KissMeData/149950/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	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-20	5	-0.18	33993580	3027	32.12	11290	11340	11120	14690	7910	11300	11230.12	1.47	0	-1093	11826	11562	11396	11132	10966	11480	11050	82	3390	500	7910	10	1	15607500	1761	36.62	1.13	12	0.02	308.00	9970.00	17640	20240701	-36.05	9410	20240805	19.87	17640	-36.05	20240701	9410	19.87	20240805	17640	-36.05	20240701	9410	19.87	20240805	0.60	N	149950	500	81 억		229413	N	N	0	N	00	N
3	20241031	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-60	5	-0.53	31377430	2795	29.66	11290	11340	11120	14690	7910	11300	11226.27	1.47	0	-1009	11826	11562	11396	11132	10966	11480	11050	82	3390	500	7910	10	1	15607500	1754	36.49	1.13	12	0.02	308.00	9970.00	17640	20240701	-36.28	9410	20240805	19.45	17640	-36.28	20240701	9410	19.45	20240805	17640	-36.28	20240701	9410	19.45	20240805	0.60	N	149950	500	81 억		229413	N	N	0	N	00	N
4	20241031	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-40	5	-0.35	19582310	1749	18.56	11290	11290	11120	14690	7910	11300	11196.29	1.47	0	-592	11826	11562	11396	11132	10966	11480	11050	82	3390	500	7910	10	1	15607500	1757	36.56	1.13	12	0.01	308.00	9970.00	17640	20240701	-36.17	9410	20240805	19.66	17640	-36.17	20240701	9410	19.66	20240805	17640	-36.17	20240701	9410	19.66	20240805	0.60	N	149950	500	81 억		229413	N	N	0	N	00	N
5	20241031	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	-90	5	-0.80	18568470	1659	17.60	11290	11290	11120	14690	7910	11300	11192.57	1.47	0	-575	11826	11562	11396	11132	10966	11480	11050	82	3390	500	7910	10	1	15607500	1750	36.40	1.12	12	0.01	308.00	9970.00	17640	20240701	-36.45	9410	20240805	19.13	17640	-36.45	20240701	9410	19.13	20240805	17640	-36.45	20240701	9410	19.13	20240805	0.60	N	149950	500	81 억		229413	N	N	0	N	00	N
6	20241031	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	-110	5	-0.97	11632440	1040	11.04	11290	11290	11120	14690	7910	11300	11185.04	1.47	0	-611	11826	11562	11396	11132	10966	11480	11050	82	3390	500	7910	10	1	15607500	1746	36.33	1.12	12	0.01	308.00	9970.00	17640	20240701	-36.56	9410	20240805	18.92	17640	-36.56	20240701	9410	18.92	20240805	17640	-36.56	20240701	9410	18.92	20240805	0.60	N	149950	500	81 억		229413	N	N	0	N	00	N
7	20241031	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-70	5	-0.62	8929810	799	8.48	11290	11290	11120	14690	7910	11300	11176.23	1.47	0	-525	11826	11562	11396	11132	10966	11480	11050	82	3390	500	7910	10	1	15607500	1753	36.46	1.13	12	0.01	308.00	9970.00	17640	20240701	-36.34	9410	20240805	19.34	17640	-36.34	20240701	9410	19.34	20240805	17640	-36.34	20240701	9410	19.34	20240805	0.60	N	149950	500	81 억		229413	N	N	0	N	00	N
8	20241031	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	-10	5	-0.09	8064790	722	7.66	11290	11290	11120	14690	7910	11300	11170.07	1.47	0	-500	11826	11562	11396	11132	10966	11480	11050	82	3390	500	7910	10	1	15607500	1762	36.66	1.13	12	0.00	308.00	9970.00	17640	20240701	-36.00	9410	20240805	19.98	17640	-36.00	20240701	9410	19.98	20240805	17640	-36.00	20240701	9410	19.98	20240805	0.60	N	149950	500	81 억		229413	N	N	0	N	00	N
9	20241031	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-120	5	-1.06	4482210	402	4.27	11290	11290	11120	14690	7910	11300	11149.78	1.47	0	-384	11826	11562	11396	11132	10966	11480	11050	82	3390	500	7910	10	1	15607500	1745	36.30	1.12	12	0.00	308.00	9970.00	17640	20240701	-36.62	9410	20240805	18.81	17640	-36.62	20240701	9410	18.81	20240805	17640	-36.62	20240701	9410	18.81	20240805	0.60	N	149950	500	81 억		229413	N	N	0	N	00	N
10	20241030	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	-360	5	-3.09	103242990	9099	194.76	11660	11660	11230	15150	8170	11660	11346.63	1.49	0	-3353	11966	11812	11546	11392	11126	11890	11470	82	3490	500	8160	10	1	15607500	1764	36.69	1.13	12	0.06	308.00	9970.00	17640	20240701	-35.94	9410	20240805	20.09	17640	-35.94	20240701	9410	20.09	20240805	17640	-35.94	20240701	9410	20.09	20240805	0.60	N	149950	500	81 억		232658	N	N	0	N	00	N
11	20241030	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-280	5	-2.40	95217390	8389	179.56	11660	11660	11230	15150	8170	11660	11350.27	1.49	0	-3197	11966	11812	11546	11392	11126	11890	11470	82	3490	500	8160	10	1	15607500	1776	36.95	1.14	12	0.05	308.00	9970.00	17640	20240701	-35.49	9410	20240805	20.94	17640	-35.49	20240701	9410	20.94	20240805	17640	-35.49	20240701	9410	20.94	20240805	0.60	N	149950	500	81 억		232658	N	N	0	N	00	N
12	20241030	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-380	5	-3.26	71460770	6290	134.63	11660	11660	11250	15150	8170	11660	11361.01	1.49	0	-2384	11966	11812	11546	11392	11126	11890	11470	82	3490	500	8160	10	1	15607500	1761	36.62	1.13	12	0.04	308.00	9970.00	17640	20240701	-36.05	9410	20240805	19.87	17640	-36.05	20240701	9410	19.87	20240805	17640	-36.05	20240701	9410	19.87	20240805	0.60	N	149950	500	81 억		232658	N	N	0	N	00	N
13	20241030	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-310	5	-2.66	33064020	2893	61.92	11660	11660	11350	15150	8170	11660	11428.97	1.49	0	-1154	11966	11812	11546	11392	11126	11890	11470	82	3490	500	8160	10	1	15607500	1771	36.85	1.14	12	0.02	308.00	9970.00	17640	20240701	-35.66	9410	20240805	20.62	17640	-35.66	20240701	9410	20.62	20240805	17640	-35.66	20240701	9410	20.62	20240805	0.60	N	149950	500	81 억		232658	N	N	0	N	00	N
14	20241030	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-210	5	-1.80	19201070	1674	35.83	11660	11660	11370	15150	8170	11660	11470.17	1.49	0	-468	11966	11812	11546	11392	11126	11890	11470	82	3490	500	8160	10	1	15607500	1787	37.18	1.15	12	0.01	308.00	9970.00	17640	20240701	-35.09	9410	20240805	21.68	17640	-35.09	20240701	9410	21.68	20240805	17640	-35.09	20240701	9410	21.68	20240805	0.60	N	149950	500	81 억		232658	N	N	0	N	00	N
15	20241030	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-110	5	-0.94	4632160	402	8.60	11660	11660	11430	15150	8170	11660	11522.79	1.49	0	-201	11966	11812	11546	11392	11126	11890	11470	82	3490	500	8160	10	1	15607500	1803	37.50	1.16	12	0.00	308.00	9970.00	17640	20240701	-34.52	9410	20240805	22.74	17640	-34.52	20240701	9410	22.74	20240805	17640	-34.52	20240701	9410	22.74	20240805	0.60	N	149950	500	81 억		232658	N	N	0	N	00	N
16	20241030	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	-100	5	-0.86	1103410	96	2.05	11660	11660	11430	15150	8170	11660	11493.85	1.49	0	-18	11966	11812	11546	11392	11126	11890	11470	82	3490	500	8160	10	1	15607500	1804	37.53	1.16	12	0.00	308.00	9970.00	17640	20240701	-34.47	9410	20240805	22.85	17640	-34.47	20240701	9410	22.85	20240805	17640	-34.47	20240701	9410	22.85	20240805	0.60	N	149950	500	81 억		232658	N	N	0	N	00	N
17	20241030	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-10	5	-0.09	46630	4	0.09	11660	11660	11650	15150	8170	11660	11657.50	1.49	0	-4	11966	11812	11546	11392	11126	11890	11470	82	3490	500	8160	10	1	15607500	1818	37.82	1.17	12	0.00	308.00	9970.00	17640	20240701	-33.96	9410	20240805	23.80	17640	-33.96	20240701	9410	23.80	20240805	17640	-33.96	20240701	9410	23.80	20240805	0.60	N	149950	500	81 억		232658	N	N	0	N	00	N
18	20241029	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	150	2	1.30	53745250	4672	109.03	11510	11700	11280	14960	8060	11510	11503.69	1.50	0	-1545	12196	11852	11676	11332	11156	11765	11245	82	3450	500	8050	10	1	15607500	1820	37.86	1.17	12	0.03	308.00	9970.00	17640	20240701	-33.90	9410	20240805	23.91	17640	-33.90	20240701	9410	23.91	20240805	17640	-33.90	20240701	9410	23.91	20240805	0.62	N	149950	500	81 억		234196	N	N	0	N	00	N
19	20241029	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	190	2	1.65	52402790	4557	106.35	11510	11700	11280	14960	8060	11510	11499.41	1.50	0	-1492	12196	11852	11676	11332	11156	11765	11245	82	3450	500	8050	10	1	15607500	1826	37.99	1.17	12	0.03	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.62	N	149950	500	81 억		234196	N	N	0	N	00	N
20	20241029	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	80	2	0.70	37507620	3281	76.57	11510	11590	11280	14960	8060	11510	11431.76	1.50	0	-1787	12196	11852	11676	11332	11156	11765	11245	82	3450	500	8050	10	1	15607500	1809	37.63	1.16	12	0.02	308.00	9970.00	17640	20240701	-34.30	9410	20240805	23.17	17640	-34.30	20240701	9410	23.17	20240805	17640	-34.30	20240701	9410	23.17	20240805	0.62	N	149950	500	81 억		234196	N	N	0	N	00	N
21	20241029	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	-20	5	-0.17	34724990	3040	70.95	11510	11580	11280	14960	8060	11510	11422.69	1.50	0	-1716	12196	11852	11676	11332	11156	11765	11245	82	3450	500	8050	10	1	15607500	1793	37.31	1.15	12	0.02	308.00	9970.00	17640	20240701	-34.86	9410	20240805	22.10	17640	-34.86	20240701	9410	22.10	20240805	17640	-34.86	20240701	9410	22.10	20240805	0.62	N	149950	500	81 억		234196	N	N	0	N	00	N
22	20241029	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-10	5	-0.09	31700660	2778	64.83	11510	11580	11280	14960	8060	11510	11411.32	1.50	0	-1533	12196	11852	11676	11332	11156	11765	11245	82	3450	500	8050	10	1	15607500	1795	37.34	1.15	12	0.02	308.00	9970.00	17640	20240701	-34.81	9410	20240805	22.21	17640	-34.81	20240701	9410	22.21	20240805	17640	-34.81	20240701	9410	22.21	20240805	0.62	N	149950	500	81 억		234196	N	N	0	N	00	N
23	20241029	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	70	2	0.61	31562200	2766	64.55	11510	11580	11280	14960	8060	11510	11410.77	1.50	0	-1528	12196	11852	11676	11332	11156	11765	11245	82	3450	500	8050	10	1	15607500	1807	37.60	1.16	12	0.02	308.00	9970.00	17640	20240701	-34.35	9410	20240805	23.06	17640	-34.35	20240701	9410	23.06	20240805	17640	-34.35	20240701	9410	23.06	20240805	0.62	N	149950	500	81 억		234196	N	N	0	N	00	N
24	20241029	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	-120	5	-1.04	23706070	2081	48.56	11510	11510	11280	14960	8060	11510	11391.67	1.50	0	-1354	12196	11852	11676	11332	11156	11765	11245	82	3450	500	8050	10	1	15607500	1778	36.98	1.14	12	0.01	308.00	9970.00	17640	20240701	-35.43	9410	20240805	21.04	17640	-35.43	20240701	9410	21.04	20240805	17640	-35.43	20240701	9410	21.04	20240805	0.62	N	149950	500	81 억		234196	N	N	0	N	00	N
25	20241028	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-520	5	-4.32	50025960	4283	10.73	11830	12020	11500	15630	8430	12030	11680.12	1.51	0	-1490	12496	12262	12066	11832	11636	12380	11950	82	3600	500	8420	10	1	15607500	1796	37.37	1.15	12	0.03	308.00	9970.00	17640	20240701	-34.75	9410	20240805	22.32	17640	-34.75	20240701	9410	22.32	20240805	17640	-34.75	20240701	9410	22.32	20240805	0.62	N	149950	500	81 억		235689	N	N	0	N	00	N
26	20241028	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	-400	5	-3.33	35515850	3027	7.58	11830	12020	11500	15630	8430	12030	11733.02	1.51	0	-937	12496	12262	12066	11832	11636	12380	11950	82	3600	500	8420	10	1	15607500	1815	37.76	1.17	12	0.02	308.00	9970.00	17640	20240701	-34.07	9410	20240805	23.59	17640	-34.07	20240701	9410	23.59	20240805	17640	-34.07	20240701	9410	23.59	20240805	0.62	N	149950	500	81 억		235689	N	N	0	N	00	N
27	20241028	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	-370	5	-3.08	31804280	2708	6.78	11830	12020	11500	15630	8430	12030	11744.56	1.51	0	-737	12496	12262	12066	11832	11636	12380	11950	82	3600	500	8420	10	1	15607500	1820	37.86	1.17	12	0.02	308.00	9970.00	17640	20240701	-33.90	9410	20240805	23.91	17640	-33.90	20240701	9410	23.91	20240805	17640	-33.90	20240701	9410	23.91	20240805	0.62	N	149950	500	81 억		235689	N	N	0	N	00	N
28	20241028	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-380	5	-3.16	20889250	1779	4.46	11830	12020	11500	15630	8430	12030	11742.13	1.51	0	-331	12496	12262	12066	11832	11636	12380	11950	82	3600	500	8420	10	1	15607500	1818	37.82	1.17	12	0.01	308.00	9970.00	17640	20240701	-33.96	9410	20240805	23.80	17640	-33.96	20240701	9410	23.80	20240805	17640	-33.96	20240701	9410	23.80	20240805	0.62	N	149950	500	81 억		235689	N	N	0	N	00	N
29	20241028	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-330	5	-2.74	11066570	935	2.34	11830	12020	11700	15630	8430	12030	11835.90	1.51	0	-323	12496	12262	12066	11832	11636	12380	11950	82	3600	500	8420	10	1	15607500	1826	37.99	1.17	12	0.01	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.62	N	149950	500	81 억		235689	N	N	0	N	00	N
30	20241028	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	-160	5	-1.33	8824810	744	1.86	11830	12020	11710	15630	8430	12030	11861.30	1.51	0	-265	12496	12262	12066	11832	11636	12380	11950	82	3600	500	8420	10	1	15607500	1853	38.54	1.19	12	0.00	308.00	9970.00	17640	20240701	-32.71	9410	20240805	26.14	17640	-32.71	20240701	9410	26.14	20240805	17640	-32.71	20240701	9410	26.14	20240805	0.62	N	149950	500	81 억		235689	N	N	0	N	00	N
31	20241028	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-140	5	-1.16	8765560	739	1.85	11830	12020	11710	15630	8430	12030	11861.38	1.51	0	-264	12496	12262	12066	11832	11636	12380	11950	82	3600	500	8420	10	1	15607500	1856	38.60	1.19	12	0.00	308.00	9970.00	17640	20240701	-32.60	9410	20240805	26.35	17640	-32.60	20240701	9410	26.35	20240805	17640	-32.60	20240701	9410	26.35	20240805	0.62	N	149950	500	81 억		235689	N	N	0	N	00	N
32	20241028	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	-70	5	-0.58	1148350	97	0.24	11830	12020	11830	15630	8430	12030	11838.66	1.51	0	-6	12496	12262	12066	11832	11636	12380	11950	82	3600	500	8420	10	1	15607500	1867	38.83	1.20	12	0.00	308.00	9970.00	17640	20240701	-32.20	9410	20240805	27.10	17640	-32.20	20240701	9410	27.10	20240805	17640	-32.20	20240701	9410	27.10	20240805	0.62	N	149950	500	81 억		235689	N	N	0	N	00	N
33	20241025	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	-20	5	-0.17	483657800	39914	94.78	11930	12300	11870	15660	8440	12050	12117.50	1.54	0	-5157	12756	12402	11936	11582	11116	12580	11760	82	3610	500	8430	10	1	15607500	1878	39.06	1.21	12	0.26	308.00	9970.00	17640	20240701	-31.80	9410	20240805	27.84	17640	-31.80	20240701	9410	27.84	20240805	17640	-31.80	20240701	9410	27.84	20240805	0.65	N	149950	500	81 억		240846	N	N	0	N	00	N
34	20241025	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	150	2	1.24	470741920	38845	92.24	11930	12300	11870	15660	8440	12050	12118.47	1.54	0	-5154	12756	12402	11936	11582	11116	12580	11760	82	3610	500	8430	10	1	15607500	1904	39.61	1.22	12	0.25	308.00	9970.00	17640	20240701	-30.84	9410	20240805	29.65	17640	-30.84	20240701	9410	29.65	20240805	17640	-30.84	20240701	9410	29.65	20240805	0.65	N	149950	500	81 억		240846	N	N	0	N	00	N
35	20241025	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	220	2	1.83	354836660	29272	69.51	11930	12300	11870	15660	8440	12050	12122.05	1.54	0	-4250	12756	12402	11936	11582	11116	12580	11760	82	3610	500	8430	10	1	15607500	1915	39.84	1.23	12	0.19	308.00	9970.00	17640	20240701	-30.44	9410	20240805	30.39	17640	-30.44	20240701	9410	30.39	20240805	17640	-30.44	20240701	9410	30.39	20240805	0.65	N	149950	500	81 억		240846	N	N	0	N	00	N
36	20241025	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	0	3	0.00	229527620	18961	45.02	11930	12300	11870	15660	8440	12050	12105.25	1.54	0	-1776	12756	12402	11936	11582	11116	12580	11760	82	3610	500	8430	10	1	15607500	1881	39.12	1.21	12	0.12	308.00	9970.00	17640	20240701	-31.69	9410	20240805	28.06	17640	-31.69	20240701	9410	28.06	20240805	17640	-31.69	20240701	9410	28.06	20240805	0.65	N	149950	500	81 억		240846	N	N	0	N	00	N
37	20241025	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	80	2	0.66	191363250	15799	37.52	11930	12300	11870	15660	8440	12050	12112.36	1.54	0	478	12756	12402	11936	11582	11116	12580	11760	82	3610	500	8430	10	1	15607500	1893	39.38	1.22	12	0.10	308.00	9970.00	17640	20240701	-31.24	9410	20240805	28.91	17640	-31.24	20240701	9410	28.91	20240805	17640	-31.24	20240701	9410	28.91	20240805	0.65	N	149950	500	81 억		240846	N	N	0	N	00	N
38	20241025	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	40	2	0.33	153873720	12714	30.19	11930	12300	11870	15660	8440	12050	12102.70	1.54	0	23	12756	12402	11936	11582	11116	12580	11760	82	3610	500	8430	10	1	15607500	1887	39.25	1.21	12	0.08	308.00	9970.00	17640	20240701	-31.46	9410	20240805	28.48	17640	-31.46	20240701	9410	28.48	20240805	17640	-31.46	20240701	9410	28.48	20240805	0.65	N	149950	500	81 억		240846	N	N	0	N	00	N
39	20241025	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-50	5	-0.41	121596240	10052	23.87	11930	12300	11870	15660	8440	12050	12096.72	1.54	0	989	12756	12402	11936	11582	11116	12580	11760	82	3610	500	8430	10	1	15607500	1873	38.96	1.20	12	0.06	308.00	9970.00	17640	20240701	-31.97	9410	20240805	27.52	17640	-31.97	20240701	9410	27.52	20240805	17640	-31.97	20240701	9410	27.52	20240805	0.65	N	149950	500	81 억		240846	N	N	0	N	00	N
40	20241025	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	50	2	0.41	2451940	203	0.48	11930	12130	11930	15660	8440	12050	12078.52	1.54	0	-12	12756	12402	11936	11582	11116	12580	11760	82	3610	500	8430	10	1	15607500	1889	39.29	1.21	12	0.00	308.00	9970.00	17640	20240701	-31.41	9410	20240805	28.59	17640	-31.41	20240701	9410	28.59	20240805	17640	-31.41	20240701	9410	28.59	20240805	0.65	N	149950	500	81 억		240846	N	N	0	N	00	N
41	20241024	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	350	2	2.99	501411030	42113	89.22	11480	12290	11470	15210	8190	11700	11906.29	1.58	0	-5200	12600	12150	11430	10980	10260	12375	11205	82	3510	500	8190	10	1	15607500	1881	39.12	1.21	12	0.27	308.00	9970.00	17640	20240701	-31.69	9410	20240805	28.06	17640	-31.69	20240701	9410	28.06	20240805	17640	-31.69	20240701	9410	28.06	20240805	0.65	N	149950	500	81 억		246222	N	N	0	N	00	N
42	20241024	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	440	2	3.76	483477790	40629	86.08	11480	12290	11470	15210	8190	11700	11899.82	1.58	0	-4200	12600	12150	11430	10980	10260	12375	11205	82	3510	500	8190	10	1	15607500	1895	39.42	1.22	12	0.26	308.00	9970.00	17640	20240701	-31.18	9410	20240805	29.01	17640	-31.18	20240701	9410	29.01	20240805	17640	-31.18	20240701	9410	29.01	20240805	0.65	N	149950	500	81 억		246222	N	N	0	N	00	N
43	20241024	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	50	2	0.43	234809370	20026	42.43	11480	11900	11470	15210	8190	11700	11725.23	1.58	0	-2593	12600	12150	11430	10980	10260	12375	11205	82	3510	500	8190	10	1	15607500	1834	38.15	1.18	12	0.13	308.00	9970.00	17640	20240701	-33.39	9410	20240805	24.87	17640	-33.39	20240701	9410	24.87	20240805	17640	-33.39	20240701	9410	24.87	20240805	0.65	N	149950	500	81 억		246222	N	N	0	N	00	N
44	20241024	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	40	2	0.34	153239310	13119	27.79	11480	11850	11470	15210	8190	11700	11680.72	1.58	0	-3040	12600	12150	11430	10980	10260	12375	11205	82	3510	500	8190	10	1	15607500	1832	38.12	1.18	12	0.08	308.00	9970.00	17640	20240701	-33.45	9410	20240805	24.76	17640	-33.45	20240701	9410	24.76	20240805	17640	-33.45	20240701	9410	24.76	20240805	0.65	N	149950	500	81 억		246222	N	N	0	N	00	N
45	20241024	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	100	2	0.85	132924490	11397	24.15	11480	11800	11470	15210	8190	11700	11663.11	1.58	0	-2959	12600	12150	11430	10980	10260	12375	11205	82	3510	500	8190	10	1	15607500	1842	38.31	1.18	12	0.07	308.00	9970.00	17640	20240701	-33.11	9410	20240805	25.40	17640	-33.11	20240701	9410	25.40	20240805	17640	-33.11	20240701	9410	25.40	20240805	0.65	N	149950	500	81 억		246222	N	N	0	N	00	N
46	20241024	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	0	3	0.00	112738840	9678	20.50	11480	11800	11470	15210	8190	11700	11648.98	1.58	0	-2618	12600	12150	11430	10980	10260	12375	11205	82	3510	500	8190	10	1	15607500	1826	37.99	1.17	12	0.06	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.65	N	149950	500	81 억		246222	N	N	0	N	00	N
47	20241024	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-50	5	-0.43	63710260	5474	11.60	11480	11800	11470	15210	8190	11700	11638.70	1.58	0	-2196	12600	12150	11430	10980	10260	12375	11205	82	3510	500	8190	10	1	15607500	1818	37.82	1.17	12	0.04	308.00	9970.00	17640	20240701	-33.96	9410	20240805	23.80	17640	-33.96	20240701	9410	23.80	20240805	17640	-33.96	20240701	9410	23.80	20240805	0.65	N	149950	500	81 억		246222	N	N	0	N	00	N
48	20241024	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-190	5	-1.62	6275240	546	1.16	11480	11550	11470	15210	8190	11700	11493.11	1.58	0	-186	12600	12150	11430	10980	10260	12375	11205	82	3510	500	8190	10	1	15607500	1796	37.37	1.15	12	0.00	308.00	9970.00	17640	20240701	-34.75	9410	20240805	22.32	17640	-34.75	20240701	9410	22.32	20240805	17640	-34.75	20240701	9410	22.32	20240805	0.65	N	149950	500	81 억		246222	N	N	0	N	00	N
49	20241023	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	820	2	7.54	536874300	47085	120.88	10810	11880	10710	14140	7620	10880	11402.23	1.58	0	-461	11760	11320	10980	10540	10200	11150	10370	82	3260	500	7610	10	1	15607500	1826	37.99	1.17	12	0.30	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.65	N	149950	500	81 억		246724	N	N	0	N	00	N
50	20241023	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	850	2	7.81	529902900	46490	119.35	10810	11880	10710	14140	7620	10880	11398.21	1.58	0	-453	11760	11320	10980	10540	10200	11150	10370	82	3260	500	7610	10	1	15607500	1831	38.08	1.18	12	0.30	308.00	9970.00	17640	20240701	-33.50	9410	20240805	24.65	17640	-33.50	20240701	9410	24.65	20240805	17640	-33.50	20240701	9410	24.65	20240805	0.65	N	149950	500	81 억		246724	N	N	0	N	00	N
51	20241023	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	840	2	7.72	446837910	39422	101.21	10810	11880	10710	14140	7620	10880	11334.73	1.58	0	-1224	11760	11320	10980	10540	10200	11150	10370	82	3260	500	7610	10	1	15607500	1829	38.05	1.18	12	0.25	308.00	9970.00	17640	20240701	-33.56	9410	20240805	24.55	17640	-33.56	20240701	9410	24.55	20240805	17640	-33.56	20240701	9410	24.55	20240805	0.65	N	149950	500	81 억		246724	N	N	0	N	00	N
52	20241023	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	770	2	7.08	355528880	31569	81.05	10810	11880	10710	14140	7620	10880	11261.96	1.58	0	-4327	11760	11320	10980	10540	10200	11150	10370	82	3260	500	7610	10	1	15607500	1818	37.82	1.17	12	0.20	308.00	9970.00	17640	20240701	-33.96	9410	20240805	23.80	17640	-33.96	20240701	9410	23.80	20240805	17640	-33.96	20240701	9410	23.80	20240805	0.65	N	149950	500	81 억		246724	N	N	0	N	00	N
53	20241023	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	760	2	6.99	283253020	25362	65.11	10810	11880	10710	14140	7620	10880	11168.40	1.58	0	-5391	11760	11320	10980	10540	10200	11150	10370	82	3260	500	7610	10	1	15607500	1817	37.79	1.17	12	0.16	308.00	9970.00	17640	20240701	-34.01	9410	20240805	23.70	17640	-34.01	20240701	9410	23.70	20240805	17640	-34.01	20240701	9410	23.70	20240805	0.65	N	149950	500	81 억		246724	N	N	0	N	00	N
54	20241023	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	170	2	1.56	141330590	12980	33.32	10810	11100	10710	14140	7620	10880	10888.34	1.58	0	-3531	11760	11320	10980	10540	10200	11150	10370	82	3260	500	7610	10	1	15607500	1725	35.88	1.11	12	0.08	308.00	9970.00	17640	20240701	-37.36	9410	20240805	17.43	17640	-37.36	20240701	9410	17.43	20240805	17640	-37.36	20240701	9410	17.43	20240805	0.65	N	149950	500	81 억		246724	N	N	0	N	00	N
55	20241023	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	0	3	0.00	95118290	8742	22.44	10810	11100	10710	14140	7620	10880	10880.61	1.58	0	-3709	11760	11320	10980	10540	10200	11150	10370	82	3260	500	7610	10	1	15607500	1698	35.32	1.09	12	0.06	308.00	9970.00	17640	20240701	-38.32	9410	20240805	15.62	17640	-38.32	20240701	9410	15.62	20240805	17640	-38.32	20240701	9410	15.62	20240805	0.65	N	149950	500	81 억		246724	N	N	0	N	00	N
56	20241023	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	-40	5	-0.37	8009620	741	1.90	10810	10880	10780	14140	7620	10880	10809.20	1.58	0	-115	11760	11320	10980	10540	10200	11150	10370	82	3260	500	7610	10	1	15607500	1692	35.19	1.09	12	0.00	308.00	9970.00	17640	20240701	-38.55	9410	20240805	15.20	17640	-38.55	20240701	9410	15.20	20240805	17640	-38.55	20240701	9410	15.20	20240805	0.65	N	149950	500	81 억		246724	N	N	0	N	00	N
57	20241022	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-320	5	-2.86	422367560	38952	61.79	11200	11420	10640	14560	7840	11200	10843.28	1.61	0	-4550	11680	11440	11200	10960	10720	11320	10840	82	3360	500	7840	10	1	15607500	1698	35.32	1.09	12	0.25	308.00	9970.00	17640	20240701	-38.32	9410	20240805	15.62	17640	-38.32	20240701	9410	15.62	20240805	17640	-38.32	20240701	9410	15.62	20240805	0.67	N	149950	500	81 억		251262	N	N	0	N	00	N
58	20241022	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	-290	5	-2.59	401215130	37010	58.71	11200	11420	10640	14560	7840	11200	10840.72	1.61	0	-4300	11680	11440	11200	10960	10720	11320	10840	82	3360	500	7840	10	1	15607500	1703	35.42	1.09	12	0.24	308.00	9970.00	17640	20240701	-38.15	9410	20240805	15.94	17640	-38.15	20240701	9410	15.94	20240805	17640	-38.15	20240701	9410	15.94	20240805	0.67	N	149950	500	81 억		251262	N	N	0	N	00	N
59	20241022	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	-300	5	-2.68	318972680	29502	46.80	11200	11420	10640	14560	7840	11200	10811.90	1.61	0	-5054	11680	11440	11200	10960	10720	11320	10840	82	3360	500	7840	10	1	15607500	1701	35.39	1.09	12	0.19	308.00	9970.00	17640	20240701	-38.21	9410	20240805	15.83	17640	-38.21	20240701	9410	15.83	20240805	17640	-38.21	20240701	9410	15.83	20240805	0.67	N	149950	500	81 억		251262	N	N	0	N	00	N
60	20241022	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-480	5	-4.29	197519870	18175	28.83	11200	11420	10690	14560	7840	11200	10867.67	1.61	0	-6523	11680	11440	11200	10960	10720	11320	10840	82	3360	500	7840	10	1	15607500	1673	34.81	1.08	12	0.12	308.00	9970.00	17640	20240701	-39.23	9410	20240805	13.92	17640	-39.23	20240701	9410	13.92	20240805	17640	-39.23	20240701	9410	13.92	20240805	0.67	N	149950	500	81 억		251262	N	N	0	N	00	N
61	20241022	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-420	5	-3.75	142693150	13077	20.74	11200	11420	10730	14560	7840	11200	10911.76	1.61	0	-5171	11680	11440	11200	10960	10720	11320	10840	82	3360	500	7840	10	1	15607500	1682	35.00	1.08	12	0.08	308.00	9970.00	17640	20240701	-38.89	9410	20240805	14.56	17640	-38.89	20240701	9410	14.56	20240805	17640	-38.89	20240701	9410	14.56	20240805	0.67	N	149950	500	81 억		251262	N	N	0	N	00	N
62	20241022	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	-380	5	-3.39	99983910	9124	14.47	11200	11420	10730	14560	7840	11200	10958.34	1.61	0	-5086	11680	11440	11200	10960	10720	11320	10840	82	3360	500	7840	10	1	15607500	1689	35.13	1.09	12	0.06	308.00	9970.00	17640	20240701	-38.66	9410	20240805	14.98	17640	-38.66	20240701	9410	14.98	20240805	17640	-38.66	20240701	9410	14.98	20240805	0.67	N	149950	500	81 억		251262	N	N	0	N	00	N
63	20241022	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	-380	5	-3.39	80074220	7279	11.55	11200	11420	10750	14560	7840	11200	11000.72	1.61	0	-4323	11680	11440	11200	10960	10720	11320	10840	82	3360	500	7840	10	1	15607500	1689	35.13	1.09	12	0.05	308.00	9970.00	17640	20240701	-38.66	9410	20240805	14.98	17640	-38.66	20240701	9410	14.98	20240805	17640	-38.66	20240701	9410	14.98	20240805	0.67	N	149950	500	81 억		251262	N	N	0	N	00	N
64	20241022	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-50	5	-0.45	560110	50	0.08	11200	11420	11150	14560	7840	11200	11202.20	1.61	0	-34	11680	11440	11200	10960	10720	11320	10840	82	3360	500	7840	10	1	15607500	1740	36.20	1.12	12	0.00	308.00	9970.00	17640	20240701	-36.79	9410	20240805	18.49	17640	-36.79	20240701	9410	18.49	20240805	17640	-36.79	20240701	9410	18.49	20240805	0.67	N	149950	500	81 억		251262	N	N	0	N	00	N
65	20241021	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-220	5	-1.93	705755250	63038	1031.72	11410	11440	10960	14840	8000	11420	11192.10	1.66	0	-7991	11573	11496	11423	11346	11273	11460	11310	82	3420	500	7990	10	1	15607500	1748	36.36	1.12	12	0.40	308.00	9970.00	17640	20240701	-36.51	9410	20240805	19.02	17640	-36.51	20240701	9410	19.02	20240805	17640	-36.51	20240701	9410	19.02	20240805	0.67	N	149950	500	81 억		259067	N	N	0	N	00	N
66	20241021	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	-210	5	-1.84	685493120	61229	1002.11	11410	11440	10960	14840	8000	11420	11191.84	1.66	0	-7726	11573	11496	11423	11346	11273	11460	11310	82	3420	500	7990	10	1	15607500	1750	36.40	1.12	12	0.39	308.00	9970.00	17640	20240701	-36.45	9410	20240805	19.13	17640	-36.45	20240701	9410	19.13	20240805	17640	-36.45	20240701	9410	19.13	20240805	0.67	N	149950	500	81 억		259067	N	N	0	N	00	N
67	20241021	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-320	5	-2.80	554681990	49523	810.52	11410	11440	10960	14840	8000	11420	11195.97	1.66	0	-10611	11573	11496	11423	11346	11273	11460	11310	82	3420	500	7990	10	1	15607500	1732	36.04	1.11	12	0.32	308.00	9970.00	17640	20240701	-37.07	9410	20240805	17.96	17640	-37.07	20240701	9410	17.96	20240805	17640	-37.07	20240701	9410	17.96	20240805	0.67	N	149950	500	81 억		259067	N	N	0	N	00	N
68	20241021	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11170	-250	5	-2.19	492597080	43948	719.28	11410	11440	10960	14840	8000	11420	11203.71	1.66	0	-9806	11573	11496	11423	11346	11273	11460	11310	82	3420	500	7990	10	1	15607500	1743	36.27	1.12	12	0.28	308.00	9970.00	17640	20240701	-36.68	9410	20240805	18.70	17640	-36.68	20240701	9410	18.70	20240805	17640	-36.68	20240701	9410	18.70	20240805	0.67	N	149950	500	81 억		259067	N	N	0	N	00	N
69	20241021	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	-230	5	-2.01	445234720	39711	649.93	11410	11440	10960	14840	8000	11420	11206.50	1.66	0	-6655	11573	11496	11423	11346	11273	11460	11310	82	3420	500	7990	10	1	15607500	1746	36.33	1.12	12	0.25	308.00	9970.00	17640	20240701	-36.56	9410	20240805	18.92	17640	-36.56	20240701	9410	18.92	20240805	17640	-36.56	20240701	9410	18.92	20240805	0.67	N	149950	500	81 억		259067	N	N	0	N	00	N
70	20241021	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-190	5	-1.66	422846440	37713	617.23	11410	11440	10960	14840	8000	11420	11206.56	1.66	0	-6197	11573	11496	11423	11346	11273	11460	11310	82	3420	500	7990	10	1	15607500	1753	36.46	1.13	12	0.24	308.00	9970.00	17640	20240701	-36.34	9410	20240805	19.34	17640	-36.34	20240701	9410	19.34	20240805	17640	-36.34	20240701	9410	19.34	20240805	0.67	N	149950	500	81 억		259067	N	N	0	N	00	N
71	20241021	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-280	5	-2.45	360463330	32114	525.60	11410	11440	10960	14840	8000	11420	11218.21	1.66	0	-6176	11573	11496	11423	11346	11273	11460	11310	82	3420	500	7990	10	1	15607500	1739	36.17	1.12	12	0.21	308.00	9970.00	17640	20240701	-36.85	9410	20240805	18.38	17640	-36.85	20240701	9410	18.38	20240805	17640	-36.85	20240701	9410	18.38	20240805	0.67	N	149950	500	81 억		259067	N	N	0	N	00	N
72	20241021	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-170	5	-1.49	185242060	16304	266.84	11410	11440	11250	14840	8000	11420	11357.95	1.66	0	-5497	11573	11496	11423	11346	11273	11460	11310	82	3420	500	7990	10	1	15607500	1756	36.53	1.13	12	0.10	308.00	9970.00	17640	20240701	-36.22	9410	20240805	19.55	17640	-36.22	20240701	9410	19.55	20240805	17640	-36.22	20240701	9410	19.55	20240805	0.67	N	149950	500	81 억		259067	N	N	0	N	00	N
73	20241018	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-30	5	-0.26	69631040	6110	72.57	11450	11500	11350	14880	8020	11450	11396.24	1.67	0	-1290	11843	11646	11483	11286	11123	11745	11385	82	3430	500	8010	10	1	15607500	1782	37.08	1.15	12	0.04	308.00	9970.00	17640	20240701	-35.26	9410	20240805	21.36	17640	-35.26	20240701	9410	21.36	20240805	17640	-35.26	20240701	9410	21.36	20240805	0.79	N	149950	500	81 억		260357	N	N	0	N	00	N
74	20241018	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-90	5	-0.79	58976570	5177	61.49	11450	11500	11350	14880	8020	11450	11392.04	1.67	0	-1192	11843	11646	11483	11286	11123	11745	11385	82	3430	500	8010	10	1	15607500	1773	36.88	1.14	12	0.03	308.00	9970.00	17640	20240701	-35.60	9410	20240805	20.72	17640	-35.60	20240701	9410	20.72	20240805	17640	-35.60	20240701	9410	20.72	20240805	0.79	N	149950	500	81 억		260357	N	N	0	N	00	N
75	20241018	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	-80	5	-0.70	48849760	4286	50.91	11450	11500	11350	14880	8020	11450	11397.52	1.67	0	-1192	11843	11646	11483	11286	11123	11745	11385	82	3430	500	8010	10	1	15607500	1775	36.92	1.14	12	0.03	308.00	9970.00	17640	20240701	-35.54	9410	20240805	20.83	17640	-35.54	20240701	9410	20.83	20240805	17640	-35.54	20240701	9410	20.83	20240805	0.79	N	149950	500	81 억		260357	N	N	0	N	00	N
76	20241018	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-50	5	-0.44	20083660	1760	20.91	11450	11500	11350	14880	8020	11450	11411.17	1.67	0	-1090	11843	11646	11483	11286	11123	11745	11385	82	3430	500	8010	10	1	15607500	1779	37.01	1.14	12	0.01	308.00	9970.00	17640	20240701	-35.37	9410	20240805	21.15	17640	-35.37	20240701	9410	21.15	20240805	17640	-35.37	20240701	9410	21.15	20240805	0.79	N	149950	500	81 억		260357	N	N	0	N	00	N
77	20241018	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-50	5	-0.44	14970000	1311	15.57	11450	11500	11350	14880	8020	11450	11418.76	1.67	0	-990	11843	11646	11483	11286	11123	11745	11385	82	3430	500	8010	10	1	15607500	1779	37.01	1.14	12	0.01	308.00	9970.00	17640	20240701	-35.37	9410	20240805	21.15	17640	-35.37	20240701	9410	21.15	20240805	17640	-35.37	20240701	9410	21.15	20240805	0.79	N	149950	500	81 억		260357	N	N	0	N	00	N
78	20241018	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	-20	5	-0.17	13589610	1190	14.13	11450	11500	11350	14880	8020	11450	11419.84	1.67	0	-944	11843	11646	11483	11286	11123	11745	11385	82	3430	500	8010	10	1	15607500	1784	37.11	1.15	12	0.01	308.00	9970.00	17640	20240701	-35.20	9410	20240805	21.47	17640	-35.20	20240701	9410	21.47	20240805	17640	-35.20	20240701	9410	21.47	20240805	0.79	N	149950	500	81 억		260357	N	N	0	N	00	N
79	20241018	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-10	5	-0.09	12423180	1088	12.92	11450	11500	11350	14880	8020	11450	11418.36	1.67	0	-932	11843	11646	11483	11286	11123	11745	11385	82	3430	500	8010	10	1	15607500	1785	37.14	1.15	12	0.01	308.00	9970.00	17640	20240701	-35.15	9410	20240805	21.57	17640	-35.15	20240701	9410	21.57	20240805	17640	-35.15	20240701	9410	21.57	20240805	0.79	N	149950	500	81 억		260357	N	N	0	N	00	N
80	20241018	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	50	2	0.44	1097560	96	1.14	11450	11500	11420	14880	8020	11450	11432.92	1.67	0	-83	11843	11646	11483	11286	11123	11745	11385	82	3430	500	8010	10	1	15607500	1795	37.34	1.15	12	0.00	308.00	9970.00	17640	20240701	-34.81	9410	20240805	22.21	17640	-34.81	20240701	9410	22.21	20240805	17640	-34.81	20240701	9410	22.21	20240805	0.79	N	149950	500	81 억		260357	N	N	0	N	00	N
81	20241017	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	0	3	0.00	94990360	8306	83.13	11320	11680	11320	14880	8020	11450	11436.35	1.65	0	2422	11850	11650	11450	11250	11050	11750	11350	82	3430	500	8010	10	1	15607500	1787	37.18	1.15	12	0.05	308.00	9970.00	17640	20240701	-35.09	9410	20240805	21.68	17640	-35.09	20240701	9410	21.68	20240805	17640	-35.09	20240701	9410	21.68	20240805	0.77	N	149950	500	81 억		257930	N	N	3272	N	00	N
82	20241017	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	10	2	0.09	83455470	7299	73.05	11320	11680	11320	14880	8020	11450	11433.82	1.65	0	2174	11850	11650	11450	11250	11050	11750	11350	82	3430	500	8010	10	1	15607500	1789	37.21	1.15	12	0.05	308.00	9970.00	17640	20240701	-35.03	9410	20240805	21.79	17640	-35.03	20240701	9410	21.79	20240805	17640	-35.03	20240701	9410	21.79	20240805	0.77	N	149950	500	81 억		257930	N	N	3272	N	00	N
83	20241017	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	20	2	0.17	71041310	6216	62.21	11320	11680	11320	14880	8020	11450	11428.78	1.65	0	1709	11850	11650	11450	11250	11050	11750	11350	82	3430	500	8010	10	1	15607500	1790	37.24	1.15	12	0.04	308.00	9970.00	17640	20240701	-34.98	9410	20240805	21.89	17640	-34.98	20240701	9410	21.89	20240805	17640	-34.98	20240701	9410	21.89	20240805	0.77	N	149950	500	81 억		257930	N	N	3272	N	00	N
84	20241017	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	20	2	0.17	48235240	4230	42.33	11320	11680	11320	14880	8020	11450	11403.13	1.65	0	1459	11850	11650	11450	11250	11050	11750	11350	82	3430	500	8010	10	1	15607500	1790	37.24	1.15	12	0.03	308.00	9970.00	17640	20240701	-34.98	9410	20240805	21.89	17640	-34.98	20240701	9410	21.89	20240805	17640	-34.98	20240701	9410	21.89	20240805	0.77	N	149950	500	81 억		257930	N	N	3272	N	00	N
85	20241017	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	30	2	0.26	47192440	4139	41.42	11320	11680	11320	14880	8020	11450	11401.89	1.65	0	1501	11850	11650	11450	11250	11050	11750	11350	82	3430	500	8010	10	1	15607500	1792	37.27	1.15	12	0.03	308.00	9970.00	17640	20240701	-34.92	9410	20240805	22.00	17640	-34.92	20240701	9410	22.00	20240805	17640	-34.92	20240701	9410	22.00	20240805	0.77	N	149950	500	81 억		257930	N	N	3272	N	00	N
86	20241017	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-30	5	-0.26	47169540	4137	41.40	11320	11680	11320	14880	8020	11450	11401.87	1.65	0	1501	11850	11650	11450	11250	11050	11750	11350	82	3430	500	8010	10	1	15607500	1782	37.08	1.15	12	0.03	308.00	9970.00	17640	20240701	-35.26	9410	20240805	21.36	17640	-35.26	20240701	9410	21.36	20240805	17640	-35.26	20240701	9410	21.36	20240805	0.77	N	149950	500	81 억		257930	N	N	3272	N	00	N
87	20241017	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	20	2	0.17	38473590	3375	33.78	11320	11680	11320	14880	8020	11450	11399.58	1.65	0	1282	11850	11650	11450	11250	11050	11750	11350	82	3430	500	8010	10	1	15607500	1790	37.24	1.15	12	0.02	308.00	9970.00	17640	20240701	-34.98	9410	20240805	21.89	17640	-34.98	20240701	9410	21.89	20240805	17640	-34.98	20240701	9410	21.89	20240805	0.77	N	149950	500	81 억		257930	N	N	3272	N	00	N
88	20241017	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	50	2	0.44	26244880	2301	23.03	11320	11680	11320	14880	8020	11450	11405.86	1.65	0	1028	11850	11650	11450	11250	11050	11750	11350	82	3430	500	8010	10	1	15607500	1795	37.34	1.15	12	0.01	308.00	9970.00	17640	20240701	-34.81	9410	20240805	22.21	17640	-34.81	20240701	9410	22.21	20240805	17640	-34.81	20240701	9410	22.21	20240805	0.77	N	149950	500	81 억		257930	N	N	3272	N	00	N
89	20241016	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-160	5	-1.38	115060040	9992	46.83	11260	11650	11250	15090	8130	11610	11515.22	1.66	0	-1186	12303	11956	11773	11426	11243	11865	11335	82	3480	500	8120	10	1	15607500	1787	37.18	1.15	12	0.06	308.00	9970.00	17640	20240701	-35.09	9410	20240805	21.68	17640	-35.09	20240701	9410	21.68	20240805	17640	-35.09	20240701	9410	21.68	20240805	0.76	N	149950	500	81 억		259114	N	N	3272	N	00	N
90	20241016	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	0	3	0.00	67557560	5846	27.40	11260	11650	11250	15090	8130	11610	11556.20	1.66	0	-611	12303	11956	11773	11426	11243	11865	11335	82	3480	500	8120	10	1	15607500	1812	37.69	1.16	12	0.04	308.00	9970.00	17640	20240701	-34.18	9410	20240805	23.38	17640	-34.18	20240701	9410	23.38	20240805	17640	-34.18	20240701	9410	23.38	20240805	0.76	N	149950	500	81 억		259114	N	N	0	N	00	N
91	20241016	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-60	5	-0.52	64333460	5568	26.10	11260	11650	11250	15090	8130	11610	11554.14	1.66	0	-499	12303	11956	11773	11426	11243	11865	11335	82	3480	500	8120	10	1	15607500	1803	37.50	1.16	12	0.04	308.00	9970.00	17640	20240701	-34.52	9410	20240805	22.74	17640	-34.52	20240701	9410	22.74	20240805	17640	-34.52	20240701	9410	22.74	20240805	0.76	N	149950	500	81 억		259114	N	N	0	N	00	N
92	20241016	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	20	2	0.17	35851920	3111	14.58	11260	11630	11250	15090	8130	11610	11524.24	1.66	0	-837	12303	11956	11773	11426	11243	11865	11335	82	3480	500	8120	10	1	15607500	1815	37.76	1.17	12	0.02	308.00	9970.00	17640	20240701	-34.07	9410	20240805	23.59	17640	-34.07	20240701	9410	23.59	20240805	17640	-34.07	20240701	9410	23.59	20240805	0.76	N	149950	500	81 억		259114	N	N	0	N	00	N
93	20241016	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	-40	5	-0.34	31836930	2765	12.96	11260	11630	11250	15090	8130	11610	11514.26	1.66	0	-935	12303	11956	11773	11426	11243	11865	11335	82	3480	500	8120	10	1	15607500	1806	37.56	1.16	12	0.02	308.00	9970.00	17640	20240701	-34.41	9410	20240805	22.95	17640	-34.41	20240701	9410	22.95	20240805	17640	-34.41	20240701	9410	22.95	20240805	0.76	N	149950	500	81 억		259114	N	N	0	N	00	N
94	20241016	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-60	5	-0.52	29469660	2560	12.00	11260	11630	11250	15090	8130	11610	11511.59	1.66	0	-796	12303	11956	11773	11426	11243	11865	11335	82	3480	500	8120	10	1	15607500	1803	37.50	1.16	12	0.02	308.00	9970.00	17640	20240701	-34.52	9410	20240805	22.74	17640	-34.52	20240701	9410	22.74	20240805	17640	-34.52	20240701	9410	22.74	20240805	0.76	N	149950	500	81 억		259114	N	N	0	N	00	N
95	20241016	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-90	5	-0.78	24751460	2153	10.09	11260	11630	11250	15090	8130	11610	11496.27	1.66	0	-574	12303	11956	11773	11426	11243	11865	11335	82	3480	500	8120	10	1	15607500	1798	37.40	1.16	12	0.01	308.00	9970.00	17640	20240701	-34.69	9410	20240805	22.42	17640	-34.69	20240701	9410	22.42	20240805	17640	-34.69	20240701	9410	22.42	20240805	0.76	N	149950	500	81 억		259114	N	N	0	N	00	N
96	20241016	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-140	5	-1.21	4762530	421	1.97	11260	11540	11250	15090	8130	11610	11312.42	1.66	0	-156	12303	11956	11773	11426	11243	11865	11335	82	3480	500	8120	10	1	15607500	1790	37.24	1.15	12	0.00	308.00	9970.00	17640	20240701	-34.98	9410	20240805	21.89	17640	-34.98	20240701	9410	21.89	20240805	17640	-34.98	20240701	9410	21.89	20240805	0.76	N	149950	500	81 억		259114	N	N	0	N	00	N
97	20241015	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	-250	5	-2.11	248555970	21235	263.69	12120	12120	11590	15410	8310	11860	11705.01	1.70	0	-6275	12280	12070	11930	11720	11580	12000	11650	82	3550	500	8300	10	1	15607500	1812	37.69	1.16	12	0.14	308.00	9970.00	17640	20240701	-34.18	9410	20240805	23.38	17640	-34.18	20240701	9410	23.38	20240805	17640	-34.18	20240701	9410	23.38	20240805	0.77	N	149950	500	81 억		265381	N	N	4	N	00	N
98	20241015	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-150	5	-1.26	223788290	19111	237.32	12120	12120	11590	15410	8310	11860	11709.92	1.70	0	-5579	12280	12070	11930	11720	11580	12000	11650	82	3550	500	8300	10	1	15607500	1828	38.02	1.17	12	0.12	308.00	9970.00	17640	20240701	-33.62	9410	20240805	24.44	17640	-33.62	20240701	9410	24.44	20240805	17640	-33.62	20240701	9410	24.44	20240805	0.77	N	149950	500	81 억		265381	N	N	4	N	00	N
99	20241015	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-160	5	-1.35	203373540	17366	215.65	12120	12120	11590	15410	8310	11860	11711.02	1.70	0	-5090	12280	12070	11930	11720	11580	12000	11650	82	3550	500	8300	10	1	15607500	1826	37.99	1.17	12	0.11	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.77	N	149950	500	81 억		265381	N	N	4	N	00	N
100	20241015	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-220	5	-1.85	201059290	17168	213.19	12120	12120	11590	15410	8310	11860	11711.28	1.70	0	-5088	12280	12070	11930	11720	11580	12000	11650	82	3550	500	8300	10	1	15607500	1817	37.79	1.17	12	0.11	308.00	9970.00	17640	20240701	-34.01	9410	20240805	23.70	17640	-34.01	20240701	9410	23.70	20240805	17640	-34.01	20240701	9410	23.70	20240805	0.77	N	149950	500	81 억		265381	N	N	4	N	00	N
101	20241015	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	-240	5	-2.02	169670290	14469	179.67	12120	12120	11620	15410	8310	11860	11726.47	1.70	0	-3374	12280	12070	11930	11720	11580	12000	11650	82	3550	500	8300	10	1	15607500	1814	37.73	1.17	12	0.09	308.00	9970.00	17640	20240701	-34.13	9410	20240805	23.49	17640	-34.13	20240701	9410	23.49	20240805	17640	-34.13	20240701	9410	23.49	20240805	0.77	N	149950	500	81 억		265381	N	N	4	N	00	N
102	20241015	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	-170	5	-1.43	125924880	10716	133.07	12120	12120	11650	15410	8310	11860	11751.11	1.70	0	-2276	12280	12070	11930	11720	11580	12000	11650	82	3550	500	8300	10	1	15607500	1825	37.95	1.17	12	0.07	308.00	9970.00	17640	20240701	-33.73	9410	20240805	24.23	17640	-33.73	20240701	9410	24.23	20240805	17640	-33.73	20240701	9410	24.23	20240805	0.77	N	149950	500	81 억		265381	N	N	4	N	00	N
103	20241015	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	-190	5	-1.60	67751120	5737	71.24	12120	12120	11670	15410	8310	11860	11809.50	1.70	0	-3539	12280	12070	11930	11720	11580	12000	11650	82	3550	500	8300	10	1	15607500	1821	37.89	1.17	12	0.04	308.00	9970.00	17640	20240701	-33.84	9410	20240805	24.02	17640	-33.84	20240701	9410	24.02	20240805	17640	-33.84	20240701	9410	24.02	20240805	0.77	N	149950	500	81 억		265381	N	N	4	N	00	N
104	20241015	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	140	2	1.18	7016770	579	7.19	12120	12120	12000	15410	8310	11860	12118.77	1.70	0	-220	12280	12070	11930	11720	11580	12000	11650	82	3550	500	8300	10	1	15607500	1873	38.96	1.20	12	0.00	308.00	9970.00	17640	20240701	-31.97	9410	20240805	27.52	17640	-31.97	20240701	9410	27.52	20240805	17640	-31.97	20240701	9410	27.52	20240805	0.77	N	149950	500	81 억		265381	N	N	4	N	00	N
105	20241014	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	-280	5	-2.31	95796210	8039	22.60	12140	12140	11790	15780	8500	12140	11916.43	1.72	0	-2630	12520	12330	11950	11760	11380	12425	11855	82	3640	500	8490	10	1	15607500	1851	38.51	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.77	9410	20240805	26.04	17640	-32.77	20240701	9410	26.04	20240805	17640	-32.77	20240701	9410	26.04	20240805	0.76	N	149950	500	81 억		268011	N	N	4	N	00	N
106	20241014	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	-260	5	-2.14	85470340	7169	20.15	12140	12140	11790	15780	8500	12140	11922.21	1.72	0	-2547	12520	12330	11950	11760	11380	12425	11855	82	3640	500	8490	10	1	15607500	1854	38.57	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.65	9410	20240805	26.25	17640	-32.65	20240701	9410	26.25	20240805	17640	-32.65	20240701	9410	26.25	20240805	0.76	N	149950	500	81 억		268011	N	N	5677	N	00	N
107	20241014	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	-260	5	-2.14	61472600	5145	14.46	12140	12140	11850	15780	8500	12140	11948.03	1.72	0	-1898	12520	12330	11950	11760	11380	12425	11855	82	3640	500	8490	10	1	15607500	1854	38.57	1.19	12	0.03	308.00	9970.00	17640	20240701	-32.65	9410	20240805	26.25	17640	-32.65	20240701	9410	26.25	20240805	17640	-32.65	20240701	9410	26.25	20240805	0.76	N	149950	500	81 억		268011	N	N	5677	N	00	N
108	20241014	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-290	5	-2.39	57115020	4780	13.44	12140	12140	11850	15780	8500	12140	11948.75	1.72	0	-1901	12520	12330	11950	11760	11380	12425	11855	82	3640	500	8490	10	1	15607500	1849	38.47	1.19	12	0.03	308.00	9970.00	17640	20240701	-32.82	9410	20240805	25.93	17640	-32.82	20240701	9410	25.93	20240805	17640	-32.82	20240701	9410	25.93	20240805	0.76	N	149950	500	81 억		268011	N	N	5677	N	00	N
109	20241014	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	-260	5	-2.14	49697380	4157	11.68	12140	12140	11850	15780	8500	12140	11955.11	1.72	0	-1858	12520	12330	11950	11760	11380	12425	11855	82	3640	500	8490	10	1	15607500	1854	38.57	1.19	12	0.03	308.00	9970.00	17640	20240701	-32.65	9410	20240805	26.25	17640	-32.65	20240701	9410	26.25	20240805	17640	-32.65	20240701	9410	26.25	20240805	0.76	N	149950	500	81 억		268011	N	N	5677	N	00	N
110	20241014	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	-260	5	-2.14	42878240	3583	10.07	12140	12140	11850	15780	8500	12140	11967.13	1.72	0	-1718	12520	12330	11950	11760	11380	12425	11855	82	3640	500	8490	10	1	15607500	1854	38.57	1.19	12	0.02	308.00	9970.00	17640	20240701	-32.65	9410	20240805	26.25	17640	-32.65	20240701	9410	26.25	20240805	17640	-32.65	20240701	9410	26.25	20240805	0.76	N	149950	500	81 억		268011	N	N	5677	N	00	N
111	20241014	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-290	5	-2.39	33124260	2764	7.77	12140	12140	11850	15780	8500	12140	11984.18	1.72	0	-1166	12520	12330	11950	11760	11380	12425	11855	82	3640	500	8490	10	1	15607500	1849	38.47	1.19	12	0.02	308.00	9970.00	17640	20240701	-32.82	9410	20240805	25.93	17640	-32.82	20240701	9410	25.93	20240805	17640	-32.82	20240701	9410	25.93	20240805	0.76	N	149950	500	81 억		268011	N	N	5677	N	00	N
112	20241014	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-120	5	-0.99	5377370	447	1.26	12140	12140	12020	15780	8500	12140	12029.91	1.72	0	229	12520	12330	11950	11760	11380	12425	11855	82	3640	500	8490	10	1	15607500	1876	39.03	1.21	12	0.00	308.00	9970.00	17640	20240701	-31.86	9410	20240805	27.74	17640	-31.86	20240701	9410	27.74	20240805	17640	-31.86	20240701	9410	27.74	20240805	0.76	N	149950	500	81 억		268011	N	N	5677	N	00	N
113	20241011	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	440	2	3.76	422810210	35575	300.79	11600	12140	11570	15210	8190	11700	11885.04	1.72	0	16640	11920	11810	11720	11610	11520	11865	11665	82	3510	500	8190	10	1	15607500	1895	39.42	1.22	12	0.23	308.00	9970.00	17640	20240701	-31.18	9410	20240805	29.01	17640	-31.18	20240701	9410	29.01	20240805	17640	-31.18	20240701	9410	29.01	20240805	0.75	N	149950	500	81 억		268556	N	N	5677	N	00	N
114	20241011	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	290	2	2.48	283969750	24100	203.77	11600	12030	11570	15210	8190	11700	11782.98	1.72	0	8456	11920	11810	11720	11610	11520	11865	11665	82	3510	500	8190	10	1	15607500	1871	38.93	1.20	12	0.15	308.00	9970.00	17640	20240701	-32.03	9410	20240805	27.42	17640	-32.03	20240701	9410	27.42	20240805	17640	-32.03	20240701	9410	27.42	20240805	0.75	N	149950	500	81 억		268556	N	N	0	N	00	N
115	20241011	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	0	3	0.00	152043450	12973	109.69	11600	11890	11570	15210	8190	11700	11719.99	1.72	0	1117	11920	11810	11720	11610	11520	11865	11665	82	3510	500	8190	10	1	15607500	1826	37.99	1.17	12	0.08	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.75	N	149950	500	81 억		268556	N	N	0	N	00	N
116	20241011	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	10	2	0.09	145912070	12449	105.26	11600	11890	11570	15210	8190	11700	11720.79	1.72	0	1228	11920	11810	11720	11610	11520	11865	11665	82	3510	500	8190	10	1	15607500	1828	38.02	1.17	12	0.08	308.00	9970.00	17640	20240701	-33.62	9410	20240805	24.44	17640	-33.62	20240701	9410	24.44	20240805	17640	-33.62	20240701	9410	24.44	20240805	0.75	N	149950	500	81 억		268556	N	N	0	N	00	N
117	20241011	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	60	2	0.51	108841330	9277	78.44	11600	11890	11570	15210	8190	11700	11732.38	1.72	0	2905	11920	11810	11720	11610	11520	11865	11665	82	3510	500	8190	10	1	15607500	1835	38.18	1.18	12	0.06	308.00	9970.00	17640	20240701	-33.33	9410	20240805	24.97	17640	-33.33	20240701	9410	24.97	20240805	17640	-33.33	20240701	9410	24.97	20240805	0.75	N	149950	500	81 억		268556	N	N	0	N	00	N
118	20241011	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	100	2	0.85	107111710	9130	77.20	11600	11890	11570	15210	8190	11700	11731.84	1.72	0	2984	11920	11810	11720	11610	11520	11865	11665	82	3510	500	8190	10	1	15607500	1842	38.31	1.18	12	0.06	308.00	9970.00	17640	20240701	-33.11	9410	20240805	25.40	17640	-33.11	20240701	9410	25.40	20240805	17640	-33.11	20240701	9410	25.40	20240805	0.75	N	149950	500	81 억		268556	N	N	0	N	00	N
119	20241011	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	170	2	1.45	103926530	8861	74.92	11600	11890	11570	15210	8190	11700	11728.53	1.72	0	2972	11920	11810	11720	11610	11520	11865	11665	82	3510	500	8190	10	1	15607500	1853	38.54	1.19	12	0.06	308.00	9970.00	17640	20240701	-32.71	9410	20240805	26.14	17640	-32.71	20240701	9410	26.14	20240805	17640	-32.71	20240701	9410	26.14	20240805	0.75	N	149950	500	81 억		268556	N	N	0	N	00	N
120	20241011	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	80	2	0.68	5240240	451	3.81	11600	11790	11570	15210	8190	11700	11619.16	1.72	0	0	11920	11810	11720	11610	11520	11865	11665	82	3510	500	8190	10	1	15607500	1839	38.25	1.18	12	0.00	308.00	9970.00	17640	20240701	-33.22	9410	20240805	25.19	17640	-33.22	20240701	9410	25.19	20240805	17640	-33.22	20240701	9410	25.19	20240805	0.75	N	149950	500	81 억		268556	N	N	0	N	00	N
121	20241010	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-30	5	-0.26	135788010	11572	126.69	11630	11830	11630	15240	8220	11730	11734.19	1.74	0	-3181	12096	11912	11766	11582	11436	11840	11510	82	3510	500	8210	10	1	15607500	1826	37.99	1.17	12	0.07	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.75	N	149950	500	81 억		271737	N	N	0	N	00	N
122	20241010	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-50	5	-0.43	121003660	10310	112.87	11630	11830	11630	15240	8220	11730	11736.53	1.74	0	-2905	12096	11912	11766	11582	11436	11840	11510	82	3510	500	8210	10	1	15607500	1823	37.92	1.17	12	0.07	308.00	9970.00	17640	20240701	-33.79	9410	20240805	24.12	17640	-33.79	20240701	9410	24.12	20240805	17640	-33.79	20240701	9410	24.12	20240805	0.75	N	149950	500	81 억		271737	N	N	0	N	00	N
123	20241010	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	10	2	0.09	76528390	6508	71.25	11630	11830	11630	15240	8220	11730	11759.13	1.74	0	-1422	12096	11912	11766	11582	11436	11840	11510	82	3510	500	8210	10	1	15607500	1832	38.12	1.18	12	0.04	308.00	9970.00	17640	20240701	-33.45	9410	20240805	24.76	17640	-33.45	20240701	9410	24.76	20240805	17640	-33.45	20240701	9410	24.76	20240805	0.75	N	149950	500	81 억		271737	N	N	0	N	00	N
124	20241010	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	80	2	0.68	50252570	4275	46.80	11630	11830	11630	15240	8220	11730	11754.99	1.74	0	-918	12096	11912	11766	11582	11436	11840	11510	82	3510	500	8210	10	1	15607500	1843	38.34	1.18	12	0.03	308.00	9970.00	17640	20240701	-33.05	9410	20240805	25.50	17640	-33.05	20240701	9410	25.50	20240805	17640	-33.05	20240701	9410	25.50	20240805	0.75	N	149950	500	81 억		271737	N	N	0	N	00	N
125	20241010	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	90	2	0.77	45139870	3841	42.05	11630	11830	11630	15240	8220	11730	11752.11	1.74	0	-594	12096	11912	11766	11582	11436	11840	11510	82	3510	500	8210	10	1	15607500	1845	38.38	1.19	12	0.02	308.00	9970.00	17640	20240701	-32.99	9410	20240805	25.61	17640	-32.99	20240701	9410	25.61	20240805	17640	-32.99	20240701	9410	25.61	20240805	0.75	N	149950	500	81 억		271737	N	N	0	N	00	N
126	20241010	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	80	2	0.68	38417790	3271	35.81	11630	11810	11630	15240	8220	11730	11744.97	1.74	0	-693	12096	11912	11766	11582	11436	11840	11510	82	3510	500	8210	10	1	15607500	1843	38.34	1.18	12	0.02	308.00	9970.00	17640	20240701	-33.05	9410	20240805	25.50	17640	-33.05	20240701	9410	25.50	20240805	17640	-33.05	20240701	9410	25.50	20240805	0.75	N	149950	500	81 억		271737	N	N	0	N	00	N
127	20241010	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-30	5	-0.26	12619380	1078	11.80	11630	11800	11630	15240	8220	11730	11706.29	1.74	0	-281	12096	11912	11766	11582	11436	11840	11510	82	3510	500	8210	10	1	15607500	1826	37.99	1.17	12	0.01	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.75	N	149950	500	81 억		271737	N	N	0	N	00	N
128	20241010	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	10	2	0.09	5444680	465	5.09	11630	11740	11630	15240	8220	11730	11708.99	1.74	0	-7	12096	11912	11766	11582	11436	11840	11510	82	3510	500	8210	10	1	15607500	1832	38.12	1.18	12	0.00	308.00	9970.00	17640	20240701	-33.45	9410	20240805	24.76	17640	-33.45	20240701	9410	24.76	20240805	17640	-33.45	20240701	9410	24.76	20240805	0.75	N	149950	500	81 억		271737	N	N	0	N	00	N
129	20241008	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	-120	5	-1.01	106822060	9131	111.38	11950	11950	11620	15400	8300	11850	11698.83	1.76	0	-3356	12123	11986	11803	11666	11483	12010	11690	82	3550	500	8290	10	1	15607500	1831	38.08	1.18	12	0.06	308.00	9970.00	17640	20240701	-33.50	9410	20240805	24.65	17640	-33.50	20240701	9410	24.65	20240805	17640	-33.50	20240701	9410	24.65	20240805	0.76	N	149950	500	81 억		275093	N	N	0	N	00	N
130	20241008	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	-100	5	-0.84	98725340	8441	102.96	11950	11950	11620	15400	8300	11850	11695.93	1.76	0	-3275	12123	11986	11803	11666	11483	12010	11690	82	3550	500	8290	10	1	15607500	1834	38.15	1.18	12	0.05	308.00	9970.00	17640	20240701	-33.39	9410	20240805	24.87	17640	-33.39	20240701	9410	24.87	20240805	17640	-33.39	20240701	9410	24.87	20240805	0.76	N	149950	500	81 억		275093	N	N	0	N	00	N
131	20241008	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-90	5	-0.76	80558660	6894	84.09	11950	11950	11620	15400	8300	11850	11685.33	1.76	0	-2601	12123	11986	11803	11666	11483	12010	11690	82	3550	500	8290	10	1	15607500	1835	38.18	1.18	12	0.04	308.00	9970.00	17640	20240701	-33.33	9410	20240805	24.97	17640	-33.33	20240701	9410	24.97	20240805	17640	-33.33	20240701	9410	24.97	20240805	0.76	N	149950	500	81 억		275093	N	N	0	N	00	N
132	20241008	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	-120	5	-1.01	68497310	5867	71.57	11950	11950	11620	15400	8300	11850	11675.01	1.76	0	-2390	12123	11986	11803	11666	11483	12010	11690	82	3550	500	8290	10	1	15607500	1831	38.08	1.18	12	0.04	308.00	9970.00	17640	20240701	-33.50	9410	20240805	24.65	17640	-33.50	20240701	9410	24.65	20240805	17640	-33.50	20240701	9410	24.65	20240805	0.76	N	149950	500	81 억		275093	N	N	0	N	00	N
133	20241008	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	-180	5	-1.52	66123010	5664	69.09	11950	11950	11620	15400	8300	11850	11674.26	1.76	0	-2329	12123	11986	11803	11666	11483	12010	11690	82	3550	500	8290	10	1	15607500	1821	37.89	1.17	12	0.04	308.00	9970.00	17640	20240701	-33.84	9410	20240805	24.02	17640	-33.84	20240701	9410	24.02	20240805	17640	-33.84	20240701	9410	24.02	20240805	0.76	N	149950	500	81 억		275093	N	N	0	N	00	N
134	20241008	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	-230	5	-1.94	61446680	5262	64.19	11950	11950	11620	15400	8300	11850	11677.44	1.76	0	-2284	12123	11986	11803	11666	11483	12010	11690	82	3550	500	8290	10	1	15607500	1814	37.73	1.17	12	0.03	308.00	9970.00	17640	20240701	-34.13	9410	20240805	23.49	17640	-34.13	20240701	9410	23.49	20240805	17640	-34.13	20240701	9410	23.49	20240805	0.76	N	149950	500	81 억		275093	N	N	0	N	00	N
135	20241008	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	-130	5	-1.10	19360350	1649	20.11	11950	11950	11640	15400	8300	11850	11740.66	1.76	0	-474	12123	11986	11803	11666	11483	12010	11690	82	3550	500	8290	10	1	15607500	1829	38.05	1.18	12	0.01	308.00	9970.00	17640	20240701	-33.56	9410	20240805	24.55	17640	-33.56	20240701	9410	24.55	20240805	17640	-33.56	20240701	9410	24.55	20240805	0.76	N	149950	500	81 억		275093	N	N	0	N	00	N
136	20241008	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	10	2	0.08	7402450	631	7.70	11950	11950	11640	15400	8300	11850	11731.30	1.76	0	212	12123	11986	11803	11666	11483	12010	11690	82	3550	500	8290	10	1	15607500	1851	38.51	1.19	12	0.00	308.00	9970.00	17640	20240701	-32.77	9410	20240805	26.04	17640	-32.77	20240701	9410	26.04	20240805	17640	-32.77	20240701	9410	26.04	20240805	0.76	N	149950	500	81 억		275093	N	N	0	N	00	N
137	20241007	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	120	2	1.02	95469730	8135	45.51	11850	11940	11620	15240	8220	11730	11735.39	1.76	0	1119	12363	12046	11883	11566	11403	11965	11485	82	3510	500	8210	10	1	15607500	1849	38.47	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.82	9410	20240805	25.93	17640	-32.82	20240701	9410	25.93	20240805	17640	-32.82	20240701	9410	25.93	20240805	0.77	N	149950	500	81 억		273974	N	N	0	N	00	N
138	20241007	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	160	2	1.36	90291160	7698	43.07	11850	11940	11620	15240	8220	11730	11729.17	1.76	0	1127	12363	12046	11883	11566	11403	11965	11485	82	3510	500	8210	10	1	15607500	1856	38.60	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.60	9410	20240805	26.35	17640	-32.60	20240701	9410	26.35	20240805	17640	-32.60	20240701	9410	26.35	20240805	0.77	N	149950	500	81 억		273974	N	N	0	N	00	N
139	20241007	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	140	2	1.19	84676640	7225	40.42	11850	11940	11620	15240	8220	11730	11719.95	1.76	0	1145	12363	12046	11883	11566	11403	11965	11485	82	3510	500	8210	10	1	15607500	1853	38.54	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.71	9410	20240805	26.14	17640	-32.71	20240701	9410	26.14	20240805	17640	-32.71	20240701	9410	26.14	20240805	0.77	N	149950	500	81 억		273974	N	N	0	N	00	N
140	20241007	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	140	2	1.19	83988380	7167	40.10	11850	11940	11620	15240	8220	11730	11718.76	1.76	0	1165	12363	12046	11883	11566	11403	11965	11485	82	3510	500	8210	10	1	15607500	1853	38.54	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.71	9410	20240805	26.14	17640	-32.71	20240701	9410	26.14	20240805	17640	-32.71	20240701	9410	26.14	20240805	0.77	N	149950	500	81 억		273974	N	N	0	N	00	N
141	20241007	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	130	2	1.11	80793240	6897	38.59	11850	11940	11620	15240	8220	11730	11714.26	1.76	0	1084	12363	12046	11883	11566	11403	11965	11485	82	3510	500	8210	10	1	15607500	1851	38.51	1.19	12	0.04	308.00	9970.00	17640	20240701	-32.77	9410	20240805	26.04	17640	-32.77	20240701	9410	26.04	20240805	17640	-32.77	20240701	9410	26.04	20240805	0.77	N	149950	500	81 억		273974	N	N	0	N	00	N
142	20241007	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	100	2	0.85	68360810	5847	32.71	11850	11850	11620	15240	8220	11730	11691.60	1.76	0	1108	12363	12046	11883	11566	11403	11965	11485	82	3510	500	8210	10	1	15607500	1846	38.41	1.19	12	0.04	308.00	9970.00	17640	20240701	-32.94	9410	20240805	25.72	17640	-32.94	20240701	9410	25.72	20240805	17640	-32.94	20240701	9410	25.72	20240805	0.77	N	149950	500	81 억		273974	N	N	0	N	00	N
143	20241007	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-30	5	-0.26	44813820	3841	21.49	11850	11850	11620	15240	8220	11730	11667.23	1.76	0	2022	12363	12046	11883	11566	11403	11965	11485	82	3510	500	8210	10	1	15607500	1826	37.99	1.17	12	0.02	308.00	9970.00	17640	20240701	-33.67	9410	20240805	24.34	17640	-33.67	20240701	9410	24.34	20240805	17640	-33.67	20240701	9410	24.34	20240805	0.77	N	149950	500	81 억		273974	N	N	0	N	00	N
144	20241007	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	0	3	0.00	7058540	601	3.36	11850	11850	11730	15240	8220	11730	11744.66	1.76	0	-16	12363	12046	11883	11566	11403	11965	11485	82	3510	500	8210	10	1	15607500	1831	38.08	1.18	12	0.00	308.00	9970.00	17640	20240701	-33.50	9410	20240805	24.65	17640	-33.50	20240701	9410	24.65	20240805	17640	-33.50	20240701	9410	24.65	20240805	0.77	N	149950	500	81 억		273974	N	N	0	N	00	N
145	20241004	160749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	-350	5	-2.90	210487740	17810	115.46	12070	12200	11720	15700	8460	12080	11818.70	1.78	0	-3991	12386	12232	12016	11862	11646	12125	11755	82	3620	500	8450	10	1	15607500	1831	38.08	1.18	12	0.11	308.00	9970.00	17640	20240701	-33.50	9410	20240805	24.65	17640	-33.50	20240701	9410	24.65	20240805	17640	-33.50	20240701	9410	24.65	20240805	0.78	N	149950	500	81 억		277965	N	N	0	N	00	N
146	20241004	150801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11830	-250	5	-2.07	137958940	11653	75.55	12070	12200	11720	15700	8460	12080	11838.92	1.78	0	-2348	12386	12232	12016	11862	11646	12125	11755	82	3620	500	8450	10	1	15607500	1846	38.41	1.19	12	0.07	308.00	9970.00	17640	20240701	-32.94	9410	20240805	25.72	17640	-32.94	20240701	9410	25.72	20240805	17640	-32.94	20240701	9410	25.72	20240805	0.78	N	149950	500	81 억		277965	N	N	0	N	00	N
147	20241004	140753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11860	-220	5	-1.82	88269400	7463	48.38	12070	12200	11720	15700	8460	12080	11827.60	1.78	0	-766	12386	12232	12016	11862	11646	12125	11755	82	3620	500	8450	10	1	15607500	1851	38.51	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.77	9410	20240805	26.04	17640	-32.77	20240701	9410	26.04	20240805	17640	-32.77	20240701	9410	26.04	20240805	0.78	N	149950	500	81 억		277965	N	N	0	N	00	N
148	20241004	130757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	-230	5	-1.90	84114780	7113	46.11	12070	12200	11720	15700	8460	12080	11825.50	1.78	0	-568	12386	12232	12016	11862	11646	12125	11755	82	3620	500	8450	10	1	15607500	1849	38.47	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.82	9410	20240805	25.93	17640	-32.82	20240701	9410	25.93	20240805	17640	-32.82	20240701	9410	25.93	20240805	0.78	N	149950	500	81 억		277965	N	N	0	N	00	N
149	20241004	120756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12040	-40	5	-0.33	57168340	4834	31.34	12070	12200	11720	15700	8460	12080	11826.30	1.78	0	281	12386	12232	12016	11862	11646	12125	11755	82	3620	500	8450	10	1	15607500	1879	39.09	1.21	12	0.03	308.00	9970.00	17640	20240701	-31.75	9410	20240805	27.95	17640	-31.75	20240701	9410	27.95	20240805	17640	-31.75	20240701	9410	27.95	20240805	0.78	N	149950	500	81 억		277965	N	N	0	N	00	N
150	20241004	110751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	-70	5	-0.58	55282030	4677	30.32	12070	12200	11720	15700	8460	12080	11819.98	1.78	0	356	12386	12232	12016	11862	11646	12125	11755	82	3620	500	8450	10	1	15607500	1874	38.99	1.20	12	0.03	308.00	9970.00	17640	20240701	-31.92	9410	20240805	27.63	17640	-31.92	20240701	9410	27.63	20240805	17640	-31.92	20240701	9410	27.63	20240805	0.78	N	149950	500	81 억		277965	N	N	0	N	00	N
151	20241004	100752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	-120	5	-0.99	50785270	4302	27.89	12070	12200	11720	15700	8460	12080	11805.04	1.78	0	379	12386	12232	12016	11862	11646	12125	11755	82	3620	500	8450	10	1	15607500	1867	38.83	1.20	12	0.03	308.00	9970.00	17640	20240701	-32.20	9410	20240805	27.10	17640	-32.20	20240701	9410	27.10	20240805	17640	-32.20	20240701	9410	27.10	20240805	0.78	N	149950	500	81 억		277965	N	N	0	N	00	N
152	20241004	090754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	100	2	0.83	1297500	107	0.69	12070	12200	12060	15700	8460	12080	12126.17	1.78	0	-5	12386	12232	12016	11862	11646	12125	11755	82	3620	500	8450	10	1	15607500	1901	39.55	1.22	12	0.00	308.00	9970.00	17640	20240701	-30.95	9410	20240805	29.44	17640	-30.95	20240701	9410	29.44	20240805	17640	-30.95	20240701	9410	29.44	20240805	0.78	N	149950	500	81 억		277965	N	N	0	N	00	N
153	20241002	160748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12080	-50	5	-0.41	184922330	15423	63.30	12130	12170	11800	15760	8500	12130	11989.68	1.80	0	-2956	13083	12606	12113	11636	11143	12360	11390	82	3630	500	8490	10	1	15607500	1885	39.22	1.21	12	0.10	308.00	9970.00	17640	20240701	-31.52	9410	20240805	28.37	17640	-31.52	20240701	9410	28.37	20240805	17640	-31.52	20240701	9410	28.37	20240805	0.80	N	149950	500	81 억		280918	N	N	0	N	00	N
154	20241002	150759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	-140	5	-1.15	178018580	14849	60.94	12130	12170	11800	15760	8500	12130	11988.59	1.80	0	-2852	13083	12606	12113	11636	11143	12360	11390	82	3630	500	8490	10	1	15607500	1871	38.93	1.20	12	0.10	308.00	9970.00	17640	20240701	-32.03	9410	20240805	27.42	17640	-32.03	20240701	9410	27.42	20240805	17640	-32.03	20240701	9410	27.42	20240805	0.80	N	149950	500	81 억		280918	N	N	0	N	00	N
155	20241002	140758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	-110	5	-0.91	90721230	7573	31.08	12130	12170	11800	15760	8500	12130	11979.56	1.80	0	-2110	13083	12606	12113	11636	11143	12360	11390	82	3630	500	8490	10	1	15607500	1876	39.03	1.21	12	0.05	308.00	9970.00	17640	20240701	-31.86	9410	20240805	27.74	17640	-31.86	20240701	9410	27.74	20240805	17640	-31.86	20240701	9410	27.74	20240805	0.80	N	149950	500	81 억		280918	N	N	0	N	00	N
156	20241002	130748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12080	-50	5	-0.41	84731480	7073	29.03	12130	12170	11800	15760	8500	12130	11979.57	1.80	0	-1983	13083	12606	12113	11636	11143	12360	11390	82	3630	500	8490	10	1	15607500	1885	39.22	1.21	12	0.05	308.00	9970.00	17640	20240701	-31.52	9410	20240805	28.37	17640	-31.52	20240701	9410	28.37	20240805	17640	-31.52	20240701	9410	28.37	20240805	0.80	N	149950	500	81 억		280918	N	N	0	N	00	N
157	20241002	120749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	-120	5	-0.99	81620450	6815	27.97	12130	12170	11800	15760	8500	12130	11976.59	1.80	0	-1886	13083	12606	12113	11636	11143	12360	11390	82	3630	500	8490	10	1	15607500	1874	38.99	1.20	12	0.04	308.00	9970.00	17640	20240701	-31.92	9410	20240805	27.63	17640	-31.92	20240701	9410	27.63	20240805	17640	-31.92	20240701	9410	27.63	20240805	0.80	N	149950	500	81 억		280918	N	N	0	N	00	N
158	20241002	110740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	-140	5	-1.15	81548390	6809	27.94	12130	12170	11800	15760	8500	12130	11976.56	1.80	0	-1886	13083	12606	12113	11636	11143	12360	11390	82	3630	500	8490	10	1	15607500	1871	38.93	1.20	12	0.04	308.00	9970.00	17640	20240701	-32.03	9410	20240805	27.42	17640	-32.03	20240701	9410	27.42	20240805	17640	-32.03	20240701	9410	27.42	20240805	0.80	N	149950	500	81 억		280918	N	N	0	N	00	N
159	20241002	100738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12040	-90	5	-0.74	42423220	3540	14.53	12130	12170	11800	15760	8500	12130	11983.96	1.80	0	-1647	13083	12606	12113	11636	11143	12360	11390	82	3630	500	8490	10	1	15607500	1879	39.09	1.21	12	0.02	308.00	9970.00	17640	20240701	-31.75	9410	20240805	27.95	17640	-31.75	20240701	9410	27.95	20240805	17640	-31.75	20240701	9410	27.95	20240805	0.80	N	149950	500	81 억		280918	N	N	0	N	00	N
160	20241002	090738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	-180	5	-1.48	11026040	918	3.77	12130	12130	11880	15760	8500	12130	12010.94	1.80	0	-596	13083	12606	12113	11636	11143	12360	11390	82	3630	500	8490	10	1	15607500	1865	38.80	1.20	12	0.01	308.00	9970.00	17640	20240701	-32.26	9410	20240805	26.99	17640	-32.26	20240701	9410	26.99	20240805	17640	-32.26	20240701	9410	26.99	20240805	0.80	N	149950	500	81 억		280918	N	N	0	N	00	N