KissMeData/252990/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	161131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	-30	5	-0.52	2784142560	476478	118.66	5700	6030	5590	7440	4020	5730	5843.52	0.19	0	21467	6250	5990	5830	5570	5410	5910	5490	292	1710	500	3780	10	1	58388063	3328	-219.23	2.73	12	0.82	-26.00	2085.00	9280	20240418	-38.58	4585	20231031	24.32	9280	-38.58	20240418	4750	20.00	20240911	9280	-38.58	20240418	4585	24.32	20231031	4.03	N	252990	500	291 억		111424	N	N	49276	N	00	N
3	20241031	151151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	30	2	0.52	2632626430	449995	112.06	5700	6030	5590	7440	4020	5730	5850.51	0.19	0	21238	6250	5990	5830	5570	5410	5910	5490	292	1710	500	3780	10	1	58388063	3363	-221.54	2.76	12	0.77	-26.00	2085.00	9280	20240418	-37.93	4585	20231031	25.63	9280	-37.93	20240418	4750	21.26	20240911	9280	-37.93	20240418	4585	25.63	20231031	4.03	N	252990	500	291 억		111424	N	N	892	N	00	N
4	20241031	141148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	40	2	0.70	2451857090	418650	104.26	5700	6030	5590	7440	4020	5730	5856.77	0.19	0	13915	6250	5990	5830	5570	5410	5910	5490	292	1710	500	3780	10	1	58388063	3369	-221.92	2.77	12	0.72	-26.00	2085.00	9280	20240418	-37.82	4585	20231031	25.85	9280	-37.82	20240418	4750	21.47	20240911	9280	-37.82	20240418	4585	25.85	20231031	4.03	N	252990	500	291 억		111424	N	N	892	N	00	N
5	20241031	131148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	100	2	1.75	2212724680	377500	94.01	5700	6030	5590	7440	4020	5730	5861.74	0.19	0	7536	6250	5990	5830	5570	5410	5910	5490	292	1710	500	3780	10	1	58388063	3404	-224.23	2.80	12	0.65	-26.00	2085.00	9280	20240418	-37.18	4585	20231031	27.15	9280	-37.18	20240418	4750	22.74	20240911	9280	-37.18	20240418	4585	27.15	20231031	4.03	N	252990	500	291 억		111424	N	N	892	N	00	N
6	20241031	121146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5890	160	2	2.79	1787275340	305378	76.05	5700	6030	5590	7440	4020	5730	5852.91	0.19	0	-6195	6250	5990	5830	5570	5410	5910	5490	292	1710	500	3780	10	1	58388063	3439	-226.54	2.82	12	0.52	-26.00	2085.00	9280	20240418	-36.53	4585	20231031	28.46	9280	-36.53	20240418	4750	24.00	20240911	9280	-36.53	20240418	4585	28.46	20231031	4.03	N	252990	500	291 억		111424	N	N	892	N	00	N
7	20241031	111145	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5780	50	2	0.87	507213960	89046	22.18	5700	5800	5590	7440	4020	5730	5695.85	0.19	0	6224	6250	5990	5830	5570	5410	5910	5490	292	1710	500	3780	10	1	58388063	3375	-222.31	2.77	12	0.15	-26.00	2085.00	9280	20240418	-37.72	4585	20231031	26.06	9280	-37.72	20240418	4750	21.68	20240911	9280	-37.72	20240418	4585	26.06	20231031	4.03	N	252990	500	291 억		111424	N	N	892	N	00	N
8	20241031	101146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5690	-40	5	-0.70	290783340	51011	12.70	5700	5800	5590	7440	4020	5730	5700.04	0.19	0	7246	6250	5990	5830	5570	5410	5910	5490	292	1710	500	3780	10	1	58388063	3322	-218.85	2.73	12	0.09	-26.00	2085.00	9280	20240418	-38.69	4585	20231031	24.10	9280	-38.69	20240418	4750	19.79	20240911	9280	-38.69	20240418	4585	24.10	20231031	4.03	N	252990	500	291 억		111424	N	N	892	N	00	N
9	20241031	091144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	-50	5	-0.87	61157220	10827	2.70	5700	5720	5590	7440	4020	5730	5643.67	0.19	0	1010	6250	5990	5830	5570	5410	5910	5490	292	1710	500	3780	10	1	58388063	3316	-218.46	2.72	12	0.02	-26.00	2085.00	9280	20240418	-38.79	4585	20231031	23.88	9280	-38.79	20240418	4750	19.58	20240911	9280	-38.79	20240418	4585	23.88	20231031	4.03	N	252990	500	291 억		111424	N	N	892	N	00	N
10	20241030	161141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	0	3	0.00	2345686660	399346	182.95	5750	6090	5670	7440	4020	5730	5874.11	0.21	0	-12226	5903	5816	5713	5626	5523	5765	5575	292	1710	500	3780	10	1	58388063	3346	-220.38	2.75	12	0.68	-26.00	2085.00	9280	20240418	-38.25	4585	20231031	24.97	9280	-38.25	20240418	4750	20.63	20240911	9280	-38.25	20240418	4585	24.97	20231031	4.01	N	252990	500	291 억		123512	N	N	892	N	00	N
11	20241030	151209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	20	2	0.35	2241116480	381113	174.59	5750	6090	5670	7440	4020	5730	5880.45	0.21	0	-11886	5903	5816	5713	5626	5523	5765	5575	292	1710	500	3780	10	1	58388063	3357	-221.15	2.76	12	0.65	-26.00	2085.00	9280	20240418	-38.04	4585	20231031	25.41	9280	-38.04	20240418	4750	21.05	20240911	9280	-38.04	20240418	4585	25.41	20231031	4.01	N	252990	500	291 억		123512	N	N	20	N	00	N
12	20241030	141144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	100	2	1.75	1972126530	334601	153.29	5750	6090	5670	7440	4020	5730	5893.96	0.21	0	-18712	5903	5816	5713	5626	5523	5765	5575	292	1710	500	3780	10	1	58388063	3404	-224.23	2.80	12	0.57	-26.00	2085.00	9280	20240418	-37.18	4585	20231031	27.15	9280	-37.18	20240418	4750	22.74	20240911	9280	-37.18	20240418	4585	27.15	20231031	4.01	N	252990	500	291 억		123512	N	N	20	N	00	N
13	20241030	131151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	120	2	2.09	1888965970	320340	146.75	5750	6090	5670	7440	4020	5730	5896.75	0.21	0	-19395	5903	5816	5713	5626	5523	5765	5575	292	1710	500	3780	10	1	58388063	3416	-225.00	2.81	12	0.55	-26.00	2085.00	9280	20240418	-36.96	4585	20231031	27.59	9280	-36.96	20240418	4750	23.16	20240911	9280	-36.96	20240418	4585	27.59	20231031	4.01	N	252990	500	291 억		123512	N	N	20	N	00	N
14	20241030	121208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	120	2	2.09	1809061900	306727	140.52	5750	6090	5670	7440	4020	5730	5897.95	0.21	0	-17401	5903	5816	5713	5626	5523	5765	5575	292	1710	500	3780	10	1	58388063	3416	-225.00	2.81	12	0.53	-26.00	2085.00	9280	20240418	-36.96	4585	20231031	27.59	9280	-36.96	20240418	4750	23.16	20240911	9280	-36.96	20240418	4585	27.59	20231031	4.01	N	252990	500	291 억		123512	N	N	20	N	00	N
15	20241030	111147	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5900	170	2	2.97	1613814640	273597	125.34	5750	6090	5670	7440	4020	5730	5898.51	0.21	0	-22223	5903	5816	5713	5626	5523	5765	5575	292	1710	500	3780	10	1	58388063	3445	-226.92	2.83	12	0.47	-26.00	2085.00	9280	20240418	-36.42	4585	20231031	28.68	9280	-36.42	20240418	4750	24.21	20240911	9280	-36.42	20240418	4585	28.68	20231031	4.01	N	252990	500	291 억		123512	N	N	20	N	00	N
16	20241030	101141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5800	70	2	1.22	245649550	42611	19.52	5750	5830	5670	7440	4020	5730	5764.93	0.21	0	4034	5903	5816	5713	5626	5523	5765	5575	292	1710	500	3780	10	1	58388063	3387	-223.08	2.78	12	0.07	-26.00	2085.00	9280	20240418	-37.50	4585	20231031	26.50	9280	-37.50	20240418	4750	22.11	20240911	9280	-37.50	20240418	4585	26.50	20231031	4.01	N	252990	500	291 억		123512	N	N	20	N	00	N
17	20241030	091148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5800	70	2	1.22	81264770	14063	6.44	5750	5830	5670	7440	4020	5730	5778.62	0.21	0	5437	5903	5816	5713	5626	5523	5765	5575	292	1710	500	3780	10	1	58388063	3387	-223.08	2.78	12	0.02	-26.00	2085.00	9280	20240418	-37.50	4585	20231031	26.50	9280	-37.50	20240418	4750	22.11	20240911	9280	-37.50	20240418	4585	26.50	20231031	4.01	N	252990	500	291 억		123512	N	N	20	N	00	N
18	20241029	161104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	-120	5	-2.05	1232503390	216393	146.23	5780	5800	5610	7600	4100	5850	5695.10	0.22	0	-5121	6076	5962	5766	5652	5456	6020	5710	292	1750	500	3860	10	1	58388063	3346	-220.38	2.75	12	0.37	-26.00	2085.00	9280	20240418	-38.25	4585	20231031	24.97	9280	-38.25	20240418	4750	20.63	20240911	9280	-38.25	20240418	4585	24.97	20231031	3.99	N	252990	500	291 억		128806	N	N	20	N	00	N
19	20241029	151122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	-130	5	-2.22	1171181190	205680	138.99	5780	5800	5610	7600	4100	5850	5694.13	0.22	0	-5701	6076	5962	5766	5652	5456	6020	5710	292	1750	500	3860	10	1	58388063	3340	-220.00	2.74	12	0.35	-26.00	2085.00	9280	20240418	-38.36	4585	20231031	24.75	9280	-38.36	20240418	4750	20.42	20240911	9280	-38.36	20240418	4585	24.75	20231031	3.99	N	252990	500	291 억		128806	N	N	223	N	00	N
20	20241029	140952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	-190	5	-3.25	1038820900	182374	123.24	5780	5800	5610	7600	4100	5850	5696.03	0.22	0	-10567	6076	5962	5766	5652	5456	6020	5710	292	1750	500	3860	10	1	58388063	3305	-217.69	2.71	12	0.31	-26.00	2085.00	9280	20240418	-39.01	4585	20231031	23.45	9280	-39.01	20240418	4750	19.16	20240911	9280	-39.01	20240418	4585	23.45	20231031	3.99	N	252990	500	291 억		128806	N	N	223	N	00	N
21	20241029	131113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5670	-180	5	-3.08	963738350	169119	114.29	5780	5800	5610	7600	4100	5850	5698.51	0.22	0	-11630	6076	5962	5766	5652	5456	6020	5710	292	1750	500	3860	10	1	58388063	3311	-218.08	2.72	12	0.29	-26.00	2085.00	9280	20240418	-38.90	4585	20231031	23.66	9280	-38.90	20240418	4750	19.37	20240911	9280	-38.90	20240418	4585	23.66	20231031	3.99	N	252990	500	291 억		128806	N	N	223	N	00	N
22	20241029	121113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	-110	5	-1.88	865482700	151850	102.62	5780	5800	5610	7600	4100	5850	5699.51	0.22	0	-10461	6076	5962	5766	5652	5456	6020	5710	292	1750	500	3860	10	1	58388063	3351	-220.77	2.75	12	0.26	-26.00	2085.00	9280	20240418	-38.15	4585	20231031	25.19	9280	-38.15	20240418	4750	20.84	20240911	9280	-38.15	20240418	4585	25.19	20231031	3.99	N	252990	500	291 억		128806	N	N	223	N	00	N
23	20241029	111132	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	-120	5	-2.05	757205580	132788	89.74	5780	5800	5610	7600	4100	5850	5702.28	0.22	0	-12428	6076	5962	5766	5652	5456	6020	5710	292	1750	500	3860	10	1	58388063	3346	-220.38	2.75	12	0.23	-26.00	2085.00	9280	20240418	-38.25	4585	20231031	24.97	9280	-38.25	20240418	4750	20.63	20240911	9280	-38.25	20240418	4585	24.97	20231031	3.99	N	252990	500	291 억		128806	N	N	223	N	00	N
24	20241029	101110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	-90	5	-1.54	482537500	84693	57.23	5780	5790	5620	7600	4100	5850	5697.35	0.22	0	-13096	6076	5962	5766	5652	5456	6020	5710	292	1750	500	3860	10	1	58388063	3363	-221.54	2.76	12	0.15	-26.00	2085.00	9280	20240418	-37.93	4585	20231031	25.63	9280	-37.93	20240418	4750	21.26	20240911	9280	-37.93	20240418	4585	25.63	20231031	3.99	N	252990	500	291 억		128806	N	N	223	N	00	N
25	20241028	161100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	210	2	3.72	841106720	146446	66.05	5580	5880	5570	7330	3950	5640	5742.79	0.21	0	7689	6086	5862	5706	5482	5326	5785	5405	292	1690	500	3720	10	1	58388063	3416	-225.00	2.81	12	0.25	-26.00	2085.00	9280	20240418	-36.96	4585	20231031	27.59	9280	-36.96	20240418	4750	23.16	20240911	9280	-36.96	20240418	4585	27.59	20231031	4.04	N	252990	500	291 억		121117	N	N	223	N	00	N
26	20241028	151108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	210	2	3.72	747644830	130466	58.85	5580	5850	5570	7330	3950	5640	5730.59	0.21	0	8722	6086	5862	5706	5482	5326	5785	5405	292	1690	500	3720	10	1	58388063	3416	-225.00	2.81	12	0.22	-26.00	2085.00	9280	20240418	-36.96	4585	20231031	27.59	9280	-36.96	20240418	4750	23.16	20240911	9280	-36.96	20240418	4585	27.59	20231031	4.04	N	252990	500	291 억		121117	N	N	321	N	00	N
27	20241028	141110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	130	2	2.30	565490230	99191	44.74	5580	5820	5570	7330	3950	5640	5701.04	0.21	0	12544	6086	5862	5706	5482	5326	5785	5405	292	1690	500	3720	10	1	58388063	3369	-221.92	2.77	12	0.17	-26.00	2085.00	9280	20240418	-37.82	4585	20231031	25.85	9280	-37.82	20240418	4750	21.47	20240911	9280	-37.82	20240418	4585	25.85	20231031	4.04	N	252990	500	291 억		121117	N	N	321	N	00	N
28	20241028	131104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	80	2	1.42	491590050	86391	38.97	5580	5780	5570	7330	3950	5640	5690.30	0.21	0	11660	6086	5862	5706	5482	5326	5785	5405	292	1690	500	3720	10	1	58388063	3340	-220.00	2.74	12	0.15	-26.00	2085.00	9280	20240418	-38.36	4585	20231031	24.75	9280	-38.36	20240418	4750	20.42	20240911	9280	-38.36	20240418	4585	24.75	20231031	4.04	N	252990	500	291 억		121117	N	N	321	N	00	N
29	20241028	121107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	130	2	2.30	441489720	77638	35.02	5580	5780	5570	7330	3950	5640	5686.53	0.21	0	10776	6086	5862	5706	5482	5326	5785	5405	292	1690	500	3720	10	1	58388063	3369	-221.92	2.77	12	0.13	-26.00	2085.00	9280	20240418	-37.82	4585	20231031	25.85	9280	-37.82	20240418	4750	21.47	20240911	9280	-37.82	20240418	4585	25.85	20231031	4.04	N	252990	500	291 억		121117	N	N	321	N	00	N
30	20241028	110928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	90	2	1.60	371214600	65367	29.48	5580	5770	5570	7330	3950	5640	5678.94	0.21	0	7439	6086	5862	5706	5482	5326	5785	5405	292	1690	500	3720	10	1	58388063	3346	-220.38	2.75	12	0.11	-26.00	2085.00	9280	20240418	-38.25	4585	20231031	24.97	9280	-38.25	20240418	4750	20.63	20240911	9280	-38.25	20240418	4585	24.97	20231031	4.04	N	252990	500	291 억		121117	N	N	321	N	00	N
31	20241028	101053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	80	2	1.42	235616880	41647	18.78	5580	5740	5570	7330	3950	5640	5657.48	0.21	0	7342	6086	5862	5706	5482	5326	5785	5405	292	1690	500	3720	10	1	58388063	3340	-220.00	2.74	12	0.07	-26.00	2085.00	9280	20240418	-38.36	4585	20231031	24.75	9280	-38.36	20240418	4750	20.42	20240911	9280	-38.36	20240418	4585	24.75	20231031	4.04	N	252990	500	291 억		121117	N	N	321	N	00	N
32	20241028	091102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	0	3	0.00	42737410	7627	3.44	5580	5660	5570	7330	3950	5640	5603.34	0.21	0	303	6086	5862	5706	5482	5326	5785	5405	292	1690	500	3720	10	1	58388063	3293	-216.92	2.71	12	0.01	-26.00	2085.00	9280	20240418	-39.22	4585	20231031	23.01	9280	-39.22	20240418	4750	18.74	20240911	9280	-39.22	20240418	4585	23.01	20231031	4.04	N	252990	500	291 억		121117	N	N	321	N	00	N
33	20241025	161104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	-120	5	-2.08	1262737320	220757	80.64	5860	5930	5550	7480	4040	5760	5720.03	0.28	0	-40026	6086	5922	5736	5572	5386	6005	5655	292	1720	500	3800	10	1	58388063	3293	-216.92	2.71	12	0.38	-26.00	2085.00	9280	20240418	-39.22	4585	20231031	23.01	9280	-39.22	20240418	4750	18.74	20240911	9280	-39.22	20240418	4585	23.01	20231031	4.05	N	252990	500	291 억		161144	N	N	321	N	00	N
34	20241025	151107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5580	-180	5	-3.12	1186628110	207142	75.67	5860	5930	5580	7480	4040	5760	5728.57	0.28	0	-36125	6086	5922	5736	5572	5386	6005	5655	292	1720	500	3800	10	1	58388063	3258	-214.62	2.68	12	0.35	-26.00	2085.00	9280	20240418	-39.87	4585	20231031	21.70	9280	-39.87	20240418	4750	17.47	20240911	9280	-39.87	20240418	4585	21.70	20231031	4.05	N	252990	500	291 억		161144	N	N	436	N	00	N
35	20241025	141104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5670	-90	5	-1.56	961276520	167002	61.01	5860	5930	5660	7480	4040	5760	5756.08	0.28	0	-41667	6086	5922	5736	5572	5386	6005	5655	292	1720	500	3800	10	1	58388063	3311	-218.08	2.72	12	0.29	-26.00	2085.00	9280	20240418	-38.90	4585	20231031	23.66	9280	-38.90	20240418	4750	19.37	20240911	9280	-38.90	20240418	4585	23.66	20231031	4.05	N	252990	500	291 억		161144	N	N	436	N	00	N
36	20241025	131106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5780	20	2	0.35	839844790	145763	53.25	5860	5930	5660	7480	4040	5760	5761.71	0.28	0	-30583	6086	5922	5736	5572	5386	6005	5655	292	1720	500	3800	10	1	58388063	3375	-222.31	2.77	12	0.25	-26.00	2085.00	9280	20240418	-37.72	4585	20231031	26.06	9280	-37.72	20240418	4750	21.68	20240911	9280	-37.72	20240418	4585	26.06	20231031	4.05	N	252990	500	291 억		161144	N	N	436	N	00	N
37	20241025	121109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5710	-50	5	-0.87	737041220	127866	46.71	5860	5930	5660	7480	4040	5760	5764.17	0.28	0	-29174	6086	5922	5736	5572	5386	6005	5655	292	1720	500	3800	10	1	58388063	3334	-219.62	2.74	12	0.22	-26.00	2085.00	9280	20240418	-38.47	4585	20231031	24.54	9280	-38.47	20240418	4750	20.21	20240911	9280	-38.47	20240418	4585	24.54	20231031	4.05	N	252990	500	291 억		161144	N	N	436	N	00	N
38	20241025	111103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	-80	5	-1.39	628340280	108768	39.73	5860	5930	5670	7480	4040	5760	5776.89	0.28	0	-32158	6086	5922	5736	5572	5386	6005	5655	292	1720	500	3800	10	1	58388063	3316	-218.46	2.72	12	0.19	-26.00	2085.00	9280	20240418	-38.79	4585	20231031	23.88	9280	-38.79	20240418	4750	19.58	20240911	9280	-38.79	20240418	4585	23.88	20231031	4.05	N	252990	500	291 억		161144	N	N	436	N	00	N
39	20241025	101103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5710	-50	5	-0.87	451195180	77664	28.37	5860	5930	5700	7480	4040	5760	5809.58	0.28	0	-25040	6086	5922	5736	5572	5386	6005	5655	292	1720	500	3800	10	1	58388063	3334	-219.62	2.74	12	0.13	-26.00	2085.00	9280	20240418	-38.47	4585	20231031	24.54	9280	-38.47	20240418	4750	20.21	20240911	9280	-38.47	20240418	4585	24.54	20231031	4.05	N	252990	500	291 억		161144	N	N	436	N	00	N
40	20241025	091108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5780	20	2	0.35	85580960	14700	5.37	5860	5860	5770	7480	4040	5760	5821.83	0.28	0	-3054	6086	5922	5736	5572	5386	6005	5655	292	1720	500	3800	10	1	58388063	3375	-222.31	2.77	12	0.03	-26.00	2085.00	9280	20240418	-37.72	4585	20231031	26.06	9280	-37.72	20240418	4750	21.68	20240911	9280	-37.72	20240418	4585	26.06	20231031	4.05	N	252990	500	291 억		161144	N	N	436	N	00	N
41	20241024	161043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	0	3	0.00	1548988730	270298	112.60	5750	5900	5550	7480	4040	5760	5730.62	0.26	0	9994	6193	5976	5703	5486	5213	6085	5595	292	1720	500	3800	10	1	58388063	3363	-221.54	2.76	12	0.46	-26.00	2085.00	9280	20240418	-37.93	4585	20231031	25.63	9280	-37.93	20240418	4750	21.26	20240911	9280	-37.93	20240418	4585	25.63	20231031	4.09	N	252990	500	291 억		151403	N	N	436	N	00	N
42	20241024	151054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	10	2	0.17	1505354070	262727	109.45	5750	5900	5550	7480	4040	5760	5729.70	0.26	0	10586	6193	5976	5703	5486	5213	6085	5595	292	1720	500	3800	10	1	58388063	3369	-221.92	2.77	12	0.45	-26.00	2085.00	9280	20240418	-37.82	4585	20231031	25.85	9280	-37.82	20240418	4750	21.47	20240911	9280	-37.82	20240418	4585	25.85	20231031	4.09	N	252990	500	291 억		151403	N	N	71	N	00	N
43	20241024	141040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5890	130	2	2.26	1051696170	184784	76.98	5750	5900	5550	7480	4040	5760	5691.40	0.26	0	10910	6193	5976	5703	5486	5213	6085	5595	292	1720	500	3800	10	1	58388063	3439	-226.54	2.82	12	0.32	-26.00	2085.00	9280	20240418	-36.53	4585	20231031	28.46	9280	-36.53	20240418	4750	24.00	20240911	9280	-36.53	20240418	4585	28.46	20231031	4.09	N	252990	500	291 억		151403	N	N	71	N	00	N
44	20241024	131052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5650	-110	5	-1.91	576914520	103004	42.91	5750	5750	5550	7480	4040	5760	5600.54	0.26	0	9753	6193	5976	5703	5486	5213	6085	5595	292	1720	500	3800	10	1	58388063	3299	-217.31	2.71	12	0.18	-26.00	2085.00	9280	20240418	-39.12	4585	20231031	23.23	9280	-39.12	20240418	4750	18.95	20240911	9280	-39.12	20240418	4585	23.23	20231031	4.09	N	252990	500	291 억		151403	N	N	71	N	00	N
45	20241024	121048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5630	-130	5	-2.26	494763070	88372	36.81	5750	5750	5550	7480	4040	5760	5598.22	0.26	0	12413	6193	5976	5703	5486	5213	6085	5595	292	1720	500	3800	10	1	58388063	3287	-216.54	2.70	12	0.15	-26.00	2085.00	9280	20240418	-39.33	4585	20231031	22.79	9280	-39.33	20240418	4750	18.53	20240911	9280	-39.33	20240418	4585	22.79	20231031	4.09	N	252990	500	291 억		151403	N	N	71	N	00	N
46	20241024	111045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5630	-130	5	-2.26	466793010	83384	34.74	5750	5750	5550	7480	4040	5760	5597.66	0.26	0	14941	6193	5976	5703	5486	5213	6085	5595	292	1720	500	3800	10	1	58388063	3287	-216.54	2.70	12	0.14	-26.00	2085.00	9280	20240418	-39.33	4585	20231031	22.79	9280	-39.33	20240418	4750	18.53	20240911	9280	-39.33	20240418	4585	22.79	20231031	4.09	N	252990	500	291 억		151403	N	N	71	N	00	N
47	20241024	100956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	-150	5	-2.60	289726190	51710	21.54	5750	5750	5550	7480	4040	5760	5602.20	0.26	0	11114	6193	5976	5703	5486	5213	6085	5595	292	1720	500	3800	10	1	58388063	3276	-215.77	2.69	12	0.09	-26.00	2085.00	9280	20240418	-39.55	4585	20231031	22.36	9280	-39.55	20240418	4750	18.11	20240911	9280	-39.55	20240418	4585	22.36	20231031	4.09	N	252990	500	291 억		151403	N	N	71	N	00	N
48	20241024	091113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	-120	5	-2.08	55633230	9822	4.09	5750	5750	5620	7480	4040	5760	5661.85	0.26	0	460	6193	5976	5703	5486	5213	6085	5595	292	1720	500	3800	10	1	58388063	3293	-216.92	2.71	12	0.02	-26.00	2085.00	9280	20240418	-39.22	4585	20231031	23.01	9280	-39.22	20240418	4750	18.74	20240911	9280	-39.22	20240418	4585	23.01	20231031	4.09	N	252990	500	291 억		151403	N	N	71	N	00	N
49	20241023	161051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	150	2	2.67	1349209650	236698	43.24	5570	5920	5430	7290	3930	5610	5699.92	0.28	0	-11030	6290	5950	5740	5400	5190	6120	5570	292	1680	500	3700	10	1	58388063	3363	-221.54	2.76	12	0.41	-26.00	2085.00	9280	20240418	-37.93	4585	20231031	25.63	9280	-37.93	20240418	4750	21.26	20240911	9280	-37.93	20240418	4585	25.63	20231031	4.08	N	252990	500	291 억		162362	N	N	71	N	00	N
50	20241023	151112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	230	2	4.10	1287208110	225975	41.28	5570	5920	5430	7290	3930	5610	5696.25	0.28	0	-14132	6290	5950	5740	5400	5190	6120	5570	292	1680	500	3700	10	1	58388063	3410	-224.62	2.80	12	0.39	-26.00	2085.00	9280	20240418	-37.07	4585	20231031	27.37	9280	-37.07	20240418	4750	22.95	20240911	9280	-37.07	20240418	4585	27.37	20231031	4.08	N	252990	500	291 억		162362	N	N	87	N	00	N
51	20241023	141120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5860	250	2	4.46	1150969780	202625	37.02	5570	5920	5430	7290	3930	5610	5680.30	0.28	0	-11631	6290	5950	5740	5400	5190	6120	5570	292	1680	500	3700	10	1	58388063	3422	-225.38	2.81	12	0.35	-26.00	2085.00	9280	20240418	-36.85	4585	20231031	27.81	9280	-36.85	20240418	4750	23.37	20240911	9280	-36.85	20240418	4585	27.81	20231031	4.08	N	252990	500	291 억		162362	N	N	87	N	00	N
52	20241023	131100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	150	2	2.67	735830700	131729	24.07	5570	5790	5430	7290	3930	5610	5585.94	0.28	0	-8626	6290	5950	5740	5400	5190	6120	5570	292	1680	500	3700	10	1	58388063	3363	-221.54	2.76	12	0.23	-26.00	2085.00	9280	20240418	-37.93	4585	20231031	25.63	9280	-37.93	20240418	4750	21.26	20240911	9280	-37.93	20240418	4585	25.63	20231031	4.08	N	252990	500	291 억		162362	N	N	87	N	00	N
53	20241023	121055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	90	2	1.60	603888960	108744	19.87	5570	5730	5430	7290	3930	5610	5553.30	0.28	0	-4888	6290	5950	5740	5400	5190	6120	5570	292	1680	500	3700	10	1	58388063	3328	-219.23	2.73	12	0.19	-26.00	2085.00	9280	20240418	-38.58	4585	20231031	24.32	9280	-38.58	20240418	4750	20.00	20240911	9280	-38.58	20240418	4585	24.32	20231031	4.08	N	252990	500	291 억		162362	N	N	87	N	00	N
54	20241023	111049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	-60	5	-1.07	430671740	78103	14.27	5570	5640	5430	7290	3930	5610	5514.13	0.28	0	-3309	6290	5950	5740	5400	5190	6120	5570	292	1680	500	3700	10	1	58388063	3241	-213.46	2.66	12	0.13	-26.00	2085.00	9280	20240418	-40.19	4585	20231031	21.05	9280	-40.19	20240418	4750	16.84	20240911	9280	-40.19	20240418	4585	21.05	20231031	4.08	N	252990	500	291 억		162362	N	N	87	N	00	N
55	20241023	101054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5530	-80	5	-1.43	316647020	57382	10.48	5570	5640	5430	7290	3930	5610	5518.20	0.28	0	-4703	6290	5950	5740	5400	5190	6120	5570	292	1680	500	3700	10	1	58388063	3229	-212.69	2.65	12	0.10	-26.00	2085.00	9280	20240418	-40.41	4585	20231031	20.61	9280	-40.41	20240418	4750	16.42	20240911	9280	-40.41	20240418	4585	20.61	20231031	4.08	N	252990	500	291 억		162362	N	N	87	N	00	N
56	20241023	091054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5560	-50	5	-0.89	53955550	9654	1.76	5570	5640	5560	7290	3930	5610	5588.89	0.28	0	-2911	6290	5950	5740	5400	5190	6120	5570	292	1680	500	3700	10	1	58388063	3246	-213.85	2.67	12	0.02	-26.00	2085.00	9280	20240418	-40.09	4585	20231031	21.26	9280	-40.09	20240418	4750	17.05	20240911	9280	-40.09	20240418	4585	21.26	20231031	4.08	N	252990	500	291 억		162362	N	N	87	N	00	N
57	20241022	161041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	0	3	0.00	3143166420	544108	288.74	5530	6080	5530	7290	3930	5610	5778.25	0.36	0	-47313	5843	5726	5623	5506	5403	5720	5500	292	1680	500	3700	10	1	58388063	3276	-215.77	2.69	12	0.93	-26.00	2085.00	9280	20240418	-39.55	4585	20231031	22.36	9280	-39.55	20240418	4750	18.11	20240911	9280	-39.55	20240418	4585	22.36	20231031	4.07	N	252990	500	291 억		210520	N	N	87	N	00	N
58	20241022	151054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5630	20	2	0.36	3033245700	524535	278.35	5530	6080	5530	7290	3930	5610	5782.74	0.36	0	-44625	5843	5726	5623	5506	5403	5720	5500	292	1680	500	3700	10	1	58388063	3287	-216.54	2.70	12	0.90	-26.00	2085.00	9280	20240418	-39.33	4585	20231031	22.79	9280	-39.33	20240418	4750	18.53	20240911	9280	-39.33	20240418	4585	22.79	20231031	4.07	N	252990	500	291 억		210520	N	N	33	N	00	N
59	20241022	141054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	50	2	0.89	2956370730	510915	271.13	5530	6080	5530	7290	3930	5610	5786.43	0.36	0	-44552	5843	5726	5623	5506	5403	5720	5500	292	1680	500	3700	10	1	58388063	3305	-217.69	2.71	12	0.88	-26.00	2085.00	9280	20240418	-39.01	4585	20231031	23.45	9280	-39.01	20240418	4750	19.16	20240911	9280	-39.01	20240418	4585	23.45	20231031	4.07	N	252990	500	291 억		210520	N	N	33	N	00	N
60	20241022	131055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5670	60	2	1.07	2752114940	474796	251.96	5530	6080	5530	7290	3930	5610	5796.42	0.36	0	-58370	5843	5726	5623	5506	5403	5720	5500	292	1680	500	3700	10	1	58388063	3311	-218.08	2.72	12	0.81	-26.00	2085.00	9280	20240418	-38.90	4585	20231031	23.66	9280	-38.90	20240418	4750	19.37	20240911	9280	-38.90	20240418	4585	23.66	20231031	4.07	N	252990	500	291 억		210520	N	N	33	N	00	N
61	20241022	121051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	90	2	1.60	1296959670	225637	119.74	5530	5950	5530	7290	3930	5610	5748.00	0.36	0	-28626	5843	5726	5623	5506	5403	5720	5500	292	1680	500	3700	10	1	58388063	3328	-219.23	2.73	12	0.39	-26.00	2085.00	9280	20240418	-38.58	4585	20231031	24.32	9280	-38.58	20240418	4750	20.00	20240911	9280	-38.58	20240418	4585	24.32	20231031	4.07	N	252990	500	291 억		210520	N	N	33	N	00	N
62	20241022	111047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5630	20	2	0.36	1249816940	217332	115.33	5530	5950	5530	7290	3930	5610	5750.73	0.36	0	-24883	5843	5726	5623	5506	5403	5720	5500	292	1680	500	3700	10	1	58388063	3287	-216.54	2.70	12	0.37	-26.00	2085.00	9280	20240418	-39.33	4585	20231031	22.79	9280	-39.33	20240418	4750	18.53	20240911	9280	-39.33	20240418	4585	22.79	20231031	4.07	N	252990	500	291 억		210520	N	N	33	N	00	N
63	20241022	101049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	70	2	1.25	1101160880	191062	101.39	5530	5950	5530	7290	3930	5610	5763.38	0.36	0	-27449	5843	5726	5623	5506	5403	5720	5500	292	1680	500	3700	10	1	58388063	3316	-218.46	2.72	12	0.33	-26.00	2085.00	9280	20240418	-38.79	4585	20231031	23.88	9280	-38.79	20240418	4750	19.58	20240911	9280	-38.79	20240418	4585	23.88	20231031	4.07	N	252990	500	291 억		210520	N	N	33	N	00	N
64	20241022	091048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	30	2	0.53	212759320	38022	20.18	5530	5650	5530	7290	3930	5610	5595.69	0.36	0	1593	5843	5726	5623	5506	5403	5720	5500	292	1680	500	3700	10	1	58388063	3293	-216.92	2.71	12	0.07	-26.00	2085.00	9280	20240418	-39.22	4585	20231031	23.01	9280	-39.22	20240418	4750	18.74	20240911	9280	-39.22	20240418	4585	23.01	20231031	4.07	N	252990	500	291 억		210520	N	N	33	N	00	N
65	20241021	161037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	-80	5	-1.41	1053339460	186714	96.73	5610	5740	5520	7390	3990	5690	5641.53	0.35	0	6462	5970	5830	5730	5590	5490	5780	5540	292	1700	500	3750	10	1	58388063	3276	-215.77	2.69	12	0.32	-26.00	2085.00	9280	20240418	-39.55	4585	20231031	22.36	9280	-39.55	20240418	4750	18.11	20240911	9280	-39.55	20240418	4585	22.36	20231031	4.05	N	252990	500	291 억		204110	N	N	33	N	00	N
66	20241021	151044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5650	-40	5	-0.70	975557750	172880	89.56	5610	5740	5520	7390	3990	5690	5642.88	0.35	0	5453	5970	5830	5730	5590	5490	5780	5540	292	1700	500	3750	10	1	58388063	3299	-217.31	2.71	12	0.30	-26.00	2085.00	9280	20240418	-39.12	4585	20231031	23.23	9280	-39.12	20240418	4750	18.95	20240911	9280	-39.12	20240418	4585	23.23	20231031	4.05	N	252990	500	291 억		204110	N	N	131	N	00	N
67	20241021	141048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	-100	5	-1.76	809327910	143278	74.23	5610	5740	5520	7390	3990	5690	5648.55	0.35	0	-4405	5970	5830	5730	5590	5490	5780	5540	292	1700	500	3750	10	1	58388063	3264	-215.00	2.68	12	0.25	-26.00	2085.00	9280	20240418	-39.76	4585	20231031	21.92	9280	-39.76	20240418	4750	17.68	20240911	9280	-39.76	20240418	4585	21.92	20231031	4.05	N	252990	500	291 억		204110	N	N	131	N	00	N
68	20241021	131044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5670	-20	5	-0.35	700391470	123942	64.21	5610	5740	5520	7390	3990	5690	5650.85	0.35	0	-1749	5970	5830	5730	5590	5490	5780	5540	292	1700	500	3750	10	1	58388063	3311	-218.08	2.72	12	0.21	-26.00	2085.00	9280	20240418	-38.90	4585	20231031	23.66	9280	-38.90	20240418	4750	19.37	20240911	9280	-38.90	20240418	4585	23.66	20231031	4.05	N	252990	500	291 억		204110	N	N	131	N	00	N
69	20241021	121044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	-10	5	-0.18	634697880	112349	58.20	5610	5740	5520	7390	3990	5690	5649.21	0.35	0	-2649	5970	5830	5730	5590	5490	5780	5540	292	1700	500	3750	10	1	58388063	3316	-218.46	2.72	12	0.19	-26.00	2085.00	9280	20240418	-38.79	4585	20231031	23.88	9280	-38.79	20240418	4750	19.58	20240911	9280	-38.79	20240418	4585	23.88	20231031	4.05	N	252990	500	291 억		204110	N	N	131	N	00	N
70	20241021	111038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	-10	5	-0.18	596282320	105602	54.71	5610	5740	5520	7390	3990	5690	5646.36	0.35	0	-2281	5970	5830	5730	5590	5490	5780	5540	292	1700	500	3750	10	1	58388063	3316	-218.46	2.72	12	0.18	-26.00	2085.00	9280	20240418	-38.79	4585	20231031	23.88	9280	-38.79	20240418	4750	19.58	20240911	9280	-38.79	20240418	4585	23.88	20231031	4.05	N	252990	500	291 억		204110	N	N	131	N	00	N
71	20241021	101042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5690	0	3	0.00	556171220	98547	51.05	5610	5740	5520	7390	3990	5690	5643.55	0.35	0	-1666	5970	5830	5730	5590	5490	5780	5540	292	1700	500	3750	10	1	58388063	3322	-218.85	2.73	12	0.17	-26.00	2085.00	9280	20240418	-38.69	4585	20231031	24.10	9280	-38.69	20240418	4750	19.79	20240911	9280	-38.69	20240418	4585	24.10	20231031	4.05	N	252990	500	291 억		204110	N	N	131	N	00	N
72	20241021	091040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	-80	5	-1.41	149432770	26369	13.66	5610	5740	5600	7390	3990	5690	5666.67	0.35	0	-3178	5970	5830	5730	5590	5490	5780	5540	292	1700	500	3750	10	1	58388063	3276	-215.77	2.69	12	0.05	-26.00	2085.00	9280	20240418	-39.55	4585	20231031	22.36	9280	-39.55	20240418	4750	18.11	20240911	9280	-39.55	20240418	4585	22.36	20231031	4.05	N	252990	500	291 억		204110	N	N	131	N	00	N
73	20241018	161039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5690	-180	5	-3.07	1086435300	190861	67.27	5870	5870	5630	7630	4110	5870	5692.30	0.30	0	26999	6230	6050	5910	5730	5590	5980	5660	292	1760	500	3870	10	1	58388063	3322	-218.85	2.73	12	0.33	-26.00	2085.00	9280	20240418	-38.69	4585	20231031	24.10	9280	-38.69	20240418	4750	19.79	20240911	9280	-38.69	20240418	4585	24.10	20231031	4.05	N	252990	500	291 억		177106	N	N	131	N	00	N
74	20241018	151104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	-210	5	-3.58	1024965730	180018	63.45	5870	5870	5630	7630	4110	5870	5693.68	0.30	0	27399	6230	6050	5910	5730	5590	5980	5660	292	1760	500	3870	10	1	58388063	3305	-217.69	2.71	12	0.31	-26.00	2085.00	9280	20240418	-39.01	4585	20231031	23.45	9280	-39.01	20240418	4750	19.16	20240911	9280	-39.01	20240418	4585	23.45	20231031	4.05	N	252990	500	291 억		177106	N	N	19	N	00	N
75	20241018	141105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	-210	5	-3.58	865762830	151865	53.53	5870	5870	5630	7630	4110	5870	5700.87	0.30	0	23339	6230	6050	5910	5730	5590	5980	5660	292	1760	500	3870	10	1	58388063	3305	-217.69	2.71	12	0.26	-26.00	2085.00	9280	20240418	-39.01	4585	20231031	23.45	9280	-39.01	20240418	4750	19.16	20240911	9280	-39.01	20240418	4585	23.45	20231031	4.05	N	252990	500	291 억		177106	N	N	19	N	00	N
76	20241018	131051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	-210	5	-3.58	799072440	140083	49.38	5870	5870	5630	7630	4110	5870	5704.28	0.30	0	21078	6230	6050	5910	5730	5590	5980	5660	292	1760	500	3870	10	1	58388063	3305	-217.69	2.71	12	0.24	-26.00	2085.00	9280	20240418	-39.01	4585	20231031	23.45	9280	-39.01	20240418	4750	19.16	20240911	9280	-39.01	20240418	4585	23.45	20231031	4.05	N	252990	500	291 억		177106	N	N	19	N	00	N
77	20241018	121104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	-190	5	-3.24	685697680	120083	42.33	5870	5870	5630	7630	4110	5870	5710.20	0.30	0	17917	6230	6050	5910	5730	5590	5980	5660	292	1760	500	3870	10	1	58388063	3316	-218.46	2.72	12	0.21	-26.00	2085.00	9280	20240418	-38.79	4585	20231031	23.88	9280	-38.79	20240418	4750	19.58	20240911	9280	-38.79	20240418	4585	23.88	20231031	4.05	N	252990	500	291 억		177106	N	N	19	N	00	N
78	20241018	111059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5710	-160	5	-2.73	590084860	103302	36.41	5870	5870	5630	7630	4110	5870	5712.23	0.30	0	10781	6230	6050	5910	5730	5590	5980	5660	292	1760	500	3870	10	1	58388063	3334	-219.62	2.74	12	0.18	-26.00	2085.00	9280	20240418	-38.47	4585	20231031	24.54	9280	-38.47	20240418	4750	20.21	20240911	9280	-38.47	20240418	4585	24.54	20231031	4.05	N	252990	500	291 억		177106	N	N	19	N	00	N
79	20241018	101046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	-170	5	-2.90	447296150	78232	27.58	5870	5870	5630	7630	4110	5870	5717.56	0.30	0	2197	6230	6050	5910	5730	5590	5980	5660	292	1760	500	3870	10	1	58388063	3328	-219.23	2.73	12	0.13	-26.00	2085.00	9280	20240418	-38.58	4585	20231031	24.32	9280	-38.58	20240418	4750	20.00	20240911	9280	-38.58	20240418	4585	24.32	20231031	4.05	N	252990	500	291 억		177106	N	N	19	N	00	N
80	20241018	091045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	-100	5	-1.70	79685670	13724	4.84	5870	5870	5750	7630	4110	5870	5806.30	0.30	0	-4403	6230	6050	5910	5730	5590	5980	5660	292	1760	500	3870	10	1	58388063	3369	-221.92	2.77	12	0.02	-26.00	2085.00	9280	20240418	-37.82	4585	20231031	25.85	9280	-37.82	20240418	4750	21.47	20240911	9280	-37.82	20240418	4585	25.85	20231031	4.05	N	252990	500	291 억		177106	N	N	19	N	00	N
81	20241017	161043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	-160	5	-2.65	1644855170	280476	182.44	6050	6090	5770	7830	4230	6030	5864.51	0.25	0	38278	6150	6090	6050	5990	5950	6120	6020	292	1800	500	3970	10	1	58388063	3427	-225.77	2.82	12	0.48	-26.00	2085.00	9280	20240418	-36.75	4585	20231031	28.03	9280	-36.75	20240418	4750	23.58	20240911	9280	-36.75	20240418	4585	28.03	20231031	4.04	N	252990	500	291 억		143829	N	N	19	N	00	N
82	20241017	151046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	-180	5	-2.99	1569956800	267719	174.15	6050	6090	5770	7830	4230	6030	5864.20	0.25	0	35406	6150	6090	6050	5990	5950	6120	6020	292	1800	500	3970	10	1	58388063	3416	-225.00	2.81	12	0.46	-26.00	2085.00	9280	20240418	-36.96	4585	20231031	27.59	9280	-36.96	20240418	4750	23.16	20240911	9280	-36.96	20240418	4585	27.59	20231031	4.04	N	252990	500	291 억		143829	N	N	65	N	00	N
83	20241017	141049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5790	-240	5	-3.98	1278649990	217698	141.61	6050	6090	5770	7830	4230	6030	5873.50	0.25	0	28108	6150	6090	6050	5990	5950	6120	6020	292	1800	500	3970	10	1	58388063	3381	-222.69	2.78	12	0.37	-26.00	2085.00	9280	20240418	-37.61	4585	20231031	26.28	9280	-37.61	20240418	4750	21.89	20240911	9280	-37.61	20240418	4585	26.28	20231031	4.04	N	252990	500	291 억		143829	N	N	65	N	00	N
84	20241017	131044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5820	-210	5	-3.48	1097773440	186501	121.31	6050	6090	5800	7830	4230	6030	5886.15	0.25	0	33247	6150	6090	6050	5990	5950	6120	6020	292	1800	500	3970	10	1	58388063	3398	-223.85	2.79	12	0.32	-26.00	2085.00	9280	20240418	-37.28	4585	20231031	26.94	9280	-37.28	20240418	4750	22.53	20240911	9280	-37.28	20240418	4585	26.94	20231031	4.04	N	252990	500	291 억		143829	N	N	65	N	00	N
85	20241017	121049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	-190	5	-3.15	1007415970	170988	111.22	6050	6090	5800	7830	4230	6030	5891.73	0.25	0	32052	6150	6090	6050	5990	5950	6120	6020	292	1800	500	3970	10	1	58388063	3410	-224.62	2.80	12	0.29	-26.00	2085.00	9280	20240418	-37.07	4585	20231031	27.37	9280	-37.07	20240418	4750	22.95	20240911	9280	-37.07	20240418	4585	27.37	20231031	4.04	N	252990	500	291 억		143829	N	N	65	N	00	N
86	20241017	111047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	-160	5	-2.65	606676140	102352	66.58	6050	6090	5850	7830	4230	6030	5927.35	0.25	0	-4236	6150	6090	6050	5990	5950	6120	6020	292	1800	500	3970	10	1	58388063	3427	-225.77	2.82	12	0.18	-26.00	2085.00	9280	20240418	-36.75	4585	20231031	28.03	9280	-36.75	20240418	4750	23.58	20240911	9280	-36.75	20240418	4585	28.03	20231031	4.04	N	252990	500	291 억		143829	N	N	65	N	00	N
87	20241017	101045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	-120	5	-1.99	433910900	72984	47.47	6050	6090	5850	7830	4230	6030	5945.29	0.25	0	-8558	6150	6090	6050	5990	5950	6120	6020	292	1800	500	3970	10	1	58388063	3451	-227.31	2.83	12	0.12	-26.00	2085.00	9280	20240418	-36.31	4585	20231031	28.90	9280	-36.31	20240418	4750	24.42	20240911	9280	-36.31	20240418	4585	28.90	20231031	4.04	N	252990	500	291 억		143829	N	N	65	N	00	N
88	20241017	091038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6020	-10	5	-0.17	49083440	8098	5.27	6050	6090	6020	7830	4230	6030	6061.18	0.25	0	-3857	6150	6090	6050	5990	5950	6120	6020	292	1800	500	3970	10	1	58388063	3515	-231.54	2.89	12	0.01	-26.00	2085.00	9280	20240418	-35.13	4585	20231031	31.30	9280	-35.13	20240418	4750	26.74	20240911	9280	-35.13	20240418	4585	31.30	20231031	4.04	N	252990	500	291 억		143829	N	N	65	N	00	N
89	20241016	161033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	-160	5	-2.58	922495080	152327	70.73	6010	6110	6010	8040	4340	6190	6056.09	0.25	0	9	6490	6340	6230	6080	5970	6285	6025	292	1850	500	4080	10	1	58388063	3521	-231.92	2.89	12	0.26	-26.00	2085.00	9280	20240418	-35.02	4585	20231031	31.52	9280	-35.02	20240418	4750	26.95	20240911	9280	-35.02	20240418	4585	31.52	20231031	4.09	N	252990	500	291 억		143820	N	N	65	N	00	N
90	20241016	151039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	-150	5	-2.42	864993590	142798	66.31	6010	6110	6010	8040	4340	6190	6057.46	0.25	0	1456	6490	6340	6230	6080	5970	6285	6025	292	1850	500	4080	10	1	58388063	3527	-232.31	2.90	12	0.24	-26.00	2085.00	9280	20240418	-34.91	4585	20231031	31.73	9280	-34.91	20240418	4750	27.16	20240911	9280	-34.91	20240418	4585	31.73	20231031	4.09	N	252990	500	291 억		143820	N	N	76	N	00	N
91	20241016	141041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6050	-140	5	-2.26	712549900	117540	54.58	6010	6110	6010	8040	4340	6190	6062.19	0.25	0	6287	6490	6340	6230	6080	5970	6285	6025	292	1850	500	4080	10	1	58388063	3532	-232.69	2.90	12	0.20	-26.00	2085.00	9280	20240418	-34.81	4585	20231031	31.95	9280	-34.81	20240418	4750	27.37	20240911	9280	-34.81	20240418	4585	31.95	20231031	4.09	N	252990	500	291 억		143820	N	N	76	N	00	N
92	20241016	131035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6080	-110	5	-1.78	616375710	101676	47.21	6010	6110	6010	8040	4340	6190	6062.16	0.25	0	7835	6490	6340	6230	6080	5970	6285	6025	292	1850	500	4080	10	1	58388063	3550	-233.85	2.92	12	0.17	-26.00	2085.00	9280	20240418	-34.48	4585	20231031	32.61	9280	-34.48	20240418	4750	28.00	20240911	9280	-34.48	20240418	4585	32.61	20231031	4.09	N	252990	500	291 억		143820	N	N	76	N	00	N
93	20241016	121036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	-130	5	-2.10	560399180	92486	42.94	6010	6110	6010	8040	4340	6190	6059.29	0.25	0	9581	6490	6340	6230	6080	5970	6285	6025	292	1850	500	4080	10	1	58388063	3538	-233.08	2.91	12	0.16	-26.00	2085.00	9280	20240418	-34.70	4585	20231031	32.17	9280	-34.70	20240418	4750	27.58	20240911	9280	-34.70	20240418	4585	32.17	20231031	4.09	N	252990	500	291 억		143820	N	N	76	N	00	N
94	20241016	111034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6100	-90	5	-1.45	503100620	83036	38.56	6010	6110	6010	8040	4340	6190	6058.83	0.25	0	9974	6490	6340	6230	6080	5970	6285	6025	292	1850	500	4080	10	1	58388063	3562	-234.62	2.93	12	0.14	-26.00	2085.00	9280	20240418	-34.27	4585	20231031	33.04	9280	-34.27	20240418	4750	28.42	20240911	9280	-34.27	20240418	4585	33.04	20231031	4.09	N	252990	500	291 억		143820	N	N	76	N	00	N
95	20241016	101034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6070	-120	5	-1.94	385022330	63629	29.55	6010	6110	6010	8040	4340	6190	6051.05	0.25	0	10120	6490	6340	6230	6080	5970	6285	6025	292	1850	500	4080	10	1	58388063	3544	-233.46	2.91	12	0.11	-26.00	2085.00	9280	20240418	-34.59	4585	20231031	32.39	9280	-34.59	20240418	4750	27.79	20240911	9280	-34.59	20240418	4585	32.39	20231031	4.09	N	252990	500	291 억		143820	N	N	76	N	00	N
96	20241016	091037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6100	-90	5	-1.45	220356930	36529	16.96	6010	6100	6010	8040	4340	6190	6032.38	0.25	0	7388	6490	6340	6230	6080	5970	6285	6025	292	1850	500	4080	10	1	58388063	3562	-234.62	2.93	12	0.06	-26.00	2085.00	9280	20240418	-34.27	4585	20231031	33.04	9280	-34.27	20240418	4750	28.42	20240911	9280	-34.27	20240418	4585	33.04	20231031	4.09	N	252990	500	291 억		143820	N	N	76	N	00	N
97	20241015	161029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6190	0	3	0.00	1328936920	212741	86.63	6310	6380	6120	8040	4340	6190	6246.84	0.26	0	-7086	6496	6342	6256	6102	6016	6420	6180	292	1850	500	4080	10	1	58388063	3614	-238.08	2.97	12	0.36	-26.00	2085.00	9280	20240418	-33.30	4585	20231031	35.01	9280	-33.30	20240418	4750	30.32	20240911	9280	-33.30	20240418	4585	35.01	20231031	4.15	N	252990	500	291 억		150877	N	N	76	N	00	N
98	20241015	151037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6250	60	2	0.97	1264974590	202424	82.43	6310	6380	6120	8040	4340	6190	6249.13	0.26	0	-9037	6496	6342	6256	6102	6016	6420	6180	292	1850	500	4080	10	1	58388063	3649	-240.38	3.00	12	0.35	-26.00	2085.00	9280	20240418	-32.65	4585	20231031	36.31	9280	-32.65	20240418	4750	31.58	20240911	9280	-32.65	20240418	4585	36.31	20231031	4.15	N	252990	500	291 억		150877	N	N	3957	N	00	N
99	20241015	141038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6260	70	2	1.13	1084826460	173534	70.67	6310	6380	6120	8040	4340	6190	6251.38	0.26	0	-6387	6496	6342	6256	6102	6016	6420	6180	292	1850	500	4080	10	1	58388063	3655	-240.77	3.00	12	0.30	-26.00	2085.00	9280	20240418	-32.54	4585	20231031	36.53	9280	-32.54	20240418	4750	31.79	20240911	9280	-32.54	20240418	4585	36.53	20231031	4.15	N	252990	500	291 억		150877	N	N	3957	N	00	N
100	20241015	131034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6270	80	2	1.29	875100210	140109	57.06	6310	6380	6120	8040	4340	6190	6245.85	0.26	0	-10099	6496	6342	6256	6102	6016	6420	6180	292	1850	500	4080	10	1	58388063	3661	-241.15	3.01	12	0.24	-26.00	2085.00	9280	20240418	-32.44	4585	20231031	36.75	9280	-32.44	20240418	4750	32.00	20240911	9280	-32.44	20240418	4585	36.75	20231031	4.15	N	252990	500	291 억		150877	N	N	3957	N	00	N
101	20241015	121036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6290	100	2	1.62	781483280	125186	50.98	6310	6380	6120	8040	4340	6190	6242.58	0.26	0	-6684	6496	6342	6256	6102	6016	6420	6180	292	1850	500	4080	10	1	58388063	3673	-241.92	3.02	12	0.21	-26.00	2085.00	9280	20240418	-32.22	4585	20231031	37.19	9280	-32.22	20240418	4750	32.42	20240911	9280	-32.22	20240418	4585	37.19	20231031	4.15	N	252990	500	291 억		150877	N	N	3957	N	00	N
102	20241015	111042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6200	10	2	0.16	624006940	100078	40.75	6310	6380	6120	8040	4340	6190	6235.21	0.26	0	-10922	6496	6342	6256	6102	6016	6420	6180	292	1850	500	4080	10	1	58388063	3620	-238.46	2.97	12	0.17	-26.00	2085.00	9280	20240418	-33.19	4585	20231031	35.22	9280	-33.19	20240418	4750	30.53	20240911	9280	-33.19	20240418	4585	35.22	20231031	4.15	N	252990	500	291 억		150877	N	N	3957	N	00	N
103	20241015	101039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6140	-50	5	-0.81	484896190	77581	31.59	6310	6380	6120	8040	4340	6190	6250.19	0.26	0	-12766	6496	6342	6256	6102	6016	6420	6180	292	1850	500	4080	10	1	58388063	3585	-236.15	2.94	12	0.13	-26.00	2085.00	9280	20240418	-33.84	4585	20231031	33.91	9280	-33.84	20240418	4750	29.26	20240911	9280	-33.84	20240418	4585	33.91	20231031	4.15	N	252990	500	291 억		150877	N	N	3957	N	00	N
104	20241015	091034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6290	100	2	1.62	173687400	27414	11.16	6310	6380	6290	8040	4340	6190	6335.72	0.26	0	-2701	6496	6342	6256	6102	6016	6420	6180	292	1850	500	4080	10	1	58388063	3673	-241.92	3.02	12	0.05	-26.00	2085.00	9280	20240418	-32.22	4585	20231031	37.19	9280	-32.22	20240418	4750	32.42	20240911	9280	-32.22	20240418	4585	37.19	20231031	4.15	N	252990	500	291 억		150877	N	N	3957	N	00	N
105	20241014	161009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6190	-30	5	-0.48	1518772210	242627	59.29	6170	6410	6170	8080	4360	6220	6259.77	0.24	0	8007	6806	6512	6356	6062	5906	6435	5985	292	1860	500	4100	10	1	58388063	3614	-238.08	2.97	12	0.42	-26.00	2085.00	9280	20240418	-33.30	4585	20231031	35.01	9280	-33.30	20240418	4750	30.32	20240911	9280	-33.30	20240418	4585	35.01	20231031	4.13	N	252990	500	291 억		142871	N	N	3957	N	00	N
106	20241014	151022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6220	0	3	0.00	1411685080	225368	55.07	6170	6410	6170	8080	4360	6220	6263.95	0.24	0	9965	6806	6512	6356	6062	5906	6435	5985	292	1860	500	4100	10	1	58388063	3632	-239.23	2.98	12	0.39	-26.00	2085.00	9280	20240418	-32.97	4585	20231031	35.66	9280	-32.97	20240418	4750	30.95	20240911	9280	-32.97	20240418	4585	35.66	20231031	4.13	N	252990	500	291 억		142871	N	N	25	N	00	N
107	20241014	141021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6260	40	2	0.64	1246617670	198881	48.60	6170	6410	6170	8080	4360	6220	6268.21	0.24	0	13112	6806	6512	6356	6062	5906	6435	5985	292	1860	500	4100	10	1	58388063	3655	-240.77	3.00	12	0.34	-26.00	2085.00	9280	20240418	-32.54	4585	20231031	36.53	9280	-32.54	20240418	4750	31.79	20240911	9280	-32.54	20240418	4585	36.53	20231031	4.13	N	252990	500	291 억		142871	N	N	25	N	00	N
108	20241014	131019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6200	-20	5	-0.32	1039903860	165583	40.46	6170	6410	6170	8080	4360	6220	6280.34	0.24	0	10394	6806	6512	6356	6062	5906	6435	5985	292	1860	500	4100	10	1	58388063	3620	-238.46	2.97	12	0.28	-26.00	2085.00	9280	20240418	-33.19	4585	20231031	35.22	9280	-33.19	20240418	4750	30.53	20240911	9280	-33.19	20240418	4585	35.22	20231031	4.13	N	252990	500	291 억		142871	N	N	25	N	00	N
109	20241014	121011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6230	10	2	0.16	945693230	150449	36.77	6170	6410	6170	8080	4360	6220	6285.90	0.24	0	9552	6806	6512	6356	6062	5906	6435	5985	292	1860	500	4100	10	1	58388063	3638	-239.62	2.99	12	0.26	-26.00	2085.00	9280	20240418	-32.87	4585	20231031	35.88	9280	-32.87	20240418	4750	31.16	20240911	9280	-32.87	20240418	4585	35.88	20231031	4.13	N	252990	500	291 억		142871	N	N	25	N	00	N
110	20241014	111011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	-10	5	-0.16	897403700	142691	34.87	6170	6410	6170	8080	4360	6220	6289.25	0.24	0	9856	6806	6512	6356	6062	5906	6435	5985	292	1860	500	4100	10	1	58388063	3626	-238.85	2.98	12	0.24	-26.00	2085.00	9280	20240418	-33.08	4585	20231031	35.44	9280	-33.08	20240418	4750	30.74	20240911	9280	-33.08	20240418	4585	35.44	20231031	4.13	N	252990	500	291 억		142871	N	N	25	N	00	N
111	20241014	101013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6240	20	2	0.32	684771380	108430	26.50	6170	6410	6170	8080	4360	6220	6315.52	0.24	0	2703	6806	6512	6356	6062	5906	6435	5985	292	1860	500	4100	10	1	58388063	3643	-240.00	2.99	12	0.19	-26.00	2085.00	9280	20240418	-32.76	4585	20231031	36.10	9280	-32.76	20240418	4750	31.37	20240911	9280	-32.76	20240418	4585	36.10	20231031	4.13	N	252990	500	291 억		142871	N	N	25	N	00	N
112	20241014	091016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6280	60	2	0.96	92541190	14878	3.64	6170	6290	6170	8080	4360	6220	6220.00	0.24	0	2128	6806	6512	6356	6062	5906	6435	5985	292	1860	500	4100	10	1	58388063	3667	-241.54	3.01	12	0.03	-26.00	2085.00	9280	20240418	-32.33	4585	20231031	36.97	9280	-32.33	20240418	4750	32.21	20240911	9280	-32.33	20240418	4585	36.97	20231031	4.13	N	252990	500	291 억		142871	N	N	25	N	00	N
113	20241011	160957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6220	-320	5	-4.89	2562543360	401894	68.92	6540	6650	6200	8500	4580	6540	6376.70	0.22	0	13740	7020	6780	6630	6390	6240	6705	6315	292	1960	500	4310	10	1	58388063	3632	-239.23	2.98	12	0.69	-26.00	2085.00	9280	20240418	-32.97	4585	20231031	35.66	9280	-32.97	20240418	4750	30.95	20240911	9280	-32.97	20240418	4585	35.66	20231031	4.26	N	252990	500	291 억		126216	N	N	25	N	00	N
114	20241011	151010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6230	-310	5	-4.74	2363235820	369988	63.45	6540	6650	6200	8500	4580	6540	6387.32	0.22	0	9811	7020	6780	6630	6390	6240	6705	6315	292	1960	500	4310	10	1	58388063	3638	-239.62	2.99	12	0.63	-26.00	2085.00	9280	20240418	-32.87	4585	20231031	35.88	9280	-32.87	20240418	4750	31.16	20240911	9280	-32.87	20240418	4585	35.88	20231031	4.26	N	252990	500	291 억		126216	N	N	38	N	00	N
115	20241011	141013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6290	-250	5	-3.82	1944950470	302898	51.94	6540	6650	6240	8500	4580	6540	6421.13	0.22	0	5286	7020	6780	6630	6390	6240	6705	6315	292	1960	500	4310	10	1	58388063	3673	-241.92	3.02	12	0.52	-26.00	2085.00	9280	20240418	-32.22	4585	20231031	37.19	9280	-32.22	20240418	4750	32.42	20240911	9280	-32.22	20240418	4585	37.19	20231031	4.26	N	252990	500	291 억		126216	N	N	38	N	00	N
116	20241011	131013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6360	-180	5	-2.75	1452293020	224788	38.55	6540	6650	6360	8500	4580	6540	6460.71	0.22	0	2229	7020	6780	6630	6390	6240	6705	6315	292	1960	500	4310	10	1	58388063	3713	-244.62	3.05	12	0.38	-26.00	2085.00	9280	20240418	-31.47	4585	20231031	38.71	9280	-31.47	20240418	4750	33.89	20240911	9280	-31.47	20240418	4585	38.71	20231031	4.26	N	252990	500	291 억		126216	N	N	38	N	00	N
117	20241011	121005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6400	-140	5	-2.14	1193540590	184321	31.61	6540	6650	6380	8500	4580	6540	6475.33	0.22	0	1724	7020	6780	6630	6390	6240	6705	6315	292	1960	500	4310	10	1	58388063	3737	-246.15	3.07	12	0.32	-26.00	2085.00	9280	20240418	-31.03	4585	20231031	39.59	9280	-31.03	20240418	4750	34.74	20240911	9280	-31.03	20240418	4585	39.59	20231031	4.26	N	252990	500	291 억		126216	N	N	38	N	00	N
118	20241011	111007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6420	-120	5	-1.83	988323740	152271	26.11	6540	6650	6400	8500	4580	6540	6490.55	0.22	0	1672	7020	6780	6630	6390	6240	6705	6315	292	1960	500	4310	10	1	58388063	3749	-246.92	3.08	12	0.26	-26.00	2085.00	9280	20240418	-30.82	4585	20231031	40.02	9280	-30.82	20240418	4750	35.16	20240911	9280	-30.82	20240418	4585	40.02	20231031	4.26	N	252990	500	291 억		126216	N	N	38	N	00	N
119	20241011	101015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6490	-50	5	-0.76	600126720	92164	15.81	6540	6650	6410	8500	4580	6540	6511.50	0.22	0	-3281	7020	6780	6630	6390	6240	6705	6315	292	1960	500	4310	10	1	58388063	3789	-249.62	3.11	12	0.16	-26.00	2085.00	9280	20240418	-30.06	4585	20231031	41.55	9280	-30.06	20240418	4750	36.63	20240911	9280	-30.06	20240418	4585	41.55	20231031	4.26	N	252990	500	291 억		126216	N	N	38	N	00	N
120	20241011	091012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6570	30	2	0.46	149209070	22653	3.88	6540	6650	6540	8500	4580	6540	6586.79	0.22	0	6184	7020	6780	6630	6390	6240	6705	6315	292	1960	500	4310	10	1	58388063	3836	-252.69	3.15	12	0.04	-26.00	2085.00	9280	20240418	-29.20	4585	20231031	43.29	9280	-29.20	20240418	4750	38.32	20240911	9280	-29.20	20240418	4585	43.29	20231031	4.26	N	252990	500	291 억		126216	N	N	38	N	00	N
121	20241010	161033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6540	-270	5	-3.96	3793382740	570449	51.19	6850	6870	6480	8850	4770	6810	6650.27	0.34	0	-76549	7323	7066	6763	6506	6203	7195	6635	292	2040	500	4490	10	1	58388063	3819	-251.54	3.14	12	0.98	-26.00	2085.00	9280	20240418	-29.53	4585	20231031	42.64	9280	-29.53	20240418	4750	37.68	20240911	9280	-29.53	20240418	4585	42.64	20231031	4.23	N	252990	500	291 억		200325	N	N	38	N	00	N
122	20241010	151050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6600	-210	5	-3.08	3619590400	544016	48.82	6850	6870	6480	8850	4770	6810	6653.42	0.34	0	-74020	7323	7066	6763	6506	6203	7195	6635	292	2040	500	4490	10	1	58388063	3854	-253.85	3.17	12	0.93	-26.00	2085.00	9280	20240418	-28.88	4585	20231031	43.95	9280	-28.88	20240418	4750	38.95	20240911	9280	-28.88	20240418	4585	43.95	20231031	4.23	N	252990	500	291 억		200325	N	N	6023	N	00	N
123	20241010	141043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6540	-270	5	-3.96	2923328060	438217	39.33	6850	6870	6530	8850	4770	6810	6670.92	0.34	0	-59097	7323	7066	6763	6506	6203	7195	6635	292	2040	500	4490	10	1	58388063	3819	-251.54	3.14	12	0.75	-26.00	2085.00	9280	20240418	-29.53	4585	20231031	42.64	9280	-29.53	20240418	4750	37.68	20240911	9280	-29.53	20240418	4585	42.64	20231031	4.23	N	252990	500	291 억		200325	N	N	6023	N	00	N
124	20241010	131040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6620	-190	5	-2.79	2391063010	357426	32.08	6850	6870	6580	8850	4770	6810	6689.63	0.34	0	-40379	7323	7066	6763	6506	6203	7195	6635	292	2040	500	4490	10	1	58388063	3865	-254.62	3.18	12	0.61	-26.00	2085.00	9280	20240418	-28.66	4585	20231031	44.38	9280	-28.66	20240418	4750	39.37	20240911	9280	-28.66	20240418	4585	44.38	20231031	4.23	N	252990	500	291 억		200325	N	N	6023	N	00	N
125	20241010	121041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6660	-150	5	-2.20	2187257410	326762	29.32	6850	6870	6580	8850	4770	6810	6693.68	0.34	0	-35790	7323	7066	6763	6506	6203	7195	6635	292	2040	500	4490	10	1	58388063	3889	-256.15	3.19	12	0.56	-26.00	2085.00	9280	20240418	-28.23	4585	20231031	45.26	9280	-28.23	20240418	4750	40.21	20240911	9280	-28.23	20240418	4585	45.26	20231031	4.23	N	252990	500	291 억		200325	N	N	6023	N	00	N
126	20241010	111039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6650	-160	5	-2.35	1998014770	298346	26.77	6850	6870	6580	8850	4770	6810	6696.92	0.34	0	-33606	7323	7066	6763	6506	6203	7195	6635	292	2040	500	4490	10	1	58388063	3883	-255.77	3.19	12	0.51	-26.00	2085.00	9280	20240418	-28.34	4585	20231031	45.04	9280	-28.34	20240418	4750	40.00	20240911	9280	-28.34	20240418	4585	45.04	20231031	4.23	N	252990	500	291 억		200325	N	N	6023	N	00	N
127	20241010	101038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6660	-150	5	-2.20	1707612070	254736	22.86	6850	6870	6580	8850	4770	6810	6703.40	0.34	0	-15858	7323	7066	6763	6506	6203	7195	6635	292	2040	500	4490	10	1	58388063	3889	-256.15	3.19	12	0.44	-26.00	2085.00	9280	20240418	-28.23	4585	20231031	45.26	9280	-28.23	20240418	4750	40.21	20240911	9280	-28.23	20240418	4585	45.26	20231031	4.23	N	252990	500	291 억		200325	N	N	6023	N	00	N
128	20241010	091042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6680	-130	5	-1.91	726126330	107211	9.62	6850	6870	6680	8850	4770	6810	6772.82	0.34	0	-6534	7323	7066	6763	6506	6203	7195	6635	292	2040	500	4490	10	1	58388063	3900	-256.92	3.20	12	0.18	-26.00	2085.00	9280	20240418	-28.02	4585	20231031	45.69	9280	-28.02	20240418	4750	40.63	20240911	9280	-28.02	20240418	4585	45.69	20231031	4.23	N	252990	500	291 억		200325	N	N	6023	N	00	N
129	20241008	161031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6810	260	2	3.97	7576094900	1106843	309.96	6460	7020	6460	8510	4590	6550	6845.28	0.20	0	227846	6883	6716	6463	6296	6043	6800	6380	292	1960	500	4320	10	1	58388063	3976	-261.92	3.27	12	1.90	-26.00	2085.00	9280	20240418	-26.62	4585	20231031	48.53	9280	-26.62	20240418	4750	43.37	20240911	9280	-26.62	20240418	4585	48.53	20231031	4.21	N	252990	500	291 억		117855	N	N	6023	N	00	N
130	20241008	151040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6840	290	2	4.43	7361077500	1075339	301.14	6460	7020	6460	8510	4590	6550	6845.76	0.20	0	222206	6883	6716	6463	6296	6043	6800	6380	292	1960	500	4320	10	1	58388063	3994	-263.08	3.28	12	1.84	-26.00	2085.00	9280	20240418	-26.29	4585	20231031	49.18	9280	-26.29	20240418	4750	44.00	20240911	9280	-26.29	20240418	4585	49.18	20231031	4.21	N	252990	500	291 억		117855	N	N	16	N	00	N
131	20241008	141035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6930	380	2	5.80	5526504270	811428	227.23	6460	6980	6460	8510	4590	6550	6811.31	0.20	0	157046	6883	6716	6463	6296	6043	6800	6380	292	1960	500	4320	10	1	58388063	4046	-266.54	3.32	12	1.39	-26.00	2085.00	9280	20240418	-25.32	4585	20231031	51.15	9280	-25.32	20240418	4750	45.89	20240911	9280	-25.32	20240418	4585	51.15	20231031	4.21	N	252990	500	291 억		117855	N	N	16	N	00	N
132	20241008	131034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6840	290	2	4.43	2941864440	438081	122.68	6460	6960	6460	8510	4590	6550	6715.89	0.20	0	28904	6883	6716	6463	6296	6043	6800	6380	292	1960	500	4320	10	1	58388063	3994	-263.08	3.28	12	0.75	-26.00	2085.00	9280	20240418	-26.29	4585	20231031	49.18	9280	-26.29	20240418	4750	44.00	20240911	9280	-26.29	20240418	4585	49.18	20231031	4.21	N	252990	500	291 억		117855	N	N	16	N	00	N
133	20241008	121035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6660	110	2	1.68	1393602990	210207	58.87	6460	6750	6460	8510	4590	6550	6630.22	0.20	0	-11073	6883	6716	6463	6296	6043	6800	6380	292	1960	500	4320	10	1	58388063	3889	-256.15	3.19	12	0.36	-26.00	2085.00	9280	20240418	-28.23	4585	20231031	45.26	9280	-28.23	20240418	4750	40.21	20240911	9280	-28.23	20240418	4585	45.26	20231031	4.21	N	252990	500	291 억		117855	N	N	16	N	00	N
134	20241008	111033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6630	80	2	1.22	1267410580	191172	53.54	6460	6750	6460	8510	4590	6550	6630.30	0.20	0	-13982	6883	6716	6463	6296	6043	6800	6380	292	1960	500	4320	10	1	58388063	3871	-255.00	3.18	12	0.33	-26.00	2085.00	9280	20240418	-28.56	4585	20231031	44.60	9280	-28.56	20240418	4750	39.58	20240911	9280	-28.56	20240418	4585	44.60	20231031	4.21	N	252990	500	291 억		117855	N	N	16	N	00	N
135	20241008	101035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6580	30	2	0.46	828634600	125145	35.05	6460	6750	6460	8510	4590	6550	6622.24	0.20	0	-7266	6883	6716	6463	6296	6043	6800	6380	292	1960	500	4320	10	1	58388063	3842	-253.08	3.16	12	0.21	-26.00	2085.00	9280	20240418	-29.09	4585	20231031	43.51	9280	-29.09	20240418	4750	38.53	20240911	9280	-29.09	20240418	4585	43.51	20231031	4.21	N	252990	500	291 억		117855	N	N	16	N	00	N
136	20241008	091036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6680	130	2	1.98	393650410	59218	16.58	6460	6750	6460	8510	4590	6550	6649.93	0.20	0	-206	6883	6716	6463	6296	6043	6800	6380	292	1960	500	4320	10	1	58388063	3900	-256.92	3.20	12	0.10	-26.00	2085.00	9280	20240418	-28.02	4585	20231031	45.69	9280	-28.02	20240418	4750	40.63	20240911	9280	-28.02	20240418	4585	45.69	20231031	4.21	N	252990	500	291 억		117855	N	N	16	N	00	N
137	20241007	161049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6550	200	2	3.15	2294448620	356121	172.70	6410	6630	6210	8250	4450	6350	6442.74	0.24	0	-22353	6583	6466	6383	6266	6183	6425	6225	292	1900	500	4190	10	1	58388063	3824	-251.92	3.14	12	0.61	-26.00	2085.00	9280	20240418	-29.42	4585	20231031	42.86	9280	-29.42	20240418	4750	37.89	20240911	9280	-29.42	20240418	4585	42.86	20231031	4.29	N	252990	500	291 억		140290	N	N	16	N	00	N
138	20241007	151001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6510	160	2	2.52	2205793740	342534	166.11	6410	6630	6210	8250	4450	6350	6439.63	0.24	0	-20831	6583	6466	6383	6266	6183	6425	6225	292	1900	500	4190	10	1	58388063	3801	-250.38	3.12	12	0.59	-26.00	2085.00	9280	20240418	-29.85	4585	20231031	41.98	9280	-29.85	20240418	4750	37.05	20240911	9280	-29.85	20240418	4585	41.98	20231031	4.29	N	252990	500	291 억		140290	N	N	61	N	00	N
139	20241007	141027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6500	150	2	2.36	1377773070	216520	105.00	6410	6510	6210	8250	4450	6350	6363.26	0.24	0	-2337	6583	6466	6383	6266	6183	6425	6225	292	1900	500	4190	10	1	58388063	3795	-250.00	3.12	12	0.37	-26.00	2085.00	9280	20240418	-29.96	4585	20231031	41.77	9280	-29.96	20240418	4750	36.84	20240911	9280	-29.96	20240418	4585	41.77	20231031	4.29	N	252990	500	291 억		140290	N	N	61	N	00	N
140	20241007	130957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6340	-10	5	-0.16	814086650	128705	62.42	6410	6420	6210	8250	4450	6350	6325.21	0.24	0	-11768	6583	6466	6383	6266	6183	6425	6225	292	1900	500	4190	10	1	58388063	3702	-243.85	3.04	12	0.22	-26.00	2085.00	9280	20240418	-31.68	4585	20231031	38.28	9280	-31.68	20240418	4750	33.47	20240911	9280	-31.68	20240418	4585	38.28	20231031	4.29	N	252990	500	291 억		140290	N	N	61	N	00	N
141	20241007	121029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6370	20	2	0.31	738139790	116744	56.62	6410	6420	6210	8250	4450	6350	6322.72	0.24	0	-12028	6583	6466	6383	6266	6183	6425	6225	292	1900	500	4190	10	1	58388063	3719	-245.00	3.06	12	0.20	-26.00	2085.00	9280	20240418	-31.36	4585	20231031	38.93	9280	-31.36	20240418	4750	34.11	20240911	9280	-31.36	20240418	4585	38.93	20231031	4.29	N	252990	500	291 억		140290	N	N	61	N	00	N
142	20241007	110946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6320	-30	5	-0.47	661928360	104725	50.79	6410	6420	6210	8250	4450	6350	6320.63	0.24	0	-14903	6583	6466	6383	6266	6183	6425	6225	292	1900	500	4190	10	1	58388063	3690	-243.08	3.03	12	0.18	-26.00	2085.00	9280	20240418	-31.90	4585	20231031	37.84	9280	-31.90	20240418	4750	33.05	20240911	9280	-31.90	20240418	4585	37.84	20231031	4.29	N	252990	500	291 억		140290	N	N	61	N	00	N
143	20241007	100939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6400	50	2	0.79	470125190	74559	36.16	6410	6420	6210	8250	4450	6350	6305.41	0.24	0	-2564	6583	6466	6383	6266	6183	6425	6225	292	1900	500	4190	10	1	58388063	3737	-246.15	3.07	12	0.13	-26.00	2085.00	9280	20240418	-31.03	4585	20231031	39.59	9280	-31.03	20240418	4750	34.74	20240911	9280	-31.03	20240418	4585	39.59	20231031	4.29	N	252990	500	291 억		140290	N	N	61	N	00	N
144	20241007	091018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6330	-20	5	-0.31	154694440	24643	11.95	6410	6420	6210	8250	4450	6350	6277.42	0.24	0	1542	6583	6466	6383	6266	6183	6425	6225	292	1900	500	4190	10	1	58388063	3696	-243.46	3.04	12	0.04	-26.00	2085.00	9280	20240418	-31.79	4585	20231031	38.06	9280	-31.79	20240418	4750	33.26	20240911	9280	-31.79	20240418	4585	38.06	20231031	4.29	N	252990	500	291 억		140290	N	N	61	N	00	N
145	20241004	160914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6350	-60	5	-0.94	1306981350	204883	43.21	6500	6500	6300	8330	4490	6410	6379.22	0.29	0	-30888	6916	6662	6316	6062	5716	6790	6190	292	1920	500	4230	10	1	58388063	3708	-244.23	3.05	12	0.35	-26.00	2085.00	9280	20240418	-31.57	4585	20231031	38.50	9280	-31.57	20240418	4750	33.68	20240911	9280	-31.57	20240418	4585	38.50	20231031	4.31	N	252990	500	291 억		169446	N	N	61	N	00	N
146	20241004	150928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6320	-90	5	-1.40	1235400750	193577	40.83	6500	6500	6300	8330	4490	6410	6381.96	0.29	0	-28179	6916	6662	6316	6062	5716	6790	6190	292	1920	500	4230	10	1	58388063	3690	-243.08	3.03	12	0.33	-26.00	2085.00	9280	20240418	-31.90	4585	20231031	37.84	9280	-31.90	20240418	4750	33.05	20240911	9280	-31.90	20240418	4585	37.84	20231031	4.31	N	252990	500	291 억		169446	N	N	1	N	00	N
147	20241004	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6350	-60	5	-0.94	1034749150	161837	34.13	6500	6500	6310	8330	4490	6410	6393.77	0.29	0	-28514	6916	6662	6316	6062	5716	6790	6190	292	1920	500	4230	10	1	58388063	3708	-244.23	3.05	12	0.28	-26.00	2085.00	9280	20240418	-31.57	4585	20231031	38.50	9280	-31.57	20240418	4750	33.68	20240911	9280	-31.57	20240418	4585	38.50	20231031	4.31	N	252990	500	291 억		169446	N	N	1	N	00	N
148	20241004	130925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6380	-30	5	-0.47	886244270	138533	29.22	6500	6500	6310	8330	4490	6410	6397.35	0.29	0	-17505	6916	6662	6316	6062	5716	6790	6190	292	1920	500	4230	10	1	58388063	3725	-245.38	3.06	12	0.24	-26.00	2085.00	9280	20240418	-31.25	4585	20231031	39.15	9280	-31.25	20240418	4750	34.32	20240911	9280	-31.25	20240418	4585	39.15	20231031	4.31	N	252990	500	291 억		169446	N	N	1	N	00	N
149	20241004	120923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6400	-10	5	-0.16	778467190	121680	25.66	6500	6500	6310	8330	4490	6410	6397.66	0.29	0	-15320	6916	6662	6316	6062	5716	6790	6190	292	1920	500	4230	10	1	58388063	3737	-246.15	3.07	12	0.21	-26.00	2085.00	9280	20240418	-31.03	4585	20231031	39.59	9280	-31.03	20240418	4750	34.74	20240911	9280	-31.03	20240418	4585	39.59	20231031	4.31	N	252990	500	291 억		169446	N	N	1	N	00	N
150	20241004	110916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6430	20	2	0.31	608487600	95141	20.07	6500	6500	6310	8330	4490	6410	6395.64	0.29	0	-15087	6916	6662	6316	6062	5716	6790	6190	292	1920	500	4230	10	1	58388063	3754	-247.31	3.08	12	0.16	-26.00	2085.00	9280	20240418	-30.71	4585	20231031	40.24	9280	-30.71	20240418	4750	35.37	20240911	9280	-30.71	20240418	4585	40.24	20231031	4.31	N	252990	500	291 억		169446	N	N	1	N	00	N
151	20241004	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6430	20	2	0.31	466368060	73035	15.40	6500	6500	6310	8330	4490	6410	6385.54	0.29	0	-10703	6916	6662	6316	6062	5716	6790	6190	292	1920	500	4230	10	1	58388063	3754	-247.31	3.08	12	0.13	-26.00	2085.00	9280	20240418	-30.71	4585	20231031	40.24	9280	-30.71	20240418	4750	35.37	20240911	9280	-30.71	20240418	4585	40.24	20231031	4.31	N	252990	500	291 억		169446	N	N	1	N	00	N
152	20241004	090921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6360	-50	5	-0.78	119590990	18583	3.92	6500	6500	6360	8330	4490	6410	6435.51	0.29	0	-5828	6916	6662	6316	6062	5716	6790	6190	292	1920	500	4230	10	1	58388063	3713	-244.62	3.05	12	0.03	-26.00	2085.00	9280	20240418	-31.47	4585	20231031	38.71	9280	-31.47	20240418	4750	33.89	20240911	9280	-31.47	20240418	4585	38.71	20231031	4.31	N	252990	500	291 억		169446	N	N	1	N	00	N
153	20241002	160913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6410	100	2	1.58	2975727310	470325	89.17	6120	6570	5970	8200	4420	6310	6326.92	0.27	0	86283	6796	6552	6366	6122	5936	6460	6030	292	1890	500	4160	10	1	58388063	3743	-246.54	3.07	12	0.81	-26.00	2085.00	9280	20240418	-30.93	4585	20231031	39.80	9280	-30.93	20240418	4750	34.95	20240911	9280	-30.93	20240418	4585	39.80	20231031	4.29	N	252990	500	291 억		157082	N	N	1	N	00	N
154	20241002	150923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6420	110	2	1.74	2866151980	453258	85.94	6120	6570	5970	8200	4420	6310	6323.45	0.27	0	79289	6796	6552	6366	6122	5936	6460	6030	292	1890	500	4160	10	1	58388063	3749	-246.92	3.08	12	0.78	-26.00	2085.00	9280	20240418	-30.82	4585	20231031	40.02	9280	-30.82	20240418	4750	35.16	20240911	9280	-30.82	20240418	4585	40.02	20231031	4.29	N	252990	500	291 억		157082	N	N	19	N	00	N
155	20241002	140925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6470	160	2	2.54	2616423330	414447	78.58	6120	6570	5970	8200	4420	6310	6313.05	0.27	0	71436	6796	6552	6366	6122	5936	6460	6030	292	1890	500	4160	10	1	58388063	3778	-248.85	3.10	12	0.71	-26.00	2085.00	9280	20240418	-30.28	4585	20231031	41.11	9280	-30.28	20240418	4750	36.21	20240911	9280	-30.28	20240418	4585	41.11	20231031	4.29	N	252990	500	291 억		157082	N	N	19	N	00	N
156	20241002	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6520	210	2	3.33	2380344910	378049	71.68	6120	6570	5970	8200	4420	6310	6296.38	0.27	0	64313	6796	6552	6366	6122	5936	6460	6030	292	1890	500	4160	10	1	58388063	3807	-250.77	3.13	12	0.65	-26.00	2085.00	9280	20240418	-29.74	4585	20231031	42.20	9280	-29.74	20240418	4750	37.26	20240911	9280	-29.74	20240418	4585	42.20	20231031	4.29	N	252990	500	291 억		157082	N	N	19	N	00	N
157	20241002	120914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6390	80	2	1.27	2038515850	325630	61.74	6120	6520	5970	8200	4420	6310	6260.17	0.27	0	58218	6796	6552	6366	6122	5936	6460	6030	292	1890	500	4160	10	1	58388063	3731	-245.77	3.06	12	0.56	-26.00	2085.00	9280	20240418	-31.14	4585	20231031	39.37	9280	-31.14	20240418	4750	34.53	20240911	9280	-31.14	20240418	4585	39.37	20231031	4.29	N	252990	500	291 억		157082	N	N	19	N	00	N
158	20241002	110904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6410	100	2	1.58	1885617990	301739	57.21	6120	6520	5970	8200	4420	6310	6249.11	0.27	0	55786	6796	6552	6366	6122	5936	6460	6030	292	1890	500	4160	10	1	58388063	3743	-246.54	3.07	12	0.52	-26.00	2085.00	9280	20240418	-30.93	4585	20231031	39.80	9280	-30.93	20240418	4750	34.95	20240911	9280	-30.93	20240418	4585	39.80	20231031	4.29	N	252990	500	291 억		157082	N	N	19	N	00	N
159	20241002	100900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6460	150	2	2.38	1434702360	231962	43.98	6120	6490	5970	8200	4420	6310	6184.91	0.27	0	50009	6796	6552	6366	6122	5936	6460	6030	292	1890	500	4160	10	1	58388063	3772	-248.46	3.10	12	0.40	-26.00	2085.00	9280	20240418	-30.39	4585	20231031	40.89	9280	-30.39	20240418	4750	36.00	20240911	9280	-30.39	20240418	4585	40.89	20231031	4.29	N	252990	500	291 억		157082	N	N	19	N	00	N
160	20241002	090901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6090	-220	5	-3.49	512443770	84439	16.01	6120	6190	5970	8200	4420	6310	6067.93	0.27	0	30893	6796	6552	6366	6122	5936	6460	6030	292	1890	500	4160	10	1	58388063	3556	-234.23	2.92	12	0.14	-26.00	2085.00	9280	20240418	-34.38	4585	20231031	32.82	9280	-34.38	20240418	4750	28.21	20240911	9280	-34.38	20240418	4585	32.82	20231031	4.29	N	252990	500	291 억		157082	N	N	19	N	00	N