KissMeData/361390/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	161322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16250	650	2	4.17	2864511570	174563	694.45	15850	16700	15360	20250	10920	15600	16409.68	9.17	0	36666	16340	15970	15490	15120	14640	16155	15305	38	4650	500	11230	10	1	7500789	1219	73.53	3.50	12	2.33	221.00	4645.00	19000	20240104	-14.47	11290	20240911	43.93	19000	-14.47	20240104	11290	43.93	20240911	19000	-14.47	20240104	11290	43.93	20240911	1.82	N	361390	500	37 억		687805	N	N	2485	N	00	N
3	20241031	151343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	900	2	5.77	2786399090	169781	675.42	15850	16700	15360	20250	10920	15600	16411.73	9.17	0	36719	16340	15970	15490	15120	14640	16155	15305	38	4650	500	11230	10	1	7500789	1238	74.66	3.55	12	2.26	221.00	4645.00	19000	20240104	-13.16	11290	20240911	46.15	19000	-13.16	20240104	11290	46.15	20240911	19000	-13.16	20240104	11290	46.15	20240911	1.82	N	361390	500	37 억		687805	N	N	389	N	00	N
4	20241031	141339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	930	2	5.96	2081753610	127367	506.69	15850	16610	15360	20250	10920	15600	16344.53	9.17	0	30980	16340	15970	15490	15120	14640	16155	15305	38	4650	500	11230	10	1	7500789	1240	74.80	3.56	12	1.70	221.00	4645.00	19000	20240104	-13.00	11290	20240911	46.41	19000	-13.00	20240104	11290	46.41	20240911	19000	-13.00	20240104	11290	46.41	20240911	1.82	N	361390	500	37 억		687805	N	N	389	N	00	N
5	20241031	131342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16510	910	2	5.83	1567288510	96270	382.98	15850	16560	15360	20250	10920	15600	16280.13	9.17	0	30146	16340	15970	15490	15120	14640	16155	15305	38	4650	500	11230	10	1	7500789	1238	74.71	3.55	12	1.28	221.00	4645.00	19000	20240104	-13.11	11290	20240911	46.24	19000	-13.11	20240104	11290	46.24	20240911	19000	-13.11	20240104	11290	46.24	20240911	1.82	N	361390	500	37 억		687805	N	N	389	N	00	N
6	20241031	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16460	860	2	5.51	1379938710	84896	337.73	15850	16560	15360	20250	10920	15600	16254.46	9.17	0	26304	16340	15970	15490	15120	14640	16155	15305	38	4650	500	11230	10	1	7500789	1235	74.48	3.54	12	1.13	221.00	4645.00	19000	20240104	-13.37	11290	20240911	45.79	19000	-13.37	20240104	11290	45.79	20240911	19000	-13.37	20240104	11290	45.79	20240911	1.82	N	361390	500	37 억		687805	N	N	389	N	00	N
7	20241031	111337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	900	2	5.77	1005430640	62121	247.13	15850	16550	15360	20250	10920	15600	16185.04	9.17	0	17048	16340	15970	15490	15120	14640	16155	15305	38	4650	500	11230	10	1	7500789	1238	74.66	3.55	12	0.83	221.00	4645.00	19000	20240104	-13.16	11290	20240911	46.15	19000	-13.16	20240104	11290	46.15	20240911	19000	-13.16	20240104	11290	46.15	20240911	1.82	N	361390	500	37 억		687805	N	N	389	N	00	N
8	20241031	101339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	70	2	0.45	112091050	7232	28.77	15850	15850	15360	20250	10920	15600	15499.32	9.17	0	464	16340	15970	15490	15120	14640	16155	15305	38	4650	500	11230	10	1	7500789	1175	70.90	3.37	12	0.10	221.00	4645.00	19000	20240104	-17.53	11290	20240911	38.80	19000	-17.53	20240104	11290	38.80	20240911	19000	-17.53	20240104	11290	38.80	20240911	1.82	N	361390	500	37 억		687805	N	N	389	N	00	N
9	20241031	091338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15370	-230	5	-1.47	44571240	2883	11.47	15850	15850	15370	20250	10920	15600	15460.02	9.17	0	-320	16340	15970	15490	15120	14640	16155	15305	38	4650	500	11230	10	1	7500789	1153	69.55	3.31	12	0.04	221.00	4645.00	19000	20240104	-19.11	11290	20240911	36.14	19000	-19.11	20240104	11290	36.14	20240911	19000	-19.11	20240104	11290	36.14	20240911	1.82	N	361390	500	37 억		687805	N	N	389	N	00	N
10	20241030	161333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	350	2	2.30	389906620	25102	116.29	15250	15860	15010	19820	10680	15250	15532.89	9.14	0	2456	15850	15550	15300	15000	14750	15425	14875	38	4570	500	10980	10	1	7500789	1170	70.59	3.36	12	0.33	221.00	4645.00	19000	20240104	-17.89	11290	20240911	38.18	19000	-17.89	20240104	11290	38.18	20240911	19000	-17.89	20240104	11290	38.18	20240911	1.83	N	361390	500	37 억		685383	N	N	389	N	00	N
11	20241030	151406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15740	490	2	3.21	348438620	22451	104.01	15250	15860	15010	19820	10680	15250	15519.96	9.14	0	2211	15850	15550	15300	15000	14750	15425	14875	38	4570	500	10980	10	1	7500789	1181	71.22	3.39	12	0.30	221.00	4645.00	19000	20240104	-17.16	11290	20240911	39.42	19000	-17.16	20240104	11290	39.42	20240911	19000	-17.16	20240104	11290	39.42	20240911	1.83	N	361390	500	37 억		685383	N	N	3722	N	00	N
12	20241030	141341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15530	280	2	1.84	180313690	11748	54.42	15250	15740	15010	19820	10680	15250	15348.46	9.14	0	-310	15850	15550	15300	15000	14750	15425	14875	38	4570	500	10980	10	1	7500789	1165	70.27	3.34	12	0.16	221.00	4645.00	19000	20240104	-18.26	11290	20240911	37.56	19000	-18.26	20240104	11290	37.56	20240911	19000	-18.26	20240104	11290	37.56	20240911	1.83	N	361390	500	37 억		685383	N	N	3722	N	00	N
13	20241030	131348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	50	2	0.33	121495660	7932	36.75	15250	15740	15010	19820	10680	15250	15317.15	9.14	0	-140	15850	15550	15300	15000	14750	15425	14875	38	4570	500	10980	10	1	7500789	1148	69.23	3.29	12	0.11	221.00	4645.00	19000	20240104	-19.47	11290	20240911	35.52	19000	-19.47	20240104	11290	35.52	20240911	19000	-19.47	20240104	11290	35.52	20240911	1.83	N	361390	500	37 억		685383	N	N	3722	N	00	N
14	20241030	121405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	50	2	0.33	105855840	6909	32.01	15250	15740	15010	19820	10680	15250	15321.44	9.14	0	354	15850	15550	15300	15000	14750	15425	14875	38	4570	500	10980	10	1	7500789	1148	69.23	3.29	12	0.09	221.00	4645.00	19000	20240104	-19.47	11290	20240911	35.52	19000	-19.47	20240104	11290	35.52	20240911	19000	-19.47	20240104	11290	35.52	20240911	1.83	N	361390	500	37 억		685383	N	N	3722	N	00	N
15	20241030	111342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15460	210	2	1.38	89941980	5870	27.19	15250	15740	15010	19820	10680	15250	15322.31	9.14	0	618	15850	15550	15300	15000	14750	15425	14875	38	4570	500	10980	10	1	7500789	1160	69.95	3.33	12	0.08	221.00	4645.00	19000	20240104	-18.63	11290	20240911	36.94	19000	-18.63	20240104	11290	36.94	20240911	19000	-18.63	20240104	11290	36.94	20240911	1.83	N	361390	500	37 억		685383	N	N	3722	N	00	N
16	20241030	101333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15380	130	2	0.85	74664780	4877	22.59	15250	15740	15010	19820	10680	15250	15309.57	9.14	0	70	15850	15550	15300	15000	14750	15425	14875	38	4570	500	10980	10	1	7500789	1154	69.59	3.31	12	0.07	221.00	4645.00	19000	20240104	-19.05	11290	20240911	36.23	19000	-19.05	20240104	11290	36.23	20240911	19000	-19.05	20240104	11290	36.23	20240911	1.83	N	361390	500	37 억		685383	N	N	3722	N	00	N
17	20241030	091341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-130	5	-0.85	28761490	1887	8.74	15250	15740	15010	19820	10680	15250	15241.91	9.14	0	-447	15850	15550	15300	15000	14750	15425	14875	38	4570	500	10980	10	1	7500789	1134	68.42	3.26	12	0.03	221.00	4645.00	19000	20240104	-20.42	11290	20240911	33.92	19000	-20.42	20240104	11290	33.92	20240911	19000	-20.42	20240104	11290	33.92	20240911	1.83	N	361390	500	37 억		685383	N	N	3722	N	00	N
18	20241029	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	-100	5	-0.65	328245880	21580	157.30	15390	15600	15050	19950	10750	15350	15210.65	9.17	0	-2444	15936	15642	15496	15202	15056	15570	15130	38	4600	500	11050	10	1	7500789	1144	69.00	3.28	12	0.29	221.00	4645.00	19000	20240104	-19.74	11290	20240911	35.08	19000	-19.74	20240104	11290	35.08	20240911	19000	-19.74	20240104	11290	35.08	20240911	1.73	N	361390	500	37 억		687874	N	N	3722	N	00	N
19	20241029	151310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	-200	5	-1.30	311142360	20454	149.09	15390	15600	15050	19950	10750	15350	15211.81	9.17	0	-2963	15936	15642	15496	15202	15056	15570	15130	38	4600	500	11050	10	1	7500789	1136	68.55	3.26	12	0.27	221.00	4645.00	19000	20240104	-20.26	11290	20240911	34.19	19000	-20.26	20240104	11290	34.19	20240911	19000	-20.26	20240104	11290	34.19	20240911	1.73	N	361390	500	37 억		687874	N	N	63	N	00	N
20	20241029	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-230	5	-1.50	235692390	15457	112.67	15390	15600	15120	19950	10750	15350	15248.26	9.17	0	-2921	15936	15642	15496	15202	15056	15570	15130	38	4600	500	11050	10	1	7500789	1134	68.42	3.26	12	0.21	221.00	4645.00	19000	20240104	-20.42	11290	20240911	33.92	19000	-20.42	20240104	11290	33.92	20240911	19000	-20.42	20240104	11290	33.92	20240911	1.73	N	361390	500	37 억		687874	N	N	63	N	00	N
21	20241029	131259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	-220	5	-1.43	206049770	13498	98.39	15390	15600	15130	19950	10750	15350	15265.21	9.17	0	-3015	15936	15642	15496	15202	15056	15570	15130	38	4600	500	11050	10	1	7500789	1135	68.46	3.26	12	0.18	221.00	4645.00	19000	20240104	-20.37	11290	20240911	34.01	19000	-20.37	20240104	11290	34.01	20240911	19000	-20.37	20240104	11290	34.01	20240911	1.73	N	361390	500	37 억		687874	N	N	63	N	00	N
22	20241029	121259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	-180	5	-1.17	175890790	11507	83.88	15390	15600	15150	19950	10750	15350	15285.55	9.17	0	-2899	15936	15642	15496	15202	15056	15570	15130	38	4600	500	11050	10	1	7500789	1138	68.64	3.27	12	0.15	221.00	4645.00	19000	20240104	-20.16	11290	20240911	34.37	19000	-20.16	20240104	11290	34.37	20240911	19000	-20.16	20240104	11290	34.37	20240911	1.73	N	361390	500	37 억		687874	N	N	63	N	00	N
23	20241029	111322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	-150	5	-0.98	150347490	9823	71.60	15390	15600	15150	19950	10750	15350	15305.66	9.17	0	-3085	15936	15642	15496	15202	15056	15570	15130	38	4600	500	11050	10	1	7500789	1140	68.78	3.27	12	0.13	221.00	4645.00	19000	20240104	-20.00	11290	20240911	34.63	19000	-20.00	20240104	11290	34.63	20240911	19000	-20.00	20240104	11290	34.63	20240911	1.73	N	361390	500	37 억		687874	N	N	63	N	00	N
24	20241029	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15280	-70	5	-0.46	62372200	4058	29.58	15390	15600	15260	19950	10750	15350	15370.18	9.17	0	327	15936	15642	15496	15202	15056	15570	15130	38	4600	500	11050	10	1	7500789	1146	69.14	3.29	12	0.05	221.00	4645.00	19000	20240104	-19.58	11290	20240911	35.34	19000	-19.58	20240104	11290	35.34	20240911	19000	-19.58	20240104	11290	35.34	20240911	1.73	N	361390	500	37 억		687874	N	N	63	N	00	N
25	20241028	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-50	5	-0.32	211536400	13719	16.91	15400	15790	15350	20000	10780	15400	15419.23	9.21	0	-2634	16566	15982	15346	14762	14126	16275	15055	38	4600	500	11080	10	1	7500789	1151	69.46	3.30	12	0.18	221.00	4645.00	19000	20240104	-19.21	11290	20240911	35.96	19000	-19.21	20240104	11290	35.96	20240911	19000	-19.21	20240104	11290	35.96	20240911	1.73	N	361390	500	37 억		690477	N	N	63	N	00	N
26	20241028	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	30	2	0.19	190762610	12374	15.25	15400	15790	15350	20000	10780	15400	15416.41	9.21	0	-2213	16566	15982	15346	14762	14126	16275	15055	38	4600	500	11080	10	1	7500789	1157	69.82	3.32	12	0.16	221.00	4645.00	19000	20240104	-18.79	11290	20240911	36.67	19000	-18.79	20240104	11290	36.67	20240911	19000	-18.79	20240104	11290	36.67	20240911	1.73	N	361390	500	37 억		690477	N	N	6	N	00	N
27	20241028	141257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	0	3	0.00	164868810	10693	13.18	15400	15790	15350	20000	10780	15400	15418.39	9.21	0	-1738	16566	15982	15346	14762	14126	16275	15055	38	4600	500	11080	10	1	7500789	1155	69.68	3.32	12	0.14	221.00	4645.00	19000	20240104	-18.95	11290	20240911	36.40	19000	-18.95	20240104	11290	36.40	20240911	19000	-18.95	20240104	11290	36.40	20240911	1.73	N	361390	500	37 억		690477	N	N	6	N	00	N
28	20241028	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15370	-30	5	-0.19	141611370	9188	11.32	15400	15790	15350	20000	10780	15400	15412.64	9.21	0	-1877	16566	15982	15346	14762	14126	16275	15055	38	4600	500	11080	10	1	7500789	1153	69.55	3.31	12	0.12	221.00	4645.00	19000	20240104	-19.11	11290	20240911	36.14	19000	-19.11	20240104	11290	36.14	20240911	19000	-19.11	20240104	11290	36.14	20240911	1.73	N	361390	500	37 억		690477	N	N	6	N	00	N
29	20241028	121251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-50	5	-0.32	131564070	8535	10.52	15400	15790	15350	20000	10780	15400	15414.65	9.21	0	-1929	16566	15982	15346	14762	14126	16275	15055	38	4600	500	11080	10	1	7500789	1151	69.46	3.30	12	0.11	221.00	4645.00	19000	20240104	-19.21	11290	20240911	35.96	19000	-19.21	20240104	11290	35.96	20240911	19000	-19.21	20240104	11290	35.96	20240911	1.73	N	361390	500	37 억		690477	N	N	6	N	00	N
30	20241028	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15450	50	2	0.32	96167060	6230	7.68	15400	15790	15350	20000	10780	15400	15436.13	9.21	0	-1625	16566	15982	15346	14762	14126	16275	15055	38	4600	500	11080	10	1	7500789	1159	69.91	3.33	12	0.08	221.00	4645.00	19000	20240104	-18.68	11290	20240911	36.85	19000	-18.68	20240104	11290	36.85	20240911	19000	-18.68	20240104	11290	36.85	20240911	1.73	N	361390	500	37 억		690477	N	N	6	N	00	N
31	20241028	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	0	3	0.00	89010640	5766	7.11	15400	15790	15350	20000	10780	15400	15437.16	9.21	0	-1531	16566	15982	15346	14762	14126	16275	15055	38	4600	500	11080	10	1	7500789	1155	69.68	3.32	12	0.08	221.00	4645.00	19000	20240104	-18.95	11290	20240911	36.40	19000	-18.95	20240104	11290	36.40	20240911	19000	-18.95	20240104	11290	36.40	20240911	1.73	N	361390	500	37 억		690477	N	N	6	N	00	N
32	20241028	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15360	-40	5	-0.26	34905150	2254	2.78	15400	15790	15350	20000	10780	15400	15485.87	9.21	0	-786	16566	15982	15346	14762	14126	16275	15055	38	4600	500	11080	10	1	7500789	1152	69.50	3.31	12	0.03	221.00	4645.00	19000	20240104	-19.16	11290	20240911	36.05	19000	-19.16	20240104	11290	36.05	20240911	19000	-19.16	20240104	11290	36.05	20240911	1.73	N	361390	500	37 억		690477	N	N	6	N	00	N
33	20241025	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	650	2	4.41	1265502210	80975	548.17	14710	15930	14710	19170	10330	14750	15628.32	9.05	0	12232	14956	14852	14746	14642	14536	14800	14590	38	4420	500	10620	10	1	7500789	1155	69.68	3.32	12	1.08	221.00	4645.00	19000	20240104	-18.95	11290	20240911	36.40	19000	-18.95	20240104	11290	36.40	20240911	19000	-18.95	20240104	11290	36.40	20240911	1.74	N	361390	500	37 억		678769	N	N	6	N	00	N
34	20241025	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15460	710	2	4.81	1236636390	79105	535.51	14710	15930	14710	19170	10330	14750	15632.85	9.05	0	11828	14956	14852	14746	14642	14536	14800	14590	38	4420	500	10620	10	1	7500789	1160	69.95	3.33	12	1.05	221.00	4645.00	19000	20240104	-18.63	11290	20240911	36.94	19000	-18.63	20240104	11290	36.94	20240911	19000	-18.63	20240104	11290	36.94	20240911	1.74	N	361390	500	37 억		678769	N	N	14	N	00	N
35	20241025	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15530	780	2	5.29	1161719930	74243	502.59	14710	15930	14710	19170	10330	14750	15647.53	9.05	0	11946	14956	14852	14746	14642	14536	14800	14590	38	4420	500	10620	10	1	7500789	1165	70.27	3.34	12	0.99	221.00	4645.00	19000	20240104	-18.26	11290	20240911	37.56	19000	-18.26	20240104	11290	37.56	20240911	19000	-18.26	20240104	11290	37.56	20240911	1.74	N	361390	500	37 억		678769	N	N	14	N	00	N
36	20241025	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	1000	2	6.78	1072998700	68592	464.34	14710	15930	14710	19170	10330	14750	15643.20	9.05	0	13298	14956	14852	14746	14642	14536	14800	14590	38	4420	500	10620	10	1	7500789	1181	71.27	3.39	12	0.91	221.00	4645.00	19000	20240104	-17.11	11290	20240911	39.50	19000	-17.11	20240104	11290	39.50	20240911	19000	-17.11	20240104	11290	39.50	20240911	1.74	N	361390	500	37 억		678769	N	N	14	N	00	N
37	20241025	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	1070	2	7.25	964479950	61731	417.89	14710	15930	14710	19170	10330	14750	15623.92	9.05	0	13485	14956	14852	14746	14642	14536	14800	14590	38	4420	500	10620	10	1	7500789	1187	71.58	3.41	12	0.82	221.00	4645.00	19000	20240104	-16.74	11290	20240911	40.12	19000	-16.74	20240104	11290	40.12	20240911	19000	-16.74	20240104	11290	40.12	20240911	1.74	N	361390	500	37 억		678769	N	N	14	N	00	N
38	20241025	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15690	940	2	6.37	748515550	48055	325.31	14710	15770	14710	19170	10330	14750	15576.23	9.05	0	7149	14956	14852	14746	14642	14536	14800	14590	38	4420	500	10620	10	1	7500789	1177	71.00	3.38	12	0.64	221.00	4645.00	19000	20240104	-17.42	11290	20240911	38.97	19000	-17.42	20240104	11290	38.97	20240911	19000	-17.42	20240104	11290	38.97	20240911	1.74	N	361390	500	37 억		678769	N	N	14	N	00	N
39	20241025	101249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	1010	2	6.85	459854240	29661	200.79	14710	15770	14710	19170	10330	14750	15503.67	9.05	0	5076	14956	14852	14746	14642	14536	14800	14590	38	4420	500	10620	10	1	7500789	1182	71.31	3.39	12	0.40	221.00	4645.00	19000	20240104	-17.05	11290	20240911	39.59	19000	-17.05	20240104	11290	39.59	20240911	19000	-17.05	20240104	11290	39.59	20240911	1.74	N	361390	500	37 억		678769	N	N	14	N	00	N
40	20241025	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	40	2	0.27	8095230	545	3.69	14710	14980	14710	19170	10330	14750	14853.63	9.05	0	-36	14956	14852	14746	14642	14536	14800	14590	38	4420	500	10620	10	1	7500789	1109	66.92	3.18	12	0.01	221.00	4645.00	19000	20240104	-22.16	11290	20240911	31.00	19000	-22.16	20240104	11290	31.00	20240911	19000	-22.16	20240104	11290	31.00	20240911	1.74	N	361390	500	37 억		678769	N	N	14	N	00	N
41	20241024	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-60	5	-0.41	217162060	14772	180.99	14810	14850	14640	19250	10370	14810	14700.92	9.06	0	-1128	15796	15302	14956	14462	14116	15550	14710	38	4440	500	10660	10	1	7500789	1106	66.74	3.18	12	0.20	221.00	4645.00	19000	20240104	-22.37	11290	20240911	30.65	19000	-22.37	20240104	11290	30.65	20240911	19000	-22.37	20240104	11290	30.65	20240911	1.75	N	361390	500	37 억		679897	N	N	14	N	00	N
42	20241024	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-170	5	-1.15	133206200	9060	111.00	14810	14850	14640	19250	10370	14810	14702.67	9.06	0	-710	15796	15302	14956	14462	14116	15550	14710	38	4440	500	10660	10	1	7500789	1098	66.24	3.15	12	0.12	221.00	4645.00	19000	20240104	-22.95	11290	20240911	29.67	19000	-22.95	20240104	11290	29.67	20240911	19000	-22.95	20240104	11290	29.67	20240911	1.75	N	361390	500	37 억		679897	N	N	38	N	00	N
43	20241024	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-110	5	-0.74	81746230	5551	68.01	14810	14850	14670	19250	10370	14810	14726.40	9.06	0	-628	15796	15302	14956	14462	14116	15550	14710	38	4440	500	10660	10	1	7500789	1103	66.52	3.16	12	0.07	221.00	4645.00	19000	20240104	-22.63	11290	20240911	30.20	19000	-22.63	20240104	11290	30.20	20240911	19000	-22.63	20240104	11290	30.20	20240911	1.75	N	361390	500	37 억		679897	N	N	38	N	00	N
44	20241024	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	-140	5	-0.95	71481890	4852	59.45	14810	14850	14670	19250	10370	14810	14732.46	9.06	0	-539	15796	15302	14956	14462	14116	15550	14710	38	4440	500	10660	10	1	7500789	1100	66.38	3.16	12	0.06	221.00	4645.00	19000	20240104	-22.79	11290	20240911	29.94	19000	-22.79	20240104	11290	29.94	20240911	19000	-22.79	20240104	11290	29.94	20240911	1.75	N	361390	500	37 억		679897	N	N	38	N	00	N
45	20241024	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-120	5	-0.81	62805580	4261	52.21	14810	14850	14680	19250	10370	14810	14739.63	9.06	0	-136	15796	15302	14956	14462	14116	15550	14710	38	4440	500	10660	10	1	7500789	1102	66.47	3.16	12	0.06	221.00	4645.00	19000	20240104	-22.68	11290	20240911	30.12	19000	-22.68	20240104	11290	30.12	20240911	19000	-22.68	20240104	11290	30.12	20240911	1.75	N	361390	500	37 억		679897	N	N	38	N	00	N
46	20241024	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	-130	5	-0.88	58221920	3949	48.38	14810	14850	14680	19250	10370	14810	14743.46	9.06	0	-102	15796	15302	14956	14462	14116	15550	14710	38	4440	500	10660	10	1	7500789	1101	66.43	3.16	12	0.05	221.00	4645.00	19000	20240104	-22.74	11290	20240911	30.03	19000	-22.74	20240104	11290	30.03	20240911	19000	-22.74	20240104	11290	30.03	20240911	1.75	N	361390	500	37 억		679897	N	N	38	N	00	N
47	20241024	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	-90	5	-0.61	38636650	2617	32.06	14810	14850	14680	19250	10370	14810	14763.72	9.06	0	-256	15796	15302	14956	14462	14116	15550	14710	38	4440	500	10660	10	1	7500789	1104	66.61	3.17	12	0.03	221.00	4645.00	19000	20240104	-22.53	11290	20240911	30.38	19000	-22.53	20240104	11290	30.38	20240911	19000	-22.53	20240104	11290	30.38	20240911	1.75	N	361390	500	37 억		679897	N	N	38	N	00	N
48	20241024	091319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	-30	5	-0.20	11787640	796	9.75	14810	14850	14780	19250	10370	14810	14808.59	9.06	0	-82	15796	15302	14956	14462	14116	15550	14710	38	4440	500	10660	10	1	7500789	1109	66.88	3.18	12	0.01	221.00	4645.00	19000	20240104	-22.21	11290	20240911	30.91	19000	-22.21	20240104	11290	30.91	20240911	19000	-22.21	20240104	11290	30.91	20240911	1.75	N	361390	500	37 억		679897	N	N	38	N	00	N
49	20241023	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	210	2	1.44	120916310	8152	66.92	14610	15450	14610	18980	10220	14600	14832.72	9.07	0	-677	15506	15052	14796	14342	14086	14925	14215	38	4380	500	10510	10	1	7500789	1111	67.01	3.19	12	0.11	221.00	4645.00	19000	20240104	-22.05	11290	20240911	31.18	19000	-22.05	20240104	11290	31.18	20240911	19000	-22.05	20240104	11290	31.18	20240911	2.04	N	361390	500	37 억		680574	N	N	38	N	00	N
50	20241023	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	260	2	1.78	111885630	7545	61.94	14610	15450	14610	18980	10220	14600	14829.11	9.07	0	-362	15506	15052	14796	14342	14086	14925	14215	38	4380	500	10510	10	1	7500789	1115	67.24	3.20	12	0.10	221.00	4645.00	19000	20240104	-21.79	11290	20240911	31.62	19000	-21.79	20240104	11290	31.62	20240911	19000	-21.79	20240104	11290	31.62	20240911	2.04	N	361390	500	37 억		680574	N	N	16	N	00	N
51	20241023	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	140	2	0.96	82667090	5573	45.75	14610	15450	14610	18980	10220	14600	14833.50	9.07	0	-1129	15506	15052	14796	14342	14086	14925	14215	38	4380	500	10510	10	1	7500789	1106	66.70	3.17	12	0.07	221.00	4645.00	19000	20240104	-22.42	11290	20240911	30.56	19000	-22.42	20240104	11290	30.56	20240911	19000	-22.42	20240104	11290	30.56	20240911	2.04	N	361390	500	37 억		680574	N	N	16	N	00	N
52	20241023	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	130	2	0.89	76662340	5166	42.41	14610	15450	14610	18980	10220	14600	14839.79	9.07	0	-1241	15506	15052	14796	14342	14086	14925	14215	38	4380	500	10510	10	1	7500789	1105	66.65	3.17	12	0.07	221.00	4645.00	19000	20240104	-22.47	11290	20240911	30.47	19000	-22.47	20240104	11290	30.47	20240911	19000	-22.47	20240104	11290	30.47	20240911	2.04	N	361390	500	37 억		680574	N	N	16	N	00	N
53	20241023	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	190	2	1.30	69278310	4667	38.31	14610	15450	14610	18980	10220	14600	14844.29	9.07	0	-1179	15506	15052	14796	14342	14086	14925	14215	38	4380	500	10510	10	1	7500789	1109	66.92	3.18	12	0.06	221.00	4645.00	19000	20240104	-22.16	11290	20240911	31.00	19000	-22.16	20240104	11290	31.00	20240911	19000	-22.16	20240104	11290	31.00	20240911	2.04	N	361390	500	37 억		680574	N	N	16	N	00	N
54	20241023	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	190	2	1.30	68539720	4617	37.90	14610	15450	14610	18980	10220	14600	14845.08	9.07	0	-1182	15506	15052	14796	14342	14086	14925	14215	38	4380	500	10510	10	1	7500789	1109	66.92	3.18	12	0.06	221.00	4645.00	19000	20240104	-22.16	11290	20240911	31.00	19000	-22.16	20240104	11290	31.00	20240911	19000	-22.16	20240104	11290	31.00	20240911	2.04	N	361390	500	37 억		680574	N	N	16	N	00	N
55	20241023	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	110	2	0.75	52364120	3513	28.84	14610	15450	14610	18980	10220	14600	14905.81	9.07	0	-741	15506	15052	14796	14342	14086	14925	14215	38	4380	500	10510	10	1	7500789	1103	66.56	3.17	12	0.05	221.00	4645.00	19000	20240104	-22.58	11290	20240911	30.29	19000	-22.58	20240104	11290	30.29	20240911	19000	-22.58	20240104	11290	30.29	20240911	2.04	N	361390	500	37 억		680574	N	N	16	N	00	N
56	20241023	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	170	2	1.16	22256230	1474	12.10	14610	15450	14610	18980	10220	14600	15099.21	9.07	0	-435	15506	15052	14796	14342	14086	14925	14215	38	4380	500	10510	10	1	7500789	1108	66.83	3.18	12	0.02	221.00	4645.00	19000	20240104	-22.26	11290	20240911	30.82	19000	-22.26	20240104	11290	30.82	20240911	19000	-22.26	20240104	11290	30.82	20240911	2.04	N	361390	500	37 억		680574	N	N	16	N	00	N
57	20241022	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-120	5	-0.82	178681670	12181	131.27	14750	15250	14540	19130	10310	14720	14668.88	9.06	0	770	15226	14972	14786	14532	14346	14880	14440	38	4410	500	10590	10	1	7500789	1095	66.06	3.14	12	0.16	221.00	4645.00	19000	20240104	-23.16	11290	20240911	29.32	19000	-23.16	20240104	11290	29.32	20240911	19000	-23.16	20240104	11290	29.32	20240911	2.05	N	361390	500	37 억		679806	N	N	16	N	00	N
58	20241022	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	-130	5	-0.88	167033200	11382	122.66	14750	15250	14540	19130	10310	14720	14675.21	9.06	0	922	15226	14972	14786	14532	14346	14880	14440	38	4410	500	10590	10	1	7500789	1094	66.02	3.14	12	0.15	221.00	4645.00	19000	20240104	-23.21	11290	20240911	29.23	19000	-23.21	20240104	11290	29.23	20240911	19000	-23.21	20240104	11290	29.23	20240911	2.05	N	361390	500	37 억		679806	N	N	44	N	00	N
59	20241022	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-80	5	-0.54	162476440	11070	119.30	14750	15250	14540	19130	10310	14720	14677.19	9.06	0	826	15226	14972	14786	14532	14346	14880	14440	38	4410	500	10590	10	1	7500789	1098	66.24	3.15	12	0.15	221.00	4645.00	19000	20240104	-22.95	11290	20240911	29.67	19000	-22.95	20240104	11290	29.67	20240911	19000	-22.95	20240104	11290	29.67	20240911	2.05	N	361390	500	37 억		679806	N	N	44	N	00	N
60	20241022	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	-110	5	-0.75	138999970	9469	102.05	14750	15250	14540	19130	10310	14720	14679.48	9.06	0	-313	15226	14972	14786	14532	14346	14880	14440	38	4410	500	10590	10	1	7500789	1096	66.11	3.15	12	0.13	221.00	4645.00	19000	20240104	-23.11	11290	20240911	29.41	19000	-23.11	20240104	11290	29.41	20240911	19000	-23.11	20240104	11290	29.41	20240911	2.05	N	361390	500	37 억		679806	N	N	44	N	00	N
61	20241022	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	-180	5	-1.22	133120140	9067	97.72	14750	15250	14540	19130	10310	14720	14681.83	9.06	0	-468	15226	14972	14786	14532	14346	14880	14440	38	4410	500	10590	10	1	7500789	1091	65.79	3.13	12	0.12	221.00	4645.00	19000	20240104	-23.47	11290	20240911	28.79	19000	-23.47	20240104	11290	28.79	20240911	19000	-23.47	20240104	11290	28.79	20240911	2.05	N	361390	500	37 억		679806	N	N	44	N	00	N
62	20241022	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-30	5	-0.20	106497370	7238	78.00	14750	15250	14550	19130	10310	14720	14713.65	9.06	0	-481	15226	14972	14786	14532	14346	14880	14440	38	4410	500	10590	10	1	7500789	1102	66.47	3.16	12	0.10	221.00	4645.00	19000	20240104	-22.68	11290	20240911	30.12	19000	-22.68	20240104	11290	30.12	20240911	19000	-22.68	20240104	11290	30.12	20240911	2.05	N	361390	500	37 억		679806	N	N	44	N	00	N
63	20241022	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	-40	5	-0.27	77050120	5224	56.30	14750	15250	14600	19130	10310	14720	14749.26	9.06	0	-1032	15226	14972	14786	14532	14346	14880	14440	38	4410	500	10590	10	1	7500789	1101	66.43	3.16	12	0.07	221.00	4645.00	19000	20240104	-22.74	11290	20240911	30.03	19000	-22.74	20240104	11290	30.03	20240911	19000	-22.74	20240104	11290	30.03	20240911	2.05	N	361390	500	37 억		679806	N	N	44	N	00	N
64	20241022	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	30	2	0.20	13713320	923	9.95	14750	15250	14750	19130	10310	14720	14857.33	9.06	0	280	15226	14972	14786	14532	14346	14880	14440	38	4410	500	10590	10	1	7500789	1106	66.74	3.18	12	0.01	221.00	4645.00	19000	20240104	-22.37	11290	20240911	30.65	19000	-22.37	20240104	11290	30.65	20240911	19000	-22.37	20240104	11290	30.65	20240911	2.05	N	361390	500	37 억		679806	N	N	44	N	00	N
65	20241021	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	-140	5	-0.94	136360490	9224	32.06	14990	15040	14600	19310	10410	14860	14783.23	9.08	0	-1145	15706	15282	15016	14592	14326	15150	14460	38	4450	500	10690	10	1	7500789	1104	66.61	3.17	12	0.12	221.00	4645.00	19000	20240104	-22.53	11290	20240911	30.38	19000	-22.53	20240104	11290	30.38	20240911	19000	-22.53	20240104	11290	30.38	20240911	2.14	N	361390	500	37 억		680950	N	N	44	N	00	N
66	20241021	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-160	5	-1.08	133843360	9053	31.46	14990	15040	14600	19310	10410	14860	14784.42	9.08	0	-1032	15706	15282	15016	14592	14326	15150	14460	38	4450	500	10690	10	1	7500789	1103	66.52	3.16	12	0.12	221.00	4645.00	19000	20240104	-22.63	11290	20240911	30.20	19000	-22.63	20240104	11290	30.20	20240911	19000	-22.63	20240104	11290	30.20	20240911	2.14	N	361390	500	37 억		680950	N	N	2	N	00	N
67	20241021	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14820	-40	5	-0.27	110063310	7442	25.86	14990	15040	14600	19310	10410	14860	14789.48	9.08	0	-447	15706	15282	15016	14592	14326	15150	14460	38	4450	500	10690	10	1	7500789	1112	67.06	3.19	12	0.10	221.00	4645.00	19000	20240104	-22.00	11290	20240911	31.27	19000	-22.00	20240104	11290	31.27	20240911	19000	-22.00	20240104	11290	31.27	20240911	2.14	N	361390	500	37 억		680950	N	N	2	N	00	N
68	20241021	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	-80	5	-0.54	96184800	6506	22.61	14990	15040	14600	19310	10410	14860	14784.01	9.08	0	99	15706	15282	15016	14592	14326	15150	14460	38	4450	500	10690	10	1	7500789	1109	66.88	3.18	12	0.09	221.00	4645.00	19000	20240104	-22.21	11290	20240911	30.91	19000	-22.21	20240104	11290	30.91	20240911	19000	-22.21	20240104	11290	30.91	20240911	2.14	N	361390	500	37 억		680950	N	N	2	N	00	N
69	20241021	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	-130	5	-0.87	92073120	6228	21.64	14990	15040	14600	19310	10410	14860	14783.74	9.08	0	262	15706	15282	15016	14592	14326	15150	14460	38	4450	500	10690	10	1	7500789	1105	66.65	3.17	12	0.08	221.00	4645.00	19000	20240104	-22.47	11290	20240911	30.47	19000	-22.47	20240104	11290	30.47	20240911	19000	-22.47	20240104	11290	30.47	20240911	2.14	N	361390	500	37 억		680950	N	N	2	N	00	N
70	20241021	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14840	-20	5	-0.13	70720500	4782	16.62	14990	15040	14600	19310	10410	14860	14788.90	9.08	0	154	15706	15282	15016	14592	14326	15150	14460	38	4450	500	10690	10	1	7500789	1113	67.15	3.19	12	0.06	221.00	4645.00	19000	20240104	-21.89	11290	20240911	31.44	19000	-21.89	20240104	11290	31.44	20240911	19000	-21.89	20240104	11290	31.44	20240911	2.14	N	361390	500	37 억		680950	N	N	2	N	00	N
71	20241021	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14960	100	2	0.67	47492930	3221	11.19	14990	14990	14600	19310	10410	14860	14744.78	9.08	0	409	15706	15282	15016	14592	14326	15150	14460	38	4450	500	10690	10	1	7500789	1122	67.69	3.22	12	0.04	221.00	4645.00	19000	20240104	-21.26	11290	20240911	32.51	19000	-21.26	20240104	11290	32.51	20240911	19000	-21.26	20240104	11290	32.51	20240911	2.14	N	361390	500	37 억		680950	N	N	2	N	00	N
72	20241021	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	-250	5	-1.68	22207830	1508	5.24	14990	14990	14600	19310	10410	14860	14726.68	9.08	0	-113	15706	15282	15016	14592	14326	15150	14460	38	4450	500	10690	10	1	7500789	1096	66.11	3.15	12	0.02	221.00	4645.00	19000	20240104	-23.11	11290	20240911	29.41	19000	-23.11	20240104	11290	29.41	20240911	19000	-23.11	20240104	11290	29.41	20240911	2.14	N	361390	500	37 억		680950	N	N	2	N	00	N
73	20241018	161219	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	-570	5	-3.69	431987820	28763	48.66	15420	15440	14750	20050	10810	15430	15018.87	9.07	0	443	16056	15742	15216	14902	14376	15900	15060	38	4620	500	11100	10	1	7500789	1115	67.24	3.20	12	0.38	221.00	4645.00	19000	20240104	-21.79	11290	20240911	31.62	19000	-21.79	20240104	11290	31.62	20240911	19000	-21.79	20240104	11290	31.62	20240911	2.03	N	361390	500	37 억		680507	N	N	2	N	01	N
74	20241018	151249	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14920	-510	5	-3.31	422966610	28156	47.63	15420	15440	14750	20050	10810	15430	15022.25	9.07	0	628	16056	15742	15216	14902	14376	15900	15060	38	4620	500	11100	10	1	7500789	1119	67.51	3.21	12	0.38	221.00	4645.00	19000	20240104	-21.47	11290	20240911	32.15	19000	-21.47	20240104	11290	32.15	20240911	19000	-21.47	20240104	11290	32.15	20240911	2.03	N	361390	500	37 억		680507	N	N	35	N	01	N
75	20241018	141252	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	-530	5	-3.43	392169470	26089	44.14	15420	15440	14750	20050	10810	15430	15031.99	9.07	0	1253	16056	15742	15216	14902	14376	15900	15060	38	4620	500	11100	10	1	7500789	1118	67.42	3.21	12	0.35	221.00	4645.00	19000	20240104	-21.58	11290	20240911	31.98	19000	-21.58	20240104	11290	31.98	20240911	19000	-21.58	20240104	11290	31.98	20240911	2.03	N	361390	500	37 억		680507	N	N	35	N	01	N
76	20241018	131235	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	-450	5	-2.92	375329610	24963	42.23	15420	15440	14750	20050	10810	15430	15035.44	9.07	0	1890	16056	15742	15216	14902	14376	15900	15060	38	4620	500	11100	10	1	7500789	1124	67.78	3.22	12	0.33	221.00	4645.00	19000	20240104	-21.16	11290	20240911	32.68	19000	-21.16	20240104	11290	32.68	20240911	19000	-21.16	20240104	11290	32.68	20240911	2.03	N	361390	500	37 억		680507	N	N	35	N	01	N
77	20241018	121247	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	-300	5	-1.94	155198040	10193	17.24	15420	15440	15070	20050	10810	15430	15225.94	9.07	0	-1496	16056	15742	15216	14902	14376	15900	15060	38	4620	500	11100	10	1	7500789	1135	68.46	3.26	12	0.14	221.00	4645.00	19000	20240104	-20.37	11290	20240911	34.01	19000	-20.37	20240104	11290	34.01	20240911	19000	-20.37	20240104	11290	34.01	20240911	2.03	N	361390	500	37 억		680507	N	N	35	N	01	N
78	20241018	111243	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15180	-250	5	-1.62	139928810	9184	15.54	15420	15440	15070	20050	10810	15430	15236.15	9.07	0	-1118	16056	15742	15216	14902	14376	15900	15060	38	4620	500	11100	10	1	7500789	1139	68.69	3.27	12	0.12	221.00	4645.00	19000	20240104	-20.11	11290	20240911	34.46	19000	-20.11	20240104	11290	34.46	20240911	19000	-20.11	20240104	11290	34.46	20240911	2.03	N	361390	500	37 억		680507	N	N	35	N	01	N
79	20241018	101228	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15380	-50	5	-0.32	96054180	6312	10.68	15420	15440	15070	20050	10810	15430	15217.71	9.07	0	642	16056	15742	15216	14902	14376	15900	15060	38	4620	500	11100	10	1	7500789	1154	69.59	3.31	12	0.08	221.00	4645.00	19000	20240104	-19.05	11290	20240911	36.23	19000	-19.05	20240104	11290	36.23	20240911	19000	-19.05	20240104	11290	36.23	20240911	2.03	N	361390	500	37 억		680507	N	N	35	N	01	N
80	20241018	091227	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15420	-10	5	-0.06	12595070	820	1.39	15420	15430	15290	20050	10810	15430	15359.84	9.07	0	324	16056	15742	15216	14902	14376	15900	15060	38	4620	500	11100	10	1	7500789	1157	69.77	3.32	12	0.01	221.00	4645.00	19000	20240104	-18.84	11290	20240911	36.58	19000	-18.84	20240104	11290	36.58	20240911	19000	-18.84	20240104	11290	36.58	20240911	2.03	N	361390	500	37 억		680507	N	N	35	N	01	N
81	20241017	161223	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	430	2	2.87	904149990	59095	82.16	15000	15530	14690	19500	10500	15000	15299.85	9.07	0	4162	15873	15436	14673	14236	13473	15655	14455	38	4500	500	10800	10	1	7500789	1157	69.82	3.32	12	0.79	221.00	4645.00	19000	20240104	-18.79	11290	20240911	36.67	19000	-18.79	20240104	11290	36.67	20240911	19000	-18.79	20240104	11290	36.67	20240911	1.97	N	361390	500	37 억		680295	N	N	35	N	01	N
82	20241017	151226	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	490	2	3.27	865965200	56631	78.74	15000	15530	14690	19500	10500	15000	15291.36	9.07	0	4230	15873	15436	14673	14236	13473	15655	14455	38	4500	500	10800	10	1	7500789	1162	70.09	3.33	12	0.76	221.00	4645.00	19000	20240104	-18.47	11290	20240911	37.20	19000	-18.47	20240104	11290	37.20	20240911	19000	-18.47	20240104	11290	37.20	20240911	1.97	N	361390	500	37 억		680295	N	N	188	N	01	N
83	20241017	141232	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15460	460	2	3.07	792950030	51906	72.17	15000	15530	14690	19500	10500	15000	15276.65	9.07	0	3197	15873	15436	14673	14236	13473	15655	14455	38	4500	500	10800	10	1	7500789	1160	69.95	3.33	12	0.69	221.00	4645.00	19000	20240104	-18.63	11290	20240911	36.94	19000	-18.63	20240104	11290	36.94	20240911	19000	-18.63	20240104	11290	36.94	20240911	1.97	N	361390	500	37 억		680295	N	N	188	N	01	N
84	20241017	131225	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15520	520	2	3.47	731446710	47935	66.65	15000	15530	14690	19500	10500	15000	15259.14	9.07	0	2788	15873	15436	14673	14236	13473	15655	14455	38	4500	500	10800	10	1	7500789	1164	70.23	3.34	12	0.64	221.00	4645.00	19000	20240104	-18.32	11290	20240911	37.47	19000	-18.32	20240104	11290	37.47	20240911	19000	-18.32	20240104	11290	37.47	20240911	1.97	N	361390	500	37 억		680295	N	N	188	N	01	N
85	20241017	121232	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	300	2	2.00	645332730	42354	58.89	15000	15530	14690	19500	10500	15000	15236.64	9.07	0	294	15873	15436	14673	14236	13473	15655	14455	38	4500	500	10800	10	1	7500789	1148	69.23	3.29	12	0.56	221.00	4645.00	19000	20240104	-19.47	11290	20240911	35.52	19000	-19.47	20240104	11290	35.52	20240911	19000	-19.47	20240104	11290	35.52	20240911	1.97	N	361390	500	37 억		680295	N	N	188	N	01	N
86	20241017	111229	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15520	520	2	3.47	534223680	35128	48.84	15000	15530	14690	19500	10500	15000	15207.92	9.07	0	4799	15873	15436	14673	14236	13473	15655	14455	38	4500	500	10800	10	1	7500789	1164	70.23	3.34	12	0.47	221.00	4645.00	19000	20240104	-18.32	11290	20240911	37.47	19000	-18.32	20240104	11290	37.47	20240911	19000	-18.32	20240104	11290	37.47	20240911	1.97	N	361390	500	37 억		680295	N	N	188	N	01	N
87	20241017	101226	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	230	2	1.53	304769610	20189	28.07	15000	15240	14690	19500	10500	15000	15095.82	9.07	0	3914	15873	15436	14673	14236	13473	15655	14455	38	4500	500	10800	10	1	7500789	1142	68.91	3.28	12	0.27	221.00	4645.00	19000	20240104	-19.84	11290	20240911	34.90	19000	-19.84	20240104	11290	34.90	20240911	19000	-19.84	20240104	11290	34.90	20240911	1.97	N	361390	500	37 억		680295	N	N	188	N	01	N
88	20241017	091218	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	80	2	0.53	71454570	4805	6.68	15000	15080	14690	19500	10500	15000	14870.88	9.07	0	1061	15873	15436	14673	14236	13473	15655	14455	38	4500	500	10800	10	1	7500789	1131	68.24	3.25	12	0.06	221.00	4645.00	19000	20240104	-20.63	11290	20240911	33.57	19000	-20.63	20240104	11290	33.57	20240911	19000	-20.63	20240104	11290	33.57	20240911	1.97	N	361390	500	37 억		680295	N	N	188	N	01	N
89	20241016	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	750	2	5.26	1045558910	71102	132.31	14110	15110	13910	18520	9980	14250	14704.85	9.04	0	2210	14976	14612	13906	13542	12836	14795	13725	38	4270	500	10260	10	1	7500789	1125	67.87	3.23	12	0.95	221.00	4645.00	19000	20240104	-21.05	11290	20240911	32.86	19000	-21.05	20240104	11290	32.86	20240911	19000	-21.05	20240104	11290	32.86	20240911	1.97	N	361390	500	37 억		678342	N	N	188	N	00	N
90	20241016	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	750	2	5.26	895536600	61141	113.78	14110	15070	13910	18520	9980	14250	14647.07	9.04	0	1732	14976	14612	13906	13542	12836	14795	13725	38	4270	500	10260	10	1	7500789	1125	67.87	3.23	12	0.82	221.00	4645.00	19000	20240104	-21.05	11290	20240911	32.86	19000	-21.05	20240104	11290	32.86	20240911	19000	-21.05	20240104	11290	32.86	20240911	1.97	N	361390	500	37 억		678342	N	N	20	N	00	N
91	20241016	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14840	590	2	4.14	510464080	35378	65.84	14110	14840	13910	18520	9980	14250	14428.86	9.04	0	-433	14976	14612	13906	13542	12836	14795	13725	38	4270	500	10260	10	1	7500789	1113	67.15	3.19	12	0.47	221.00	4645.00	19000	20240104	-21.89	11290	20240911	31.44	19000	-21.89	20240104	11290	31.44	20240911	19000	-21.89	20240104	11290	31.44	20240911	1.97	N	361390	500	37 억		678342	N	N	20	N	00	N
92	20241016	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	70	2	0.49	235581060	16600	30.89	14110	14400	13910	18520	9980	14250	14191.63	9.04	0	-755	14976	14612	13906	13542	12836	14795	13725	38	4270	500	10260	10	1	7500789	1074	64.80	3.08	12	0.22	221.00	4645.00	19000	20240104	-24.63	11290	20240911	26.84	19000	-24.63	20240104	11290	26.84	20240911	19000	-24.63	20240104	11290	26.84	20240911	1.97	N	361390	500	37 억		678342	N	N	20	N	00	N
93	20241016	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-150	5	-1.05	163238480	11526	21.45	14110	14350	13910	18520	9980	14250	14162.63	9.04	0	-3500	14976	14612	13906	13542	12836	14795	13725	38	4270	500	10260	10	1	7500789	1058	63.80	3.04	12	0.15	221.00	4645.00	19000	20240104	-25.79	11290	20240911	24.89	19000	-25.79	20240104	11290	24.89	20240911	19000	-25.79	20240104	11290	24.89	20240911	1.97	N	361390	500	37 억		678342	N	N	20	N	00	N
94	20241016	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-100	5	-0.70	135341910	9553	17.78	14110	14350	13910	18520	9980	14250	14167.48	9.04	0	-3235	14976	14612	13906	13542	12836	14795	13725	38	4270	500	10260	10	1	7500789	1061	64.03	3.05	12	0.13	221.00	4645.00	19000	20240104	-25.53	11290	20240911	25.33	19000	-25.53	20240104	11290	25.33	20240911	19000	-25.53	20240104	11290	25.33	20240911	1.97	N	361390	500	37 억		678342	N	N	20	N	00	N
95	20241016	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-60	5	-0.42	85342300	6033	11.23	14110	14350	13910	18520	9980	14250	14145.91	9.04	0	-1643	14976	14612	13906	13542	12836	14795	13725	38	4270	500	10260	10	1	7500789	1064	64.21	3.05	12	0.08	221.00	4645.00	19000	20240104	-25.32	11290	20240911	25.69	19000	-25.32	20240104	11290	25.69	20240911	19000	-25.32	20240104	11290	25.69	20240911	1.97	N	361390	500	37 억		678342	N	N	20	N	00	N
96	20241016	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-170	5	-1.19	25419030	1817	3.38	14110	14110	13910	18520	9980	14250	13989.56	9.04	0	501	14976	14612	13906	13542	12836	14795	13725	38	4270	500	10260	10	1	7500789	1056	63.71	3.03	12	0.02	221.00	4645.00	19000	20240104	-25.89	11290	20240911	24.71	19000	-25.89	20240104	11290	24.71	20240911	19000	-25.89	20240104	11290	24.71	20240911	1.97	N	361390	500	37 억		678342	N	N	20	N	00	N
97	20241015	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	930	2	6.98	740266420	53468	302.35	13320	14270	13200	17310	9330	13320	13844.96	9.03	0	1583	13660	13490	13170	13000	12680	13575	13085	38	3990	500	9590	10	1	7500789	1069	64.48	3.07	12	0.71	221.00	4645.00	19000	20240104	-25.00	11290	20240911	26.22	19000	-25.00	20240104	11290	26.22	20240911	19000	-25.00	20240104	11290	26.22	20240911	1.98	N	361390	500	37 억		677126	N	N	20	N	00	N
98	20241015	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14160	840	2	6.31	644826580	46753	264.38	13320	14270	13200	17310	9330	13320	13792.20	9.03	0	883	13660	13490	13170	13000	12680	13575	13085	38	3990	500	9590	10	1	7500789	1062	64.07	3.05	12	0.62	221.00	4645.00	19000	20240104	-25.47	11290	20240911	25.42	19000	-25.47	20240104	11290	25.42	20240911	19000	-25.47	20240104	11290	25.42	20240911	1.98	N	361390	500	37 억		677126	N	N	13	N	00	N
99	20241015	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	380	2	2.85	324652140	23954	135.46	13320	13980	13200	17310	9330	13320	13553.15	9.03	0	-2119	13660	13490	13170	13000	12680	13575	13085	38	3990	500	9590	10	1	7500789	1028	61.99	2.95	12	0.32	221.00	4645.00	19000	20240104	-27.89	11290	20240911	21.35	19000	-27.89	20240104	11290	21.35	20240911	19000	-27.89	20240104	11290	21.35	20240911	1.98	N	361390	500	37 억		677126	N	N	13	N	00	N
100	20241015	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	110	2	0.83	192087220	14227	80.45	13320	13980	13200	17310	9330	13320	13501.60	9.03	0	-1244	13660	13490	13170	13000	12680	13575	13085	38	3990	500	9590	10	1	7500789	1007	60.77	2.89	12	0.19	221.00	4645.00	19000	20240104	-29.32	11290	20240911	18.95	19000	-29.32	20240104	11290	18.95	20240911	19000	-29.32	20240104	11290	18.95	20240911	1.98	N	361390	500	37 억		677126	N	N	13	N	00	N
101	20241015	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	80	2	0.60	165403140	12244	69.24	13320	13980	13200	17310	9330	13320	13508.91	9.03	0	-569	13660	13490	13170	13000	12680	13575	13085	38	3990	500	9590	10	1	7500789	1005	60.63	2.88	12	0.16	221.00	4645.00	19000	20240104	-29.47	11290	20240911	18.69	19000	-29.47	20240104	11290	18.69	20240911	19000	-29.47	20240104	11290	18.69	20240911	1.98	N	361390	500	37 억		677126	N	N	13	N	00	N
102	20241015	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	170	2	1.28	135612260	10026	56.70	13320	13980	13200	17310	9330	13320	13526.06	9.03	0	299	13660	13490	13170	13000	12680	13575	13085	38	3990	500	9590	10	1	7500789	1012	61.04	2.90	12	0.13	221.00	4645.00	19000	20240104	-29.00	11290	20240911	19.49	19000	-29.00	20240104	11290	19.49	20240911	19000	-29.00	20240104	11290	19.49	20240911	1.98	N	361390	500	37 억		677126	N	N	13	N	00	N
103	20241015	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13510	190	2	1.43	115019740	8506	48.10	13320	13980	13200	17310	9330	13320	13522.19	9.03	0	196	13660	13490	13170	13000	12680	13575	13085	38	3990	500	9590	10	1	7500789	1013	61.13	2.91	12	0.11	221.00	4645.00	19000	20240104	-28.89	11290	20240911	19.66	19000	-28.89	20240104	11290	19.66	20240911	19000	-28.89	20240104	11290	19.66	20240911	1.98	N	361390	500	37 억		677126	N	N	13	N	00	N
104	20241015	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	100	2	0.75	29355420	2191	12.39	13320	13520	13200	17310	9330	13320	13398.18	9.03	0	676	13660	13490	13170	13000	12680	13575	13085	38	3990	500	9590	10	1	7500789	1007	60.72	2.89	12	0.03	221.00	4645.00	19000	20240104	-29.37	11290	20240911	18.87	19000	-29.37	20240104	11290	18.87	20240911	19000	-29.37	20240104	11290	18.87	20240911	1.98	N	361390	500	37 억		677126	N	N	13	N	00	N
105	20241014	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	380	2	2.94	229593440	17588	282.72	13110	13340	12850	16820	9060	12940	13053.98	8.96	0	5038	13506	13222	13066	12782	12626	13145	12705	38	3880	500	9310	10	1	7500789	999	60.27	2.87	12	0.23	221.00	4645.00	19000	20240104	-29.89	11290	20240911	17.98	19000	-29.89	20240104	11290	17.98	20240911	19000	-29.89	20240104	11290	17.98	20240911	1.99	N	361390	500	37 억		672147	N	N	13	N	00	N
106	20241014	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	380	2	2.94	221850700	17007	273.38	13110	13320	12850	16820	9060	12940	13044.67	8.96	0	4752	13506	13222	13066	12782	12626	13145	12705	38	3880	500	9310	10	1	7500789	999	60.27	2.87	12	0.23	221.00	4645.00	19000	20240104	-29.89	11290	20240911	17.98	19000	-29.89	20240104	11290	17.98	20240911	19000	-29.89	20240104	11290	17.98	20240911	1.99	N	361390	500	37 억		672147	N	N	6	N	00	N
107	20241014	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	60	2	0.46	92406750	7122	114.48	13110	13130	12850	16820	9060	12940	12974.83	8.96	0	-3	13506	13222	13066	12782	12626	13145	12705	38	3880	500	9310	10	1	7500789	975	58.82	2.80	12	0.09	221.00	4645.00	19000	20240104	-31.58	11290	20240911	15.15	19000	-31.58	20240104	11290	15.15	20240911	19000	-31.58	20240104	11290	15.15	20240911	1.99	N	361390	500	37 억		672147	N	N	6	N	00	N
108	20241014	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	40	2	0.31	84739800	6532	105.00	13110	13130	12850	16820	9060	12940	12973.03	8.96	0	-3	13506	13222	13066	12782	12626	13145	12705	38	3880	500	9310	10	1	7500789	974	58.73	2.79	12	0.09	221.00	4645.00	19000	20240104	-31.68	11290	20240911	14.97	19000	-31.68	20240104	11290	14.97	20240911	19000	-31.68	20240104	11290	14.97	20240911	1.99	N	361390	500	37 억		672147	N	N	6	N	00	N
109	20241014	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	40	2	0.31	82000510	6321	101.61	13110	13130	12850	16820	9060	12940	12972.71	8.96	0	3	13506	13222	13066	12782	12626	13145	12705	38	3880	500	9310	10	1	7500789	974	58.73	2.79	12	0.08	221.00	4645.00	19000	20240104	-31.68	11290	20240911	14.97	19000	-31.68	20240104	11290	14.97	20240911	19000	-31.68	20240104	11290	14.97	20240911	1.99	N	361390	500	37 억		672147	N	N	6	N	00	N
110	20241014	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	40	2	0.31	58661910	4520	72.66	13110	13130	12850	16820	9060	12940	12978.30	8.96	0	429	13506	13222	13066	12782	12626	13145	12705	38	3880	500	9310	10	1	7500789	974	58.73	2.79	12	0.06	221.00	4645.00	19000	20240104	-31.68	11290	20240911	14.97	19000	-31.68	20240104	11290	14.97	20240911	19000	-31.68	20240104	11290	14.97	20240911	1.99	N	361390	500	37 억		672147	N	N	6	N	00	N
111	20241014	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	70	2	0.54	37207080	2861	45.99	13110	13130	12850	16820	9060	12940	13004.92	8.96	0	507	13506	13222	13066	12782	12626	13145	12705	38	3880	500	9310	10	1	7500789	976	58.87	2.80	12	0.04	221.00	4645.00	19000	20240104	-31.53	11290	20240911	15.23	19000	-31.53	20240104	11290	15.23	20240911	19000	-31.53	20240104	11290	15.23	20240911	1.99	N	361390	500	37 억		672147	N	N	6	N	00	N
112	20241014	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	20	2	0.15	27558330	2120	34.08	13110	13130	12850	16820	9060	12940	12999.21	8.96	0	593	13506	13222	13066	12782	12626	13145	12705	38	3880	500	9310	10	1	7500789	972	58.64	2.79	12	0.03	221.00	4645.00	19000	20240104	-31.79	11290	20240911	14.79	19000	-31.79	20240104	11290	14.79	20240911	19000	-31.79	20240104	11290	14.79	20240911	1.99	N	361390	500	37 억		672147	N	N	6	N	00	N
113	20241011	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-290	5	-2.19	81166040	6205	53.26	13100	13350	12910	17190	9270	13230	13080.82	8.99	0	-1908	13510	13370	13160	13020	12810	13440	13090	38	3960	500	9520	10	1	7500789	971	58.55	2.79	12	0.08	221.00	4645.00	19000	20240104	-31.89	11290	20240911	14.61	19000	-31.89	20240104	11290	14.61	20240911	19000	-31.89	20240104	11290	14.61	20240911	2.00	N	361390	500	37 억		674050	N	N	6	N	00	N
114	20241011	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12970	-260	5	-1.97	77036230	5886	50.52	13100	13350	12910	17190	9270	13230	13088.04	8.99	0	-1707	13510	13370	13160	13020	12810	13440	13090	38	3960	500	9520	10	1	7500789	973	58.69	2.79	12	0.08	221.00	4645.00	19000	20240104	-31.74	11290	20240911	14.88	19000	-31.74	20240104	11290	14.88	20240911	19000	-31.74	20240104	11290	14.88	20240911	2.00	N	361390	500	37 억		674050	N	N	39	N	00	N
115	20241011	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	-240	5	-1.81	62505900	4765	40.90	13100	13350	12990	17190	9270	13230	13117.71	8.99	0	-1517	13510	13370	13160	13020	12810	13440	13090	38	3960	500	9520	10	1	7500789	974	58.78	2.80	12	0.06	221.00	4645.00	19000	20240104	-31.63	11290	20240911	15.06	19000	-31.63	20240104	11290	15.06	20240911	19000	-31.63	20240104	11290	15.06	20240911	2.00	N	361390	500	37 억		674050	N	N	39	N	00	N
116	20241011	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13120	-110	5	-0.83	53845540	4101	35.20	13100	13350	13020	17190	9270	13230	13129.86	8.99	0	-1383	13510	13370	13160	13020	12810	13440	13090	38	3960	500	9520	10	1	7500789	984	59.37	2.82	12	0.05	221.00	4645.00	19000	20240104	-30.95	11290	20240911	16.21	19000	-30.95	20240104	11290	16.21	20240911	19000	-30.95	20240104	11290	16.21	20240911	2.00	N	361390	500	37 억		674050	N	N	39	N	00	N
117	20241011	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	-40	5	-0.30	50567740	3852	33.06	13100	13350	13020	17190	9270	13230	13127.66	8.99	0	-1423	13510	13370	13160	13020	12810	13440	13090	38	3960	500	9520	10	1	7500789	989	59.68	2.84	12	0.05	221.00	4645.00	19000	20240104	-30.58	11290	20240911	16.83	19000	-30.58	20240104	11290	16.83	20240911	19000	-30.58	20240104	11290	16.83	20240911	2.00	N	361390	500	37 억		674050	N	N	39	N	00	N
118	20241011	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	-10	5	-0.08	39988150	3048	26.16	13100	13350	13020	17190	9270	13230	13119.47	8.99	0	-984	13510	13370	13160	13020	12810	13440	13090	38	3960	500	9520	10	1	7500789	992	59.82	2.85	12	0.04	221.00	4645.00	19000	20240104	-30.42	11290	20240911	17.09	19000	-30.42	20240104	11290	17.09	20240911	19000	-30.42	20240104	11290	17.09	20240911	2.00	N	361390	500	37 억		674050	N	N	39	N	00	N
119	20241011	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	-80	5	-0.60	27851990	2123	18.22	13100	13350	13020	17190	9270	13230	13119.17	8.99	0	-439	13510	13370	13160	13020	12810	13440	13090	38	3960	500	9520	10	1	7500789	986	59.50	2.83	12	0.03	221.00	4645.00	19000	20240104	-30.79	11290	20240911	16.47	19000	-30.79	20240104	11290	16.47	20240911	19000	-30.79	20240104	11290	16.47	20240911	2.00	N	361390	500	37 억		674050	N	N	39	N	00	N
120	20241011	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-30	5	-0.23	9905290	757	6.50	13100	13350	13030	17190	9270	13230	13084.93	8.99	0	162	13510	13370	13160	13020	12810	13440	13090	38	3960	500	9520	10	1	7500789	990	59.73	2.84	12	0.01	221.00	4645.00	19000	20240104	-30.53	11290	20240911	16.92	19000	-30.53	20240104	11290	16.92	20240911	19000	-30.53	20240104	11290	16.92	20240911	2.00	N	361390	500	37 억		674050	N	N	39	N	00	N
121	20241010	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	190	2	1.46	152362580	11586	247.25	13000	13300	12950	16950	9130	13040	13150.58	8.96	0	2139	13333	13186	13083	12936	12833	13135	12885	38	3910	500	9380	10	1	7500789	992	59.86	2.85	12	0.15	221.00	4645.00	19000	20240104	-30.37	11290	20240911	17.18	19000	-30.37	20240104	11290	17.18	20240911	19000	-30.37	20240104	11290	17.18	20240911	1.99	N	361390	500	37 억		671931	N	N	39	N	00	N
122	20241010	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	210	2	1.61	148445670	11290	240.93	13000	13300	12950	16950	9130	13040	13148.42	8.96	0	2107	13333	13186	13083	12936	12833	13135	12885	38	3910	500	9380	10	1	7500789	994	59.95	2.85	12	0.15	221.00	4645.00	19000	20240104	-30.26	11290	20240911	17.36	19000	-30.26	20240104	11290	17.36	20240911	19000	-30.26	20240104	11290	17.36	20240911	1.99	N	361390	500	37 억		671931	N	N	525	N	00	N
123	20241010	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	150	2	1.15	117471890	8953	191.06	13000	13240	12950	16950	9130	13040	13120.95	8.96	0	1420	13333	13186	13083	12936	12833	13135	12885	38	3910	500	9380	10	1	7500789	989	59.68	2.84	12	0.12	221.00	4645.00	19000	20240104	-30.58	11290	20240911	16.83	19000	-30.58	20240104	11290	16.83	20240911	19000	-30.58	20240104	11290	16.83	20240911	1.99	N	361390	500	37 억		671931	N	N	525	N	00	N
124	20241010	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	160	2	1.23	113948440	8685	185.34	13000	13240	12950	16950	9130	13040	13120.14	8.96	0	1215	13333	13186	13083	12936	12833	13135	12885	38	3910	500	9380	10	1	7500789	990	59.73	2.84	12	0.12	221.00	4645.00	19000	20240104	-30.53	11290	20240911	16.92	19000	-30.53	20240104	11290	16.92	20240911	19000	-30.53	20240104	11290	16.92	20240911	1.99	N	361390	500	37 억		671931	N	N	525	N	00	N
125	20241010	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	180	2	1.38	111200270	8477	180.90	13000	13240	12950	16950	9130	13040	13117.88	8.96	0	1285	13333	13186	13083	12936	12833	13135	12885	38	3910	500	9380	10	1	7500789	992	59.82	2.85	12	0.11	221.00	4645.00	19000	20240104	-30.42	11290	20240911	17.09	19000	-30.42	20240104	11290	17.09	20240911	19000	-30.42	20240104	11290	17.09	20240911	1.99	N	361390	500	37 억		671931	N	N	525	N	00	N
126	20241010	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	170	2	1.30	64089460	4899	104.55	13000	13240	12950	16950	9130	13040	13082.15	8.96	0	827	13333	13186	13083	12936	12833	13135	12885	38	3910	500	9380	10	1	7500789	991	59.77	2.84	12	0.07	221.00	4645.00	19000	20240104	-30.47	11290	20240911	17.01	19000	-30.47	20240104	11290	17.01	20240911	19000	-30.47	20240104	11290	17.01	20240911	1.99	N	361390	500	37 억		671931	N	N	525	N	00	N
127	20241010	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	160	2	1.23	52014740	3984	85.02	13000	13240	12950	16950	9130	13040	13055.91	8.96	0	1049	13333	13186	13083	12936	12833	13135	12885	38	3910	500	9380	10	1	7500789	990	59.73	2.84	12	0.05	221.00	4645.00	19000	20240104	-30.53	11290	20240911	16.92	19000	-30.53	20240104	11290	16.92	20240911	19000	-30.53	20240104	11290	16.92	20240911	1.99	N	361390	500	37 억		671931	N	N	525	N	00	N
128	20241010	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	-50	5	-0.38	29588440	2275	48.55	13000	13160	12950	16950	9130	13040	13005.91	8.96	0	1046	13333	13186	13083	12936	12833	13135	12885	38	3910	500	9380	10	1	7500789	974	58.78	2.80	12	0.03	221.00	4645.00	19000	20240104	-31.63	11290	20240911	15.06	19000	-31.63	20240104	11290	15.06	20240911	19000	-31.63	20240104	11290	15.06	20240911	1.99	N	361390	500	37 억		671931	N	N	525	N	00	N
129	20241008	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-150	5	-1.14	61218760	4686	43.85	13230	13230	12980	17140	9240	13190	13064.19	8.96	0	-325	13596	13392	13056	12852	12516	13495	12955	38	3950	500	9490	10	1	7500789	978	59.00	2.81	12	0.06	221.00	4645.00	19000	20240104	-31.37	11290	20240911	15.50	19000	-31.37	20240104	11290	15.50	20240911	19000	-31.37	20240104	11290	15.50	20240911	2.01	N	361390	500	37 억		672256	N	N	525	N	00	N
130	20241008	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-150	5	-1.14	53013570	4057	37.97	13230	13230	12980	17140	9240	13190	13067.19	8.96	0	-230	13596	13392	13056	12852	12516	13495	12955	38	3950	500	9490	10	1	7500789	978	59.00	2.81	12	0.05	221.00	4645.00	19000	20240104	-31.37	11290	20240911	15.50	19000	-31.37	20240104	11290	15.50	20240911	19000	-31.37	20240104	11290	15.50	20240911	2.01	N	361390	500	37 억		672256	N	N	278	N	00	N
131	20241008	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	-160	5	-1.21	47515320	3635	34.02	13230	13230	12980	17140	9240	13190	13071.61	8.96	0	-204	13596	13392	13056	12852	12516	13495	12955	38	3950	500	9490	10	1	7500789	977	58.96	2.81	12	0.05	221.00	4645.00	19000	20240104	-31.42	11290	20240911	15.41	19000	-31.42	20240104	11290	15.41	20240911	19000	-31.42	20240104	11290	15.41	20240911	2.01	N	361390	500	37 억		672256	N	N	278	N	00	N
132	20241008	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	-100	5	-0.76	42745720	3269	30.59	13230	13230	12980	17140	9240	13190	13076.08	8.96	0	-249	13596	13392	13056	12852	12516	13495	12955	38	3950	500	9490	10	1	7500789	982	59.23	2.82	12	0.04	221.00	4645.00	19000	20240104	-31.11	11290	20240911	15.94	19000	-31.11	20240104	11290	15.94	20240911	19000	-31.11	20240104	11290	15.94	20240911	2.01	N	361390	500	37 억		672256	N	N	278	N	00	N
133	20241008	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-150	5	-1.14	35428700	2708	25.34	13230	13230	12980	17140	9240	13190	13082.98	8.96	0	-249	13596	13392	13056	12852	12516	13495	12955	38	3950	500	9490	10	1	7500789	978	59.00	2.81	12	0.04	221.00	4645.00	19000	20240104	-31.37	11290	20240911	15.50	19000	-31.37	20240104	11290	15.50	20240911	19000	-31.37	20240104	11290	15.50	20240911	2.01	N	361390	500	37 억		672256	N	N	278	N	00	N
134	20241008	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-90	5	-0.68	29456540	2250	21.06	13230	13230	12980	17140	9240	13190	13091.80	8.96	0	-228	13596	13392	13056	12852	12516	13495	12955	38	3950	500	9490	10	1	7500789	983	59.28	2.82	12	0.03	221.00	4645.00	19000	20240104	-31.05	11290	20240911	16.03	19000	-31.05	20240104	11290	16.03	20240911	19000	-31.05	20240104	11290	16.03	20240911	2.01	N	361390	500	37 억		672256	N	N	278	N	00	N
135	20241008	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-90	5	-0.68	21936560	1675	15.67	13230	13230	12980	17140	9240	13190	13096.45	8.96	0	38	13596	13392	13056	12852	12516	13495	12955	38	3950	500	9490	10	1	7500789	983	59.28	2.82	12	0.02	221.00	4645.00	19000	20240104	-31.05	11290	20240911	16.03	19000	-31.05	20240104	11290	16.03	20240911	19000	-31.05	20240104	11290	16.03	20240911	2.01	N	361390	500	37 억		672256	N	N	278	N	00	N
136	20241008	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	30	2	0.23	3609410	273	2.55	13230	13230	13190	17140	9240	13190	13221.28	8.96	0	-38	13596	13392	13056	12852	12516	13495	12955	38	3950	500	9490	10	1	7500789	992	59.82	2.85	12	0.00	221.00	4645.00	19000	20240104	-30.42	11290	20240911	17.09	19000	-30.42	20240104	11290	17.09	20240911	19000	-30.42	20240104	11290	17.09	20240911	2.01	N	361390	500	37 억		672256	N	N	278	N	00	N
137	20241007	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	290	2	2.25	139809560	10673	282.73	12930	13260	12720	16770	9030	12900	13098.91	8.93	0	3569	13320	13110	12930	12720	12540	13215	12825	38	3870	500	9280	10	1	7500789	989	59.68	2.84	12	0.14	221.00	4645.00	19000	20240104	-30.58	11290	20240911	16.83	19000	-30.58	20240104	11290	16.83	20240911	19000	-30.58	20240104	11290	16.83	20240911	2.03	N	361390	500	37 억		670029	N	N	278	N	00	N
138	20241007	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	340	2	2.64	135182490	10322	273.43	12930	13260	12720	16770	9030	12900	13096.54	8.93	0	3529	13320	13110	12930	12720	12540	13215	12825	38	3870	500	9280	10	1	7500789	993	59.91	2.85	12	0.14	221.00	4645.00	19000	20240104	-30.32	11290	20240911	17.27	19000	-30.32	20240104	11290	17.27	20240911	19000	-30.32	20240104	11290	17.27	20240911	2.03	N	361390	500	37 억		670029	N	N	18	N	00	N
139	20241007	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	350	2	2.71	122373700	9355	247.81	12930	13250	12720	16770	9030	12900	13081.10	8.93	0	3291	13320	13110	12930	12720	12540	13215	12825	38	3870	500	9280	10	1	7500789	994	59.95	2.85	12	0.12	221.00	4645.00	19000	20240104	-30.26	11290	20240911	17.36	19000	-30.26	20240104	11290	17.36	20240911	19000	-30.26	20240104	11290	17.36	20240911	2.03	N	361390	500	37 억		670029	N	N	18	N	00	N
140	20241007	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	160	2	1.24	82690730	6335	167.81	12930	13180	12720	16770	9030	12900	13053.00	8.93	0	1289	13320	13110	12930	12720	12540	13215	12825	38	3870	500	9280	10	1	7500789	980	59.10	2.81	12	0.08	221.00	4645.00	19000	20240104	-31.26	11290	20240911	15.68	19000	-31.26	20240104	11290	15.68	20240911	19000	-31.26	20240104	11290	15.68	20240911	2.03	N	361390	500	37 억		670029	N	N	18	N	00	N
141	20241007	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	120	2	0.93	78943730	6048	160.21	12930	13180	12720	16770	9030	12900	13052.87	8.93	0	1342	13320	13110	12930	12720	12540	13215	12825	38	3870	500	9280	10	1	7500789	977	58.91	2.80	12	0.08	221.00	4645.00	19000	20240104	-31.47	11290	20240911	15.32	19000	-31.47	20240104	11290	15.32	20240911	19000	-31.47	20240104	11290	15.32	20240911	2.03	N	361390	500	37 억		670029	N	N	18	N	00	N
142	20241007	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	200	2	1.55	75735430	5802	153.70	12930	13180	12720	16770	9030	12900	13053.33	8.93	0	1333	13320	13110	12930	12720	12540	13215	12825	38	3870	500	9280	10	1	7500789	983	59.28	2.82	12	0.08	221.00	4645.00	19000	20240104	-31.05	11290	20240911	16.03	19000	-31.05	20240104	11290	16.03	20240911	19000	-31.05	20240104	11290	16.03	20240911	2.03	N	361390	500	37 억		670029	N	N	18	N	00	N
143	20241007	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	210	2	1.63	41393370	3185	84.37	12930	13180	12720	16770	9030	12900	12996.35	8.93	0	1724	13320	13110	12930	12720	12540	13215	12825	38	3870	500	9280	10	1	7500789	983	59.32	2.82	12	0.04	221.00	4645.00	19000	20240104	-31.00	11290	20240911	16.12	19000	-31.00	20240104	11290	16.12	20240911	19000	-31.00	20240104	11290	16.12	20240911	2.03	N	361390	500	37 억		670029	N	N	18	N	00	N
144	20241007	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-170	5	-1.32	3211410	252	6.68	12930	12930	12720	16770	9030	12900	12743.69	8.93	0	44	13320	13110	12930	12720	12540	13215	12825	38	3870	500	9280	10	1	7500789	955	57.60	2.74	12	0.00	221.00	4645.00	19000	20240104	-33.00	11290	20240911	12.75	19000	-33.00	20240104	11290	12.75	20240911	19000	-33.00	20240104	11290	12.75	20240911	2.03	N	361390	500	37 억		670029	N	N	18	N	00	N
145	20241004	161038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	60	2	0.47	48528510	3760	41.62	12760	13140	12750	16690	8990	12840	12906.52	8.93	0	136	13186	13012	12816	12642	12446	13100	12730	38	3850	500	9240	10	1	7500789	968	58.37	2.78	12	0.05	221.00	4645.00	19000	20240104	-32.11	11290	20240911	14.26	19000	-32.11	20240104	11290	14.26	20240911	19000	-32.11	20240104	11290	14.26	20240911	2.04	N	361390	500	37 억		669893	N	N	18	N	00	N
146	20241004	151056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	70	2	0.55	47367490	3670	40.62	12760	13140	12750	16690	8990	12840	12906.67	8.93	0	138	13186	13012	12816	12642	12446	13100	12730	38	3850	500	9240	10	1	7500789	968	58.42	2.78	12	0.05	221.00	4645.00	19000	20240104	-32.05	11290	20240911	14.35	19000	-32.05	20240104	11290	14.35	20240911	19000	-32.05	20240104	11290	14.35	20240911	2.04	N	361390	500	37 억		669893	N	N	0	N	00	N
147	20241004	141039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	50	2	0.39	40348090	3126	34.60	12760	13140	12750	16690	8990	12840	12907.26	8.93	0	129	13186	13012	12816	12642	12446	13100	12730	38	3850	500	9240	10	1	7500789	967	58.33	2.78	12	0.04	221.00	4645.00	19000	20240104	-32.16	11290	20240911	14.17	19000	-32.16	20240104	11290	14.17	20240911	19000	-32.16	20240104	11290	14.17	20240911	2.04	N	361390	500	37 억		669893	N	N	0	N	00	N
148	20241004	131054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	60	2	0.47	37046570	2870	31.77	12760	13140	12750	16690	8990	12840	12908.21	8.93	0	142	13186	13012	12816	12642	12446	13100	12730	38	3850	500	9240	10	1	7500789	968	58.37	2.78	12	0.04	221.00	4645.00	19000	20240104	-32.11	11290	20240911	14.26	19000	-32.11	20240104	11290	14.26	20240911	19000	-32.11	20240104	11290	14.26	20240911	2.04	N	361390	500	37 억		669893	N	N	0	N	00	N
149	20241004	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	60	2	0.47	17990300	1395	15.44	12760	13140	12750	16690	8990	12840	12896.27	8.93	0	-14	13186	13012	12816	12642	12446	13100	12730	38	3850	500	9240	10	1	7500789	968	58.37	2.78	12	0.02	221.00	4645.00	19000	20240104	-32.11	11290	20240911	14.26	19000	-32.11	20240104	11290	14.26	20240911	19000	-32.11	20240104	11290	14.26	20240911	2.04	N	361390	500	37 억		669893	N	N	0	N	00	N
150	20241004	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	40	2	0.31	13761810	1067	11.81	12760	13140	12750	16690	8990	12840	12897.67	8.93	0	19	13186	13012	12816	12642	12446	13100	12730	38	3850	500	9240	10	1	7500789	966	58.28	2.77	12	0.01	221.00	4645.00	19000	20240104	-32.21	11290	20240911	14.08	19000	-32.21	20240104	11290	14.08	20240911	19000	-32.21	20240104	11290	14.08	20240911	2.04	N	361390	500	37 억		669893	N	N	0	N	00	N
151	20241004	101046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	10	2	0.08	5812490	449	4.97	12760	13140	12750	16690	8990	12840	12945.41	8.93	0	-61	13186	13012	12816	12642	12446	13100	12730	38	3850	500	9240	10	1	7500789	964	58.14	2.77	12	0.01	221.00	4645.00	19000	20240104	-32.37	11290	20240911	13.82	19000	-32.37	20240104	11290	13.82	20240911	19000	-32.37	20240104	11290	13.82	20240911	2.04	N	361390	500	37 억		669893	N	N	0	N	00	N
152	20241004	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	160	2	1.25	1901950	146	1.62	12760	13140	12760	16690	8990	12840	13027.05	8.93	0	-33	13186	13012	12816	12642	12446	13100	12730	38	3850	500	9240	10	1	7500789	975	58.82	2.80	12	0.00	221.00	4645.00	19000	20240104	-31.58	11290	20240911	15.15	19000	-31.58	20240104	11290	15.15	20240911	19000	-31.58	20240104	11290	15.15	20240911	2.04	N	361390	500	37 억		669893	N	N	0	N	00	N
153	20241002	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	-90	5	-0.70	115521670	9030	110.72	12730	12990	12620	16800	9060	12930	12793.10	8.91	0	1362	13616	13272	13076	12732	12536	13175	12635	38	3870	500	9300	10	1	7500789	963	58.10	2.76	12	0.12	221.00	4645.00	19000	20240104	-32.42	11290	20240911	13.73	19000	-32.42	20240104	11290	13.73	20240911	19000	-32.42	20240104	11290	13.73	20240911	2.04	N	361390	500	37 억		668454	N	N	50	N	00	N
154	20241002	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12830	-100	5	-0.77	111014830	8679	106.41	12730	12990	12620	16800	9060	12930	12791.20	8.91	0	1501	13616	13272	13076	12732	12536	13175	12635	38	3870	500	9300	10	1	7500789	962	58.05	2.76	12	0.12	221.00	4645.00	19000	20240104	-32.47	11290	20240911	13.64	19000	-32.47	20240104	11290	13.64	20240911	19000	-32.47	20240104	11290	13.64	20240911	2.04	N	361390	500	37 억		668454	N	N	50	N	00	N
155	20241002	141052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	-30	5	-0.23	105484980	8250	101.15	12730	12990	12620	16800	9060	12930	12786.06	8.91	0	1602	13616	13272	13076	12732	12536	13175	12635	38	3870	500	9300	10	1	7500789	968	58.37	2.78	12	0.11	221.00	4645.00	19000	20240104	-32.11	11290	20240911	14.26	19000	-32.11	20240104	11290	14.26	20240911	19000	-32.11	20240104	11290	14.26	20240911	2.04	N	361390	500	37 억		668454	N	N	50	N	00	N
156	20241002	131042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	50	2	0.39	97189550	7609	93.29	12730	12980	12620	16800	9060	12930	12772.97	8.91	0	1989	13616	13272	13076	12732	12536	13175	12635	38	3870	500	9300	10	1	7500789	974	58.73	2.79	12	0.10	221.00	4645.00	19000	20240104	-31.68	11290	20240911	14.97	19000	-31.68	20240104	11290	14.97	20240911	19000	-31.68	20240104	11290	14.97	20240911	2.04	N	361390	500	37 억		668454	N	N	50	N	00	N
157	20241002	121041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	-140	5	-1.08	69670670	5472	67.09	12730	12900	12620	16800	9060	12930	12732.21	8.91	0	1487	13616	13272	13076	12732	12536	13175	12635	38	3870	500	9300	10	1	7500789	959	57.87	2.75	12	0.07	221.00	4645.00	19000	20240104	-32.68	11290	20240911	13.29	19000	-32.68	20240104	11290	13.29	20240911	19000	-32.68	20240104	11290	13.29	20240911	2.04	N	361390	500	37 억		668454	N	N	50	N	00	N
158	20241002	111029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	-130	5	-1.01	48274270	3792	46.49	12730	12900	12620	16800	9060	12930	12730.56	8.91	0	382	13616	13272	13076	12732	12536	13175	12635	38	3870	500	9300	10	1	7500789	960	57.92	2.76	12	0.05	221.00	4645.00	19000	20240104	-32.63	11290	20240911	13.37	19000	-32.63	20240104	11290	13.37	20240911	19000	-32.63	20240104	11290	13.37	20240911	2.04	N	361390	500	37 억		668454	N	N	50	N	00	N
159	20241002	101024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	-240	5	-1.86	25563780	2004	24.57	12730	12900	12620	16800	9060	12930	12756.38	8.91	0	-135	13616	13272	13076	12732	12536	13175	12635	38	3870	500	9300	10	1	7500789	952	57.42	2.73	12	0.03	221.00	4645.00	19000	20240104	-33.21	11290	20240911	12.40	19000	-33.21	20240104	11290	12.40	20240911	19000	-33.21	20240104	11290	12.40	20240911	2.04	N	361390	500	37 억		668454	N	N	50	N	00	N
160	20241002	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-120	5	-0.93	16523270	1291	15.83	12730	12900	12620	16800	9060	12930	12798.81	8.91	0	-257	13616	13272	13076	12732	12536	13175	12635	38	3870	500	9300	10	1	7500789	961	57.96	2.76	12	0.02	221.00	4645.00	19000	20240104	-32.58	11290	20240911	13.46	19000	-32.58	20240104	11290	13.46	20240911	19000	-32.58	20240104	11290	13.46	20240911	2.04	N	361390	500	37 억		668454	N	N	50	N	00	N