500	63 억		41403	N	N	58	N	00	N
155	20241002	140756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13350	-420	5	-3.05	728483680	54731	70.56	13310	13640	13130	17900	9640	13770	13310.25	0.32	0	-2322	14230	14000	13880	13650	13530	13940	13590	64	4130	500	9630	10	1	12792923	1708	137.63	2.29	12	0.43	97.00	5841.00	27000	20240109	-50.56	11600	20240911	15.09	27000	-50.56	20240109	11600	15.09	20240911	27000	-50.56	20240109	11600	15.09	20240911	2.41	N	146320	500	63 억		41403	N	N	58	N	00	N
156	20241002	130746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13520	-250	5	-1.82	642275750	48306	62.27	13310	13640	13130	17900	9640	13770	13295.97	0.32	0	-2109	14230	14000	13880	13650	13530	13940	13590	64	4130	500	9630	10	1	12792923	1730	139.38	2.31	12	0.38	97.00	5841.00	27000	20240109	-49.93	11600	20240911	16.55	27000	-49.93	20240109	11600	16.55	20240911	27000	-49.93	20240109	11600	16.55	20240911	2.41	N	146320	500	63 억		41403	N	N	58	N	00	N
157	20241002	120746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13460	-310	5	-2.25	618919740	46578	60.05	13310	13640	13130	17900	9640	13770	13287.80	0.32	0	-1777	14230	14000	13880	13650	13530	13940	13590	64	4130	500	9630	10	1	12792923	1722	138.76	2.30	12	0.36	97.00	5841.00	27000	20240109	-50.15	11600	20240911	16.03	27000	-50.15	20240109	11600	16.03	20240911	27000	-50.15	20240109	11600	16.03	20240911	2.41	N	146320	500	63 억		41403	N	N	58	N	00	N
158	20241002	110737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13540	-230	5	-1.67	569845300	42935	55.35	13310	13640	13130	17900	9640	13770	13272.27	0.32	0	-1641	14230	14000	13880	13650	13530	13940	13590	64	4130	500	9630	10	1	12792923	1732	139.59	2.32	12	0.34	97.00	5841.00	27000	20240109	-49.85	11600	20240911	16.72	27000	-49.85	20240109	11600	16.72	20240911	27000	-49.85	20240109	11600	16.72	20240911	2.41	N	146320	500	63 억		41403	N	N	58	N	00	N
159	20241002	100736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13290	-480	5	-3.49	462226660	34934	45.03	13310	13640	13130	17900	9640	13770	13231.41	0.32	0	135	14230	14000	13880	13650	13530	13940	13590	64	4130	500	9630	10	1	12792923	1700	137.01	2.28	12	0.27	97.00	5841.00	27000	20240109	-50.78	11600	20240911	14.57	27000	-50.78	20240109	11600	14.57	20240911	27000	-50.78	20240109	11600	14.57	20240911	2.41	N	146320	500	63 억		41403	N	N	58	N	00	N
160	20241002	090736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13270	-500	5	-3.63	115956220	8711	11.23	13310	13640	13260	17900	9640	13770	13311.42	0.32	0	-912	14230	14000	13880	13650	13530	13940	13590	64	4130	500	9630	10	1	12792923	1698	136.80	2.27	12	0.07	97.00	5841.00	27000	20240109	-50.85	11600	20240911	14.40	27000	-50.85	20240109	11600	14.40	20240911	27000	-50.85	20240109	11600	14.40	20240911	2.41	N	146320	500	63 억		41403	N	N	58	N	00	N