KissMeData/389020/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	161342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33450	1700	2	5.35	5415903250	161815	282.49	31600	34600	31150	41250	22250	31750	33469.72	1.64	0	53845	33283	32516	32083	31316	30883	32300	31100	32	9500	500	19680	50	1	6197730	2073	-159.29	5.53	12	2.61	-210.00	6044.00	131000	20240419	-74.47	22400	20231113	49.33	131000	-74.47	20240419	25500	31.18	20240118	131000	-74.47	20240419	22400	49.33	20231113	3.05	N	389020	500	32 억		101631	N	N	57	N	00	N
3	20241031	151404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33550	1800	2	5.67	5296566200	158248	276.27	31600	34600	31150	41250	22250	31750	33470.04	1.64	0	52396	33283	32516	32083	31316	30883	32300	31100	32	9500	500	19680	50	1	6197730	2079	-159.76	5.55	12	2.55	-210.00	6044.00	131000	20240419	-74.39	22400	20231113	49.78	131000	-74.39	20240419	25500	31.57	20240118	131000	-74.39	20240419	22400	49.78	20231113	3.05	N	389020	500	32 억		101631	N	N	118	N	00	N
4	20241031	141401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33150	1400	2	4.41	4942244300	147694	257.84	31600	34600	31150	41250	22250	31750	33462.73	1.64	0	53739	33283	32516	32083	31316	30883	32300	31100	32	9500	500	19680	50	1	6197730	2055	-157.86	5.48	12	2.38	-210.00	6044.00	131000	20240419	-74.69	22400	20231113	47.99	131000	-74.69	20240419	25500	30.00	20240118	131000	-74.69	20240419	22400	47.99	20231113	3.05	N	389020	500	32 억		101631	N	N	118	N	00	N
5	20241031	131404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33750	2000	2	6.30	4374175200	130773	228.30	31600	34600	31150	41250	22250	31750	33448.61	1.64	0	53084	33283	32516	32083	31316	30883	32300	31100	32	9500	500	19680	50	1	6197730	2092	-160.71	5.58	12	2.11	-210.00	6044.00	131000	20240419	-74.24	22400	20231113	50.67	131000	-74.24	20240419	25500	32.35	20240118	131000	-74.24	20240419	22400	50.67	20231113	3.05	N	389020	500	32 억		101631	N	N	118	N	00	N
6	20241031	121359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33450	1700	2	5.35	2827569000	85414	149.11	31600	34100	31150	41250	22250	31750	33104.28	1.64	0	32596	33283	32516	32083	31316	30883	32300	31100	32	9500	500	19680	50	1	6197730	2073	-159.29	5.53	12	1.38	-210.00	6044.00	131000	20240419	-74.47	22400	20231113	49.33	131000	-74.47	20240419	25500	31.18	20240118	131000	-74.47	20240419	22400	49.33	20231113	3.05	N	389020	500	32 억		101631	N	N	118	N	00	N
7	20241031	111359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33700	1950	2	6.14	1289590000	39774	69.44	31600	33700	31150	41250	22250	31750	32422.94	1.64	0	10545	33283	32516	32083	31316	30883	32300	31100	32	9500	500	19680	50	1	6197730	2089	-160.48	5.58	12	0.64	-210.00	6044.00	131000	20240419	-74.27	22400	20231113	50.45	131000	-74.27	20240419	25500	32.16	20240118	131000	-74.27	20240419	22400	50.45	20231113	3.05	N	389020	500	32 억		101631	N	N	118	N	00	N
8	20241031	101401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31850	100	2	0.31	421764150	13311	23.24	31600	32350	31150	41250	22250	31750	31685.38	1.64	0	-2474	33283	32516	32083	31316	30883	32300	31100	32	9500	500	19680	50	1	6197730	1974	-151.67	5.27	12	0.21	-210.00	6044.00	131000	20240419	-75.69	22400	20231113	42.19	131000	-75.69	20240419	25500	24.90	20240118	131000	-75.69	20240419	22400	42.19	20231113	3.05	N	389020	500	32 억		101631	N	N	118	N	00	N
9	20241031	091359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31650	-100	5	-0.31	148690950	4720	8.24	31600	32000	31150	41250	22250	31750	31502.32	1.64	0	-1086	33283	32516	32083	31316	30883	32300	31100	32	9500	500	19680	50	1	6197730	1962	-150.71	5.24	12	0.08	-210.00	6044.00	131000	20240419	-75.84	22400	20231113	41.29	131000	-75.84	20240419	25500	24.12	20240118	131000	-75.84	20240419	22400	41.29	20231113	3.05	N	389020	500	32 억		101631	N	N	118	N	00	N
10	20241030	161353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31750	-150	5	-0.47	1837575300	57031	59.67	32250	32850	31650	41450	22350	31900	32221.88	1.59	0	2928	33633	32766	32033	31166	30433	32400	30800	32	9550	500	19770	50	1	6197730	1968	-151.19	5.25	12	0.92	-210.00	6044.00	131000	20240419	-75.76	22400	20231113	41.74	131000	-75.76	20240419	25500	24.51	20240118	131000	-75.76	20240419	22400	41.74	20231113	3.00	N	389020	500	32 억		98560	N	N	118	N	00	N
11	20241030	151428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31850	-50	5	-0.16	1746669700	54168	56.68	32250	32850	31650	41450	22350	31900	32245.93	1.59	0	3151	33633	32766	32033	31166	30433	32400	30800	32	9550	500	19770	50	1	6197730	1974	-151.67	5.27	12	0.87	-210.00	6044.00	131000	20240419	-75.69	22400	20231113	42.19	131000	-75.69	20240419	25500	24.90	20240118	131000	-75.69	20240419	22400	42.19	20231113	3.00	N	389020	500	32 억		98560	N	N	3	N	00	N
12	20241030	141403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31900	0	3	0.00	1548845100	47944	50.17	32250	32850	31750	41450	22350	31900	32305.98	1.59	0	3582	33633	32766	32033	31166	30433	32400	30800	32	9550	500	19770	50	1	6197730	1977	-151.90	5.28	12	0.77	-210.00	6044.00	131000	20240419	-75.65	22400	20231113	42.41	131000	-75.65	20240419	25500	25.10	20240118	131000	-75.65	20240419	22400	42.41	20231113	3.00	N	389020	500	32 억		98560	N	N	3	N	00	N
13	20241030	131410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31900	0	3	0.00	1348694950	41658	43.59	32250	32850	31750	41450	22350	31900	32376.34	1.59	0	2979	33633	32766	32033	31166	30433	32400	30800	32	9550	500	19770	50	1	6197730	1977	-151.90	5.28	12	0.67	-210.00	6044.00	131000	20240419	-75.65	22400	20231113	42.41	131000	-75.65	20240419	25500	25.10	20240118	131000	-75.65	20240419	22400	42.41	20231113	3.00	N	389020	500	32 억		98560	N	N	3	N	00	N
14	20241030	121428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32250	350	2	1.10	1190504850	36722	38.42	32250	32850	31750	41450	22350	31900	32420.54	1.59	0	3542	33633	32766	32033	31166	30433	32400	30800	32	9550	500	19770	50	1	6197730	1999	-153.57	5.34	12	0.59	-210.00	6044.00	131000	20240419	-75.38	22400	20231113	43.97	131000	-75.38	20240419	25500	26.47	20240118	131000	-75.38	20240419	22400	43.97	20231113	3.00	N	389020	500	32 억		98560	N	N	3	N	00	N
15	20241030	111404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32400	500	2	1.57	1056245450	32568	34.08	32250	32850	31750	41450	22350	31900	32433.33	1.59	0	6019	33633	32766	32033	31166	30433	32400	30800	32	9550	500	19770	50	1	6197730	2008	-154.29	5.36	12	0.53	-210.00	6044.00	131000	20240419	-75.27	22400	20231113	44.64	131000	-75.27	20240419	25500	27.06	20240118	131000	-75.27	20240419	22400	44.64	20231113	3.00	N	389020	500	32 억		98560	N	N	3	N	00	N
16	20241030	101355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32200	300	2	0.94	857334000	26455	27.68	32250	32850	31750	41450	22350	31900	32408.82	1.59	0	2891	33633	32766	32033	31166	30433	32400	30800	32	9550	500	19770	50	1	6197730	1996	-153.33	5.33	12	0.43	-210.00	6044.00	131000	20240419	-75.42	22400	20231113	43.75	131000	-75.42	20240419	25500	26.27	20240118	131000	-75.42	20240419	22400	43.75	20231113	3.00	N	389020	500	32 억		98560	N	N	3	N	00	N
17	20241030	091403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32350	450	2	1.41	364189600	11270	11.79	32250	32700	31750	41450	22350	31900	32317.96	1.59	0	4809	33633	32766	32033	31166	30433	32400	30800	32	9550	500	19770	50	1	6197730	2005	-154.05	5.35	12	0.18	-210.00	6044.00	131000	20240419	-75.31	22400	20231113	44.42	131000	-75.31	20240419	25500	26.86	20240118	131000	-75.31	20240419	22400	44.42	20231113	3.00	N	389020	500	32 억		98560	N	N	3	N	00	N
18	20241029	161309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31900	-1250	5	-3.77	3020464550	95101	151.75	32900	32900	31300	43050	23250	33150	31760.58	1.92	0	-20649	34616	33882	32716	31982	30816	34250	32350	32	9900	500	20550	50	1	6197730	1977	-151.90	5.28	12	1.53	-210.00	6044.00	131000	20240419	-75.65	22400	20231113	42.41	131000	-75.65	20240419	25500	25.10	20240118	131000	-75.65	20240419	22400	42.41	20231113	3.03	N	389020	500	32 억		119202	N	N	3	N	00	N
19	20241029	151331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31950	-1200	5	-3.62	2921144800	91994	146.80	32900	32900	31300	43050	23250	33150	31753.64	1.92	0	-22589	34616	33882	32716	31982	30816	34250	32350	32	9900	500	20550	50	1	6197730	1980	-152.14	5.29	12	1.48	-210.00	6044.00	131000	20240419	-75.61	22400	20231113	42.63	131000	-75.61	20240419	25500	25.29	20240118	131000	-75.61	20240419	22400	42.63	20231113	3.03	N	389020	500	32 억		119202	N	N	15	N	00	N
20	20241029	141135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31450	-1700	5	-5.13	2645543650	83333	132.98	32900	32900	31300	43050	23250	33150	31746.65	1.92	0	-23737	34616	33882	32716	31982	30816	34250	32350	32	9900	500	20550	50	1	6197730	1949	-149.76	5.20	12	1.34	-210.00	6044.00	131000	20240419	-75.99	22400	20231113	40.40	131000	-75.99	20240419	25500	23.33	20240118	131000	-75.99	20240419	22400	40.40	20231113	3.03	N	389020	500	32 억		119202	N	N	15	N	00	N
21	20241029	131320	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31300	-1850	5	-5.58	2522131550	79408	126.71	32900	32900	31300	43050	23250	33150	31761.68	1.92	0	-21410	34616	33882	32716	31982	30816	34250	32350	32	9900	500	20550	50	1	6197730	1940	-149.05	5.18	12	1.28	-210.00	6044.00	131000	20240419	-76.11	22400	20231113	39.73	131000	-76.11	20240419	25500	22.75	20240118	131000	-76.11	20240419	22400	39.73	20231113	3.03	N	389020	500	32 억		119202	N	N	15	N	00	N
22	20241029	121320	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31750	-1400	5	-4.22	2164443500	68040	108.57	32900	32900	31300	43050	23250	33150	31811.34	1.92	0	-17050	34616	33882	32716	31982	30816	34250	32350	32	9900	500	20550	50	1	6197730	1968	-151.19	5.25	12	1.10	-210.00	6044.00	131000	20240419	-75.76	22400	20231113	41.74	131000	-75.76	20240419	25500	24.51	20240118	131000	-75.76	20240419	22400	41.74	20231113	3.03	N	389020	500	32 억		119202	N	N	15	N	00	N
23	20241029	111343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31850	-1300	5	-3.92	1744379300	54758	87.38	32900	32900	31300	43050	23250	33150	31856.15	1.92	0	-18263	34616	33882	32716	31982	30816	34250	32350	32	9900	500	20550	50	1	6197730	1974	-151.67	5.27	12	0.88	-210.00	6044.00	131000	20240419	-75.69	22400	20231113	42.19	131000	-75.69	20240419	25500	24.90	20240118	131000	-75.69	20240419	22400	42.19	20231113	3.03	N	389020	500	32 억		119202	N	N	15	N	00	N
24	20241029	101317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32350	-800	5	-2.41	1551763400	48759	77.81	32900	32900	31300	43050	23250	33150	31825.17	1.92	0	-18853	34616	33882	32716	31982	30816	34250	32350	32	9900	500	20550	50	1	6197730	2005	-154.05	5.35	12	0.79	-210.00	6044.00	131000	20240419	-75.31	22400	20231113	44.42	131000	-75.31	20240419	25500	26.86	20240118	131000	-75.31	20240419	22400	44.42	20231113	3.03	N	389020	500	32 억		119202	N	N	15	N	00	N
25	20241028	161304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33150	1000	2	3.11	2041927000	62512	59.08	32900	33450	31550	41750	22550	32150	32664.46	1.85	0	4203	35983	34066	32533	30616	29083	35025	31575	32	9600	500	19930	50	1	6197730	2055	-157.86	5.48	12	1.01	-210.00	6044.00	131000	20240419	-74.69	22400	20231113	47.99	131000	-74.69	20240419	25500	30.00	20240118	131000	-74.69	20240419	22400	47.99	20231113	3.06	N	389020	500	32 억		114564	N	N	15	N	00	N
26	20241028	151315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33400	1250	2	3.89	1965071850	60204	56.89	32900	33450	31550	41750	22550	32150	32640.22	1.85	0	3775	35983	34066	32533	30616	29083	35025	31575	32	9600	500	19930	50	1	6197730	2070	-159.05	5.53	12	0.97	-210.00	6044.00	131000	20240419	-74.50	22400	20231113	49.11	131000	-74.50	20240419	25500	30.98	20240118	131000	-74.50	20240419	22400	49.11	20231113	3.06	N	389020	500	32 억		114564	N	N	4	N	00	N
27	20241028	141318	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32900	750	2	2.33	1594768850	49007	46.31	32900	33300	31550	41750	22550	32150	32541.65	1.85	0	-949	35983	34066	32533	30616	29083	35025	31575	32	9600	500	19930	50	1	6197730	2039	-156.67	5.44	12	0.79	-210.00	6044.00	131000	20240419	-74.89	22400	20231113	46.88	131000	-74.89	20240419	25500	29.02	20240118	131000	-74.89	20240419	22400	46.88	20231113	3.06	N	389020	500	32 억		114564	N	N	4	N	00	N
28	20241028	131311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32500	350	2	1.09	1385557750	42613	40.27	32900	33300	31550	41750	22550	32150	32514.91	1.85	0	-1755	35983	34066	32533	30616	29083	35025	31575	32	9600	500	19930	50	1	6197730	2014	-154.76	5.38	12	0.69	-210.00	6044.00	131000	20240419	-75.19	22400	20231113	45.09	131000	-75.19	20240419	25500	27.45	20240118	131000	-75.19	20240419	22400	45.09	20231113	3.06	N	389020	500	32 억		114564	N	N	4	N	00	N
29	20241028	121311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32450	300	2	0.93	1216782200	37432	35.37	32900	33300	31550	41750	22550	32150	32506.47	1.85	0	-1299	35983	34066	32533	30616	29083	35025	31575	32	9600	500	19930	50	1	6197730	2011	-154.52	5.37	12	0.60	-210.00	6044.00	131000	20240419	-75.23	22400	20231113	44.87	131000	-75.23	20240419	25500	27.25	20240118	131000	-75.23	20240419	22400	44.87	20231113	3.06	N	389020	500	32 억		114564	N	N	4	N	00	N
30	20241028	111104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32200	50	2	0.16	1057189050	32481	30.70	32900	33300	31550	41750	22550	32150	32547.92	1.85	0	-865	35983	34066	32533	30616	29083	35025	31575	32	9600	500	19930	50	1	6197730	1996	-153.33	5.33	12	0.52	-210.00	6044.00	131000	20240419	-75.42	22400	20231113	43.75	131000	-75.42	20240419	25500	26.27	20240118	131000	-75.42	20240419	22400	43.75	20231113	3.06	N	389020	500	32 억		114564	N	N	4	N	00	N
31	20241028	101257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32700	550	2	1.71	816970400	25041	23.66	32900	33300	31550	41750	22550	32150	32625.31	1.85	0	582	35983	34066	32533	30616	29083	35025	31575	32	9600	500	19930	50	1	6197730	2027	-155.71	5.41	12	0.40	-210.00	6044.00	131000	20240419	-75.04	22400	20231113	45.98	131000	-75.04	20240419	25500	28.24	20240118	131000	-75.04	20240419	22400	45.98	20231113	3.06	N	389020	500	32 억		114564	N	N	4	N	00	N
32	20241028	091307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32050	-100	5	-0.31	253115050	7839	7.41	32900	33000	31550	41750	22550	32150	32289.20	1.85	0	-729	35983	34066	32533	30616	29083	35025	31575	32	9600	500	19930	50	1	6197730	1986	-152.62	5.30	12	0.13	-210.00	6044.00	131000	20240419	-75.53	22400	20231113	43.08	131000	-75.53	20240419	25500	25.69	20240118	131000	-75.53	20240419	22400	43.08	20231113	3.06	N	389020	500	32 억		114564	N	N	4	N	00	N
33	20241025	161309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32150	700	2	2.23	3440169450	105297	207.10	31500	34450	31000	40850	22050	31450	32671.17	1.52	0	20540	32883	32166	31683	30966	30483	31925	30725	32	9400	500	19490	50	1	6197730	1993	-153.10	5.32	12	1.70	-210.00	6044.00	131000	20240419	-75.46	22400	20231113	43.53	131000	-75.46	20240419	25500	26.08	20240118	131000	-75.46	20240419	22400	43.53	20231113	3.06	N	389020	500	32 억		94378	N	N	4	N	00	N
34	20241025	151313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32100	650	2	2.07	3356510450	102692	201.97	31500	34450	31000	40850	22050	31450	32685.22	1.52	0	19977	32883	32166	31683	30966	30483	31925	30725	32	9400	500	19490	50	1	6197730	1989	-152.86	5.31	12	1.66	-210.00	6044.00	131000	20240419	-75.50	22400	20231113	43.30	131000	-75.50	20240419	25500	25.88	20240118	131000	-75.50	20240419	22400	43.30	20231113	3.06	N	389020	500	32 억		94378	N	N	7	N	00	N
35	20241025	141311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32450	1000	2	3.18	2935587000	89669	176.36	31500	34450	31000	40850	22050	31450	32738.04	1.52	0	16702	32883	32166	31683	30966	30483	31925	30725	32	9400	500	19490	50	1	6197730	2011	-154.52	5.37	12	1.45	-210.00	6044.00	131000	20240419	-75.23	22400	20231113	44.87	131000	-75.23	20240419	25500	27.25	20240118	131000	-75.23	20240419	22400	44.87	20231113	3.06	N	389020	500	32 억		94378	N	N	7	N	00	N
36	20241025	131311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32800	1350	2	4.29	2698658650	82423	162.11	31500	34450	31000	40850	22050	31450	32741.57	1.52	0	17295	32883	32166	31683	30966	30483	31925	30725	32	9400	500	19490	50	1	6197730	2033	-156.19	5.43	12	1.33	-210.00	6044.00	131000	20240419	-74.96	22400	20231113	46.43	131000	-74.96	20240419	25500	28.63	20240118	131000	-74.96	20240419	22400	46.43	20231113	3.06	N	389020	500	32 억		94378	N	N	7	N	00	N
37	20241025	121314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33100	1650	2	5.25	1386774000	43283	85.13	31500	33350	31000	40850	22050	31450	32039.69	1.52	0	7940	32883	32166	31683	30966	30483	31925	30725	32	9400	500	19490	50	1	6197730	2051	-157.62	5.48	12	0.70	-210.00	6044.00	131000	20240419	-74.73	22400	20231113	47.77	131000	-74.73	20240419	25500	29.80	20240118	131000	-74.73	20240419	22400	47.77	20231113	3.06	N	389020	500	32 억		94378	N	N	7	N	00	N
38	20241025	111309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31500	50	2	0.16	699449050	22185	43.63	31500	32600	31000	40850	22050	31450	31528.02	1.52	0	-1255	32883	32166	31683	30966	30483	31925	30725	32	9400	500	19490	50	1	6197730	1952	-150.00	5.21	12	0.36	-210.00	6044.00	131000	20240419	-75.95	22400	20231113	40.62	131000	-75.95	20240419	25500	23.53	20240118	131000	-75.95	20240419	22400	40.62	20231113	3.06	N	389020	500	32 억		94378	N	N	7	N	00	N
39	20241025	101310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31450	0	3	0.00	525756600	16672	32.79	31500	32600	31000	40850	22050	31450	31535.30	1.52	0	1001	32883	32166	31683	30966	30483	31925	30725	32	9400	500	19490	50	1	6197730	1949	-149.76	5.20	12	0.27	-210.00	6044.00	131000	20240419	-75.99	22400	20231113	40.40	131000	-75.99	20240419	25500	23.33	20240118	131000	-75.99	20240419	22400	40.40	20231113	3.06	N	389020	500	32 억		94378	N	N	7	N	00	N
40	20241025	091312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32100	650	2	2.07	127165900	4014	7.89	31500	32100	31450	40850	22050	31450	31680.59	1.52	0	-139	32883	32166	31683	30966	30483	31925	30725	32	9400	500	19490	50	1	6197730	1989	-152.86	5.31	12	0.06	-210.00	6044.00	131000	20240419	-75.50	22400	20231113	43.30	131000	-75.50	20240419	25500	25.88	20240118	131000	-75.50	20240419	22400	43.30	20231113	3.06	N	389020	500	32 억		94378	N	N	7	N	00	N
41	20241024	161244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31450	-1400	5	-4.26	1594745200	50514	84.27	32000	32400	31200	42700	23000	32850	31569.70	1.91	0	-24146	34683	33766	32533	31616	30383	34225	32075	32	9850	500	20360	50	1	6197730	1949	-149.76	5.20	12	0.82	-210.00	6044.00	131000	20240419	-75.99	22400	20231113	40.40	131000	-75.99	20240419	25500	23.33	20240118	131000	-75.99	20240419	22400	40.40	20231113	3.08	N	389020	500	32 억		118394	N	N	7	N	00	N
42	20241024	151256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31400	-1450	5	-4.41	1513753100	47939	79.97	32000	32400	31200	42700	23000	32850	31575.83	1.91	0	-23184	34683	33766	32533	31616	30383	34225	32075	32	9850	500	20360	50	1	6197730	1946	-149.52	5.20	12	0.77	-210.00	6044.00	131000	20240419	-76.03	22400	20231113	40.18	131000	-76.03	20240419	25500	23.14	20240118	131000	-76.03	20240419	22400	40.18	20231113	3.08	N	389020	500	32 억		118394	N	N	372	N	00	N
43	20241024	141242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31650	-1200	5	-3.65	1387991800	43945	73.31	32000	32400	31200	42700	23000	32850	31583.86	1.91	0	-22173	34683	33766	32533	31616	30383	34225	32075	32	9850	500	20360	50	1	6197730	1962	-150.71	5.24	12	0.71	-210.00	6044.00	131000	20240419	-75.84	22400	20231113	41.29	131000	-75.84	20240419	25500	24.12	20240118	131000	-75.84	20240419	22400	41.29	20231113	3.08	N	389020	500	32 억		118394	N	N	372	N	00	N
44	20241024	131255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31650	-1200	5	-3.65	1300646700	41180	68.70	32000	32400	31200	42700	23000	32850	31583.47	1.91	0	-21901	34683	33766	32533	31616	30383	34225	32075	32	9850	500	20360	50	1	6197730	1962	-150.71	5.24	12	0.66	-210.00	6044.00	131000	20240419	-75.84	22400	20231113	41.29	131000	-75.84	20240419	25500	24.12	20240118	131000	-75.84	20240419	22400	41.29	20231113	3.08	N	389020	500	32 억		118394	N	N	372	N	00	N
45	20241024	121248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31550	-1300	5	-3.96	1160541050	36738	61.29	32000	32400	31200	42700	23000	32850	31588.60	1.91	0	-18816	34683	33766	32533	31616	30383	34225	32075	32	9850	500	20360	50	1	6197730	1955	-150.24	5.22	12	0.59	-210.00	6044.00	131000	20240419	-75.92	22400	20231113	40.85	131000	-75.92	20240419	25500	23.73	20240118	131000	-75.92	20240419	22400	40.85	20231113	3.08	N	389020	500	32 억		118394	N	N	372	N	00	N
46	20241024	111248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31500	-1350	5	-4.11	1054406500	33373	55.67	32000	32400	31200	42700	23000	32850	31593.43	1.91	0	-18471	34683	33766	32533	31616	30383	34225	32075	32	9850	500	20360	50	1	6197730	1952	-150.00	5.21	12	0.54	-210.00	6044.00	131000	20240419	-75.95	22400	20231113	40.62	131000	-75.95	20240419	25500	23.53	20240118	131000	-75.95	20240419	22400	40.62	20231113	3.08	N	389020	500	32 억		118394	N	N	372	N	00	N
47	20241024	101125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31550	-1300	5	-3.96	833307750	26352	43.96	32000	32400	31200	42700	23000	32850	31620.74	1.91	0	-14280	34683	33766	32533	31616	30383	34225	32075	32	9850	500	20360	50	1	6197730	1955	-150.24	5.22	12	0.43	-210.00	6044.00	131000	20240419	-75.92	22400	20231113	40.85	131000	-75.92	20240419	25500	23.73	20240118	131000	-75.92	20240419	22400	40.85	20231113	3.08	N	389020	500	32 억		118394	N	N	372	N	00	N
48	20241024	091343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31650	-1200	5	-3.65	357987100	11254	18.77	32000	32400	31500	42700	23000	32850	31806.89	1.91	0	-5856	34683	33766	32533	31616	30383	34225	32075	32	9850	500	20360	50	1	6197730	1962	-150.71	5.24	12	0.18	-210.00	6044.00	131000	20240419	-75.84	22400	20231113	41.29	131000	-75.84	20240419	25500	24.12	20240118	131000	-75.84	20240419	22400	41.29	20231113	3.08	N	389020	500	32 억		118394	N	N	372	N	00	N
49	20241023	161252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32850	800	2	2.50	1919135050	59199	108.64	32450	33450	31300	41650	22450	32050	32418.17	1.91	0	157	35316	33682	32866	31232	30416	33275	30825	32	9600	500	19870	50	1	6197730	2036	-156.43	5.44	12	0.96	-210.00	6044.00	131000	20240419	-74.92	22400	20231113	46.65	131000	-74.92	20240419	25500	28.82	20240118	131000	-74.92	20240419	22400	46.65	20231113	3.22	N	389020	500	32 억		118195	N	N	372	N	00	N
50	20241023	151318	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32900	850	2	2.65	1851127300	57129	104.84	32450	33450	31300	41650	22450	32050	32402.59	1.91	0	-596	35316	33682	32866	31232	30416	33275	30825	32	9600	500	19870	50	1	6197730	2039	-156.67	5.44	12	0.92	-210.00	6044.00	131000	20240419	-74.89	22400	20231113	46.88	131000	-74.89	20240419	25500	29.02	20240118	131000	-74.89	20240419	22400	46.88	20231113	3.22	N	389020	500	32 억		118195	N	N	17	N	00	N
51	20241023	141323	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33150	1100	2	3.43	1545546300	47884	87.88	32450	33450	31300	41650	22450	32050	32276.88	1.91	0	-2833	35316	33682	32866	31232	30416	33275	30825	32	9600	500	19870	50	1	6197730	2055	-157.86	5.48	12	0.77	-210.00	6044.00	131000	20240419	-74.69	22400	20231113	47.99	131000	-74.69	20240419	25500	30.00	20240118	131000	-74.69	20240419	22400	47.99	20231113	3.22	N	389020	500	32 억		118195	N	N	17	N	00	N
52	20241023	131303	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33000	950	2	2.96	1270131450	39582	72.64	32450	33050	31300	41650	22450	32050	32088.61	1.91	0	-5920	35316	33682	32866	31232	30416	33275	30825	32	9600	500	19870	50	1	6197730	2045	-157.14	5.46	12	0.64	-210.00	6044.00	131000	20240419	-74.81	22400	20231113	47.32	131000	-74.81	20240419	25500	29.41	20240118	131000	-74.81	20240419	22400	47.32	20231113	3.22	N	389020	500	32 억		118195	N	N	17	N	00	N
53	20241023	121259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32900	850	2	2.65	1098707050	34360	63.06	32450	33050	31300	41650	22450	32050	31976.34	1.91	0	-6928	35316	33682	32866	31232	30416	33275	30825	32	9600	500	19870	50	1	6197730	2039	-156.67	5.44	12	0.55	-210.00	6044.00	131000	20240419	-74.89	22400	20231113	46.88	131000	-74.89	20240419	25500	29.02	20240118	131000	-74.89	20240419	22400	46.88	20231113	3.22	N	389020	500	32 억		118195	N	N	17	N	00	N
54	20241023	111253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32300	250	2	0.78	881176950	27714	50.86	32450	32600	31300	41650	22450	32050	31795.37	1.91	0	-9217	35316	33682	32866	31232	30416	33275	30825	32	9600	500	19870	50	1	6197730	2002	-153.81	5.34	12	0.45	-210.00	6044.00	131000	20240419	-75.34	22400	20231113	44.20	131000	-75.34	20240419	25500	26.67	20240118	131000	-75.34	20240419	22400	44.20	20231113	3.22	N	389020	500	32 억		118195	N	N	17	N	00	N
55	20241023	101257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31750	-300	5	-0.94	690920400	21734	39.89	32450	32600	31300	41650	22450	32050	31789.84	1.91	0	-7791	35316	33682	32866	31232	30416	33275	30825	32	9600	500	19870	50	1	6197730	1968	-151.19	5.25	12	0.35	-210.00	6044.00	131000	20240419	-75.76	22400	20231113	41.74	131000	-75.76	20240419	25500	24.51	20240118	131000	-75.76	20240419	22400	41.74	20231113	3.22	N	389020	500	32 억		118195	N	N	17	N	00	N
56	20241023	091257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31650	-400	5	-1.25	228196300	7130	13.08	32450	32600	31650	41650	22450	32050	32005.09	1.91	0	-3676	35316	33682	32866	31232	30416	33275	30825	32	9600	500	19870	50	1	6197730	1962	-150.71	5.24	12	0.12	-210.00	6044.00	131000	20240419	-75.84	22400	20231113	41.29	131000	-75.84	20240419	25500	24.12	20240118	131000	-75.84	20240419	22400	41.29	20231113	3.22	N	389020	500	32 억		118195	N	N	17	N	00	N
57	20241022	161242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32050	-1850	5	-5.46	1766096750	53585	58.25	33600	34500	32050	44050	23750	33900	32959.90	2.05	0	-9803	36233	35066	33333	32166	30433	35650	32750	32	10150	500	21010	50	1	6197730	1986	-152.62	5.30	12	0.86	-210.00	6044.00	131000	20240419	-75.53	22400	20231113	43.08	131000	-75.53	20240419	25500	25.69	20240118	131000	-75.53	20240419	22400	43.08	20231113	2.90	N	389020	500	32 억		127150	N	N	17	N	00	N
58	20241022	151259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32200	-1700	5	-5.01	1649189200	49947	54.29	33600	34500	32050	44050	23750	33900	33018.43	2.05	0	-9239	36233	35066	33333	32166	30433	35650	32750	32	10150	500	21010	50	1	6197730	1996	-153.33	5.33	12	0.81	-210.00	6044.00	131000	20240419	-75.42	22400	20231113	43.75	131000	-75.42	20240419	25500	26.27	20240118	131000	-75.42	20240419	22400	43.75	20231113	2.90	N	389020	500	32 억		127150	N	N	2030	N	00	N
59	20241022	141259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32950	-950	5	-2.80	1069184900	32090	34.88	33600	34500	32800	44050	23750	33900	33317.96	2.05	0	-7382	36233	35066	33333	32166	30433	35650	32750	32	10150	500	21010	50	1	6197730	2042	-156.90	5.45	12	0.52	-210.00	6044.00	131000	20240419	-74.85	22400	20231113	47.10	131000	-74.85	20240419	25500	29.22	20240118	131000	-74.85	20240419	22400	47.10	20231113	2.90	N	389020	500	32 억		127150	N	N	2030	N	00	N
60	20241022	131258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33250	-650	5	-1.92	939108400	28155	30.60	33600	34500	32800	44050	23750	33900	33354.55	2.05	0	-5194	36233	35066	33333	32166	30433	35650	32750	32	10150	500	21010	50	1	6197730	2061	-158.33	5.50	12	0.45	-210.00	6044.00	131000	20240419	-74.62	22400	20231113	48.44	131000	-74.62	20240419	25500	30.39	20240118	131000	-74.62	20240419	22400	48.44	20231113	2.90	N	389020	500	32 억		127150	N	N	2030	N	00	N
61	20241022	121254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33400	-500	5	-1.47	867169200	25997	28.26	33600	34500	32800	44050	23750	33900	33356.09	2.05	0	-4603	36233	35066	33333	32166	30433	35650	32750	32	10150	500	21010	50	1	6197730	2070	-159.05	5.53	12	0.42	-210.00	6044.00	131000	20240419	-74.50	22400	20231113	49.11	131000	-74.50	20240419	25500	30.98	20240118	131000	-74.50	20240419	22400	49.11	20231113	2.90	N	389020	500	32 억		127150	N	N	2030	N	00	N
62	20241022	111249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33150	-750	5	-2.21	781609550	23442	25.48	33600	34500	32800	44050	23750	33900	33341.80	2.05	0	-3551	36233	35066	33333	32166	30433	35650	32750	32	10150	500	21010	50	1	6197730	2055	-157.86	5.48	12	0.38	-210.00	6044.00	131000	20240419	-74.69	22400	20231113	47.99	131000	-74.69	20240419	25500	30.00	20240118	131000	-74.69	20240419	22400	47.99	20231113	2.90	N	389020	500	32 억		127150	N	N	2030	N	00	N
63	20241022	101252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33000	-900	5	-2.65	672864450	20150	21.90	33600	34500	32800	44050	23750	33900	33392.27	2.05	0	-2384	36233	35066	33333	32166	30433	35650	32750	32	10150	500	21010	50	1	6197730	2045	-157.14	5.46	12	0.33	-210.00	6044.00	131000	20240419	-74.81	22400	20231113	47.32	131000	-74.81	20240419	25500	29.41	20240118	131000	-74.81	20240419	22400	47.32	20231113	2.90	N	389020	500	32 억		127150	N	N	2030	N	00	N
64	20241022	091251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33750	-150	5	-0.44	182706750	5382	5.85	33600	34500	33500	44050	23750	33900	33947.92	2.05	0	-1941	36233	35066	33333	32166	30433	35650	32750	32	10150	500	21010	50	1	6197730	2092	-160.71	5.58	12	0.09	-210.00	6044.00	131000	20240419	-74.24	22400	20231113	50.67	131000	-74.24	20240419	25500	32.35	20240118	131000	-74.24	20240419	22400	50.67	20231113	2.90	N	389020	500	32 억		127150	N	N	2030	N	00	N
65	20241021	161237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33900	1500	2	4.63	3029183550	90298	94.74	32600	34500	31600	42100	22700	32400	33546.34	1.42	0	42436	35100	33750	32650	31300	30200	33200	30750	32	9700	500	20080	50	1	6197730	2101	-161.43	5.61	12	1.46	-210.00	6044.00	131000	20240419	-74.12	22400	20231113	51.34	131000	-74.12	20240419	25500	32.94	20240118	131000	-74.12	20240419	22400	51.34	20231113	2.89	N	389020	500	32 억		87857	N	N	2030	N	00	N
66	20241021	151247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34250	1850	2	5.71	2885346700	86069	90.30	32600	34500	31600	42100	22700	32400	33523.65	1.42	0	40482	35100	33750	32650	31300	30200	33200	30750	32	9700	500	20080	50	1	6197730	2123	-163.10	5.67	12	1.39	-210.00	6044.00	131000	20240419	-73.85	22400	20231113	52.90	131000	-73.85	20240419	25500	34.31	20240118	131000	-73.85	20240419	22400	52.90	20231113	2.89	N	389020	500	32 억		87857	N	N	8	N	00	N
67	20241021	141249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34400	2000	2	6.17	2463170700	73749	77.37	32600	34500	31600	42100	22700	32400	33399.38	1.42	0	36384	35100	33750	32650	31300	30200	33200	30750	32	9700	500	20080	50	1	6197730	2132	-163.81	5.69	12	1.19	-210.00	6044.00	131000	20240419	-73.74	22400	20231113	53.57	131000	-73.74	20240419	25500	34.90	20240118	131000	-73.74	20240419	22400	53.57	20231113	2.89	N	389020	500	32 억		87857	N	N	8	N	00	N
68	20241021	131245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33850	1450	2	4.48	1816467300	54770	57.46	32600	33950	31600	42100	22700	32400	33165.37	1.42	0	25865	35100	33750	32650	31300	30200	33200	30750	32	9700	500	20080	50	1	6197730	2098	-161.19	5.60	12	0.88	-210.00	6044.00	131000	20240419	-74.16	22400	20231113	51.12	131000	-74.16	20240419	25500	32.75	20240118	131000	-74.16	20240419	22400	51.12	20231113	2.89	N	389020	500	32 억		87857	N	N	8	N	00	N
69	20241021	121244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33450	1050	2	3.24	1320397800	40048	42.02	32600	33700	31600	42100	22700	32400	32970.38	1.42	0	17531	35100	33750	32650	31300	30200	33200	30750	32	9700	500	20080	50	1	6197730	2073	-159.29	5.53	12	0.65	-210.00	6044.00	131000	20240419	-74.47	22400	20231113	49.33	131000	-74.47	20240419	25500	31.18	20240118	131000	-74.47	20240419	22400	49.33	20231113	2.89	N	389020	500	32 억		87857	N	N	8	N	00	N
70	20241021	111237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33200	800	2	2.47	1020317050	31090	32.62	32600	33550	31600	42100	22700	32400	32818.17	1.42	0	11544	35100	33750	32650	31300	30200	33200	30750	32	9700	500	20080	50	1	6197730	2058	-158.10	5.49	12	0.50	-210.00	6044.00	131000	20240419	-74.66	22400	20231113	48.21	131000	-74.66	20240419	25500	30.20	20240118	131000	-74.66	20240419	22400	48.21	20231113	2.89	N	389020	500	32 억		87857	N	N	8	N	00	N
71	20241021	101243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32400	0	3	0.00	320937900	9987	10.48	32600	32950	31600	42100	22700	32400	32135.57	1.42	0	-816	35100	33750	32650	31300	30200	33200	30750	32	9700	500	20080	50	1	6197730	2008	-154.29	5.36	12	0.16	-210.00	6044.00	131000	20240419	-75.27	22400	20231113	44.64	131000	-75.27	20240419	25500	27.06	20240118	131000	-75.27	20240419	22400	44.64	20231113	2.89	N	389020	500	32 억		87857	N	N	8	N	00	N
72	20241021	091240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32050	-350	5	-1.08	119936000	3728	3.91	32600	32950	31600	42100	22700	32400	32171.67	1.42	0	-545	35100	33750	32650	31300	30200	33200	30750	32	9700	500	20080	50	1	6197730	1986	-152.62	5.30	12	0.06	-210.00	6044.00	131000	20240419	-75.53	22400	20231113	43.08	131000	-75.53	20240419	25500	25.69	20240118	131000	-75.53	20240419	22400	43.08	20231113	2.89	N	389020	500	32 억		87857	N	N	8	N	00	N
73	20241018	161239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32400	-2250	5	-6.49	3068214550	94383	145.83	34000	34000	31550	45000	24300	34650	32507.71	2.13	0	-44427	36550	35600	33700	32750	30850	36075	33225	32	10350	500	21480	50	1	6197730	2008	-154.29	5.36	12	1.52	-210.00	6044.00	131000	20240419	-75.27	22400	20231113	44.64	131000	-75.27	20240419	25500	27.06	20240118	131000	-75.27	20240419	22400	44.64	20231113	2.87	N	389020	500	32 억		132111	N	N	8	N	00	N
74	20241018	151310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32350	-2300	5	-6.64	2933017400	90203	139.37	34000	34000	31550	45000	24300	34650	32514.79	2.13	0	-43375	36550	35600	33700	32750	30850	36075	33225	32	10350	500	21480	50	1	6197730	2005	-154.05	5.35	12	1.46	-210.00	6044.00	131000	20240419	-75.31	22400	20231113	44.42	131000	-75.31	20240419	25500	26.86	20240118	131000	-75.31	20240419	22400	44.42	20231113	2.87	N	389020	500	32 억		132111	N	N	28	N	00	N
75	20241018	141312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32150	-2500	5	-7.22	2526563200	77711	120.07	34000	34000	31550	45000	24300	34650	32511.20	2.13	0	-38273	36550	35600	33700	32750	30850	36075	33225	32	10350	500	21480	50	1	6197730	1993	-153.10	5.32	12	1.25	-210.00	6044.00	131000	20240419	-75.46	22400	20231113	43.53	131000	-75.46	20240419	25500	26.08	20240118	131000	-75.46	20240419	22400	43.53	20231113	2.87	N	389020	500	32 억		132111	N	N	28	N	00	N
76	20241018	131256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31800	-2850	5	-8.23	2157627250	66113	102.15	34000	34000	31700	45000	24300	34650	32634.23	2.13	0	-32228	36550	35600	33700	32750	30850	36075	33225	32	10350	500	21480	50	1	6197730	1971	-151.43	5.26	12	1.07	-210.00	6044.00	131000	20240419	-75.73	22400	20231113	41.96	131000	-75.73	20240419	25500	24.71	20240118	131000	-75.73	20240419	22400	41.96	20231113	2.87	N	389020	500	32 억		132111	N	N	28	N	00	N
77	20241018	121306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32150	-2500	5	-7.22	1704481400	51930	80.24	34000	34000	32150	45000	24300	34650	32821.26	2.13	0	-24944	36550	35600	33700	32750	30850	36075	33225	32	10350	500	21480	50	1	6197730	1993	-153.10	5.32	12	0.84	-210.00	6044.00	131000	20240419	-75.46	22400	20231113	43.53	131000	-75.46	20240419	25500	26.08	20240118	131000	-75.46	20240419	22400	43.53	20231113	2.87	N	389020	500	32 억		132111	N	N	28	N	00	N
78	20241018	111304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32400	-2250	5	-6.49	1502286100	45660	70.55	34000	34000	32200	45000	24300	34650	32900.05	2.13	0	-21354	36550	35600	33700	32750	30850	36075	33225	32	10350	500	21480	50	1	6197730	2008	-154.29	5.36	12	0.74	-210.00	6044.00	131000	20240419	-75.27	22400	20231113	44.64	131000	-75.27	20240419	25500	27.06	20240118	131000	-75.27	20240419	22400	44.64	20231113	2.87	N	389020	500	32 억		132111	N	N	28	N	00	N
79	20241018	101248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32300	-2350	5	-6.78	1143364350	34569	53.41	34000	34000	32300	45000	24300	34650	33073.02	2.13	0	-15052	36550	35600	33700	32750	30850	36075	33225	32	10350	500	21480	50	1	6197730	2002	-153.81	5.34	12	0.56	-210.00	6044.00	131000	20240419	-75.34	22400	20231113	44.20	131000	-75.34	20240419	25500	26.67	20240118	131000	-75.34	20240419	22400	44.20	20231113	2.87	N	389020	500	32 억		132111	N	N	28	N	00	N
80	20241018	091246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33050	-1600	5	-4.62	489159750	14643	22.62	34000	34000	33000	45000	24300	34650	33402.30	2.13	0	-6389	36550	35600	33700	32750	30850	36075	33225	32	10350	500	21480	50	1	6197730	2048	-157.38	5.47	12	0.24	-210.00	6044.00	131000	20240419	-74.77	22400	20231113	47.54	131000	-74.77	20240419	25500	29.61	20240118	131000	-74.77	20240419	22400	47.54	20231113	2.87	N	389020	500	32 억		132111	N	N	28	N	00	N
81	20241017	161243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34650	2250	2	6.94	2025703700	61607	176.88	32600	34650	31800	42100	22700	32400	32848.64	2.20	0	-3240	33200	32800	32500	32100	31800	32650	31950	32	9700	500	20080	50	1	6197730	2148	-165.00	5.73	12	0.99	-210.00	6044.00	131000	20240419	-73.55	22400	20231113	54.69	131000	-73.55	20240419	25500	35.88	20240118	131000	-73.55	20240419	22400	54.69	20231113	2.86	N	389020	500	32 억		136549	N	N	28	N	00	N
82	20241017	151246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33700	1300	2	4.01	1396174750	43165	123.93	32600	33700	31800	42100	22700	32400	32345.07	2.20	0	-31	33200	32800	32500	32100	31800	32650	31950	32	9700	500	20080	50	1	6197730	2089	-160.48	5.58	12	0.70	-210.00	6044.00	131000	20240419	-74.27	22400	20231113	50.45	131000	-74.27	20240419	25500	32.16	20240118	131000	-74.27	20240419	22400	50.45	20231113	2.86	N	389020	500	32 억		136549	N	N	152	N	00	N
83	20241017	141252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32050	-350	5	-1.08	922261550	28646	82.25	32600	33050	31800	42100	22700	32400	32195.12	2.20	0	-4080	33200	32800	32500	32100	31800	32650	31950	32	9700	500	20080	50	1	6197730	1986	-152.62	5.30	12	0.46	-210.00	6044.00	131000	20240419	-75.53	22400	20231113	43.08	131000	-75.53	20240419	25500	25.69	20240118	131000	-75.53	20240419	22400	43.08	20231113	2.86	N	389020	500	32 억		136549	N	N	152	N	00	N
84	20241017	131245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31950	-450	5	-1.39	872310350	27084	77.76	32600	33050	31800	42100	22700	32400	32207.59	2.20	0	-3318	33200	32800	32500	32100	31800	32650	31950	32	9700	500	20080	50	1	6197730	1980	-152.14	5.29	12	0.44	-210.00	6044.00	131000	20240419	-75.61	22400	20231113	42.63	131000	-75.61	20240419	25500	25.29	20240118	131000	-75.61	20240419	22400	42.63	20231113	2.86	N	389020	500	32 억		136549	N	N	152	N	00	N
85	20241017	121252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32100	-300	5	-0.93	796404100	24719	70.97	32600	33050	31800	42100	22700	32400	32218.30	2.20	0	-2884	33200	32800	32500	32100	31800	32650	31950	32	9700	500	20080	50	1	6197730	1989	-152.86	5.31	12	0.40	-210.00	6044.00	131000	20240419	-75.50	22400	20231113	43.30	131000	-75.50	20240419	25500	25.88	20240118	131000	-75.50	20240419	22400	43.30	20231113	2.86	N	389020	500	32 억		136549	N	N	152	N	00	N
86	20241017	111249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	31950	-450	5	-1.39	665018450	20622	59.21	32600	33050	31800	42100	22700	32400	32248.01	2.20	0	-3341	33200	32800	32500	32100	31800	32650	31950	32	9700	500	20080	50	1	6197730	1980	-152.14	5.29	12	0.33	-210.00	6044.00	131000	20240419	-75.61	22400	20231113	42.63	131000	-75.61	20240419	25500	25.29	20240118	131000	-75.61	20240419	22400	42.63	20231113	2.86	N	389020	500	32 억		136549	N	N	152	N	00	N
87	20241017	101247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32100	-300	5	-0.93	435063650	13420	38.53	32600	33050	31950	42100	22700	32400	32419.05	2.20	0	-1675	33200	32800	32500	32100	31800	32650	31950	32	9700	500	20080	50	1	6197730	1989	-152.86	5.31	12	0.22	-210.00	6044.00	131000	20240419	-75.50	22400	20231113	43.30	131000	-75.50	20240419	25500	25.88	20240118	131000	-75.50	20240419	22400	43.30	20231113	2.86	N	389020	500	32 억		136549	N	N	152	N	00	N
88	20241017	091237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32550	150	2	0.46	68495400	2093	6.01	32600	33050	32500	42100	22700	32400	32725.94	2.20	0	-293	33200	32800	32500	32100	31800	32650	31950	32	9700	500	20080	50	1	6197730	2017	-155.00	5.39	12	0.03	-210.00	6044.00	131000	20240419	-75.15	22400	20231113	45.31	131000	-75.15	20240419	25500	27.65	20240118	131000	-75.15	20240419	22400	45.31	20231113	2.86	N	389020	500	32 억		136549	N	N	152	N	00	N
89	20241016	161231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32400	-1200	5	-3.57	1119770200	34429	80.20	32650	32900	32200	43650	23550	33600	32524.04	2.37	0	-10348	35766	34682	34066	32982	32366	34375	32675	32	10050	500	20830	50	1	6197730	2008	-154.29	5.36	12	0.56	-210.00	6044.00	131000	20240419	-75.27	22400	20231113	44.64	131000	-75.27	20240419	25500	27.06	20240118	131000	-75.27	20240419	22400	44.64	20231113	2.91	N	389020	500	32 억		146862	N	N	152	N	00	N
90	20241016	151239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32450	-1150	5	-3.42	1054132300	32403	75.48	32650	32900	32200	43650	23550	33600	32531.94	2.37	0	-9782	35766	34682	34066	32982	32366	34375	32675	32	10050	500	20830	50	1	6197730	2011	-154.52	5.37	12	0.52	-210.00	6044.00	131000	20240419	-75.23	22400	20231113	44.87	131000	-75.23	20240419	25500	27.25	20240118	131000	-75.23	20240419	22400	44.87	20231113	2.91	N	389020	500	32 억		146862	N	N	8	N	00	N
91	20241016	141242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32550	-1050	5	-3.12	931456200	28621	66.67	32650	32900	32200	43650	23550	33600	32544.50	2.37	0	-9069	35766	34682	34066	32982	32366	34375	32675	32	10050	500	20830	50	1	6197730	2017	-155.00	5.39	12	0.46	-210.00	6044.00	131000	20240419	-75.15	22400	20231113	45.31	131000	-75.15	20240419	25500	27.65	20240118	131000	-75.15	20240419	22400	45.31	20231113	2.91	N	389020	500	32 억		146862	N	N	8	N	00	N
92	20241016	131235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32600	-1000	5	-2.98	800908300	24608	57.32	32650	32900	32200	43650	23550	33600	32546.66	2.37	0	-6607	35766	34682	34066	32982	32366	34375	32675	32	10050	500	20830	50	1	6197730	2020	-155.24	5.39	12	0.40	-210.00	6044.00	131000	20240419	-75.11	22400	20231113	45.54	131000	-75.11	20240419	25500	27.84	20240118	131000	-75.11	20240419	22400	45.54	20231113	2.91	N	389020	500	32 억		146862	N	N	8	N	00	N
93	20241016	121235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32700	-900	5	-2.68	726748450	22335	52.03	32650	32900	32200	43650	23550	33600	32538.55	2.37	0	-5667	35766	34682	34066	32982	32366	34375	32675	32	10050	500	20830	50	1	6197730	2027	-155.71	5.41	12	0.36	-210.00	6044.00	131000	20240419	-75.04	22400	20231113	45.98	131000	-75.04	20240419	25500	28.24	20240118	131000	-75.04	20240419	22400	45.98	20231113	2.91	N	389020	500	32 억		146862	N	N	8	N	00	N
94	20241016	111233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32800	-800	5	-2.38	645527600	19846	46.23	32650	32900	32200	43650	23550	33600	32526.84	2.37	0	-5099	35766	34682	34066	32982	32366	34375	32675	32	10050	500	20830	50	1	6197730	2033	-156.19	5.43	12	0.32	-210.00	6044.00	131000	20240419	-74.96	22400	20231113	46.43	131000	-74.96	20240419	25500	28.63	20240118	131000	-74.96	20240419	22400	46.43	20231113	2.91	N	389020	500	32 억		146862	N	N	8	N	00	N
95	20241016	101232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32500	-1100	5	-3.27	535079700	16468	38.36	32650	32850	32200	43650	23550	33600	32492.09	2.37	0	-4538	35766	34682	34066	32982	32366	34375	32675	32	10050	500	20830	50	1	6197730	2014	-154.76	5.38	12	0.27	-210.00	6044.00	131000	20240419	-75.19	22400	20231113	45.09	131000	-75.19	20240419	25500	27.45	20240118	131000	-75.19	20240419	22400	45.09	20231113	2.91	N	389020	500	32 억		146862	N	N	8	N	00	N
96	20241016	091236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32750	-850	5	-2.53	284951050	8772	20.43	32650	32850	32200	43650	23550	33600	32484.16	2.37	0	-1618	35766	34682	34066	32982	32366	34375	32675	32	10050	500	20830	50	1	6197730	2030	-155.95	5.42	12	0.14	-210.00	6044.00	131000	20240419	-75.00	22400	20231113	46.21	131000	-75.00	20240419	25500	28.43	20240118	131000	-75.00	20240419	22400	46.21	20231113	2.91	N	389020	500	32 억		146862	N	N	8	N	00	N
97	20241015	161226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33600	-450	5	-1.32	1446511800	42423	55.44	35000	35150	33450	44250	23850	34050	34097.95	2.49	0	-7422	36350	35200	34050	32900	31750	35775	33475	32	10200	500	21110	50	1	6197730	2082	-160.00	5.56	12	0.68	-210.00	6044.00	131000	20240419	-74.35	22400	20231113	50.00	131000	-74.35	20240419	25500	31.76	20240118	131000	-74.35	20240419	22400	50.00	20231113	2.98	N	389020	500	32 억		154234	N	N	8	N	00	N
98	20241015	151237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33550	-500	5	-1.47	1383676650	40551	52.99	35000	35150	33450	44250	23850	34050	34121.89	2.49	0	-7657	36350	35200	34050	32900	31750	35775	33475	32	10200	500	21110	50	1	6197730	2079	-159.76	5.55	12	0.65	-210.00	6044.00	131000	20240419	-74.39	22400	20231113	49.78	131000	-74.39	20240419	25500	31.57	20240118	131000	-74.39	20240419	22400	49.78	20231113	2.98	N	389020	500	32 억		154234	N	N	1	N	00	N
99	20241015	141237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33600	-450	5	-1.32	1230757300	35996	47.04	35000	35150	33450	44250	23850	34050	34191.50	2.49	0	-6655	36350	35200	34050	32900	31750	35775	33475	32	10200	500	21110	50	1	6197730	2082	-160.00	5.56	12	0.58	-210.00	6044.00	131000	20240419	-74.35	22400	20231113	50.00	131000	-74.35	20240419	25500	31.76	20240118	131000	-74.35	20240419	22400	50.00	20231113	2.98	N	389020	500	32 억		154234	N	N	1	N	00	N
100	20241015	131233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34000	-50	5	-0.15	1037501600	30257	39.54	35000	35150	33550	44250	23850	34050	34289.64	2.49	0	-2809	36350	35200	34050	32900	31750	35775	33475	32	10200	500	21110	50	1	6197730	2107	-161.90	5.63	12	0.49	-210.00	6044.00	131000	20240419	-74.05	22400	20231113	51.79	131000	-74.05	20240419	25500	33.33	20240118	131000	-74.05	20240419	22400	51.79	20231113	2.98	N	389020	500	32 억		154234	N	N	1	N	00	N
101	20241015	121237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34000	-50	5	-0.15	989971450	28856	37.71	35000	35150	33550	44250	23850	34050	34307.30	2.49	0	-2676	36350	35200	34050	32900	31750	35775	33475	32	10200	500	21110	50	1	6197730	2107	-161.90	5.63	12	0.47	-210.00	6044.00	131000	20240419	-74.05	22400	20231113	51.79	131000	-74.05	20240419	25500	33.33	20240118	131000	-74.05	20240419	22400	51.79	20231113	2.98	N	389020	500	32 억		154234	N	N	1	N	00	N
102	20241015	111241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34250	200	2	0.59	933471400	27198	35.54	35000	35150	33550	44250	23850	34050	34321.33	2.49	0	-2199	36350	35200	34050	32900	31750	35775	33475	32	10200	500	21110	50	1	6197730	2123	-163.10	5.67	12	0.44	-210.00	6044.00	131000	20240419	-73.85	22400	20231113	52.90	131000	-73.85	20240419	25500	34.31	20240118	131000	-73.85	20240419	22400	52.90	20231113	2.98	N	389020	500	32 억		154234	N	N	1	N	00	N
103	20241015	101238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33650	-400	5	-1.17	752495100	21849	28.55	35000	35150	33600	44250	23850	34050	34440.71	2.49	0	-2720	36350	35200	34050	32900	31750	35775	33475	32	10200	500	21110	50	1	6197730	2086	-160.24	5.57	12	0.35	-210.00	6044.00	131000	20240419	-74.31	22400	20231113	50.22	131000	-74.31	20240419	25500	31.96	20240118	131000	-74.31	20240419	22400	50.22	20231113	2.98	N	389020	500	32 억		154234	N	N	1	N	00	N
104	20241015	091233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34650	600	2	1.76	308693850	8837	11.55	35000	35150	34600	44250	23850	34050	34931.97	2.49	0	-308	36350	35200	34050	32900	31750	35775	33475	32	10200	500	21110	50	1	6197730	2148	-165.00	5.73	12	0.14	-210.00	6044.00	131000	20240419	-73.55	22400	20231113	54.69	131000	-73.55	20240419	25500	35.88	20240118	131000	-73.55	20240419	22400	54.69	20231113	2.98	N	389020	500	32 억		154234	N	N	1	N	00	N
105	20241014	161202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34050	1300	2	3.97	2601489300	76144	199.34	33000	35200	32900	42550	22950	32750	34165.60	2.24	0	15542	34916	33832	33116	32032	31316	33475	31675	32	9800	500	20300	50	1	6197730	2110	-162.14	5.63	12	1.23	-210.00	6044.00	131000	20240419	-74.01	22400	20231113	52.01	131000	-74.01	20240419	25500	33.53	20240118	131000	-74.01	20240419	22400	52.01	20231113	2.97	N	389020	500	32 억		139114	N	N	1	N	00	N
106	20241014	151218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33950	1200	2	3.66	2531613750	74095	193.97	33000	35200	32900	42550	22950	32750	34167.19	2.24	0	15104	34916	33832	33116	32032	31316	33475	31675	32	9800	500	20300	50	1	6197730	2104	-161.67	5.62	12	1.20	-210.00	6044.00	131000	20240419	-74.08	22400	20231113	51.56	131000	-74.08	20240419	25500	33.14	20240118	131000	-74.08	20240419	22400	51.56	20231113	2.97	N	389020	500	32 억		139114	N	N	5	N	00	N
107	20241014	141216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34100	1350	2	4.12	2375470500	69518	181.99	33000	35200	32900	42550	22950	32750	34170.64	2.24	0	13817	34916	33832	33116	32032	31316	33475	31675	32	9800	500	20300	50	1	6197730	2113	-162.38	5.64	12	1.12	-210.00	6044.00	131000	20240419	-73.97	22400	20231113	52.23	131000	-73.97	20240419	25500	33.73	20240118	131000	-73.97	20240419	22400	52.23	20231113	2.97	N	389020	500	32 억		139114	N	N	5	N	00	N
108	20241014	131215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33850	1100	2	3.36	2246776750	65724	172.06	33000	35200	32900	42550	22950	32750	34185.09	2.24	0	13267	34916	33832	33116	32032	31316	33475	31675	32	9800	500	20300	50	1	6197730	2098	-161.19	5.60	12	1.06	-210.00	6044.00	131000	20240419	-74.16	22400	20231113	51.12	131000	-74.16	20240419	25500	32.75	20240118	131000	-74.16	20240419	22400	51.12	20231113	2.97	N	389020	500	32 억		139114	N	N	5	N	00	N
109	20241014	121206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33500	750	2	2.29	2084139700	60915	159.47	33000	35200	32900	42550	22950	32750	34213.97	2.24	0	14356	34916	33832	33116	32032	31316	33475	31675	32	9800	500	20300	50	1	6197730	2076	-159.52	5.54	12	0.98	-210.00	6044.00	131000	20240419	-74.43	22400	20231113	49.55	131000	-74.43	20240419	25500	31.37	20240118	131000	-74.43	20240419	22400	49.55	20231113	2.97	N	389020	500	32 억		139114	N	N	5	N	00	N
110	20241014	111206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33300	550	2	1.68	1969794650	57496	150.52	33000	35200	32900	42550	22950	32750	34259.76	2.24	0	15734	34916	33832	33116	32032	31316	33475	31675	32	9800	500	20300	50	1	6197730	2064	-158.57	5.51	12	0.93	-210.00	6044.00	131000	20240419	-74.58	22400	20231113	48.66	131000	-74.58	20240419	25500	30.59	20240118	131000	-74.58	20240419	22400	48.66	20231113	2.97	N	389020	500	32 억		139114	N	N	5	N	00	N
111	20241014	101208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34250	1500	2	4.58	1566091150	45527	119.18	33000	35200	32900	42550	22950	32750	34399.28	2.24	0	16144	34916	33832	33116	32032	31316	33475	31675	32	9800	500	20300	50	1	6197730	2123	-163.10	5.67	12	0.73	-210.00	6044.00	131000	20240419	-73.85	22400	20231113	52.90	131000	-73.85	20240419	25500	34.31	20240118	131000	-73.85	20240419	22400	52.90	20231113	2.97	N	389020	500	32 억		139114	N	N	5	N	00	N
112	20241014	091210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33750	1000	2	3.05	186887400	5569	14.58	33000	34100	32900	42550	22950	32750	33558.96	2.24	0	727	34916	33832	33116	32032	31316	33475	31675	32	9800	500	20300	50	1	6197730	2092	-160.71	5.58	12	0.09	-210.00	6044.00	131000	20240419	-74.24	22400	20231113	50.67	131000	-74.24	20240419	25500	32.35	20240118	131000	-74.24	20240419	22400	50.67	20231113	2.97	N	389020	500	32 억		139114	N	N	5	N	00	N
113	20241011	161147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32750	-550	5	-1.65	1251856550	37633	68.42	33300	34200	32400	43250	23350	33300	33265.27	2.27	0	-1575	35833	34566	33833	32566	31833	34200	32200	32	9950	500	20640	50	1	6197730	2030	-155.95	5.42	12	0.61	-210.00	6044.00	131000	20240419	-75.00	22400	20231113	46.21	131000	-75.00	20240419	25500	28.43	20240118	131000	-75.00	20240419	22400	46.21	20231113	2.96	N	389020	500	32 억		140658	N	N	5	N	00	N
114	20241011	151203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32600	-700	5	-2.10	1201551600	36096	65.63	33300	34200	32400	43250	23350	33300	33287.67	2.27	0	-798	35833	34566	33833	32566	31833	34200	32200	32	9950	500	20640	50	1	6197730	2020	-155.24	5.39	12	0.58	-210.00	6044.00	131000	20240419	-75.11	22400	20231113	45.54	131000	-75.11	20240419	25500	27.84	20240118	131000	-75.11	20240419	22400	45.54	20231113	2.96	N	389020	500	32 억		140658	N	N	25	N	00	N
115	20241011	141208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	32700	-600	5	-1.80	897099150	26749	48.64	33300	34200	32700	43250	23350	33300	33537.67	2.27	0	-2210	35833	34566	33833	32566	31833	34200	32200	32	9950	500	20640	50	1	6197730	2027	-155.71	5.41	12	0.43	-210.00	6044.00	131000	20240419	-75.04	22400	20231113	45.98	131000	-75.04	20240419	25500	28.24	20240118	131000	-75.04	20240419	22400	45.98	20231113	2.96	N	389020	500	32 억		140658	N	N	25	N	00	N
116	20241011	131208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33250	-50	5	-0.15	663485500	19690	35.80	33300	34200	33250	43250	23350	33300	33696.57	2.27	0	1483	35833	34566	33833	32566	31833	34200	32200	32	9950	500	20640	50	1	6197730	2061	-158.33	5.50	12	0.32	-210.00	6044.00	131000	20240419	-74.62	22400	20231113	48.44	131000	-74.62	20240419	25500	30.39	20240118	131000	-74.62	20240419	22400	48.44	20231113	2.96	N	389020	500	32 억		140658	N	N	25	N	00	N
117	20241011	121200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33300	0	3	0.00	601224650	17826	32.41	33300	34200	33300	43250	23350	33300	33727.40	2.27	0	1965	35833	34566	33833	32566	31833	34200	32200	32	9950	500	20640	50	1	6197730	2064	-158.57	5.51	12	0.29	-210.00	6044.00	131000	20240419	-74.58	22400	20231113	48.66	131000	-74.58	20240419	25500	30.59	20240118	131000	-74.58	20240419	22400	48.66	20231113	2.96	N	389020	500	32 억		140658	N	N	25	N	00	N
118	20241011	111202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33400	100	2	0.30	556605950	16490	29.98	33300	34200	33300	43250	23350	33300	33754.15	2.27	0	2246	35833	34566	33833	32566	31833	34200	32200	32	9950	500	20640	50	1	6197730	2070	-159.05	5.53	12	0.27	-210.00	6044.00	131000	20240419	-74.50	22400	20231113	49.11	131000	-74.50	20240419	25500	30.98	20240118	131000	-74.50	20240419	22400	49.11	20231113	2.96	N	389020	500	32 억		140658	N	N	25	N	00	N
119	20241011	101211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33600	300	2	0.90	310832650	9210	16.75	33300	34150	33300	43250	23350	33300	33749.47	2.27	0	899	35833	34566	33833	32566	31833	34200	32200	32	9950	500	20640	50	1	6197730	2082	-160.00	5.56	12	0.15	-210.00	6044.00	131000	20240419	-74.35	22400	20231113	50.00	131000	-74.35	20240419	25500	31.76	20240118	131000	-74.35	20240419	22400	50.00	20231113	2.96	N	389020	500	32 억		140658	N	N	25	N	00	N
120	20241011	091206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34050	750	2	2.25	157677800	4665	8.48	33300	34150	33300	43250	23350	33300	33800.17	2.27	0	1342	35833	34566	33833	32566	31833	34200	32200	32	9950	500	20640	50	1	6197730	2110	-162.14	5.63	12	0.08	-210.00	6044.00	131000	20240419	-74.01	22400	20231113	52.01	131000	-74.01	20240419	25500	33.53	20240118	131000	-74.01	20240419	22400	52.01	20231113	2.96	N	389020	500	32 억		140658	N	N	25	N	00	N
121	20241010	161232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33300	-550	5	-1.62	1796630600	52949	140.56	34100	35100	33100	44000	23700	33850	33935.42	2.43	0	-10200	35416	34632	34216	33432	33016	34425	33225	32	10150	500	20980	50	1	6197730	2064	-158.57	5.51	12	0.85	-210.00	6044.00	131000	20240419	-74.58	22400	20231113	48.66	131000	-74.58	20240419	25500	30.59	20240118	131000	-74.58	20240419	22400	48.66	20231113	2.94	N	389020	500	32 억		150813	N	N	25	N	00	N
122	20241010	151251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33200	-650	5	-1.92	1670202000	49146	130.47	34100	35100	33150	44000	23700	33850	33984.50	2.43	0	-8353	35416	34632	34216	33432	33016	34425	33225	32	10150	500	20980	50	1	6197730	2058	-158.10	5.49	12	0.79	-210.00	6044.00	131000	20240419	-74.66	22400	20231113	48.21	131000	-74.66	20240419	25500	30.20	20240118	131000	-74.66	20240419	22400	48.21	20231113	2.94	N	389020	500	32 억		150813	N	N	4	N	00	N
123	20241010	141244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33450	-400	5	-1.18	1402657850	41109	109.13	34100	35100	33400	44000	23700	33850	34120.46	2.43	0	-5611	35416	34632	34216	33432	33016	34425	33225	32	10150	500	20980	50	1	6197730	2073	-159.29	5.53	12	0.66	-210.00	6044.00	131000	20240419	-74.47	22400	20231113	49.33	131000	-74.47	20240419	25500	31.18	20240118	131000	-74.47	20240419	22400	49.33	20231113	2.94	N	389020	500	32 억		150813	N	N	4	N	00	N
124	20241010	131241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33850	0	3	0.00	1222760750	35749	94.90	34100	35100	33450	44000	23700	33850	34204.05	2.43	0	-1560	35416	34632	34216	33432	33016	34425	33225	32	10150	500	20980	50	1	6197730	2098	-161.19	5.60	12	0.58	-210.00	6044.00	131000	20240419	-74.16	22400	20231113	51.12	131000	-74.16	20240419	25500	32.75	20240118	131000	-74.16	20240419	22400	51.12	20231113	2.94	N	389020	500	32 억		150813	N	N	4	N	00	N
125	20241010	121241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33950	100	2	0.30	1104838400	32251	85.62	34100	35100	33450	44000	23700	33850	34257.49	2.43	0	-399	35416	34632	34216	33432	33016	34425	33225	32	10150	500	20980	50	1	6197730	2104	-161.67	5.62	12	0.52	-210.00	6044.00	131000	20240419	-74.08	22400	20231113	51.56	131000	-74.08	20240419	25500	33.14	20240118	131000	-74.08	20240419	22400	51.56	20231113	2.94	N	389020	500	32 억		150813	N	N	4	N	00	N
126	20241010	111240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33700	-150	5	-0.44	982250850	28632	76.01	34100	35100	33450	44000	23700	33850	34306.05	2.43	0	-1685	35416	34632	34216	33432	33016	34425	33225	32	10150	500	20980	50	1	6197730	2089	-160.48	5.58	12	0.46	-210.00	6044.00	131000	20240419	-74.27	22400	20231113	50.45	131000	-74.27	20240419	25500	32.16	20240118	131000	-74.27	20240419	22400	50.45	20231113	2.94	N	389020	500	32 억		150813	N	N	4	N	00	N
127	20241010	101238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33800	-50	5	-0.15	877802700	25531	67.78	34100	35100	33450	44000	23700	33850	34381.84	2.43	0	107	35416	34632	34216	33432	33016	34425	33225	32	10150	500	20980	50	1	6197730	2095	-160.95	5.59	12	0.41	-210.00	6044.00	131000	20240419	-74.20	22400	20231113	50.89	131000	-74.20	20240419	25500	32.55	20240118	131000	-74.20	20240419	22400	50.89	20231113	2.94	N	389020	500	32 억		150813	N	N	4	N	00	N
128	20241010	091243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34600	750	2	2.22	387657100	11131	29.55	34100	35100	34100	44000	23700	33850	34826.80	2.43	0	3285	35416	34632	34216	33432	33016	34425	33225	32	10150	500	20980	50	1	6197730	2144	-164.76	5.72	12	0.18	-210.00	6044.00	131000	20240419	-73.59	22400	20231113	54.46	131000	-73.59	20240419	25500	35.69	20240118	131000	-73.59	20240419	22400	54.46	20231113	2.94	N	389020	500	32 억		150813	N	N	4	N	00	N
129	20241008	161228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33850	-1350	5	-3.84	1279789400	37518	86.59	34550	35000	33800	45750	24650	35200	34113.03	2.53	0	-6127	36600	35900	34800	34100	33000	36250	34450	32	10550	500	21820	50	1	6197730	2098	-161.19	5.60	12	0.61	-210.00	6044.00	131000	20240419	-74.16	22400	20231113	51.12	131000	-74.16	20240419	25500	32.75	20240118	131000	-74.16	20240419	22400	51.12	20231113	2.95	N	389020	500	32 억		156618	N	N	4	N	00	N
130	20241008	151240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33900	-1300	5	-3.69	1212340850	35526	81.99	34550	35000	33800	45750	24650	35200	34125.45	2.53	0	-5641	36600	35900	34800	34100	33000	36250	34450	32	10550	500	21820	50	1	6197730	2101	-161.43	5.61	12	0.57	-210.00	6044.00	131000	20240419	-74.12	22400	20231113	51.34	131000	-74.12	20240419	25500	32.94	20240118	131000	-74.12	20240419	22400	51.34	20231113	2.95	N	389020	500	32 억		156618	N	N	18	N	00	N
131	20241008	141234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	33900	-1300	5	-3.69	1042782950	30519	70.44	34550	35000	33800	45750	24650	35200	34168.32	2.53	0	-4741	36600	35900	34800	34100	33000	36250	34450	32	10550	500	21820	50	1	6197730	2101	-161.43	5.61	12	0.49	-210.00	6044.00	131000	20240419	-74.12	22400	20231113	51.34	131000	-74.12	20240419	25500	32.94	20240118	131000	-74.12	20240419	22400	51.34	20231113	2.95	N	389020	500	32 억		156618	N	N	18	N	00	N
132	20241008	131233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34000	-1200	5	-3.41	925340550	27060	62.45	34550	35000	33800	45750	24650	35200	34195.88	2.53	0	-4152	36600	35900	34800	34100	33000	36250	34450	32	10550	500	21820	50	1	6197730	2107	-161.90	5.63	12	0.44	-210.00	6044.00	131000	20240419	-74.05	22400	20231113	51.79	131000	-74.05	20240419	25500	33.33	20240118	131000	-74.05	20240419	22400	51.79	20231113	2.95	N	389020	500	32 억		156618	N	N	18	N	00	N
133	20241008	121234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34000	-1200	5	-3.41	842356150	24623	56.83	34550	35000	33800	45750	24650	35200	34210.13	2.53	0	-5363	36600	35900	34800	34100	33000	36250	34450	32	10550	500	21820	50	1	6197730	2107	-161.90	5.63	12	0.40	-210.00	6044.00	131000	20240419	-74.05	22400	20231113	51.79	131000	-74.05	20240419	25500	33.33	20240118	131000	-74.05	20240419	22400	51.79	20231113	2.95	N	389020	500	32 억		156618	N	N	18	N	00	N
134	20241008	111233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34150	-1050	5	-2.98	693331400	20236	46.70	34550	35000	33800	45750	24650	35200	34262.28	2.53	0	-5607	36600	35900	34800	34100	33000	36250	34450	32	10550	500	21820	50	1	6197730	2117	-162.62	5.65	12	0.33	-210.00	6044.00	131000	20240419	-73.93	22400	20231113	52.46	131000	-73.93	20240419	25500	33.92	20240118	131000	-73.93	20240419	22400	52.46	20231113	2.95	N	389020	500	32 억		156618	N	N	18	N	00	N
135	20241008	101233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34000	-1200	5	-3.41	531871150	15493	35.76	34550	35000	33900	45750	24650	35200	34329.77	2.53	0	-4031	36600	35900	34800	34100	33000	36250	34450	32	10550	500	21820	50	1	6197730	2107	-161.90	5.63	12	0.25	-210.00	6044.00	131000	20240419	-74.05	22400	20231113	51.79	131000	-74.05	20240419	25500	33.33	20240118	131000	-74.05	20240419	22400	51.79	20231113	2.95	N	389020	500	32 억		156618	N	N	18	N	00	N
136	20241008	091237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	34600	-600	5	-1.70	89124700	2574	5.94	34550	35000	34350	45750	24650	35200	34624.98	2.53	0	497	36600	35900	34800	34100	33000	36250	34450	32	10550	500	21820	50	1	6197730	2144	-164.76	5.72	12	0.04	-210.00	6044.00	131000	20240419	-73.59	22400	20231113	54.46	131000	-73.59	20240419	25500	35.69	20240118	131000	-73.59	20240419	22400	54.46	20231113	2.95	N	389020	500	32 억		156618	N	N	18	N	00	N
137	20241007	161252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35200	800	2	2.33	1480150100	42572	196.87	34600	35500	33700	44700	24100	34400	34766.07	2.33	0	12281	35500	34950	34550	34000	33600	34750	33800	32	10300	500	21320	50	1	6197730	2182	-167.62	5.82	12	0.69	-210.00	6044.00	131000	20240419	-73.13	22400	20231113	57.14	131000	-73.13	20240419	25500	38.04	20240118	131000	-73.13	20240419	22400	57.14	20231113	3.00	N	389020	500	32 억		144339	N	N	18	N	00	N
138	20241007	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35350	950	2	2.76	1431000000	41177	190.42	34600	35500	33700	44700	24100	34400	34752.41	2.33	0	12572	35500	34950	34550	34000	33600	34750	33800	32	10300	500	21320	50	1	6197730	2191	-168.33	5.85	12	0.66	-210.00	6044.00	131000	20240419	-73.02	22400	20231113	57.81	131000	-73.02	20240419	25500	38.63	20240118	131000	-73.02	20240419	22400	57.81	20231113	3.00	N	389020	500	32 억		144339	N	N	11	N	00	N
139	20241007	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35450	1050	2	3.05	1242583950	35849	165.78	34600	35450	33700	44700	24100	34400	34661.61	2.33	0	11373	35500	34950	34550	34000	33600	34750	33800	32	10300	500	21320	50	1	6197730	2197	-168.81	5.87	12	0.58	-210.00	6044.00	131000	20240419	-72.94	22400	20231113	58.26	131000	-72.94	20240419	25500	39.02	20240118	131000	-72.94	20240419	22400	58.26	20231113	3.00	N	389020	500	32 억		144339	N	N	11	N	00	N
140	20241007	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34750	350	2	1.02	865554550	25124	116.19	34600	34850	33700	44700	24100	34400	34451.30	2.33	0	7768	35500	34950	34550	34000	33600	34750	33800	32	10300	500	21320	50	1	6197730	2154	-165.48	5.75	12	0.41	-210.00	6044.00	131000	20240419	-73.47	22400	20231113	55.13	131000	-73.47	20240419	25500	36.27	20240118	131000	-73.47	20240419	22400	55.13	20231113	3.00	N	389020	500	32 억		144339	N	N	11	N	00	N
141	20241007	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34800	400	2	1.16	788176550	22900	105.90	34600	34850	33700	44700	24100	34400	34418.19	2.33	0	6915	35500	34950	34550	34000	33600	34750	33800	32	10300	500	21320	50	1	6197730	2157	-165.71	5.76	12	0.37	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	3.00	N	389020	500	32 억		144339	N	N	11	N	00	N
142	20241007	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34700	300	2	0.87	733378950	21319	98.59	34600	34850	33700	44700	24100	34400	34400.25	2.33	0	6776	35500	34950	34550	34000	33600	34750	33800	32	10300	500	21320	50	1	6197730	2151	-165.24	5.74	12	0.34	-210.00	6044.00	131000	20240419	-73.51	22400	20231113	54.91	131000	-73.51	20240419	25500	36.08	20240118	131000	-73.51	20240419	22400	54.91	20231113	3.00	N	389020	500	32 억		144339	N	N	11	N	00	N
143	20241007	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34800	400	2	1.16	568572400	16555	76.56	34600	34850	33700	44700	24100	34400	34344.45	2.33	0	4755	35500	34950	34550	34000	33600	34750	33800	32	10300	500	21320	50	1	6197730	2157	-165.71	5.76	12	0.27	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	3.00	N	389020	500	32 억		144339	N	N	11	N	00	N
144	20241007	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34200	-200	5	-0.58	243944700	7121	32.93	34600	34700	33700	44700	24100	34400	34257.08	2.33	0	750	35500	34950	34550	34000	33600	34750	33800	32	10300	500	21320	50	1	6197730	2120	-162.86	5.66	12	0.11	-210.00	6044.00	131000	20240419	-73.89	22400	20231113	52.68	131000	-73.89	20240419	25500	34.12	20240118	131000	-73.89	20240419	22400	52.68	20231113	3.00	N	389020	500	32 억		144339	N	N	11	N	00	N
145	20241004	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34400	350	2	1.03	744434700	21530	57.99	34550	35100	34150	44250	23850	34050	34577.45	2.32	0	413	35483	34766	34283	33566	33083	34525	33325	32	10200	500	21110	50	1	6197730	2132	-163.81	5.69	12	0.35	-210.00	6044.00	131000	20240419	-73.74	22400	20231113	53.57	131000	-73.74	20240419	25500	34.90	20240118	131000	-73.74	20240419	22400	53.57	20231113	2.97	N	389020	500	32 억		143933	N	N	11	N	00	N
146	20241004	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34250	200	2	0.59	677438750	19580	52.74	34550	35100	34150	44250	23850	34050	34598.51	2.32	0	419	35483	34766	34283	33566	33083	34525	33325	32	10200	500	21110	50	1	6197730	2123	-163.10	5.67	12	0.32	-210.00	6044.00	131000	20240419	-73.85	22400	20231113	52.90	131000	-73.85	20240419	25500	34.31	20240118	131000	-73.85	20240419	22400	52.90	20231113	2.97	N	389020	500	32 억		143933	N	N	13	N	00	N
147	20241004	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34450	400	2	1.17	559005350	16122	43.43	34550	35100	34200	44250	23850	34050	34673.45	2.32	0	698	35483	34766	34283	33566	33083	34525	33325	32	10200	500	21110	50	1	6197730	2135	-164.05	5.70	12	0.26	-210.00	6044.00	131000	20240419	-73.70	22400	20231113	53.79	131000	-73.70	20240419	25500	35.10	20240118	131000	-73.70	20240419	22400	53.79	20231113	2.97	N	389020	500	32 억		143933	N	N	13	N	00	N
148	20241004	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34650	600	2	1.76	475853400	13710	36.93	34550	35100	34250	44250	23850	34050	34708.49	2.32	0	1771	35483	34766	34283	33566	33083	34525	33325	32	10200	500	21110	50	1	6197730	2148	-165.00	5.73	12	0.22	-210.00	6044.00	131000	20240419	-73.55	22400	20231113	54.69	131000	-73.55	20240419	25500	35.88	20240118	131000	-73.55	20240419	22400	54.69	20231113	2.97	N	389020	500	32 억		143933	N	N	13	N	00	N
149	20241004	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34800	750	2	2.20	416777650	12008	32.34	34550	35100	34250	44250	23850	34050	34708.33	2.32	0	1878	35483	34766	34283	33566	33083	34525	33325	32	10200	500	21110	50	1	6197730	2157	-165.71	5.76	12	0.19	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	2.97	N	389020	500	32 억		143933	N	N	13	N	00	N
150	20241004	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34800	750	2	2.20	307843050	8874	23.90	34550	35100	34250	44250	23850	34050	34690.45	2.32	0	212	35483	34766	34283	33566	33083	34525	33325	32	10200	500	21110	50	1	6197730	2157	-165.71	5.76	12	0.14	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	2.97	N	389020	500	32 억		143933	N	N	13	N	00	N
151	20241004	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34800	750	2	2.20	220362000	6362	17.14	34550	35100	34250	44250	23850	34050	34637.22	2.32	0	-1119	35483	34766	34283	33566	33083	34525	33325	32	10200	500	21110	50	1	6197730	2157	-165.71	5.76	12	0.10	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	2.97	N	389020	500	32 억		143933	N	N	13	N	00	N
152	20241004	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34500	450	2	1.32	62536850	1799	4.85	34550	35100	34450	44250	23850	34050	34762.01	2.32	0	265	35483	34766	34283	33566	33083	34525	33325	32	10200	500	21110	50	1	6197730	2138	-164.29	5.71	12	0.03	-210.00	6044.00	131000	20240419	-73.66	22400	20231113	54.02	131000	-73.66	20240419	25500	35.29	20240118	131000	-73.66	20240419	22400	54.02	20231113	2.97	N	389020	500	32 억		143933	N	N	13	N	00	N
153	20241002	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34050	-1400	5	-3.95	1263048450	36800	70.23	34250	35000	33800	46050	24850	35450	34321.91	2.23	0	5149	37350	36400	35800	34850	34250	36100	34550	32	10600	500	21970	50	1	6197730	2110	-162.14	5.63	12	0.59	-210.00	6044.00	131000	20240419	-74.01	22400	20231113	52.01	131000	-74.01	20240419	25500	33.53	20240118	131000	-74.01	20240419	22400	52.01	20231113	3.00	N	389020	500	32 억		138342	N	N	13	N	00	N
154	20241002	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34150	-1300	5	-3.67	1184684350	34502	65.85	34250	35000	33800	46050	24850	35450	34336.62	2.23	0	5234	37350	36400	35800	34850	34250	36100	34550	32	10600	500	21970	50	1	6197730	2117	-162.62	5.65	12	0.56	-210.00	6044.00	131000	20240419	-73.93	22400	20231113	52.46	131000	-73.93	20240419	25500	33.92	20240118	131000	-73.93	20240419	22400	52.46	20231113	3.00	N	389020	500	32 억		138342	N	N	82	N	00	N
155	20241002	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34450	-1000	5	-2.82	1020047900	29697	56.68	34250	35000	33800	46050	24850	35450	34348.44	2.23	0	4738	37350	36400	35800	34850	34250	36100	34550	32	10600	500	21970	50	1	6197730	2135	-164.05	5.70	12	0.48	-210.00	6044.00	131000	20240419	-73.70	22400	20231113	53.79	131000	-73.70	20240419	25500	35.10	20240118	131000	-73.70	20240419	22400	53.79	20231113	3.00	N	389020	500	32 억		138342	N	N	82	N	00	N
156	20241002	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34800	-650	5	-1.83	904912400	26362	50.31	34250	35000	33800	46050	24850	35450	34326.31	2.23	0	4734	37350	36400	35800	34850	34250	36100	34550	32	10600	500	21970	50	1	6197730	2157	-165.71	5.76	12	0.43	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	3.00	N	389020	500	32 억		138342	N	N	82	N	00	N
157	20241002	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34550	-900	5	-2.54	726370450	21214	40.49	34250	35000	33800	46050	24850	35450	34240.03	2.23	0	1379	37350	36400	35800	34850	34250	36100	34550	32	10600	500	21970	50	1	6197730	2141	-164.52	5.72	12	0.34	-210.00	6044.00	131000	20240419	-73.63	22400	20231113	54.24	131000	-73.63	20240419	25500	35.49	20240118	131000	-73.63	20240419	22400	54.24	20231113	3.00	N	389020	500	32 억		138342	N	N	82	N	00	N
158	20241002	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34850	-600	5	-1.69	621630300	18177	34.69	34250	35000	33800	46050	24850	35450	34198.59	2.23	0	1272	37350	36400	35800	34850	34250	36100	34550	32	10600	500	21970	50	1	6197730	2160	-165.95	5.77	12	0.29	-210.00	6044.00	131000	20240419	-73.40	22400	20231113	55.58	131000	-73.40	20240419	25500	36.67	20240118	131000	-73.40	20240419	22400	55.58	20231113	3.00	N	389020	500	32 억		138342	N	N	82	N	00	N
159	20241002	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34500	-950	5	-2.68	486999350	14301	27.29	34250	34800	33800	46050	24850	35450	34053.32	2.23	0	-318	37350	36400	35800	34850	34250	36100	34550	32	10600	500	21970	50	1	6197730	2138	-164.29	5.71	12	0.23	-210.00	6044.00	131000	20240419	-73.66	22400	20231113	54.02	131000	-73.66	20240419	25500	35.29	20240118	131000	-73.66	20240419	22400	54.02	20231113	3.00	N	389020	500	32 억		138342	N	N	82	N	00	N
160	20241002	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34200	-1250	5	-3.53	178001400	5228	9.98	34250	34800	33850	46050	24850	35450	34047.17	2.23	0	0	37350	36400	35800	34850	34250	36100	34550	32	10600	500	21970	50	1	6197730	2120	-162.86	5.66	12	0.08	-210.00	6044.00	131000	20240419	-73.89	22400	20231113	52.68	131000	-73.89	20240419	25500	34.12	20240118	131000	-73.89	20240419	22400	52.68	20231113	3.00	N	389020	500	32 억		138342	N	N	82	N	00	N