KissMeData/045660/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	160537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16780	1420	2	9.24	7631942510	464357	1435.24	15360	16780	15190	19960	10760	15360	16435.00	4.02	0	73606	15733	15546	15333	15146	14933	15640	15240	41	4600	500	10750	10	1	8260000	1386	28.88	1.43	12	5.62	581.00	11702.00	20200	20240402	-16.93	10500	20231024	59.81	20200	-16.93	20240402	12570	33.49	20240102	20200	-16.93	20240402	11590	44.78	20231114	6.77	N	045660	500	41 억		331772	N	N	0	N	00	N
3	20241031	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16680	1320	2	8.59	7191181320	438012	1353.81	15360	16770	15190	19960	10760	15360	16417.77	4.02	0	75630	15733	15546	15333	15146	14933	15640	15240	41	4600	500	10750	10	1	8260000	1378	28.71	1.43	12	5.30	581.00	11702.00	20200	20240402	-17.43	10500	20231024	58.86	20200	-17.43	20240402	12570	32.70	20240102	20200	-17.43	20240402	11590	43.92	20231114	6.77	N	045660	500	41 억		331772	N	N	0	N	00	N
4	20241031	140543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16540	1180	2	7.68	6382534310	389306	1203.27	15360	16770	15190	19960	10760	15360	16394.65	4.02	0	67448	15733	15546	15333	15146	14933	15640	15240	41	4600	500	10750	10	1	8260000	1366	28.47	1.41	12	4.71	581.00	11702.00	20200	20240402	-18.12	10500	20231024	57.52	20200	-18.12	20240402	12570	31.58	20240102	20200	-18.12	20240402	11590	42.71	20231114	6.77	N	045660	500	41 억		331772	N	N	0	N	00	N
5	20241031	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16600	1240	2	8.07	5688440150	347641	1074.49	15360	16740	15190	19960	10760	15360	16362.97	4.02	0	57867	15733	15546	15333	15146	14933	15640	15240	41	4600	500	10750	10	1	8260000	1371	28.57	1.42	12	4.21	581.00	11702.00	20200	20240402	-17.82	10500	20231024	58.10	20200	-17.82	20240402	12570	32.06	20240102	20200	-17.82	20240402	11590	43.23	20231114	6.77	N	045660	500	41 억		331772	N	N	0	N	00	N
6	20241031	120541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16450	1090	2	7.10	5037981190	308055	952.14	15360	16740	15190	19960	10760	15360	16354.16	4.02	0	44611	15733	15546	15333	15146	14933	15640	15240	41	4600	500	10750	10	1	8260000	1359	28.31	1.41	12	3.73	581.00	11702.00	20200	20240402	-18.56	10500	20231024	56.67	20200	-18.56	20240402	12570	30.87	20240102	20200	-18.56	20240402	11590	41.93	20231114	6.77	N	045660	500	41 억		331772	N	N	0	N	00	N
7	20241031	110543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16490	1130	2	7.36	3763198790	230986	713.93	15360	16580	15190	19960	10760	15360	16291.89	4.02	0	23270	15733	15546	15333	15146	14933	15640	15240	41	4600	500	10750	10	1	8260000	1362	28.38	1.41	12	2.80	581.00	11702.00	20200	20240402	-18.37	10500	20231024	57.05	20200	-18.37	20240402	12570	31.19	20240102	20200	-18.37	20240402	11590	42.28	20231114	6.77	N	045660	500	41 억		331772	N	N	0	N	00	N
8	20241031	100542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	970	2	6.32	1386651030	85846	265.33	15360	16580	15190	19960	10760	15360	16152.77	4.02	0	3577	15733	15546	15333	15146	14933	15640	15240	41	4600	500	10750	10	1	8260000	1349	28.11	1.40	12	1.04	581.00	11702.00	20200	20240402	-19.16	10500	20231024	55.52	20200	-19.16	20240402	12570	29.91	20240102	20200	-19.16	20240402	11590	40.90	20231114	6.77	N	045660	500	41 억		331772	N	N	0	N	00	N
9	20241031	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15200	-160	5	-1.04	7673810	501	1.55	15360	15360	15190	19960	10760	15360	15316.99	4.02	0	167	15733	15546	15333	15146	14933	15640	15240	41	4600	500	10750	10	1	8260000	1256	26.16	1.30	12	0.01	581.00	11702.00	20200	20240402	-24.75	10500	20231024	44.76	20200	-24.75	20240402	12570	20.92	20240102	20200	-24.75	20240402	11590	31.15	20231114	6.77	N	045660	500	41 억		331772	N	N	0	N	00	N
10	20241030	160539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	110	2	0.72	496317280	32273	28.57	15250	15520	15120	19820	10680	15250	15378.72	3.99	0	2547	16043	15646	15143	14746	14243	15845	14945	41	4570	500	10670	10	1	8260000	1269	26.44	1.31	12	0.39	581.00	11702.00	20200	20240402	-23.96	10500	20231024	46.29	20200	-23.96	20240402	12570	22.20	20240102	20200	-23.96	20240402	11340	35.45	20231030	6.80	N	045660	500	41 억		329193	N	N	0	N	00	N
11	20241030	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	140	2	0.92	479897140	31207	27.63	15250	15520	15120	19820	10680	15250	15377.87	3.99	0	1901	16043	15646	15143	14746	14243	15845	14945	41	4570	500	10670	10	1	8260000	1271	26.49	1.32	12	0.38	581.00	11702.00	20200	20240402	-23.81	10500	20231024	46.57	20200	-23.81	20240402	12570	22.43	20240102	20200	-23.81	20240402	11340	35.71	20231030	6.80	N	045660	500	41 억		329193	N	N	0	N	00	N
12	20241030	140544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	0	3	0.00	405570610	26347	23.33	15250	15520	15120	19820	10680	15250	15393.43	3.99	0	1092	16043	15646	15143	14746	14243	15845	14945	41	4570	500	10670	10	1	8260000	1260	26.25	1.30	12	0.32	581.00	11702.00	20200	20240402	-24.50	10500	20231024	45.24	20200	-24.50	20240402	12570	21.32	20240102	20200	-24.50	20240402	11340	34.48	20231030	6.80	N	045660	500	41 억		329193	N	N	0	N	00	N
13	20241030	130544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	180	2	1.18	326843160	21208	18.78	15250	15520	15120	19820	10680	15250	15411.31	3.99	0	-80	16043	15646	15143	14746	14243	15845	14945	41	4570	500	10670	10	1	8260000	1275	26.56	1.32	12	0.26	581.00	11702.00	20200	20240402	-23.61	10500	20231024	46.95	20200	-23.61	20240402	12570	22.75	20240102	20200	-23.61	20240402	11340	36.07	20231030	6.80	N	045660	500	41 억		329193	N	N	0	N	00	N
14	20241030	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	110	2	0.72	193639300	12596	11.15	15250	15500	15120	19820	10680	15250	15373.08	3.99	0	-375	16043	15646	15143	14746	14243	15845	14945	41	4570	500	10670	10	1	8260000	1269	26.44	1.31	12	0.15	581.00	11702.00	20200	20240402	-23.96	10500	20231024	46.29	20200	-23.96	20240402	12570	22.20	20240102	20200	-23.96	20240402	11340	35.45	20231030	6.80	N	045660	500	41 억		329193	N	N	0	N	00	N
15	20241030	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15310	60	2	0.39	167005320	10866	9.62	15250	15500	15120	19820	10680	15250	15369.53	3.99	0	381	16043	15646	15143	14746	14243	15845	14945	41	4570	500	10670	10	1	8260000	1265	26.35	1.31	12	0.13	581.00	11702.00	20200	20240402	-24.21	10500	20231024	45.81	20200	-24.21	20240402	12570	21.80	20240102	20200	-24.21	20240402	11340	35.01	20231030	6.80	N	045660	500	41 억		329193	N	N	0	N	00	N
16	20241030	100540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	220	2	1.44	97834060	6377	5.65	15250	15500	15120	19820	10680	15250	15341.71	3.99	0	336	16043	15646	15143	14746	14243	15845	14945	41	4570	500	10670	10	1	8260000	1278	26.63	1.32	12	0.08	581.00	11702.00	20200	20240402	-23.42	10500	20231024	47.33	20200	-23.42	20240402	12570	23.07	20240102	20200	-23.42	20240402	11340	36.42	20231030	6.80	N	045660	500	41 억		329193	N	N	0	N	00	N
17	20241030	090543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15260	10	2	0.07	5894470	387	0.34	15250	15300	15200	19820	10680	15250	15231.19	3.99	0	-208	16043	15646	15143	14746	14243	15845	14945	41	4570	500	10670	10	1	8260000	1260	26.27	1.30	12	0.00	581.00	11702.00	20200	20240402	-24.46	10500	20231024	45.33	20200	-24.46	20240402	12570	21.40	20240102	20200	-24.46	20240402	11340	34.57	20231030	6.80	N	045660	500	41 억		329193	N	N	0	N	00	N
18	20241029	160523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	610	2	4.17	1714318670	112711	294.48	14850	15540	14640	19030	10250	14640	15209.86	3.85	0	11544	15213	14926	14703	14416	14193	15070	14560	41	4390	500	10240	10	1	8260000	1260	26.25	1.30	12	1.36	581.00	11702.00	20200	20240402	-24.50	9920	20231020	53.73	20200	-24.50	20240402	12570	21.32	20240102	20200	-24.50	20240402	11340	34.48	20231030	6.85	N	045660	500	41 억		317650	N	N	0	N	00	N
19	20241029	150533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	690	2	4.71	1287224080	84572	220.96	14850	15540	14640	19030	10250	14640	15220.45	3.85	0	9520	15213	14926	14703	14416	14193	15070	14560	41	4390	500	10240	10	1	8260000	1266	26.39	1.31	12	1.02	581.00	11702.00	20200	20240402	-24.11	9920	20231020	54.54	20200	-24.11	20240402	12570	21.96	20240102	20200	-24.11	20240402	11340	35.19	20231030	6.85	N	045660	500	41 억		317650	N	N	0	N	00	N
20	20241029	140515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	660	2	4.51	1236708560	81265	212.32	14850	15540	14640	19030	10250	14640	15218.22	3.85	0	8101	15213	14926	14703	14416	14193	15070	14560	41	4390	500	10240	10	1	8260000	1264	26.33	1.31	12	0.98	581.00	11702.00	20200	20240402	-24.26	9920	20231020	54.23	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	11340	34.92	20231030	6.85	N	045660	500	41 억		317650	N	N	0	N	00	N
21	20241029	130527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	750	2	5.12	963115940	63566	166.08	14850	15480	14640	19030	10250	14640	15151.43	3.85	0	12906	15213	14926	14703	14416	14193	15070	14560	41	4390	500	10240	10	1	8260000	1271	26.49	1.32	12	0.77	581.00	11702.00	20200	20240402	-23.81	9920	20231020	55.14	20200	-23.81	20240402	12570	22.43	20240102	20200	-23.81	20240402	11340	35.71	20231030	6.85	N	045660	500	41 억		317650	N	N	0	N	00	N
22	20241029	120529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	660	2	4.51	713419450	47293	123.56	14850	15380	14640	19030	10250	14640	15085.10	3.85	0	9529	15213	14926	14703	14416	14193	15070	14560	41	4390	500	10240	10	1	8260000	1264	26.33	1.31	12	0.57	581.00	11702.00	20200	20240402	-24.26	9920	20231020	54.23	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	11340	34.92	20231030	6.85	N	045660	500	41 억		317650	N	N	0	N	00	N
23	20241029	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	490	2	3.35	362065960	24287	63.45	14850	15140	14640	19030	10250	14640	14907.81	3.85	0	9783	15213	14926	14703	14416	14193	15070	14560	41	4390	500	10240	10	1	8260000	1250	26.04	1.29	12	0.29	581.00	11702.00	20200	20240402	-25.10	9920	20231020	52.52	20200	-25.10	20240402	12570	20.37	20240102	20200	-25.10	20240402	11340	33.42	20231030	6.85	N	045660	500	41 억		317650	N	N	0	N	00	N
24	20241029	100528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	330	2	2.25	225504070	15173	39.64	14850	15090	14640	19030	10250	14640	14862.19	3.85	0	6423	15213	14926	14703	14416	14193	15070	14560	41	4390	500	10240	10	1	8260000	1237	25.77	1.28	12	0.18	581.00	11702.00	20200	20240402	-25.89	9920	20231020	50.91	20200	-25.89	20240402	12570	19.09	20240102	20200	-25.89	20240402	11340	32.01	20231030	6.85	N	045660	500	41 억		317650	N	N	0	N	00	N
25	20241028	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-200	5	-1.35	557582830	38203	174.52	14610	14990	14480	19290	10390	14840	14595.25	3.86	0	-1102	15146	14992	14756	14602	14366	15070	14680	41	4450	500	10380	10	1	8260000	1209	25.20	1.25	12	0.46	581.00	11702.00	20200	20240402	-27.52	9920	20231020	47.58	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	11340	29.10	20231030	6.87	N	045660	500	41 억		318887	N	N	0	N	00	N
26	20241028	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-140	5	-0.94	510133230	34966	159.74	14610	14990	14480	19290	10390	14840	14589.41	3.86	0	-1758	15146	14992	14756	14602	14366	15070	14680	41	4450	500	10380	10	1	8260000	1214	25.30	1.26	12	0.42	581.00	11702.00	20200	20240402	-27.23	9920	20231020	48.19	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	11340	29.63	20231030	6.87	N	045660	500	41 억		318887	N	N	0	N	00	N
27	20241028	140528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-220	5	-1.48	483533330	33152	151.45	14610	14990	14480	19290	10390	14840	14585.34	3.86	0	-2198	15146	14992	14756	14602	14366	15070	14680	41	4450	500	10380	10	1	8260000	1208	25.16	1.25	12	0.40	581.00	11702.00	20200	20240402	-27.62	9920	20231020	47.38	20200	-27.62	20240402	12570	16.31	20240102	20200	-27.62	20240402	11340	28.92	20231030	6.87	N	045660	500	41 억		318887	N	N	0	N	00	N
28	20241028	130525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-170	5	-1.15	452955510	31066	141.92	14610	14990	14480	19290	10390	14840	14580.43	3.86	0	-2083	15146	14992	14756	14602	14366	15070	14680	41	4450	500	10380	10	1	8260000	1212	25.25	1.25	12	0.38	581.00	11702.00	20200	20240402	-27.38	9920	20231020	47.88	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	11340	29.37	20231030	6.87	N	045660	500	41 억		318887	N	N	0	N	00	N
29	20241028	120527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	-280	5	-1.89	407517030	27964	127.75	14610	14990	14480	19290	10390	14840	14572.92	3.86	0	-1143	15146	14992	14756	14602	14366	15070	14680	41	4450	500	10380	10	1	8260000	1203	25.06	1.24	12	0.34	581.00	11702.00	20200	20240402	-27.92	9920	20231020	46.77	20200	-27.92	20240402	12570	15.83	20240102	20200	-27.92	20240402	11340	28.40	20231030	6.87	N	045660	500	41 억		318887	N	N	0	N	00	N
30	20241028	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-300	5	-2.02	368181740	25262	115.40	14610	14990	14480	19290	10390	14840	14574.53	3.86	0	-140	15146	14992	14756	14602	14366	15070	14680	41	4450	500	10380	10	1	8260000	1201	25.03	1.24	12	0.31	581.00	11702.00	20200	20240402	-28.02	9920	20231020	46.57	20200	-28.02	20240402	12570	15.67	20240102	20200	-28.02	20240402	11340	28.22	20231030	6.87	N	045660	500	41 억		318887	N	N	0	N	00	N
31	20241028	100522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-290	5	-1.95	321184140	22034	100.66	14610	14990	14480	19290	10390	14840	14576.75	3.86	0	1944	15146	14992	14756	14602	14366	15070	14680	41	4450	500	10380	10	1	8260000	1202	25.04	1.24	12	0.27	581.00	11702.00	20200	20240402	-27.97	9920	20231020	46.67	20200	-27.97	20240402	12570	15.75	20240102	20200	-27.97	20240402	11340	28.31	20231030	6.87	N	045660	500	41 억		318887	N	N	0	N	00	N
32	20241028	090522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-300	5	-2.02	161700770	11076	50.60	14610	14990	14540	19290	10390	14840	14599.20	3.86	0	3713	15146	14992	14756	14602	14366	15070	14680	41	4450	500	10380	10	1	8260000	1201	25.03	1.24	12	0.13	581.00	11702.00	20200	20240402	-28.02	9920	20231020	46.57	20200	-28.02	20240402	12570	15.67	20240102	20200	-28.02	20240402	11340	28.22	20231030	6.87	N	045660	500	41 억		318887	N	N	0	N	00	N
33	20241025	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	240	2	1.64	320955760	21890	66.40	14600	14910	14520	18980	10220	14600	14662.21	3.85	0	1053	14960	14780	14680	14500	14400	14730	14450	41	4380	500	10220	10	1	8260000	1226	25.54	1.27	12	0.27	581.00	11702.00	20200	20240402	-26.53	9920	20231020	49.60	20200	-26.53	20240402	12570	18.06	20240102	20200	-26.53	20240402	11210	32.38	20231025	6.85	N	045660	500	41 억		317835	N	N	0	N	00	N
34	20241025	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	310	2	2.12	308642190	21062	63.89	14600	14910	14520	18980	10220	14600	14653.98	3.85	0	1231	14960	14780	14680	14500	14400	14730	14450	41	4380	500	10220	10	1	8260000	1232	25.66	1.27	12	0.25	581.00	11702.00	20200	20240402	-26.19	9920	20231020	50.30	20200	-26.19	20240402	12570	18.62	20240102	20200	-26.19	20240402	11210	33.01	20231025	6.85	N	045660	500	41 억		317835	N	N	0	N	00	N
35	20241025	140524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	200	2	1.37	270467440	18486	56.07	14600	14810	14520	18980	10220	14600	14630.93	3.85	0	-152	14960	14780	14680	14500	14400	14730	14450	41	4380	500	10220	10	1	8260000	1222	25.47	1.26	12	0.22	581.00	11702.00	20200	20240402	-26.73	9920	20231020	49.19	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	11210	32.02	20231025	6.85	N	045660	500	41 억		317835	N	N	0	N	00	N
36	20241025	130526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	140	2	0.96	233430150	15968	48.43	14600	14740	14520	18980	10220	14600	14618.62	3.85	0	-917	14960	14780	14680	14500	14400	14730	14450	41	4380	500	10220	10	1	8260000	1218	25.37	1.26	12	0.19	581.00	11702.00	20200	20240402	-27.03	9920	20231020	48.59	20200	-27.03	20240402	12570	17.26	20240102	20200	-27.03	20240402	11210	31.49	20231025	6.85	N	045660	500	41 억		317835	N	N	0	N	00	N
37	20241025	120526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	80	2	0.55	166920990	11442	34.71	14600	14730	14520	18980	10220	14600	14588.45	3.85	0	-2153	14960	14780	14680	14500	14400	14730	14450	41	4380	500	10220	10	1	8260000	1213	25.27	1.25	12	0.14	581.00	11702.00	20200	20240402	-27.33	9920	20231020	47.98	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	11210	30.95	20231025	6.85	N	045660	500	41 억		317835	N	N	0	N	00	N
38	20241025	110523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	80	2	0.55	140093750	9601	29.12	14600	14730	14520	18980	10220	14600	14591.58	3.85	0	-2501	14960	14780	14680	14500	14400	14730	14450	41	4380	500	10220	10	1	8260000	1213	25.27	1.25	12	0.12	581.00	11702.00	20200	20240402	-27.33	9920	20231020	47.98	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	11210	30.95	20231025	6.85	N	045660	500	41 억		317835	N	N	0	N	00	N
39	20241025	100524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	40	2	0.27	53647780	3676	11.15	14600	14710	14560	18980	10220	14600	14594.06	3.85	0	-1337	14960	14780	14680	14500	14400	14730	14450	41	4380	500	10220	10	1	8260000	1209	25.20	1.25	12	0.04	581.00	11702.00	20200	20240402	-27.52	9920	20231020	47.58	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	11210	30.60	20231025	6.85	N	045660	500	41 억		317835	N	N	0	N	00	N
40	20241025	090524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	-10	5	-0.07	3110320	213	0.65	14600	14710	14590	18980	10220	14600	14602.44	3.85	0	-65	14960	14780	14680	14500	14400	14730	14450	41	4380	500	10220	10	1	8260000	1205	25.11	1.25	12	0.00	581.00	11702.00	20200	20240402	-27.77	9920	20231020	47.08	20200	-27.77	20240402	12570	16.07	20240102	20200	-27.77	20240402	11210	30.15	20231025	6.85	N	045660	500	41 억		317835	N	N	0	N	00	N
41	20241024	160515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-280	5	-1.88	483142220	32965	68.87	14860	14860	14580	19340	10420	14880	14656.26	3.95	0	-8430	15200	15040	14870	14710	14540	15120	14790	41	4460	500	10410	10	1	8260000	1206	25.13	1.25	12	0.40	581.00	11702.00	20200	20240402	-27.72	9920	20231020	47.18	20200	-27.72	20240402	12570	16.15	20240102	20200	-27.72	20240402	10500	39.05	20231024	6.85	N	045660	500	41 억		326265	N	N	0	N	00	N
42	20241024	150519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-240	5	-1.61	437060390	29818	62.29	14860	14860	14580	19340	10420	14880	14657.60	3.95	0	-7343	15200	15040	14870	14710	14540	15120	14790	41	4460	500	10410	10	1	8260000	1209	25.20	1.25	12	0.36	581.00	11702.00	20200	20240402	-27.52	9920	20231020	47.58	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	10500	39.43	20231024	6.85	N	045660	500	41 억		326265	N	N	0	N	00	N
43	20241024	140508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-160	5	-1.08	234440970	15948	33.32	14860	14860	14650	19340	10420	14880	14700.34	3.95	0	-4539	15200	15040	14870	14710	14540	15120	14790	41	4460	500	10410	10	1	8260000	1216	25.34	1.26	12	0.19	581.00	11702.00	20200	20240402	-27.13	9920	20231020	48.39	20200	-27.13	20240402	12570	17.10	20240102	20200	-27.13	20240402	10500	40.19	20231024	6.85	N	045660	500	41 억		326265	N	N	0	N	00	N
44	20241024	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-150	5	-1.01	143883490	9781	20.43	14860	14860	14660	19340	10420	14880	14710.51	3.95	0	-2936	15200	15040	14870	14710	14540	15120	14790	41	4460	500	10410	10	1	8260000	1217	25.35	1.26	12	0.12	581.00	11702.00	20200	20240402	-27.08	9920	20231020	48.49	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	10500	40.29	20231024	6.85	N	045660	500	41 억		326265	N	N	0	N	00	N
45	20241024	120517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-180	5	-1.21	132432050	9002	18.81	14860	14860	14660	19340	10420	14880	14711.40	3.95	0	-2635	15200	15040	14870	14710	14540	15120	14790	41	4460	500	10410	10	1	8260000	1214	25.30	1.26	12	0.11	581.00	11702.00	20200	20240402	-27.23	9920	20231020	48.19	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	10500	40.00	20231024	6.85	N	045660	500	41 억		326265	N	N	0	N	00	N
46	20241024	110521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-200	5	-1.34	104012290	7070	14.77	14860	14860	14660	19340	10420	14880	14711.78	3.95	0	-1899	15200	15040	14870	14710	14540	15120	14790	41	4460	500	10410	10	1	8260000	1213	25.27	1.25	12	0.09	581.00	11702.00	20200	20240402	-27.33	9920	20231020	47.98	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	10500	39.81	20231024	6.85	N	045660	500	41 억		326265	N	N	0	N	00	N
47	20241024	100521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-180	5	-1.21	61248960	4161	8.69	14860	14860	14660	19340	10420	14880	14719.77	3.95	0	-1801	15200	15040	14870	14710	14540	15120	14790	41	4460	500	10410	10	1	8260000	1214	25.30	1.26	12	0.05	581.00	11702.00	20200	20240402	-27.23	9920	20231020	48.19	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	10500	40.00	20231024	6.85	N	045660	500	41 억		326265	N	N	0	N	00	N
48	20241024	090550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	-70	5	-0.47	6145080	414	0.86	14860	14860	14810	19340	10420	14880	14843.19	3.95	0	-50	15200	15040	14870	14710	14540	15120	14790	41	4460	500	10410	10	1	8260000	1223	25.49	1.27	12	0.01	581.00	11702.00	20200	20240402	-26.68	9920	20231020	49.29	20200	-26.68	20240402	12570	17.82	20240102	20200	-26.68	20240402	10500	41.05	20231024	6.85	N	045660	500	41 억		326265	N	N	0	N	00	N
49	20241023	160518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	-20	5	-0.13	710294980	47859	191.15	14810	15030	14700	19370	10430	14900	14841.41	3.91	0	3620	15253	15076	14923	14746	14593	15000	14670	41	4470	500	10430	10	1	8260000	1229	25.61	1.27	12	0.58	581.00	11702.00	20200	20240402	-26.34	9920	20231020	50.00	20200	-26.34	20240402	12570	18.38	20240102	20200	-26.34	20240402	10500	41.71	20231024	6.85	N	045660	500	41 억		322603	N	N	0	N	00	N
50	20241023	150529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	-20	5	-0.13	572965450	38603	154.18	14810	15030	14700	19370	10430	14900	14842.51	3.91	0	2903	15253	15076	14923	14746	14593	15000	14670	41	4470	500	10430	10	1	8260000	1229	25.61	1.27	12	0.47	581.00	11702.00	20200	20240402	-26.34	9920	20231020	50.00	20200	-26.34	20240402	12570	18.38	20240102	20200	-26.34	20240402	10500	41.71	20231024	6.85	N	045660	500	41 억		322603	N	N	0	N	00	N
51	20241023	140529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	-90	5	-0.60	266205010	17950	71.69	14810	15030	14700	19370	10430	14900	14830.36	3.91	0	-2156	15253	15076	14923	14746	14593	15000	14670	41	4470	500	10430	10	1	8260000	1223	25.49	1.27	12	0.22	581.00	11702.00	20200	20240402	-26.68	9920	20231020	49.29	20200	-26.68	20240402	12570	17.82	20240102	20200	-26.68	20240402	10500	41.05	20231024	6.85	N	045660	500	41 억		322603	N	N	0	N	00	N
52	20241023	130522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	-60	5	-0.40	162368290	10941	43.70	14810	15030	14740	19370	10430	14900	14840.35	3.91	0	-4233	15253	15076	14923	14746	14593	15000	14670	41	4470	500	10430	10	1	8260000	1226	25.54	1.27	12	0.13	581.00	11702.00	20200	20240402	-26.53	9920	20231020	49.60	20200	-26.53	20240402	12570	18.06	20240102	20200	-26.53	20240402	10500	41.33	20231024	6.85	N	045660	500	41 억		322603	N	N	0	N	00	N
53	20241023	120519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	-20	5	-0.13	131837780	8884	35.48	14810	15030	14740	19370	10430	14900	14839.91	3.91	0	-4499	15253	15076	14923	14746	14593	15000	14670	41	4470	500	10430	10	1	8260000	1229	25.61	1.27	12	0.11	581.00	11702.00	20200	20240402	-26.34	9920	20231020	50.00	20200	-26.34	20240402	12570	18.38	20240102	20200	-26.34	20240402	10500	41.71	20231024	6.85	N	045660	500	41 억		322603	N	N	0	N	00	N
54	20241023	110518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-150	5	-1.01	110195420	7427	29.66	14810	15030	14740	19370	10430	14900	14837.13	3.91	0	-4011	15253	15076	14923	14746	14593	15000	14670	41	4470	500	10430	10	1	8260000	1218	25.39	1.26	12	0.09	581.00	11702.00	20200	20240402	-26.98	9920	20231020	48.69	20200	-26.98	20240402	12570	17.34	20240102	20200	-26.98	20240402	10500	40.48	20231024	6.85	N	045660	500	41 억		322603	N	N	0	N	00	N
55	20241023	100520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	-30	5	-0.20	30348180	2040	8.15	14810	15030	14810	19370	10430	14900	14876.55	3.91	0	-403	15253	15076	14923	14746	14593	15000	14670	41	4470	500	10430	10	1	8260000	1228	25.59	1.27	12	0.02	581.00	11702.00	20200	20240402	-26.39	9920	20231020	49.90	20200	-26.39	20240402	12570	18.30	20240102	20200	-26.39	20240402	10500	41.62	20231024	6.85	N	045660	500	41 억		322603	N	N	0	N	00	N
56	20241023	090520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	30	2	0.20	3057280	206	0.82	14810	15030	14810	19370	10430	14900	14840.88	3.91	0	53	15253	15076	14923	14746	14593	15000	14670	41	4470	500	10430	10	1	8260000	1233	25.70	1.28	12	0.00	581.00	11702.00	20200	20240402	-26.09	9920	20231020	50.50	20200	-26.09	20240402	12570	18.77	20240102	20200	-26.09	20240402	10500	42.19	20231024	6.85	N	045660	500	41 억		322603	N	N	0	N	00	N
57	20241022	160513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-170	5	-1.13	367304270	24704	127.27	15030	15100	14770	19590	10550	15070	14868.21	3.95	0	-3716	15363	15216	14963	14816	14563	15290	14890	41	4520	500	10540	10	1	8260000	1231	25.65	1.27	12	0.30	581.00	11702.00	20200	20240402	-26.24	9920	20231020	50.20	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	10500	41.90	20231024	6.92	N	045660	500	41 억		326319	N	N	0	N	00	N
58	20241022	150519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	-100	5	-0.66	337256960	22685	116.87	15030	15100	14770	19590	10550	15070	14866.96	3.95	0	-3349	15363	15216	14963	14816	14563	15290	14890	41	4520	500	10540	10	1	8260000	1237	25.77	1.28	12	0.27	581.00	11702.00	20200	20240402	-25.89	9920	20231020	50.91	20200	-25.89	20240402	12570	19.09	20240102	20200	-25.89	20240402	10500	42.57	20231024	6.92	N	045660	500	41 억		326319	N	N	0	N	00	N
59	20241022	140520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-280	5	-1.86	296014210	19912	102.59	15030	15100	14770	19590	10550	15070	14866.12	3.95	0	-3517	15363	15216	14963	14816	14563	15290	14890	41	4520	500	10540	10	1	8260000	1222	25.46	1.26	12	0.24	581.00	11702.00	20200	20240402	-26.78	9920	20231020	49.09	20200	-26.78	20240402	12570	17.66	20240102	20200	-26.78	20240402	10500	40.86	20231024	6.92	N	045660	500	41 억		326319	N	N	0	N	00	N
60	20241022	130520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-280	5	-1.86	274001030	18426	94.93	15030	15100	14770	19590	10550	15070	14870.35	3.95	0	-3760	15363	15216	14963	14816	14563	15290	14890	41	4520	500	10540	10	1	8260000	1222	25.46	1.26	12	0.22	581.00	11702.00	20200	20240402	-26.78	9920	20231020	49.09	20200	-26.78	20240402	12570	17.66	20240102	20200	-26.78	20240402	10500	40.86	20231024	6.92	N	045660	500	41 억		326319	N	N	0	N	00	N
61	20241022	120518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-160	5	-1.06	240434830	16157	83.24	15030	15100	14770	19590	10550	15070	14881.16	3.95	0	-3887	15363	15216	14963	14816	14563	15290	14890	41	4520	500	10540	10	1	8260000	1232	25.66	1.27	12	0.20	581.00	11702.00	20200	20240402	-26.19	9920	20231020	50.30	20200	-26.19	20240402	12570	18.62	20240102	20200	-26.19	20240402	10500	42.00	20231024	6.92	N	045660	500	41 억		326319	N	N	0	N	00	N
62	20241022	110516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-90	5	-0.60	210400560	14133	72.81	15030	15100	14770	19590	10550	15070	14887.18	3.95	0	-3796	15363	15216	14963	14816	14563	15290	14890	41	4520	500	10540	10	1	8260000	1237	25.78	1.28	12	0.17	581.00	11702.00	20200	20240402	-25.84	9920	20231020	51.01	20200	-25.84	20240402	12570	19.17	20240102	20200	-25.84	20240402	10500	42.67	20231024	6.92	N	045660	500	41 억		326319	N	N	0	N	00	N
63	20241022	100517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	-140	5	-0.93	181494530	12189	62.80	15030	15100	14770	19590	10550	15070	14890.03	3.95	0	-3130	15363	15216	14963	14816	14563	15290	14890	41	4520	500	10540	10	1	8260000	1233	25.70	1.28	12	0.15	581.00	11702.00	20200	20240402	-26.09	9920	20231020	50.50	20200	-26.09	20240402	12570	18.77	20240102	20200	-26.09	20240402	10500	42.19	20231024	6.92	N	045660	500	41 억		326319	N	N	0	N	00	N
64	20241022	090517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	30	2	0.20	21931520	1462	7.53	15030	15100	14870	19590	10550	15070	15001.04	3.95	0	17	15363	15216	14963	14816	14563	15290	14890	41	4520	500	10540	10	1	8260000	1247	25.99	1.29	12	0.02	581.00	11702.00	20200	20240402	-25.25	9920	20231020	52.22	20200	-25.25	20240402	12570	20.13	20240102	20200	-25.25	20240402	10500	43.81	20231024	6.92	N	045660	500	41 억		326319	N	N	0	N	00	N
65	20241021	160513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	220	2	1.48	288041720	19229	103.18	14710	15110	14710	19300	10400	14850	14979.55	3.86	0	7238	15150	15000	14860	14710	14570	14930	14640	41	4450	500	10390	10	1	8260000	1245	25.94	1.29	12	0.23	581.00	11702.00	20200	20240402	-25.40	9920	20231020	51.92	20200	-25.40	20240402	12570	19.89	20240102	20200	-25.40	20240402	10500	43.52	20231024	6.80	N	045660	500	41 억		319123	N	N	0	N	00	N
66	20241021	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	210	2	1.41	284306090	18981	101.85	14710	15110	14710	19300	10400	14850	14978.46	3.86	0	7207	15150	15000	14860	14710	14570	14930	14640	41	4450	500	10390	10	1	8260000	1244	25.92	1.29	12	0.23	581.00	11702.00	20200	20240402	-25.45	9920	20231020	51.81	20200	-25.45	20240402	12570	19.81	20240102	20200	-25.45	20240402	10500	43.43	20231024	6.80	N	045660	500	41 억		319123	N	N	0	N	00	N
67	20241021	140518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	160	2	1.08	162923060	10890	58.44	14710	15100	14710	19300	10400	14850	14960.80	3.86	0	1676	15150	15000	14860	14710	14570	14930	14640	41	4450	500	10390	10	1	8260000	1240	25.83	1.28	12	0.13	581.00	11702.00	20200	20240402	-25.69	9920	20231020	51.31	20200	-25.69	20240402	12570	19.41	20240102	20200	-25.69	20240402	10500	42.95	20231024	6.80	N	045660	500	41 억		319123	N	N	0	N	00	N
68	20241021	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	130	2	0.88	147888180	9887	53.05	14710	15100	14710	19300	10400	14850	14957.84	3.86	0	1563	15150	15000	14860	14710	14570	14930	14640	41	4450	500	10390	10	1	8260000	1237	25.78	1.28	12	0.12	581.00	11702.00	20200	20240402	-25.84	9920	20231020	51.01	20200	-25.84	20240402	12570	19.17	20240102	20200	-25.84	20240402	10500	42.67	20231024	6.80	N	045660	500	41 억		319123	N	N	0	N	00	N
69	20241021	120516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	190	2	1.28	131859350	8817	47.31	14710	15100	14710	19300	10400	14850	14955.13	3.86	0	1234	15150	15000	14860	14710	14570	14930	14640	41	4450	500	10390	10	1	8260000	1242	25.89	1.29	12	0.11	581.00	11702.00	20200	20240402	-25.54	9920	20231020	51.61	20200	-25.54	20240402	12570	19.65	20240102	20200	-25.54	20240402	10500	43.24	20231024	6.80	N	045660	500	41 억		319123	N	N	0	N	00	N
70	20241021	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	50	2	0.34	75424890	5054	27.12	14710	15050	14710	19300	10400	14850	14923.80	3.86	0	-743	15150	15000	14860	14710	14570	14930	14640	41	4450	500	10390	10	1	8260000	1231	25.65	1.27	12	0.06	581.00	11702.00	20200	20240402	-26.24	9920	20231020	50.20	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	10500	41.90	20231024	6.80	N	045660	500	41 억		319123	N	N	0	N	00	N
71	20241021	100516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	60	2	0.40	66837400	4478	24.03	14710	15050	14710	19300	10400	14850	14925.73	3.86	0	-594	15150	15000	14860	14710	14570	14930	14640	41	4450	500	10390	10	1	8260000	1232	25.66	1.27	12	0.05	581.00	11702.00	20200	20240402	-26.19	9920	20231020	50.30	20200	-26.19	20240402	12570	18.62	20240102	20200	-26.19	20240402	10500	42.00	20231024	6.80	N	045660	500	41 억		319123	N	N	0	N	00	N
72	20241021	090513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	0	3	0.00	8110300	547	2.94	14710	14860	14710	19300	10400	14850	14826.87	3.86	0	-391	15150	15000	14860	14710	14570	14930	14640	41	4450	500	10390	10	1	8260000	1227	25.56	1.27	12	0.01	581.00	11702.00	20200	20240402	-26.49	9920	20231020	49.70	20200	-26.49	20240402	12570	18.14	20240102	20200	-26.49	20240402	10500	41.43	20231024	6.80	N	045660	500	41 억		319123	N	N	0	N	00	N
73	20241018	160513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	-160	5	-1.07	275212270	18540	33.27	15010	15010	14720	19510	10510	15010	14844.24	3.93	0	-5823	15583	15296	15113	14826	14643	15205	14735	41	4500	500	10500	10	1	8260000	1227	25.56	1.27	12	0.22	581.00	11702.00	20200	20240402	-26.49	9920	20231020	49.70	20200	-26.49	20240402	12570	18.14	20240102	20200	-26.49	20240402	9920	49.70	20231020	6.87	N	045660	500	41 억		324942	N	N	0	N	00	N
74	20241018	150524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	-160	5	-1.07	260316400	17537	31.47	15010	15010	14720	19510	10510	15010	14843.84	3.93	0	-5559	15583	15296	15113	14826	14643	15205	14735	41	4500	500	10500	10	1	8260000	1227	25.56	1.27	12	0.21	581.00	11702.00	20200	20240402	-26.49	9920	20231020	49.70	20200	-26.49	20240402	12570	18.14	20240102	20200	-26.49	20240402	9920	49.70	20231020	6.87	N	045660	500	41 억		324942	N	N	0	N	00	N
75	20241018	140528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	-200	5	-1.33	207495160	13983	25.10	15010	15010	14720	19510	10510	15010	14839.10	3.93	0	-5327	15583	15296	15113	14826	14643	15205	14735	41	4500	500	10500	10	1	8260000	1223	25.49	1.27	12	0.17	581.00	11702.00	20200	20240402	-26.68	9920	20231020	49.29	20200	-26.68	20240402	12570	17.82	20240102	20200	-26.68	20240402	9920	49.29	20231020	6.87	N	045660	500	41 억		324942	N	N	0	N	00	N
76	20241018	130516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	-200	5	-1.33	197484110	13304	23.88	15010	15010	14740	19510	10510	15010	14843.96	3.93	0	-4787	15583	15296	15113	14826	14643	15205	14735	41	4500	500	10500	10	1	8260000	1223	25.49	1.27	12	0.16	581.00	11702.00	20200	20240402	-26.68	9920	20231020	49.29	20200	-26.68	20240402	12570	17.82	20240102	20200	-26.68	20240402	9920	49.29	20231020	6.87	N	045660	500	41 억		324942	N	N	0	N	00	N
77	20241018	120522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	-180	5	-1.20	187977190	12660	22.72	15010	15010	14750	19510	10510	15010	14848.12	3.93	0	-4292	15583	15296	15113	14826	14643	15205	14735	41	4500	500	10500	10	1	8260000	1225	25.52	1.27	12	0.15	581.00	11702.00	20200	20240402	-26.58	9920	20231020	49.50	20200	-26.58	20240402	12570	17.98	20240102	20200	-26.58	20240402	9920	49.50	20231020	6.87	N	045660	500	41 억		324942	N	N	0	N	00	N
78	20241018	110519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	-180	5	-1.20	98221490	6598	11.84	15010	15010	14790	19510	10510	15010	14886.56	3.93	0	-2004	15583	15296	15113	14826	14643	15205	14735	41	4500	500	10500	10	1	8260000	1225	25.52	1.27	12	0.08	581.00	11702.00	20200	20240402	-26.58	9920	20231020	49.50	20200	-26.58	20240402	12570	17.98	20240102	20200	-26.58	20240402	9920	49.50	20231020	6.87	N	045660	500	41 억		324942	N	N	0	N	00	N
79	20241018	100515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	-90	5	-0.60	46138610	3090	5.55	15010	15010	14860	19510	10510	15010	14931.59	3.93	0	-833	15583	15296	15113	14826	14643	15205	14735	41	4500	500	10500	10	1	8260000	1232	25.68	1.27	12	0.04	581.00	11702.00	20200	20240402	-26.14	9920	20231020	50.40	20200	-26.14	20240402	12570	18.70	20240102	20200	-26.14	20240402	9920	50.40	20231020	6.87	N	045660	500	41 억		324942	N	N	0	N	00	N
80	20241018	090516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-30	5	-0.20	1875360	125	0.22	15010	15010	14980	19510	10510	15010	15002.88	3.93	0	-96	15583	15296	15113	14826	14643	15205	14735	41	4500	500	10500	10	1	8260000	1237	25.78	1.28	12	0.00	581.00	11702.00	20200	20240402	-25.84	9920	20231020	51.01	20200	-25.84	20240402	12570	19.17	20240102	20200	-25.84	20240402	9920	51.01	20231020	6.87	N	045660	500	41 억		324942	N	N	0	N	00	N
81	20241017	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	-610	5	-3.91	837879490	55682	94.07	15190	15400	14930	20300	10940	15620	15047.55	4.12	0	-15714	15966	15792	15526	15352	15086	15880	15440	41	4680	500	10930	10	1	8260000	1240	25.83	1.28	12	0.67	581.00	11702.00	20200	20240402	-25.69	9920	20231020	51.31	20200	-25.69	20240402	12570	19.41	20240102	20200	-25.69	20240402	9920	51.31	20231020	6.83	N	045660	500	41 억		340637	N	N	0	N	00	N
82	20241017	150515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-640	5	-4.10	786144870	52230	88.23	15190	15400	14930	20300	10940	15620	15051.56	4.12	0	-13813	15966	15792	15526	15352	15086	15880	15440	41	4680	500	10930	10	1	8260000	1237	25.78	1.28	12	0.63	581.00	11702.00	20200	20240402	-25.84	9920	20231020	51.01	20200	-25.84	20240402	12570	19.17	20240102	20200	-25.84	20240402	9920	51.01	20231020	6.83	N	045660	500	41 억		340637	N	N	0	N	00	N
83	20241017	140516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	-600	5	-3.84	616556190	40896	69.09	15190	15400	14930	20300	10940	15620	15076.16	4.12	0	-13451	15966	15792	15526	15352	15086	15880	15440	41	4680	500	10930	10	1	8260000	1241	25.85	1.28	12	0.50	581.00	11702.00	20200	20240402	-25.64	9920	20231020	51.41	20200	-25.64	20240402	12570	19.49	20240102	20200	-25.64	20240402	9920	51.41	20231020	6.83	N	045660	500	41 억		340637	N	N	0	N	00	N
84	20241017	130513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	-600	5	-3.84	558594080	37029	62.55	15190	15400	14930	20300	10940	15620	15085.27	4.12	0	-10892	15966	15792	15526	15352	15086	15880	15440	41	4680	500	10930	10	1	8260000	1241	25.85	1.28	12	0.45	581.00	11702.00	20200	20240402	-25.64	9920	20231020	51.41	20200	-25.64	20240402	12570	19.49	20240102	20200	-25.64	20240402	9920	51.41	20231020	6.83	N	045660	500	41 억		340637	N	N	0	N	00	N
85	20241017	120516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-620	5	-3.97	542432580	35953	60.74	15190	15400	14930	20300	10940	15620	15087.22	4.12	0	-10522	15966	15792	15526	15352	15086	15880	15440	41	4680	500	10930	10	1	8260000	1239	25.82	1.28	12	0.44	581.00	11702.00	20200	20240402	-25.74	9920	20231020	51.21	20200	-25.74	20240402	12570	19.33	20240102	20200	-25.74	20240402	9920	51.21	20231020	6.83	N	045660	500	41 억		340637	N	N	0	N	00	N
86	20241017	110515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	-650	5	-4.16	510382250	33814	57.12	15190	15400	14930	20300	10940	15620	15093.77	4.12	0	-10260	15966	15792	15526	15352	15086	15880	15440	41	4680	500	10930	10	1	8260000	1237	25.77	1.28	12	0.41	581.00	11702.00	20200	20240402	-25.89	9920	20231020	50.91	20200	-25.89	20240402	12570	19.09	20240102	20200	-25.89	20240402	9920	50.91	20231020	6.83	N	045660	500	41 억		340637	N	N	0	N	00	N
87	20241017	100518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	-540	5	-3.46	394012390	26064	44.03	15190	15400	14930	20300	10940	15620	15117.05	4.12	0	-8053	15966	15792	15526	15352	15086	15880	15440	41	4680	500	10930	10	1	8260000	1246	25.96	1.29	12	0.32	581.00	11702.00	20200	20240402	-25.35	9920	20231020	52.02	20200	-25.35	20240402	12570	19.97	20240102	20200	-25.35	20240402	9920	52.02	20231020	6.83	N	045660	500	41 억		340637	N	N	0	N	00	N
88	20241017	090512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	-580	5	-3.71	167006950	11030	18.63	15190	15400	15010	20300	10940	15620	15141.03	4.12	0	1755	15966	15792	15526	15352	15086	15880	15440	41	4680	500	10930	10	1	8260000	1242	25.89	1.29	12	0.13	581.00	11702.00	20200	20240402	-25.54	9920	20231020	51.61	20200	-25.54	20240402	12570	19.65	20240102	20200	-25.54	20240402	9920	51.61	20231020	6.83	N	045660	500	41 억		340637	N	N	0	N	00	N
89	20241016	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	-110	5	-0.70	915913430	59166	53.95	15580	15700	15260	20400	11020	15730	15479.78	4.20	0	-6514	16283	16006	15483	15206	14683	16145	15345	41	4670	500	11010	10	1	8260000	1290	26.88	1.33	12	0.72	581.00	11702.00	20200	20240402	-22.67	9920	20231020	57.46	20200	-22.67	20240402	12570	24.26	20240102	20200	-22.67	20240402	9920	57.46	20231020	6.89	N	045660	500	41 억		346896	N	N	0	N	00	N
90	20241016	150514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15670	-60	5	-0.38	806196250	52138	47.54	15580	15700	15260	20400	11020	15730	15462.35	4.20	0	-4317	16283	16006	15483	15206	14683	16145	15345	41	4670	500	11010	10	1	8260000	1294	26.97	1.34	12	0.63	581.00	11702.00	20200	20240402	-22.43	9920	20231020	57.96	20200	-22.43	20240402	12570	24.66	20240102	20200	-22.43	20240402	9920	57.96	20231020	6.89	N	045660	500	41 억		346896	N	N	0	N	00	N
91	20241016	140513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	-320	5	-2.03	657242100	42555	38.80	15580	15670	15260	20400	11020	15730	15444.03	4.20	0	-7746	16283	16006	15483	15206	14683	16145	15345	41	4670	500	11010	10	1	8260000	1273	26.52	1.32	12	0.52	581.00	11702.00	20200	20240402	-23.71	9920	20231020	55.34	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	9920	55.34	20231020	6.89	N	045660	500	41 억		346896	N	N	0	N	00	N
92	20241016	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	-300	5	-1.91	570109790	36879	33.63	15580	15670	15260	20400	11020	15730	15458.38	4.20	0	-6706	16283	16006	15483	15206	14683	16145	15345	41	4670	500	11010	10	1	8260000	1275	26.56	1.32	12	0.45	581.00	11702.00	20200	20240402	-23.61	9920	20231020	55.54	20200	-23.61	20240402	12570	22.75	20240102	20200	-23.61	20240402	9920	55.54	20231020	6.89	N	045660	500	41 억		346896	N	N	0	N	00	N
93	20241016	120512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15480	-250	5	-1.59	494695530	31983	29.16	15580	15670	15260	20400	11020	15730	15466.84	4.20	0	-5943	16283	16006	15483	15206	14683	16145	15345	41	4670	500	11010	10	1	8260000	1279	26.64	1.32	12	0.39	581.00	11702.00	20200	20240402	-23.37	9920	20231020	56.05	20200	-23.37	20240402	12570	23.15	20240102	20200	-23.37	20240402	9920	56.05	20231020	6.89	N	045660	500	41 억		346896	N	N	0	N	00	N
94	20241016	110511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15500	-230	5	-1.46	338757430	21849	19.92	15580	15670	15410	20400	11020	15730	15503.71	4.20	0	-4579	16283	16006	15483	15206	14683	16145	15345	41	4670	500	11010	10	1	8260000	1280	26.68	1.32	12	0.26	581.00	11702.00	20200	20240402	-23.27	9920	20231020	56.25	20200	-23.27	20240402	12570	23.31	20240102	20200	-23.27	20240402	9920	56.25	20231020	6.89	N	045660	500	41 억		346896	N	N	0	N	00	N
95	20241016	100512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15530	-200	5	-1.27	257336000	16585	15.12	15580	15670	15410	20400	11020	15730	15515.22	4.20	0	-4021	16283	16006	15483	15206	14683	16145	15345	41	4670	500	11010	10	1	8260000	1283	26.73	1.33	12	0.20	581.00	11702.00	20200	20240402	-23.12	9920	20231020	56.55	20200	-23.12	20240402	12570	23.55	20240102	20200	-23.12	20240402	9920	56.55	20231020	6.89	N	045660	500	41 억		346896	N	N	0	N	00	N
96	20241016	090512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	-210	5	-1.34	32704890	2107	1.92	15580	15670	15450	20400	11020	15730	15514.34	4.20	0	906	16283	16006	15483	15206	14683	16145	15345	41	4670	500	11010	10	1	8260000	1282	26.71	1.33	12	0.03	581.00	11702.00	20200	20240402	-23.17	9920	20231020	56.45	20200	-23.17	20240402	12570	23.47	20240102	20200	-23.17	20240402	9920	56.45	20231020	6.89	N	045660	500	41 억		346896	N	N	0	N	00	N
97	20241015	160508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	690	2	4.59	1672399110	108917	158.13	15200	15760	14960	19550	10530	15040	15354.36	3.91	0	23669	15546	15292	14796	14542	14046	15420	14670	41	4510	500	10520	10	1	8260000	1299	27.07	1.34	12	1.32	581.00	11702.00	20200	20240402	-22.13	9920	20231020	58.57	20200	-22.13	20240402	12570	25.14	20240102	20200	-22.13	20240402	9920	58.57	20231020	6.85	N	045660	500	41 억		323343	N	N	0	N	00	N
98	20241015	150513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	550	2	3.66	1394479110	91178	132.38	15200	15620	14960	19550	10530	15040	15294.03	3.91	0	22125	15546	15292	14796	14542	14046	15420	14670	41	4510	500	10520	10	1	8260000	1288	26.83	1.33	12	1.10	581.00	11702.00	20200	20240402	-22.82	9920	20231020	57.16	20200	-22.82	20240402	12570	24.03	20240102	20200	-22.82	20240402	9920	57.16	20231020	6.85	N	045660	500	41 억		323343	N	N	0	N	00	N
99	20241015	140513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	350	2	2.33	1143963040	75021	108.92	15200	15600	14960	19550	10530	15040	15248.57	3.91	0	15390	15546	15292	14796	14542	14046	15420	14670	41	4510	500	10520	10	1	8260000	1271	26.49	1.32	12	0.91	581.00	11702.00	20200	20240402	-23.81	9920	20231020	55.14	20200	-23.81	20240402	12570	22.43	20240102	20200	-23.81	20240402	9920	55.14	20231020	6.85	N	045660	500	41 억		323343	N	N	0	N	00	N
100	20241015	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15340	300	2	1.99	1045855100	68628	99.64	15200	15600	14960	19550	10530	15040	15239.48	3.91	0	13168	15546	15292	14796	14542	14046	15420	14670	41	4510	500	10520	10	1	8260000	1267	26.40	1.31	12	0.83	581.00	11702.00	20200	20240402	-24.06	9920	20231020	54.64	20200	-24.06	20240402	12570	22.04	20240102	20200	-24.06	20240402	9920	54.64	20231020	6.85	N	045660	500	41 억		323343	N	N	0	N	00	N
101	20241015	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15120	80	2	0.53	608513390	40230	58.41	15200	15380	14960	19550	10530	15040	15125.86	3.91	0	6372	15546	15292	14796	14542	14046	15420	14670	41	4510	500	10520	10	1	8260000	1249	26.02	1.29	12	0.49	581.00	11702.00	20200	20240402	-25.15	9920	20231020	52.42	20200	-25.15	20240402	12570	20.29	20240102	20200	-25.15	20240402	9920	52.42	20231020	6.85	N	045660	500	41 억		323343	N	N	0	N	00	N
102	20241015	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	110	2	0.73	519380120	34315	49.82	15200	15380	14960	19550	10530	15040	15135.66	3.91	0	6177	15546	15292	14796	14542	14046	15420	14670	41	4510	500	10520	10	1	8260000	1251	26.08	1.29	12	0.42	581.00	11702.00	20200	20240402	-25.00	9920	20231020	52.72	20200	-25.00	20240402	12570	20.53	20240102	20200	-25.00	20240402	9920	52.72	20231020	6.85	N	045660	500	41 억		323343	N	N	0	N	00	N
103	20241015	100512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	50	2	0.33	316825540	20863	30.29	15200	15380	15020	19550	10530	15040	15186.00	3.91	0	3095	15546	15292	14796	14542	14046	15420	14670	41	4510	500	10520	10	1	8260000	1246	25.97	1.29	12	0.25	581.00	11702.00	20200	20240402	-25.30	9920	20231020	52.12	20200	-25.30	20240402	12570	20.05	20240102	20200	-25.30	20240402	9920	52.12	20231020	6.85	N	045660	500	41 억		323343	N	N	0	N	00	N
104	20241015	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15280	240	2	1.60	100185030	6619	9.61	15200	15280	15020	19550	10530	15040	15135.98	3.91	0	1862	15546	15292	14796	14542	14046	15420	14670	41	4510	500	10520	10	1	8260000	1262	26.30	1.31	12	0.08	581.00	11702.00	20200	20240402	-24.36	9920	20231020	54.03	20200	-24.36	20240402	12570	21.56	20240102	20200	-24.36	20240402	9920	54.03	20231020	6.85	N	045660	500	41 억		323343	N	N	0	N	00	N
105	20241014	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	710	2	4.95	1014459580	68824	256.84	14310	15050	14300	18620	10040	14330	14739.52	3.77	0	11988	14543	14436	14333	14226	14123	14385	14175	41	4290	500	10030	10	1	8260000	1242	25.89	1.29	12	0.83	581.00	11702.00	20200	20240402	-25.54	9920	20231020	51.61	20200	-25.54	20240402	12570	19.65	20240102	20200	-25.54	20240402	9920	51.61	20231020	6.87	N	045660	500	41 억		311445	N	N	0	N	00	N
106	20241014	150506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	540	2	3.77	850752980	57900	216.08	14310	14900	14300	18620	10040	14330	14693.49	3.77	0	10030	14543	14436	14333	14226	14123	14385	14175	41	4290	500	10030	10	1	8260000	1228	25.59	1.27	12	0.70	581.00	11702.00	20200	20240402	-26.39	9920	20231020	49.90	20200	-26.39	20240402	12570	18.30	20240102	20200	-26.39	20240402	9920	49.90	20231020	6.87	N	045660	500	41 억		311445	N	N	0	N	00	N
107	20241014	140505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	360	2	2.51	701452230	47818	178.45	14310	14850	14300	18620	10040	14330	14669.21	3.77	0	5397	14543	14436	14333	14226	14123	14385	14175	41	4290	500	10030	10	1	8260000	1213	25.28	1.26	12	0.58	581.00	11702.00	20200	20240402	-27.28	9920	20231020	48.08	20200	-27.28	20240402	12570	16.87	20240102	20200	-27.28	20240402	9920	48.08	20231020	6.87	N	045660	500	41 억		311445	N	N	0	N	00	N
108	20241014	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	340	2	2.37	689654430	47013	175.45	14310	14850	14300	18620	10040	14330	14669.44	3.77	0	5256	14543	14436	14333	14226	14123	14385	14175	41	4290	500	10030	10	1	8260000	1212	25.25	1.25	12	0.57	581.00	11702.00	20200	20240402	-27.38	9920	20231020	47.88	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	9920	47.88	20231020	6.87	N	045660	500	41 억		311445	N	N	0	N	00	N
109	20241014	120458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	400	2	2.79	589418950	40175	149.93	14310	14850	14300	18620	10040	14330	14671.29	3.77	0	4413	14543	14436	14333	14226	14123	14385	14175	41	4290	500	10030	10	1	8260000	1217	25.35	1.26	12	0.49	581.00	11702.00	20200	20240402	-27.08	9920	20231020	48.49	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	9920	48.49	20231020	6.87	N	045660	500	41 억		311445	N	N	0	N	00	N
110	20241014	110502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	350	2	2.44	548275830	37376	139.48	14310	14850	14300	18620	10040	14330	14669.19	3.77	0	2465	14543	14436	14333	14226	14123	14385	14175	41	4290	500	10030	10	1	8260000	1213	25.27	1.25	12	0.45	581.00	11702.00	20200	20240402	-27.33	9920	20231020	47.98	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	9920	47.98	20231020	6.87	N	045660	500	41 억		311445	N	N	0	N	00	N
111	20241014	100501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	370	2	2.58	410803770	28023	104.58	14310	14850	14300	18620	10040	14330	14659.52	3.77	0	1938	14543	14436	14333	14226	14123	14385	14175	41	4290	500	10030	10	1	8260000	1214	25.30	1.26	12	0.34	581.00	11702.00	20200	20240402	-27.23	9920	20231020	48.19	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	9920	48.19	20231020	6.87	N	045660	500	41 억		311445	N	N	0	N	00	N
112	20241014	090503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	60	2	0.42	11479340	802	2.99	14310	14430	14300	18620	10040	14330	14313.39	3.77	0	-110	14543	14436	14333	14226	14123	14385	14175	41	4290	500	10030	10	1	8260000	1189	24.77	1.23	12	0.01	581.00	11702.00	20200	20240402	-28.76	9920	20231020	45.06	20200	-28.76	20240402	12570	14.48	20240102	20200	-28.76	20240402	9920	45.06	20231020	6.87	N	045660	500	41 억		311445	N	N	0	N	00	N
113	20241011	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-80	5	-0.56	380806960	26624	115.90	14340	14440	14230	18730	10090	14410	14303.15	3.75	0	1937	14536	14472	14376	14312	14216	14425	14265	41	4320	500	10080	10	1	8260000	1184	24.66	1.22	12	0.32	581.00	11702.00	20200	20240402	-29.06	9920	20231020	44.46	20200	-29.06	20240402	12570	14.00	20240102	20200	-29.06	20240402	9920	44.46	20231020	6.61	N	045660	500	41 억		309408	N	N	0	N	00	N
114	20241011	150500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-80	5	-0.56	344008490	24057	104.73	14340	14440	14230	18730	10090	14410	14299.73	3.75	0	2066	14536	14472	14376	14312	14216	14425	14265	41	4320	500	10080	10	1	8260000	1184	24.66	1.22	12	0.29	581.00	11702.00	20200	20240402	-29.06	9920	20231020	44.46	20200	-29.06	20240402	12570	14.00	20240102	20200	-29.06	20240402	9920	44.46	20231020	6.61	N	045660	500	41 억		309408	N	N	0	N	00	N
115	20241011	140501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-110	5	-0.76	302563050	21166	92.14	14340	14440	14230	18730	10090	14410	14294.77	3.75	0	1946	14536	14472	14376	14312	14216	14425	14265	41	4320	500	10080	10	1	8260000	1181	24.61	1.22	12	0.26	581.00	11702.00	20200	20240402	-29.21	9920	20231020	44.15	20200	-29.21	20240402	12570	13.76	20240102	20200	-29.21	20240402	9920	44.15	20231020	6.61	N	045660	500	41 억		309408	N	N	0	N	00	N
116	20241011	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-110	5	-0.76	269842550	18877	82.18	14340	14440	14230	18730	10090	14410	14294.78	3.75	0	1946	14536	14472	14376	14312	14216	14425	14265	41	4320	500	10080	10	1	8260000	1181	24.61	1.22	12	0.23	581.00	11702.00	20200	20240402	-29.21	9920	20231020	44.15	20200	-29.21	20240402	12570	13.76	20240102	20200	-29.21	20240402	9920	44.15	20231020	6.61	N	045660	500	41 억		309408	N	N	0	N	00	N
117	20241011	120459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	-120	5	-0.83	248411110	17380	75.66	14340	14440	14230	18730	10090	14410	14292.93	3.75	0	1207	14536	14472	14376	14312	14216	14425	14265	41	4320	500	10080	10	1	8260000	1180	24.60	1.22	12	0.21	581.00	11702.00	20200	20240402	-29.26	9920	20231020	44.05	20200	-29.26	20240402	12570	13.68	20240102	20200	-29.26	20240402	9920	44.05	20231020	6.61	N	045660	500	41 억		309408	N	N	0	N	00	N
118	20241011	110458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-70	5	-0.49	217845610	15245	66.37	14340	14440	14230	18730	10090	14410	14289.64	3.75	0	864	14536	14472	14376	14312	14216	14425	14265	41	4320	500	10080	10	1	8260000	1184	24.68	1.23	12	0.18	581.00	11702.00	20200	20240402	-29.01	9920	20231020	44.56	20200	-29.01	20240402	12570	14.08	20240102	20200	-29.01	20240402	9920	44.56	20231020	6.61	N	045660	500	41 억		309408	N	N	0	N	00	N
119	20241011	100506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-80	5	-0.56	160098540	11210	48.80	14340	14440	14230	18730	10090	14410	14281.76	3.75	0	-298	14536	14472	14376	14312	14216	14425	14265	41	4320	500	10080	10	1	8260000	1184	24.66	1.22	12	0.14	581.00	11702.00	20200	20240402	-29.06	9920	20231020	44.46	20200	-29.06	20240402	12570	14.00	20240102	20200	-29.06	20240402	9920	44.46	20231020	6.61	N	045660	500	41 억		309408	N	N	0	N	00	N
120	20241011	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	30	2	0.21	8540880	595	2.59	14340	14440	14340	18730	10090	14410	14354.42	3.75	0	19	14536	14472	14376	14312	14216	14425	14265	41	4320	500	10080	10	1	8260000	1193	24.85	1.23	12	0.01	581.00	11702.00	20200	20240402	-28.51	9920	20231020	45.56	20200	-28.51	20240402	12570	14.88	20240102	20200	-28.51	20240402	9920	45.56	20231020	6.61	N	045660	500	41 억		309408	N	N	0	N	00	N
121	20241010	160510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	110	2	0.77	328995670	22931	19.13	14430	14440	14280	18590	10010	14300	14347.18	3.73	0	966	15613	14956	14623	13966	13633	14790	13800	41	4290	500	10010	10	1	8260000	1190	24.80	1.23	12	0.28	581.00	11702.00	20200	20240402	-28.66	9610	20230926	49.95	20200	-28.66	20240402	12570	14.64	20240102	20200	-28.66	20240402	9920	45.26	20231020	6.50	N	045660	500	41 억		308443	N	N	0	N	00	N
122	20241010	150518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	110	2	0.77	276292320	19267	16.07	14430	14440	14280	18590	10010	14300	14340.18	3.73	0	414	15613	14956	14623	13966	13633	14790	13800	41	4290	500	10010	10	1	8260000	1190	24.80	1.23	12	0.23	581.00	11702.00	20200	20240402	-28.66	9610	20230926	49.95	20200	-28.66	20240402	12570	14.64	20240102	20200	-28.66	20240402	9920	45.26	20231020	6.50	N	045660	500	41 억		308443	N	N	0	N	00	N
123	20241010	140515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	70	2	0.49	231840740	16180	13.50	14430	14430	14280	18590	10010	14300	14328.85	3.73	0	508	15613	14956	14623	13966	13633	14790	13800	41	4290	500	10010	10	1	8260000	1187	24.73	1.23	12	0.20	581.00	11702.00	20200	20240402	-28.86	9610	20230926	49.53	20200	-28.86	20240402	12570	14.32	20240102	20200	-28.86	20240402	9920	44.86	20231020	6.50	N	045660	500	41 억		308443	N	N	0	N	00	N
124	20241010	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14350	50	2	0.35	203507140	14204	11.85	14430	14430	14280	18590	10010	14300	14327.45	3.73	0	1260	15613	14956	14623	13966	13633	14790	13800	41	4290	500	10010	10	1	8260000	1185	24.70	1.23	12	0.17	581.00	11702.00	20200	20240402	-28.96	9610	20230926	49.32	20200	-28.96	20240402	12570	14.16	20240102	20200	-28.96	20240402	9920	44.66	20231020	6.50	N	045660	500	41 억		308443	N	N	0	N	00	N
125	20241010	120514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14350	50	2	0.35	190055040	13265	11.07	14430	14430	14280	18590	10010	14300	14327.56	3.73	0	1352	15613	14956	14623	13966	13633	14790	13800	41	4290	500	10010	10	1	8260000	1185	24.70	1.23	12	0.16	581.00	11702.00	20200	20240402	-28.96	9610	20230926	49.32	20200	-28.96	20240402	12570	14.16	20240102	20200	-28.96	20240402	9920	44.66	20231020	6.50	N	045660	500	41 억		308443	N	N	0	N	00	N
126	20241010	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	20	2	0.14	169012250	11799	9.84	14430	14430	14280	18590	10010	14300	14324.29	3.73	0	1327	15613	14956	14623	13966	13633	14790	13800	41	4290	500	10010	10	1	8260000	1183	24.65	1.22	12	0.14	581.00	11702.00	20200	20240402	-29.11	9610	20230926	49.01	20200	-29.11	20240402	12570	13.92	20240102	20200	-29.11	20240402	9920	44.35	20231020	6.50	N	045660	500	41 억		308443	N	N	0	N	00	N
127	20241010	100513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	0	3	0.00	142314340	9936	8.29	14430	14430	14280	18590	10010	14300	14323.10	3.73	0	1715	15613	14956	14623	13966	13633	14790	13800	41	4290	500	10010	10	1	8260000	1181	24.61	1.22	12	0.12	581.00	11702.00	20200	20240402	-29.21	9610	20230926	48.80	20200	-29.21	20240402	12570	13.76	20240102	20200	-29.21	20240402	9920	44.15	20231020	6.50	N	045660	500	41 억		308443	N	N	0	N	00	N
128	20241010	090513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	20	2	0.14	8624450	598	0.50	14430	14430	14320	18590	10010	14300	14422.16	3.73	0	-258	15613	14956	14623	13966	13633	14790	13800	41	4290	500	10010	10	1	8260000	1183	24.65	1.22	12	0.01	581.00	11702.00	20200	20240402	-29.11	9610	20230926	49.01	20200	-29.11	20240402	12570	13.92	20240102	20200	-29.11	20240402	9920	44.35	20231020	6.50	N	045660	500	41 억		308443	N	N	0	N	00	N
129	20241008	160510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-280	5	-1.92	1734314440	119006	130.38	15200	15280	14290	18950	10210	14580	14573.43	4.36	0	-52246	15253	14916	14733	14396	14213	14825	14305	41	4370	500	10200	10	1	8260000	1181	24.61	1.22	12	1.44	581.00	11702.00	20200	20240402	-29.21	9610	20230926	48.80	20200	-29.21	20240402	12570	13.76	20240102	20200	-29.21	20240402	9920	44.15	20231020	6.60	N	045660	500	41 억		360396	N	N	0	N	00	N
130	20241008	150513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-200	5	-1.37	1619798520	111004	121.62	15200	15280	14300	18950	10210	14580	14592.25	4.36	0	-50557	15253	14916	14733	14396	14213	14825	14305	41	4370	500	10200	10	1	8260000	1188	24.75	1.23	12	1.34	581.00	11702.00	20200	20240402	-28.81	9610	20230926	49.64	20200	-28.81	20240402	12570	14.40	20240102	20200	-28.81	20240402	9920	44.96	20231020	6.60	N	045660	500	41 억		360396	N	N	0	N	00	N
131	20241008	140512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-180	5	-1.23	1514403630	103661	113.57	15200	15280	14300	18950	10210	14580	14609.19	4.36	0	-50394	15253	14916	14733	14396	14213	14825	14305	41	4370	500	10200	10	1	8260000	1189	24.78	1.23	12	1.25	581.00	11702.00	20200	20240402	-28.71	9610	20230926	49.84	20200	-28.71	20240402	12570	14.56	20240102	20200	-28.71	20240402	9920	45.16	20231020	6.60	N	045660	500	41 억		360396	N	N	0	N	00	N
132	20241008	130511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-150	5	-1.03	1456238800	99621	109.15	15200	15280	14300	18950	10210	14580	14617.79	4.36	0	-49824	15253	14916	14733	14396	14213	14825	14305	41	4370	500	10200	10	1	8260000	1192	24.84	1.23	12	1.21	581.00	11702.00	20200	20240402	-28.56	9610	20230926	50.16	20200	-28.56	20240402	12570	14.80	20240102	20200	-28.56	20240402	9920	45.46	20231020	6.60	N	045660	500	41 억		360396	N	N	0	N	00	N
133	20241008	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	-210	5	-1.44	1415324150	96778	106.03	15200	15280	14300	18950	10210	14580	14624.44	4.36	0	-48863	15253	14916	14733	14396	14213	14825	14305	41	4370	500	10200	10	1	8260000	1187	24.73	1.23	12	1.17	581.00	11702.00	20200	20240402	-28.86	9610	20230926	49.53	20200	-28.86	20240402	12570	14.32	20240102	20200	-28.86	20240402	9920	44.86	20231020	6.60	N	045660	500	41 억		360396	N	N	0	N	00	N
134	20241008	110511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	-210	5	-1.44	1340862610	91581	100.34	15200	15280	14300	18950	10210	14580	14641.28	4.36	0	-46715	15253	14916	14733	14396	14213	14825	14305	41	4370	500	10200	10	1	8260000	1187	24.73	1.23	12	1.11	581.00	11702.00	20200	20240402	-28.86	9610	20230926	49.53	20200	-28.86	20240402	12570	14.32	20240102	20200	-28.86	20240402	9920	44.86	20231020	6.60	N	045660	500	41 억		360396	N	N	0	N	00	N
135	20241008	100513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-180	5	-1.23	1160066340	78972	86.52	15200	15280	14300	18950	10210	14580	14689.59	4.36	0	-40893	15253	14916	14733	14396	14213	14825	14305	41	4370	500	10200	10	1	8260000	1189	24.78	1.23	12	0.96	581.00	11702.00	20200	20240402	-28.71	9610	20230926	49.84	20200	-28.71	20240402	12570	14.56	20240102	20200	-28.71	20240402	9920	45.16	20231020	6.60	N	045660	500	41 억		360396	N	N	0	N	00	N
136	20241008	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	40	2	0.27	522443680	34943	38.28	15200	15280	14620	18950	10210	14580	14951.31	4.36	0	-15540	15253	14916	14733	14396	14213	14825	14305	41	4370	500	10200	10	1	8260000	1208	25.16	1.25	12	0.42	581.00	11702.00	20200	20240402	-27.62	9610	20230926	52.13	20200	-27.62	20240402	12570	16.31	20240102	20200	-27.62	20240402	9920	47.38	20231020	6.60	N	045660	500	41 억		360396	N	N	0	N	00	N
137	20241007	160508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	-360	5	-2.41	1201154770	81968	266.04	14940	15070	14550	19420	10460	14940	14653.95	4.39	0	-1613	15326	15132	15016	14822	14706	15075	14765	41	4480	500	10450	10	1	8260000	1204	25.09	1.25	12	0.99	581.00	11702.00	20200	20240402	-27.82	9100	20230922	60.22	20200	-27.82	20240402	12570	15.99	20240102	20200	-27.82	20240402	9920	46.98	20231020	6.56	N	045660	500	41 억		362710	N	N	0	N	00	N
138	20241007	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-340	5	-2.28	1176712210	80294	260.61	14940	15070	14550	19420	10460	14940	14655.05	4.39	0	-912	15326	15132	15016	14822	14706	15075	14765	41	4480	500	10450	10	1	8260000	1206	25.13	1.25	12	0.97	581.00	11702.00	20200	20240402	-27.72	9100	20230922	60.44	20200	-27.72	20240402	12570	16.15	20240102	20200	-27.72	20240402	9920	47.18	20231020	6.56	N	045660	500	41 억		362710	N	N	0	N	00	N
139	20241007	140513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-310	5	-2.07	876897440	59722	193.84	14940	15070	14550	19420	10460	14940	14682.99	4.39	0	627	15326	15132	15016	14822	14706	15075	14765	41	4480	500	10450	10	1	8260000	1208	25.18	1.25	12	0.72	581.00	11702.00	20200	20240402	-27.57	9100	20230922	60.77	20200	-27.57	20240402	12570	16.39	20240102	20200	-27.57	20240402	9920	47.48	20231020	6.56	N	045660	500	41 억		362710	N	N	0	N	00	N
140	20241007	130500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	-350	5	-2.34	806361420	54884	178.14	14940	15070	14550	19420	10460	14940	14692.10	4.39	0	1093	15326	15132	15016	14822	14706	15075	14765	41	4480	500	10450	10	1	8260000	1205	25.11	1.25	12	0.66	581.00	11702.00	20200	20240402	-27.77	9100	20230922	60.33	20200	-27.77	20240402	12570	16.07	20240102	20200	-27.77	20240402	9920	47.08	20231020	6.56	N	045660	500	41 억		362710	N	N	0	N	00	N
141	20241007	120531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-260	5	-1.74	653431440	44417	144.16	14940	15070	14550	19420	10460	14940	14711.29	4.39	0	3004	15326	15132	15016	14822	14706	15075	14765	41	4480	500	10450	10	1	8260000	1213	25.27	1.25	12	0.54	581.00	11702.00	20200	20240402	-27.33	9100	20230922	61.32	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	9920	47.98	20231020	6.56	N	045660	500	41 억		362710	N	N	0	N	00	N
142	20241007	110453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-260	5	-1.74	595848720	40483	131.40	14940	15070	14550	19420	10460	14940	14718.49	4.39	0	2801	15326	15132	15016	14822	14706	15075	14765	41	4480	500	10450	10	1	8260000	1213	25.27	1.25	12	0.49	581.00	11702.00	20200	20240402	-27.33	9100	20230922	61.32	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	9920	47.98	20231020	6.56	N	045660	500	41 억		362710	N	N	0	N	00	N
143	20241007	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14960	20	2	0.13	82613380	5507	17.87	14940	15070	14880	19420	10460	14940	15001.52	4.39	0	-89	15326	15132	15016	14822	14706	15075	14765	41	4480	500	10450	10	1	8260000	1236	25.75	1.28	12	0.07	581.00	11702.00	20200	20240402	-25.94	9100	20230922	64.40	20200	-25.94	20240402	12570	19.01	20240102	20200	-25.94	20240402	9920	50.81	20231020	6.56	N	045660	500	41 억		362710	N	N	0	N	00	N
144	20241007	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	0	3	0.00	7232140	484	1.57	14940	14950	14930	19420	10460	14940	14942.44	4.39	0	100	15326	15132	15016	14822	14706	15075	14765	41	4480	500	10450	10	1	8260000	1234	25.71	1.28	12	0.01	581.00	11702.00	20200	20240402	-26.04	9100	20230922	64.18	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9920	50.60	20231020	6.56	N	045660	500	41 억		362710	N	N	0	N	00	N
145	20241004	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	-280	5	-1.84	462579020	30796	25.17	15210	15210	14900	19780	10660	15220	15020.88	4.42	0	-2341	16460	15840	15250	14630	14040	16150	14940	41	4560	500	10650	10	1	8260000	1234	25.71	1.28	12	0.37	581.00	11702.00	20200	20240402	-26.04	9100	20230922	64.18	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9920	50.60	20231020	6.53	N	045660	500	41 억		365020	N	N	0	N	00	N
146	20241004	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14960	-260	5	-1.71	400500900	26651	21.78	15210	15210	14900	19780	10660	15220	15027.61	4.42	0	-2652	16460	15840	15250	14630	14040	16150	14940	41	4560	500	10650	10	1	8260000	1236	25.75	1.28	12	0.32	581.00	11702.00	20200	20240402	-25.94	9100	20230922	64.40	20200	-25.94	20240402	12570	19.01	20240102	20200	-25.94	20240402	9920	50.81	20231020	6.53	N	045660	500	41 억		365020	N	N	0	N	00	N
147	20241004	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	-200	5	-1.31	275431970	18309	14.96	15210	15210	14900	19780	10660	15220	15043.53	4.42	0	-3798	16460	15840	15250	14630	14040	16150	14940	41	4560	500	10650	10	1	8260000	1241	25.85	1.28	12	0.22	581.00	11702.00	20200	20240402	-25.64	9100	20230922	65.05	20200	-25.64	20240402	12570	19.49	20240102	20200	-25.64	20240402	9920	51.41	20231020	6.53	N	045660	500	41 억		365020	N	N	0	N	00	N
148	20241004	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	-280	5	-1.84	248596880	16519	13.50	15210	15210	14900	19780	10660	15220	15049.15	4.42	0	-3218	16460	15840	15250	14630	14040	16150	14940	41	4560	500	10650	10	1	8260000	1234	25.71	1.28	12	0.20	581.00	11702.00	20200	20240402	-26.04	9100	20230922	64.18	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9920	50.60	20231020	6.53	N	045660	500	41 억		365020	N	N	0	N	00	N
149	20241004	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	-160	5	-1.05	156929430	10408	8.51	15210	15210	14900	19780	10660	15220	15077.77	4.42	0	-2485	16460	15840	15250	14630	14040	16150	14940	41	4560	500	10650	10	1	8260000	1244	25.92	1.29	12	0.13	581.00	11702.00	20200	20240402	-25.45	9100	20230922	65.49	20200	-25.45	20240402	12570	19.81	20240102	20200	-25.45	20240402	9920	51.81	20231020	6.53	N	045660	500	41 억		365020	N	N	0	N	00	N
150	20241004	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	-150	5	-0.99	134792780	8937	7.30	15210	15210	14900	19780	10660	15220	15082.55	4.42	0	-1955	16460	15840	15250	14630	14040	16150	14940	41	4560	500	10650	10	1	8260000	1245	25.94	1.29	12	0.11	581.00	11702.00	20200	20240402	-25.40	9100	20230922	65.60	20200	-25.40	20240402	12570	19.89	20240102	20200	-25.40	20240402	9920	51.92	20231020	6.53	N	045660	500	41 억		365020	N	N	0	N	00	N
151	20241004	100436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	-130	5	-0.85	123121940	8163	6.67	15210	15210	14900	19780	10660	15220	15082.93	4.42	0	-1999	16460	15840	15250	14630	14040	16150	14940	41	4560	500	10650	10	1	8260000	1246	25.97	1.29	12	0.10	581.00	11702.00	20200	20240402	-25.30	9100	20230922	65.82	20200	-25.30	20240402	12570	20.05	20240102	20200	-25.30	20240402	9920	52.12	20231020	6.53	N	045660	500	41 억		365020	N	N	0	N	00	N
152	20241004	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	-70	5	-0.46	17891080	1178	0.96	15210	15210	15120	19780	10660	15220	15187.67	4.42	0	-76	16460	15840	15250	14630	14040	16150	14940	41	4560	500	10650	10	1	8260000	1251	26.08	1.29	12	0.01	581.00	11702.00	20200	20240402	-25.00	9100	20230922	66.48	20200	-25.00	20240402	12570	20.53	20240102	20200	-25.00	20240402	9920	52.72	20231020	6.53	N	045660	500	41 억		365020	N	N	0	N	00	N
153	20241002	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15220	430	2	2.91	1874713120	122156	381.09	14710	15870	14660	19220	10360	14790	15346.88	4.40	0	1832	15183	14986	14863	14666	14543	14925	14605	41	4430	500	10350	10	1	8260000	1257	26.20	1.30	12	1.48	581.00	11702.00	20200	20240402	-24.65	9100	20230922	67.25	20200	-24.65	20240402	12570	21.08	20240102	20200	-24.65	20240402	9920	53.43	20231020	6.48	N	045660	500	41 억		363220	N	N	0	N	00	N
154	20241002	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	390	2	2.64	1823014250	118755	370.48	14710	15870	14660	19220	10360	14790	15351.05	4.40	0	1106	15183	14986	14863	14666	14543	14925	14605	41	4430	500	10350	10	1	8260000	1254	26.13	1.30	12	1.44	581.00	11702.00	20200	20240402	-24.85	9100	20230922	66.81	20200	-24.85	20240402	12570	20.76	20240102	20200	-24.85	20240402	9920	53.02	20231020	6.48	N	045660	500	41 억		363220	N	N	0	N	00	N
155	20241002	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15210	420	2	2.84	1773581660	115500	360.33	14710	15870	14660	19220	10360	14790	15355.69	4.40	0	939	15183	14986	14863	14666	14543	14925	14605	41	4430	500	10350	10	1	8260000	1256	26.18	1.30	12	1.40	581.00	11702.00	20200	20240402	-24.70	9100	20230922	67.14	20200	-24.70	20240402	12570	21.00	20240102	20200	-24.70	20240402	9920	53.33	20231020	6.48	N	045660	500	41 억		363220	N	N	0	N	00	N
156	20241002	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	610	2	4.12	1676050710	109121	340.43	14710	15870	14660	19220	10360	14790	15359.56	4.40	0	5172	15183	14986	14863	14666	14543	14925	14605	41	4430	500	10350	10	1	8260000	1272	26.51	1.32	12	1.32	581.00	11702.00	20200	20240402	-23.76	9100	20230922	69.23	20200	-23.76	20240402	12570	22.51	20240102	20200	-23.76	20240402	9920	55.24	20231020	6.48	N	045660	500	41 억		363220	N	N	0	N	00	N
157	20241002	120435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15420	630	2	4.26	1659959250	108074	337.16	14710	15870	14660	19220	10360	14790	15359.47	4.40	0	4805	15183	14986	14863	14666	14543	14925	14605	41	4430	500	10350	10	1	8260000	1274	26.54	1.32	12	1.31	581.00	11702.00	20200	20240402	-23.66	9100	20230922	69.45	20200	-23.66	20240402	12570	22.67	20240102	20200	-23.66	20240402	9920	55.44	20231020	6.48	N	045660	500	41 억		363220	N	N	0	N	00	N
158	20241002	110430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15500	710	2	4.80	1482668850	96549	301.21	14710	15870	14660	19220	10360	14790	15356.65	4.40	0	5067	15183	14986	14863	14666	14543	14925	14605	41	4430	500	10350	10	1	8260000	1280	26.68	1.32	12	1.17	581.00	11702.00	20200	20240402	-23.27	9100	20230922	70.33	20200	-23.27	20240402	12570	23.31	20240102	20200	-23.27	20240402	9920	56.25	20231020	6.48	N	045660	500	41 억		363220	N	N	0	N	00	N
159	20241002	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15510	720	2	4.87	828464840	54645	170.48	14710	15510	14660	19220	10360	14790	15160.85	4.40	0	1279	15183	14986	14863	14666	14543	14925	14605	41	4430	500	10350	10	1	8260000	1281	26.70	1.33	12	0.66	581.00	11702.00	20200	20240402	-23.22	9100	20230922	70.44	20200	-23.22	20240402	12570	23.39	20240102	20200	-23.22	20240402	9920	56.35	20231020	6.48	N	045660	500	41 억		363220	N	N	0	N	00	N
160	20241002	090428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	150	2	1.01	130742070	8741	27.27	14710	15090	14660	19220	10360	14790	14957.34	4.40	0	-3998	15183	14986	14863	14666	14543	14925	14605	41	4430	500	10350	10	1	8260000	1234	25.71	1.28	12	0.11	581.00	11702.00	20200	20240402	-26.04	9100	20230922	64.18	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9920	50.60	20231020	6.48	N	045660	500	41 억		363220	N	N	0	N	00	N