KissMeData/050890/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	160553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4580	210	2	4.81	20791004745	4382079	4332.22	4480	4925	4480	5680	3060	4370	4744.67	5.49	0	-103952	4476	4422	4396	4342	4316	4410	4330	306	1310	500	3230	5	1	61095231	2798	6.86	1.02	12	7.17	668.00	4492.00	7370	20240116	-37.86	4035	20240909	13.51	7370	-37.86	20240116	4035	13.51	20240909	7370	-37.86	20240116	4035	13.51	20240909	3.49	N	050890	500	306 억		3353830	N	N	965	N	00	N
3	20241031	150559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4585	215	2	4.92	20527418730	4324541	4275.33	4480	4925	4480	5680	3060	4370	4746.73	5.49	0	-111660	4476	4422	4396	4342	4316	4410	4330	306	1310	500	3230	5	1	61095231	2801	6.86	1.02	12	7.08	668.00	4492.00	7370	20240116	-37.79	4035	20240909	13.63	7370	-37.79	20240116	4035	13.63	20240909	7370	-37.79	20240116	4035	13.63	20240909	3.49	N	050890	500	306 억		3353830	N	N	24	N	00	N
4	20241031	140559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4615	245	2	5.61	19691052145	4142192	4095.06	4480	4925	4480	5680	3060	4370	4753.78	5.49	0	-154146	4476	4422	4396	4342	4316	4410	4330	306	1310	500	3230	5	1	61095231	2820	6.91	1.03	12	6.78	668.00	4492.00	7370	20240116	-37.38	4035	20240909	14.37	7370	-37.38	20240116	4035	14.37	20240909	7370	-37.38	20240116	4035	14.37	20240909	3.49	N	050890	500	306 억		3353830	N	N	24	N	00	N
5	20241031	130558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4675	305	2	6.98	18938129665	3979161	3933.88	4480	4925	4480	5680	3060	4370	4759.33	5.49	0	-177181	4476	4422	4396	4342	4316	4410	4330	306	1310	500	3230	5	1	61095231	2856	7.00	1.04	12	6.51	668.00	4492.00	7370	20240116	-36.57	4035	20240909	15.86	7370	-36.57	20240116	4035	15.86	20240909	7370	-36.57	20240116	4035	15.86	20240909	3.49	N	050890	500	306 억		3353830	N	N	24	N	00	N
6	20241031	120558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4685	315	2	7.21	17956255020	3769416	3726.52	4480	4925	4480	5680	3060	4370	4763.67	5.49	0	-171207	4476	4422	4396	4342	4316	4410	4330	306	1310	500	3230	5	1	61095231	2862	7.01	1.04	12	6.17	668.00	4492.00	7370	20240116	-36.43	4035	20240909	16.11	7370	-36.43	20240116	4035	16.11	20240909	7370	-36.43	20240116	4035	16.11	20240909	3.49	N	050890	500	306 억		3353830	N	N	24	N	00	N
7	20241031	110559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4725	355	2	8.12	16681834630	3496351	3456.57	4480	4925	4480	5680	3060	4370	4771.21	5.49	0	-172507	4476	4422	4396	4342	4316	4410	4330	306	1310	500	3230	5	1	61095231	2887	7.07	1.05	12	5.72	668.00	4492.00	7370	20240116	-35.89	4035	20240909	17.10	7370	-35.89	20240116	4035	17.10	20240909	7370	-35.89	20240116	4035	17.10	20240909	3.49	N	050890	500	306 억		3353830	N	N	24	N	00	N
8	20241031	100559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4780	410	2	9.38	14262546930	2981293	2947.37	4480	4925	4480	5680	3060	4370	4784.01	5.49	0	-171813	4476	4422	4396	4342	4316	4410	4330	306	1310	500	3230	5	1	61095231	2920	7.16	1.06	12	4.88	668.00	4492.00	7370	20240116	-35.14	4035	20240909	18.46	7370	-35.14	20240116	4035	18.46	20240909	7370	-35.14	20240116	4035	18.46	20240909	3.49	N	050890	500	306 억		3353830	N	N	24	N	00	N
9	20241031	090556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4720	350	2	8.01	4118186415	862177	852.37	4480	4925	4480	5680	3060	4370	4776.50	5.49	0	-56169	4476	4422	4396	4342	4316	4410	4330	306	1310	500	3230	5	1	61095231	2884	7.07	1.05	12	1.41	668.00	4492.00	7370	20240116	-35.96	4035	20240909	16.98	7370	-35.96	20240116	4035	16.98	20240909	7370	-35.96	20240116	4035	16.98	20240909	3.49	N	050890	500	306 억		3353830	N	N	24	N	00	N
10	20241030	160555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4370	-30	5	-0.68	400265885	90870	105.01	4400	4450	4370	5720	3080	4400	4405.62	5.50	0	-8796	4453	4426	4378	4351	4303	4440	4365	306	1320	500	3250	5	1	61095231	2670	6.54	0.97	12	0.15	668.00	4492.00	7370	20240116	-40.71	4035	20240909	8.30	7370	-40.71	20240116	4035	8.30	20240909	7370	-40.71	20240116	4035	8.30	20240909	3.49	N	050890	500	306 억		3363183	N	N	24	N	00	N
11	20241030	150608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4385	-15	5	-0.34	354974980	80516	93.04	4400	4450	4370	5720	3080	4400	4408.75	5.50	0	-8023	4453	4426	4378	4351	4303	4440	4365	306	1320	500	3250	5	1	61095231	2679	6.56	0.98	12	0.13	668.00	4492.00	7370	20240116	-40.50	4035	20240909	8.67	7370	-40.50	20240116	4035	8.67	20240909	7370	-40.50	20240116	4035	8.67	20240909	3.49	N	050890	500	306 억		3363183	N	N	20	N	00	N
12	20241030	140600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4370	-30	5	-0.68	321354485	72853	84.19	4400	4450	4370	5720	3080	4400	4411.00	5.50	0	-6594	4453	4426	4378	4351	4303	4440	4365	306	1320	500	3250	5	1	61095231	2670	6.54	0.97	12	0.12	668.00	4492.00	7370	20240116	-40.71	4035	20240909	8.30	7370	-40.71	20240116	4035	8.30	20240909	7370	-40.71	20240116	4035	8.30	20240909	3.49	N	050890	500	306 억		3363183	N	N	20	N	00	N
13	20241030	130600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4400	0	3	0.00	257389910	58271	67.34	4400	4450	4380	5720	3080	4400	4417.12	5.50	0	-5838	4453	4426	4378	4351	4303	4440	4365	306	1320	500	3250	5	1	61095231	2688	6.59	0.98	12	0.10	668.00	4492.00	7370	20240116	-40.30	4035	20240909	9.05	7370	-40.30	20240116	4035	9.05	20240909	7370	-40.30	20240116	4035	9.05	20240909	3.49	N	050890	500	306 억		3363183	N	N	20	N	00	N
14	20241030	120607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4410	10	2	0.23	204257275	46177	53.36	4400	4450	4385	5720	3080	4400	4423.36	5.50	0	-7066	4453	4426	4378	4351	4303	4440	4365	306	1320	500	3250	5	1	61095231	2694	6.60	0.98	12	0.08	668.00	4492.00	7370	20240116	-40.16	4035	20240909	9.29	7370	-40.16	20240116	4035	9.29	20240909	7370	-40.16	20240116	4035	9.29	20240909	3.49	N	050890	500	306 억		3363183	N	N	20	N	00	N
15	20241030	110558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4440	40	2	0.91	137167520	31038	35.87	4400	4445	4385	5720	3080	4400	4419.34	5.50	0	-3052	4453	4426	4378	4351	4303	4440	4365	306	1320	500	3250	5	1	61095231	2713	6.65	0.99	12	0.05	668.00	4492.00	7370	20240116	-39.76	4035	20240909	10.04	7370	-39.76	20240116	4035	10.04	20240909	7370	-39.76	20240116	4035	10.04	20240909	3.49	N	050890	500	306 억		3363183	N	N	20	N	00	N
16	20241030	100557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4430	30	2	0.68	79568125	18033	20.84	4400	4430	4385	5720	3080	4400	4412.36	5.50	0	474	4453	4426	4378	4351	4303	4440	4365	306	1320	500	3250	5	1	61095231	2707	6.63	0.99	12	0.03	668.00	4492.00	7370	20240116	-39.89	4035	20240909	9.79	7370	-39.89	20240116	4035	9.79	20240909	7370	-39.89	20240116	4035	9.79	20240909	3.49	N	050890	500	306 억		3363183	N	N	20	N	00	N
17	20241030	090559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4395	-5	5	-0.11	11949190	2721	3.14	4400	4400	4385	5720	3080	4400	4391.47	5.50	0	1389	4453	4426	4378	4351	4303	4440	4365	306	1320	500	3250	5	1	61095231	2685	6.58	0.98	12	0.00	668.00	4492.00	7370	20240116	-40.37	4035	20240909	8.92	7370	-40.37	20240116	4035	8.92	20240909	7370	-40.37	20240116	4035	8.92	20240909	3.49	N	050890	500	306 억		3363183	N	N	20	N	00	N
18	20241029	160538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4400	40	2	0.92	378104460	86531	105.23	4365	4405	4330	5660	3055	4360	4369.57	5.48	0	13833	4433	4396	4358	4321	4283	4415	4340	306	1300	500	3220	5	1	61095231	2688	6.59	0.98	12	0.14	668.00	4492.00	7370	20240116	-40.30	4035	20240909	9.05	7370	-40.30	20240116	4035	9.05	20240909	7370	-40.30	20240116	4035	9.05	20240909	3.50	N	050890	500	306 억		3347965	N	N	20	N	00	N
19	20241029	150549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4400	40	2	0.92	355493180	81388	98.97	4365	4405	4330	5660	3055	4360	4367.88	5.48	0	10510	4433	4396	4358	4321	4283	4415	4340	306	1300	500	3220	5	1	61095231	2688	6.59	0.98	12	0.13	668.00	4492.00	7370	20240116	-40.30	4035	20240909	9.05	7370	-40.30	20240116	4035	9.05	20240909	7370	-40.30	20240116	4035	9.05	20240909	3.50	N	050890	500	306 억		3347965	N	N	58	N	00	N
20	20241029	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4365	5	2	0.11	273485960	62654	76.19	4365	4405	4330	5660	3055	4360	4365.02	5.48	0	6028	4433	4396	4358	4321	4283	4415	4340	306	1300	500	3220	5	1	61095231	2667	6.53	0.97	12	0.10	668.00	4492.00	7370	20240116	-40.77	4035	20240909	8.18	7370	-40.77	20240116	4035	8.18	20240909	7370	-40.77	20240116	4035	8.18	20240909	3.50	N	050890	500	306 억		3347965	N	N	58	N	00	N
21	20241029	130542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4370	10	2	0.23	249702425	57202	69.56	4365	4405	4330	5660	3055	4360	4365.27	5.48	0	5537	4433	4396	4358	4321	4283	4415	4340	306	1300	500	3220	5	1	61095231	2670	6.54	0.97	12	0.09	668.00	4492.00	7370	20240116	-40.71	4035	20240909	8.30	7370	-40.71	20240116	4035	8.30	20240909	7370	-40.71	20240116	4035	8.30	20240909	3.50	N	050890	500	306 억		3347965	N	N	58	N	00	N
22	20241029	120545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4405	45	2	1.03	226548065	51916	63.13	4365	4405	4330	5660	3055	4360	4363.74	5.48	0	5268	4433	4396	4358	4321	4283	4415	4340	306	1300	500	3220	5	1	61095231	2691	6.59	0.98	12	0.08	668.00	4492.00	7370	20240116	-40.23	4035	20240909	9.17	7370	-40.23	20240116	4035	9.17	20240909	7370	-40.23	20240116	4035	9.17	20240909	3.50	N	050890	500	306 억		3347965	N	N	58	N	00	N
23	20241029	110559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4360	0	3	0.00	157127010	36069	43.86	4365	4395	4330	5660	3055	4360	4356.29	5.48	0	-5676	4433	4396	4358	4321	4283	4415	4340	306	1300	500	3220	5	1	61095231	2664	6.53	0.97	12	0.06	668.00	4492.00	7370	20240116	-40.84	4035	20240909	8.05	7370	-40.84	20240116	4035	8.05	20240909	7370	-40.84	20240116	4035	8.05	20240909	3.50	N	050890	500	306 억		3347965	N	N	58	N	00	N
24	20241029	100544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4365	5	2	0.11	115790000	26584	32.33	4365	4395	4330	5660	3055	4360	4355.63	5.48	0	-6054	4433	4396	4358	4321	4283	4415	4340	306	1300	500	3220	5	1	61095231	2667	6.53	0.97	12	0.04	668.00	4492.00	7370	20240116	-40.77	4035	20240909	8.18	7370	-40.77	20240116	4035	8.18	20240909	7370	-40.77	20240116	4035	8.18	20240909	3.50	N	050890	500	306 억		3347965	N	N	58	N	00	N
25	20241028	160538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4360	40	2	0.93	357499905	82153	43.87	4325	4395	4320	5610	3025	4320	4351.62	5.45	0	17624	4573	4446	4368	4241	4163	4407	4202	306	1290	500	3190	5	1	61095231	2664	6.53	0.97	12	0.13	668.00	4492.00	7370	20240116	-40.84	4035	20240909	8.05	7370	-40.84	20240116	4035	8.05	20240909	7370	-40.84	20240116	4035	8.05	20240909	3.50	N	050890	500	306 억		3330762	N	N	58	N	00	N
26	20241028	150541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4385	65	2	1.50	332777030	76494	40.85	4325	4395	4320	5610	3025	4320	4350.37	5.45	0	16635	4573	4446	4368	4241	4163	4407	4202	306	1290	500	3190	5	1	61095231	2679	6.56	0.98	12	0.13	668.00	4492.00	7370	20240116	-40.50	4035	20240909	8.67	7370	-40.50	20240116	4035	8.67	20240909	7370	-40.50	20240116	4035	8.67	20240909	3.50	N	050890	500	306 억		3330762	N	N	15	N	00	N
27	20241028	140543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4390	70	2	1.62	311613910	71660	38.27	4325	4395	4320	5610	3025	4320	4348.51	5.45	0	14399	4573	4446	4368	4241	4163	4407	4202	306	1290	500	3190	5	1	61095231	2682	6.57	0.98	12	0.12	668.00	4492.00	7370	20240116	-40.43	4035	20240909	8.80	7370	-40.43	20240116	4035	8.80	20240909	7370	-40.43	20240116	4035	8.80	20240909	3.50	N	050890	500	306 억		3330762	N	N	15	N	00	N
28	20241028	130540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4365	45	2	1.04	268089205	61723	32.96	4325	4380	4320	5610	3025	4320	4343.42	5.45	0	6894	4573	4446	4368	4241	4163	4407	4202	306	1290	500	3190	5	1	61095231	2667	6.53	0.97	12	0.10	668.00	4492.00	7370	20240116	-40.77	4035	20240909	8.18	7370	-40.77	20240116	4035	8.18	20240909	7370	-40.77	20240116	4035	8.18	20240909	3.50	N	050890	500	306 억		3330762	N	N	15	N	00	N
29	20241028	120542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4355	35	2	0.81	215285180	49600	26.49	4325	4360	4320	5610	3025	4320	4340.43	5.45	0	2406	4573	4446	4368	4241	4163	4407	4202	306	1290	500	3190	5	1	61095231	2661	6.52	0.97	12	0.08	668.00	4492.00	7370	20240116	-40.91	4035	20240909	7.93	7370	-40.91	20240116	4035	7.93	20240909	7370	-40.91	20240116	4035	7.93	20240909	3.50	N	050890	500	306 억		3330762	N	N	15	N	00	N
30	20241028	110456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4350	30	2	0.69	179013160	41254	22.03	4325	4360	4320	5610	3025	4320	4339.29	5.45	0	1092	4573	4446	4368	4241	4163	4407	4202	306	1290	500	3190	5	1	61095231	2658	6.51	0.97	12	0.07	668.00	4492.00	7370	20240116	-40.98	4035	20240909	7.81	7370	-40.98	20240116	4035	7.81	20240909	7370	-40.98	20240116	4035	7.81	20240909	3.50	N	050890	500	306 억		3330762	N	N	15	N	00	N
31	20241028	100538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4330	10	2	0.23	115422775	26627	14.22	4325	4355	4320	5610	3025	4320	4334.80	5.45	0	513	4573	4446	4368	4241	4163	4407	4202	306	1290	500	3190	5	1	61095231	2645	6.48	0.96	12	0.04	668.00	4492.00	7370	20240116	-41.25	4035	20240909	7.31	7370	-41.25	20240116	4035	7.31	20240909	7370	-41.25	20240116	4035	7.31	20240909	3.50	N	050890	500	306 억		3330762	N	N	15	N	00	N
32	20241028	090538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4320	0	3	0.00	20302225	4695	2.51	4325	4335	4320	5610	3025	4320	4324.22	5.45	0	505	4573	4446	4368	4241	4163	4407	4202	306	1290	500	3190	5	1	61095231	2639	6.47	0.96	12	0.01	668.00	4492.00	7370	20240116	-41.38	4035	20240909	7.06	7370	-41.38	20240116	4035	7.06	20240909	7370	-41.38	20240116	4035	7.06	20240909	3.50	N	050890	500	306 억		3330762	N	N	15	N	00	N
33	20241025	160537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4320	-150	5	-3.36	806479470	185405	143.18	4450	4495	4290	5810	3130	4470	4349.83	5.57	0	-74803	4566	4517	4441	4392	4316	4542	4417	306	1340	500	3300	5	1	61095231	2639	6.47	0.96	12	0.30	668.00	4492.00	7370	20240116	-41.38	4035	20240909	7.06	7370	-41.38	20240116	4035	7.06	20240909	7370	-41.38	20240116	4035	7.06	20240909	3.48	N	050890	500	306 억		3403226	N	N	15	N	00	N
34	20241025	150541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4325	-145	5	-3.24	763159195	175345	135.42	4450	4495	4290	5810	3130	4470	4352.33	5.57	0	-72382	4566	4517	4441	4392	4316	4542	4417	306	1340	500	3300	5	1	61095231	2642	6.47	0.96	12	0.29	668.00	4492.00	7370	20240116	-41.32	4035	20240909	7.19	7370	-41.32	20240116	4035	7.19	20240909	7370	-41.32	20240116	4035	7.19	20240909	3.48	N	050890	500	306 억		3403226	N	N	35	N	00	N
35	20241025	140539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4330	-140	5	-3.13	550820170	126085	97.37	4450	4495	4325	5810	3130	4470	4368.64	5.57	0	-61138	4566	4517	4441	4392	4316	4542	4417	306	1340	500	3300	5	1	61095231	2645	6.48	0.96	12	0.21	668.00	4492.00	7370	20240116	-41.25	4035	20240909	7.31	7370	-41.25	20240116	4035	7.31	20240909	7370	-41.25	20240116	4035	7.31	20240909	3.48	N	050890	500	306 억		3403226	N	N	35	N	00	N
36	20241025	130542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4340	-130	5	-2.91	467994885	106986	82.62	4450	4495	4335	5810	3130	4470	4374.36	5.57	0	-57164	4566	4517	4441	4392	4316	4542	4417	306	1340	500	3300	5	1	61095231	2652	6.50	0.97	12	0.18	668.00	4492.00	7370	20240116	-41.11	4035	20240909	7.56	7370	-41.11	20240116	4035	7.56	20240909	7370	-41.11	20240116	4035	7.56	20240909	3.48	N	050890	500	306 억		3403226	N	N	35	N	00	N
37	20241025	120542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4345	-125	5	-2.80	400138340	91380	70.57	4450	4495	4335	5810	3130	4470	4378.84	5.57	0	-52012	4566	4517	4441	4392	4316	4542	4417	306	1340	500	3300	5	1	61095231	2655	6.50	0.97	12	0.15	668.00	4492.00	7370	20240116	-41.04	4035	20240909	7.68	7370	-41.04	20240116	4035	7.68	20240909	7370	-41.04	20240116	4035	7.68	20240909	3.48	N	050890	500	306 억		3403226	N	N	35	N	00	N
38	20241025	110538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4345	-125	5	-2.80	361857485	82566	63.76	4450	4495	4340	5810	3130	4470	4382.65	5.57	0	-50472	4566	4517	4441	4392	4316	4542	4417	306	1340	500	3300	5	1	61095231	2655	6.50	0.97	12	0.14	668.00	4492.00	7370	20240116	-41.04	4035	20240909	7.68	7370	-41.04	20240116	4035	7.68	20240909	7370	-41.04	20240116	4035	7.68	20240909	3.48	N	050890	500	306 억		3403226	N	N	35	N	00	N
39	20241025	100539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4370	-100	5	-2.24	205942105	46773	36.12	4450	4495	4360	5810	3130	4470	4403.01	5.57	0	-25974	4566	4517	4441	4392	4316	4542	4417	306	1340	500	3300	5	1	61095231	2670	6.54	0.97	12	0.08	668.00	4492.00	7370	20240116	-40.71	4035	20240909	8.30	7370	-40.71	20240116	4035	8.30	20240909	7370	-40.71	20240116	4035	8.30	20240909	3.48	N	050890	500	306 억		3403226	N	N	35	N	00	N
40	20241025	090539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4450	-20	5	-0.45	26798935	6021	4.65	4450	4495	4430	5810	3130	4470	4450.91	5.57	0	-86	4566	4517	4441	4392	4316	4542	4417	306	1340	500	3300	5	1	61095231	2719	6.66	0.99	12	0.01	668.00	4492.00	7370	20240116	-39.62	4035	20240909	10.29	7370	-39.62	20240116	4035	10.29	20240909	7370	-39.62	20240116	4035	10.29	20240909	3.48	N	050890	500	306 억		3403226	N	N	35	N	00	N
41	20241024	160529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4470	40	2	0.90	571927810	128988	77.99	4415	4490	4365	5750	3105	4430	4433.87	5.51	0	28728	4556	4492	4386	4322	4216	4525	4355	306	1320	500	3270	5	1	61095231	2731	6.69	1.00	12	0.21	668.00	4492.00	7370	20240116	-39.35	4035	20240909	10.78	7370	-39.35	20240116	4035	10.78	20240909	7370	-39.35	20240116	4035	10.78	20240909	3.53	N	050890	500	306 억		3367158	N	N	35	N	00	N
42	20241024	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4465	35	2	0.79	528964445	119361	72.17	4415	4490	4365	5750	3105	4430	4431.64	5.51	0	25898	4556	4492	4386	4322	4216	4525	4355	306	1320	500	3270	5	1	61095231	2728	6.68	0.99	12	0.20	668.00	4492.00	7370	20240116	-39.42	4035	20240909	10.66	7370	-39.42	20240116	4035	10.66	20240909	7370	-39.42	20240116	4035	10.66	20240909	3.53	N	050890	500	306 억		3367158	N	N	13	N	00	N
43	20241024	140523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4430	0	3	0.00	445540640	100648	60.86	4415	4490	4365	5750	3105	4430	4426.72	5.51	0	22332	4556	4492	4386	4322	4216	4525	4355	306	1320	500	3270	5	1	61095231	2707	6.63	0.99	12	0.16	668.00	4492.00	7370	20240116	-39.89	4035	20240909	9.79	7370	-39.89	20240116	4035	9.79	20240909	7370	-39.89	20240116	4035	9.79	20240909	3.53	N	050890	500	306 억		3367158	N	N	13	N	00	N
44	20241024	130533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4440	10	2	0.23	368318050	83215	50.32	4415	4490	4365	5750	3105	4430	4426.10	5.51	0	19930	4556	4492	4386	4322	4216	4525	4355	306	1320	500	3270	5	1	61095231	2713	6.65	0.99	12	0.14	668.00	4492.00	7370	20240116	-39.76	4035	20240909	10.04	7370	-39.76	20240116	4035	10.04	20240909	7370	-39.76	20240116	4035	10.04	20240909	3.53	N	050890	500	306 억		3367158	N	N	13	N	00	N
45	20241024	120532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4480	50	2	1.13	324041390	73266	44.30	4415	4490	4365	5750	3105	4430	4422.80	5.51	0	17629	4556	4492	4386	4322	4216	4525	4355	306	1320	500	3270	5	1	61095231	2737	6.71	1.00	12	0.12	668.00	4492.00	7370	20240116	-39.21	4035	20240909	11.03	7370	-39.21	20240116	4035	11.03	20240909	7370	-39.21	20240116	4035	11.03	20240909	3.53	N	050890	500	306 억		3367158	N	N	13	N	00	N
46	20241024	110535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4450	20	2	0.45	213537045	48477	29.31	4415	4460	4365	5750	3105	4430	4404.86	5.51	0	6711	4556	4492	4386	4322	4216	4525	4355	306	1320	500	3270	5	1	61095231	2719	6.66	0.99	12	0.08	668.00	4492.00	7370	20240116	-39.62	4035	20240909	10.29	7370	-39.62	20240116	4035	10.29	20240909	7370	-39.62	20240116	4035	10.29	20240909	3.53	N	050890	500	306 억		3367158	N	N	13	N	00	N
47	20241024	100535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4420	-10	5	-0.23	146683030	33388	20.19	4415	4425	4365	5750	3105	4430	4393.18	5.51	0	2274	4556	4492	4386	4322	4216	4525	4355	306	1320	500	3270	5	1	61095231	2700	6.62	0.98	12	0.05	668.00	4492.00	7370	20240116	-40.03	4035	20240909	9.54	7370	-40.03	20240116	4035	9.54	20240909	7370	-40.03	20240116	4035	9.54	20240909	3.53	N	050890	500	306 억		3367158	N	N	13	N	00	N
48	20241024	090601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4390	-40	5	-0.90	20527355	4663	2.82	4415	4415	4390	5750	3105	4430	4401.57	5.51	0	-654	4556	4492	4386	4322	4216	4525	4355	306	1320	500	3270	5	1	61095231	2682	6.57	0.98	12	0.01	668.00	4492.00	7370	20240116	-40.43	4035	20240909	8.80	7370	-40.43	20240116	4035	8.80	20240909	7370	-40.43	20240116	4035	8.80	20240909	3.53	N	050890	500	306 억		3367158	N	N	13	N	00	N
49	20241023	160533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4430	115	2	2.67	719827670	164551	105.62	4315	4450	4280	5600	3025	4315	4374.47	5.44	0	-4580	4445	4380	4325	4260	4205	4352	4232	306	1285	500	3190	5	1	61095231	2707	6.63	0.99	12	0.27	668.00	4492.00	7370	20240116	-39.89	4035	20240909	9.79	7370	-39.89	20240116	4035	9.79	20240909	7370	-39.89	20240116	4035	9.79	20240909	3.53	N	050890	500	306 억		3324087	N	N	13	N	00	N
50	20241023	150545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4440	125	2	2.90	698474510	159734	102.53	4315	4450	4280	5600	3025	4315	4372.74	5.44	0	-4513	4445	4380	4325	4260	4205	4352	4232	306	1285	500	3190	5	1	61095231	2713	6.65	0.99	12	0.26	668.00	4492.00	7370	20240116	-39.76	4035	20240909	10.04	7370	-39.76	20240116	4035	10.04	20240909	7370	-39.76	20240116	4035	10.04	20240909	3.53	N	050890	500	306 억		3324087	N	N	0	N	00	N
51	20241023	140545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4425	110	2	2.55	599291610	137385	88.18	4315	4435	4280	5600	3025	4315	4362.13	5.44	0	-11993	4445	4380	4325	4260	4205	4352	4232	306	1285	500	3190	5	1	61095231	2703	6.62	0.99	12	0.22	668.00	4492.00	7370	20240116	-39.96	4035	20240909	9.67	7370	-39.96	20240116	4035	9.67	20240909	7370	-39.96	20240116	4035	9.67	20240909	3.53	N	050890	500	306 억		3324087	N	N	0	N	00	N
52	20241023	130537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4420	105	2	2.43	538295520	123598	79.33	4315	4435	4280	5600	3025	4315	4355.21	5.44	0	-18318	4445	4380	4325	4260	4205	4352	4232	306	1285	500	3190	5	1	61095231	2700	6.62	0.98	12	0.20	668.00	4492.00	7370	20240116	-40.03	4035	20240909	9.54	7370	-40.03	20240116	4035	9.54	20240909	7370	-40.03	20240116	4035	9.54	20240909	3.53	N	050890	500	306 억		3324087	N	N	0	N	00	N
53	20241023	120535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4410	95	2	2.20	461898055	106282	68.22	4315	4435	4280	5600	3025	4315	4345.97	5.44	0	-20739	4445	4380	4325	4260	4205	4352	4232	306	1285	500	3190	5	1	61095231	2694	6.60	0.98	12	0.17	668.00	4492.00	7370	20240116	-40.16	4035	20240909	9.29	7370	-40.16	20240116	4035	9.29	20240909	7370	-40.16	20240116	4035	9.29	20240909	3.53	N	050890	500	306 억		3324087	N	N	0	N	00	N
54	20241023	110533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4335	20	2	0.46	237522045	55243	35.46	4315	4350	4280	5600	3025	4315	4299.59	5.44	0	-29300	4445	4380	4325	4260	4205	4352	4232	306	1285	500	3190	5	1	61095231	2648	6.49	0.97	12	0.09	668.00	4492.00	7370	20240116	-41.18	4035	20240909	7.43	7370	-41.18	20240116	4035	7.43	20240909	7370	-41.18	20240116	4035	7.43	20240909	3.53	N	050890	500	306 억		3324087	N	N	0	N	00	N
55	20241023	100536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4310	-5	5	-0.12	166049290	38625	24.79	4315	4350	4285	5600	3025	4315	4299.01	5.44	0	-25429	4445	4380	4325	4260	4205	4352	4232	306	1285	500	3190	5	1	61095231	2633	6.45	0.96	12	0.06	668.00	4492.00	7370	20240116	-41.52	4035	20240909	6.82	7370	-41.52	20240116	4035	6.82	20240909	7370	-41.52	20240116	4035	6.82	20240909	3.53	N	050890	500	306 억		3324087	N	N	0	N	00	N
56	20241023	090535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4345	30	2	0.70	8244160	1909	1.23	4315	4350	4310	5600	3025	4315	4318.58	5.44	0	486	4445	4380	4325	4260	4205	4352	4232	306	1285	500	3190	5	1	61095231	2655	6.50	0.97	12	0.00	668.00	4492.00	7370	20240116	-41.04	4035	20240909	7.68	7370	-41.04	20240116	4035	7.68	20240909	7370	-41.04	20240116	4035	7.68	20240909	3.53	N	050890	500	306 억		3324087	N	N	0	N	00	N
57	20241022	160527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4315	-35	5	-0.80	668478040	155301	105.00	4360	4390	4270	5650	3045	4350	4304.27	5.46	0	-14341	4460	4405	4340	4285	4220	4432	4312	306	1300	500	3210	5	1	61095231	2636	6.46	0.96	12	0.25	668.00	4492.00	7370	20240116	-41.45	4035	20240909	6.94	7370	-41.45	20240116	4035	6.94	20240909	7370	-41.45	20240116	4035	6.94	20240909	3.59	N	050890	500	306 억		3338395	N	N	0	N	00	N
58	20241022	150535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4320	-30	5	-0.69	608294950	141352	95.57	4360	4390	4270	5650	3045	4350	4303.34	5.46	0	-15876	4460	4405	4340	4285	4220	4432	4312	306	1300	500	3210	5	1	61095231	2639	6.47	0.96	12	0.23	668.00	4492.00	7370	20240116	-41.38	4035	20240909	7.06	7370	-41.38	20240116	4035	7.06	20240909	7370	-41.38	20240116	4035	7.06	20240909	3.59	N	050890	500	306 억		3338395	N	N	0	N	00	N
59	20241022	140535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4325	-25	5	-0.57	542421585	126077	85.24	4360	4390	4270	5650	3045	4350	4302.23	5.46	0	-20252	4460	4405	4340	4285	4220	4432	4312	306	1300	500	3210	5	1	61095231	2642	6.47	0.96	12	0.21	668.00	4492.00	7370	20240116	-41.32	4035	20240909	7.19	7370	-41.32	20240116	4035	7.19	20240909	7370	-41.32	20240116	4035	7.19	20240909	3.59	N	050890	500	306 억		3338395	N	N	0	N	00	N
60	20241022	130534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4310	-40	5	-0.92	394831685	91725	62.01	4360	4390	4270	5650	3045	4350	4304.42	5.46	0	-24655	4460	4405	4340	4285	4220	4432	4312	306	1300	500	3210	5	1	61095231	2633	6.45	0.96	12	0.15	668.00	4492.00	7370	20240116	-41.52	4035	20240909	6.82	7370	-41.52	20240116	4035	6.82	20240909	7370	-41.52	20240116	4035	6.82	20240909	3.59	N	050890	500	306 억		3338395	N	N	0	N	00	N
61	20241022	120533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4295	-55	5	-1.26	307630295	71410	48.28	4360	4390	4270	5650	3045	4350	4307.82	5.46	0	-24779	4460	4405	4340	4285	4220	4432	4312	306	1300	500	3210	5	1	61095231	2624	6.43	0.96	12	0.12	668.00	4492.00	7370	20240116	-41.72	4035	20240909	6.44	7370	-41.72	20240116	4035	6.44	20240909	7370	-41.72	20240116	4035	6.44	20240909	3.59	N	050890	500	306 억		3338395	N	N	0	N	00	N
62	20241022	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4305	-45	5	-1.03	272874590	63331	42.82	4360	4390	4270	5650	3045	4350	4308.57	5.46	0	-27136	4460	4405	4340	4285	4220	4432	4312	306	1300	500	3210	5	1	61095231	2630	6.44	0.96	12	0.10	668.00	4492.00	7370	20240116	-41.59	4035	20240909	6.69	7370	-41.59	20240116	4035	6.69	20240909	7370	-41.59	20240116	4035	6.69	20240909	3.59	N	050890	500	306 억		3338395	N	N	0	N	00	N
63	20241022	100532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4300	-50	5	-1.15	207340975	48018	32.46	4360	4390	4280	5650	3045	4350	4317.85	5.46	0	-24612	4460	4405	4340	4285	4220	4432	4312	306	1300	500	3210	5	1	61095231	2627	6.44	0.96	12	0.08	668.00	4492.00	7370	20240116	-41.66	4035	20240909	6.57	7370	-41.66	20240116	4035	6.57	20240909	7370	-41.66	20240116	4035	6.57	20240909	3.59	N	050890	500	306 억		3338395	N	N	0	N	00	N
64	20241022	090532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4350	0	3	0.00	38781450	8894	6.01	4360	4390	4350	5650	3045	4350	4360.65	5.46	0	-1111	4460	4405	4340	4285	4220	4432	4312	306	1300	500	3210	5	1	61095231	2658	6.51	0.97	12	0.01	668.00	4492.00	7370	20240116	-40.98	4035	20240909	7.81	7370	-40.98	20240116	4035	7.81	20240909	7370	-40.98	20240116	4035	7.81	20240909	3.59	N	050890	500	306 억		3338395	N	N	0	N	00	N
65	20241021	160528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4350	55	2	1.28	638770630	146561	61.18	4300	4395	4275	5580	3010	4295	4358.40	5.42	0	21393	4498	4396	4338	4236	4178	4367	4207	306	1285	500	3170	5	1	61095231	2658	6.51	0.97	12	0.24	668.00	4492.00	7370	20240116	-40.98	4035	20240909	7.81	7370	-40.98	20240116	4035	7.81	20240909	7370	-40.98	20240116	4035	7.81	20240909	3.64	N	050890	500	306 억		3312013	N	N	0	N	00	N
66	20241021	150531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4370	75	2	1.75	587921480	134876	56.31	4300	4395	4275	5580	3010	4295	4358.98	5.42	0	18990	4498	4396	4338	4236	4178	4367	4207	306	1285	500	3170	5	1	61095231	2670	6.54	0.97	12	0.22	668.00	4492.00	7370	20240116	-40.71	4035	20240909	8.30	7370	-40.71	20240116	4035	8.30	20240909	7370	-40.71	20240116	4035	8.30	20240909	3.64	N	050890	500	306 억		3312013	N	N	0	N	00	N
67	20241021	140532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4365	70	2	1.63	564917610	129606	54.11	4300	4395	4275	5580	3010	4295	4358.73	5.42	0	18492	4498	4396	4338	4236	4178	4367	4207	306	1285	500	3170	5	1	61095231	2667	6.53	0.97	12	0.21	668.00	4492.00	7370	20240116	-40.77	4035	20240909	8.18	7370	-40.77	20240116	4035	8.18	20240909	7370	-40.77	20240116	4035	8.18	20240909	3.64	N	050890	500	306 억		3312013	N	N	0	N	00	N
68	20241021	130530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4365	70	2	1.63	551738840	126590	52.85	4300	4395	4275	5580	3010	4295	4358.47	5.42	0	18107	4498	4396	4338	4236	4178	4367	4207	306	1285	500	3170	5	1	61095231	2667	6.53	0.97	12	0.21	668.00	4492.00	7370	20240116	-40.77	4035	20240909	8.18	7370	-40.77	20240116	4035	8.18	20240909	7370	-40.77	20240116	4035	8.18	20240909	3.64	N	050890	500	306 억		3312013	N	N	0	N	00	N
69	20241021	120531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4380	85	2	1.98	460291195	105692	44.12	4300	4390	4275	5580	3010	4295	4355.02	5.42	0	16327	4498	4396	4338	4236	4178	4367	4207	306	1285	500	3170	5	1	61095231	2676	6.56	0.98	12	0.17	668.00	4492.00	7370	20240116	-40.57	4035	20240909	8.55	7370	-40.57	20240116	4035	8.55	20240909	7370	-40.57	20240116	4035	8.55	20240909	3.64	N	050890	500	306 억		3312013	N	N	0	N	00	N
70	20241021	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4360	65	2	1.51	385103955	88498	36.94	4300	4390	4275	5580	3010	4295	4351.56	5.42	0	9411	4498	4396	4338	4236	4178	4367	4207	306	1285	500	3170	5	1	61095231	2664	6.53	0.97	12	0.14	668.00	4492.00	7370	20240116	-40.84	4035	20240909	8.05	7370	-40.84	20240116	4035	8.05	20240909	7370	-40.84	20240116	4035	8.05	20240909	3.64	N	050890	500	306 억		3312013	N	N	0	N	00	N
71	20241021	100530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4370	75	2	1.75	267389195	61537	25.69	4300	4390	4275	5580	3010	4295	4345.18	5.42	0	1502	4498	4396	4338	4236	4178	4367	4207	306	1285	500	3170	5	1	61095231	2670	6.54	0.97	12	0.10	668.00	4492.00	7370	20240116	-40.71	4035	20240909	8.30	7370	-40.71	20240116	4035	8.30	20240909	7370	-40.71	20240116	4035	8.30	20240909	3.64	N	050890	500	306 억		3312013	N	N	0	N	00	N
72	20241021	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4290	-5	5	-0.12	10586565	2463	1.03	4300	4325	4290	5580	3010	4295	4298.24	5.42	0	-538	4498	4396	4338	4236	4178	4367	4207	306	1285	500	3170	5	1	61095231	2621	6.42	0.96	12	0.00	668.00	4492.00	7370	20240116	-41.79	4035	20240909	6.32	7370	-41.79	20240116	4035	6.32	20240909	7370	-41.79	20240116	4035	6.32	20240909	3.64	N	050890	500	306 억		3312013	N	N	0	N	00	N
73	20241018	160527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4295	-125	5	-2.83	1025555915	237373	174.23	4395	4440	4280	5740	3095	4420	4320.49	5.52	0	-53608	4500	4460	4430	4390	4360	4480	4410	306	1320	500	3270	5	1	61095231	2624	6.43	0.96	12	0.39	668.00	4492.00	7370	20240116	-41.72	4035	20240909	6.44	7370	-41.72	20240116	4035	6.44	20240909	7370	-41.72	20240116	4035	6.44	20240909	3.78	N	050890	500	306 억		3373060	N	N	360	N	00	N
74	20241018	150540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4290	-130	5	-2.94	958843275	221847	162.83	4395	4440	4280	5740	3095	4420	4322.09	5.52	0	-52696	4500	4460	4430	4390	4360	4480	4410	306	1320	500	3270	5	1	61095231	2621	6.42	0.96	12	0.36	668.00	4492.00	7370	20240116	-41.79	4035	20240909	6.32	7370	-41.79	20240116	4035	6.32	20240909	7370	-41.79	20240116	4035	6.32	20240909	3.78	N	050890	500	306 억		3373060	N	N	360	N	00	N
75	20241018	140543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4305	-115	5	-2.60	871889505	201602	147.97	4395	4440	4280	5740	3095	4420	4324.81	5.52	0	-50727	4500	4460	4430	4390	4360	4480	4410	306	1320	500	3270	5	1	61095231	2630	6.44	0.96	12	0.33	668.00	4492.00	7370	20240116	-41.59	4035	20240909	6.69	7370	-41.59	20240116	4035	6.69	20240909	7370	-41.59	20240116	4035	6.69	20240909	3.78	N	050890	500	306 억		3373060	N	N	360	N	00	N
76	20241018	130531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4305	-115	5	-2.60	792089820	183023	134.33	4395	4440	4280	5740	3095	4420	4327.82	5.52	0	-47124	4500	4460	4430	4390	4360	4480	4410	306	1320	500	3270	5	1	61095231	2630	6.44	0.96	12	0.30	668.00	4492.00	7370	20240116	-41.59	4035	20240909	6.69	7370	-41.59	20240116	4035	6.69	20240909	7370	-41.59	20240116	4035	6.69	20240909	3.78	N	050890	500	306 억		3373060	N	N	360	N	00	N
77	20241018	120538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4310	-110	5	-2.49	733384130	169395	124.33	4395	4440	4280	5740	3095	4420	4329.43	5.52	0	-43229	4500	4460	4430	4390	4360	4480	4410	306	1320	500	3270	5	1	61095231	2633	6.45	0.96	12	0.28	668.00	4492.00	7370	20240116	-41.52	4035	20240909	6.82	7370	-41.52	20240116	4035	6.82	20240909	7370	-41.52	20240116	4035	6.82	20240909	3.78	N	050890	500	306 억		3373060	N	N	360	N	00	N
78	20241018	110535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4300	-120	5	-2.71	612717640	141316	103.72	4395	4440	4295	5740	3095	4420	4335.80	5.52	0	-38652	4500	4460	4430	4390	4360	4480	4410	306	1320	500	3270	5	1	61095231	2627	6.44	0.96	12	0.23	668.00	4492.00	7370	20240116	-41.66	4035	20240909	6.57	7370	-41.66	20240116	4035	6.57	20240909	7370	-41.66	20240116	4035	6.57	20240909	3.78	N	050890	500	306 억		3373060	N	N	360	N	00	N
79	20241018	100529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4345	-75	5	-1.70	281987320	64678	47.47	4395	4440	4320	5740	3095	4420	4359.86	5.52	0	-25863	4500	4460	4430	4390	4360	4480	4410	306	1320	500	3270	5	1	61095231	2655	6.50	0.97	12	0.11	668.00	4492.00	7370	20240116	-41.04	4035	20240909	7.68	7370	-41.04	20240116	4035	7.68	20240909	7370	-41.04	20240116	4035	7.68	20240909	3.78	N	050890	500	306 억		3373060	N	N	360	N	00	N
80	20241018	090530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4420	0	3	0.00	20971395	4767	3.50	4395	4440	4395	5740	3095	4420	4399.29	5.52	0	862	4500	4460	4430	4390	4360	4480	4410	306	1320	500	3270	5	1	61095231	2700	6.62	0.98	12	0.01	668.00	4492.00	7370	20240116	-40.03	4035	20240909	9.54	7370	-40.03	20240116	4035	9.54	20240909	7370	-40.03	20240116	4035	9.54	20240909	3.78	N	050890	500	306 억		3373060	N	N	360	N	00	N
81	20241017	160528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4420	10	2	0.23	590147065	133323	43.69	4415	4470	4400	5730	3090	4410	4426.45	5.50	0	14308	4650	4530	4455	4335	4260	4492	4297	306	1320	500	3260	5	1	61095231	2700	6.62	0.98	12	0.22	668.00	4492.00	7370	20240116	-40.03	4035	20240909	9.54	7370	-40.03	20240116	4035	9.54	20240909	7370	-40.03	20240116	4035	9.54	20240909	3.69	N	050890	500	306 억		3358157	N	N	360	N	00	N
82	20241017	150530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4430	20	2	0.45	563656155	127329	41.73	4415	4470	4400	5730	3090	4410	4426.77	5.50	0	13563	4650	4530	4455	4335	4260	4492	4297	306	1320	500	3260	5	1	61095231	2707	6.63	0.99	12	0.21	668.00	4492.00	7370	20240116	-39.89	4035	20240909	9.79	7370	-39.89	20240116	4035	9.79	20240909	7370	-39.89	20240116	4035	9.79	20240909	3.69	N	050890	500	306 억		3358157	N	N	0	N	00	N
83	20241017	140530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4425	15	2	0.34	355764045	80232	26.29	4415	4470	4405	5730	3090	4410	4434.19	5.50	0	9898	4650	4530	4455	4335	4260	4492	4297	306	1320	500	3260	5	1	61095231	2703	6.62	0.99	12	0.13	668.00	4492.00	7370	20240116	-39.96	4035	20240909	9.67	7370	-39.96	20240116	4035	9.67	20240909	7370	-39.96	20240116	4035	9.67	20240909	3.69	N	050890	500	306 억		3358157	N	N	0	N	00	N
84	20241017	130528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4440	30	2	0.68	298141690	67188	22.02	4415	4470	4405	5730	3090	4410	4437.42	5.50	0	7870	4650	4530	4455	4335	4260	4492	4297	306	1320	500	3260	5	1	61095231	2713	6.65	0.99	12	0.11	668.00	4492.00	7370	20240116	-39.76	4035	20240909	10.04	7370	-39.76	20240116	4035	10.04	20240909	7370	-39.76	20240116	4035	10.04	20240909	3.69	N	050890	500	306 억		3358157	N	N	0	N	00	N
85	20241017	120531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4440	30	2	0.68	236680740	53327	17.48	4415	4470	4405	5730	3090	4410	4438.29	5.50	0	6212	4650	4530	4455	4335	4260	4492	4297	306	1320	500	3260	5	1	61095231	2713	6.65	0.99	12	0.09	668.00	4492.00	7370	20240116	-39.76	4035	20240909	10.04	7370	-39.76	20240116	4035	10.04	20240909	7370	-39.76	20240116	4035	10.04	20240909	3.69	N	050890	500	306 억		3358157	N	N	0	N	00	N
86	20241017	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4455	45	2	1.02	175302055	39488	12.94	4415	4470	4405	5730	3090	4410	4439.38	5.50	0	1567	4650	4530	4455	4335	4260	4492	4297	306	1320	500	3260	5	1	61095231	2722	6.67	0.99	12	0.06	668.00	4492.00	7370	20240116	-39.55	4035	20240909	10.41	7370	-39.55	20240116	4035	10.41	20240909	7370	-39.55	20240116	4035	10.41	20240909	3.69	N	050890	500	306 억		3358157	N	N	0	N	00	N
87	20241017	100532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4435	25	2	0.57	107041805	24163	7.92	4415	4450	4405	5730	3090	4410	4429.99	5.50	0	-3360	4650	4530	4455	4335	4260	4492	4297	306	1320	500	3260	5	1	61095231	2710	6.64	0.99	12	0.04	668.00	4492.00	7370	20240116	-39.82	4035	20240909	9.91	7370	-39.82	20240116	4035	9.91	20240909	7370	-39.82	20240116	4035	9.91	20240909	3.69	N	050890	500	306 억		3358157	N	N	0	N	00	N
88	20241017	090527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4435	25	2	0.57	34271485	7736	2.54	4415	4445	4415	5730	3090	4410	4430.13	5.50	0	-2169	4650	4530	4455	4335	4260	4492	4297	306	1320	500	3260	5	1	61095231	2710	6.64	0.99	12	0.01	668.00	4492.00	7370	20240116	-39.82	4035	20240909	9.91	7370	-39.82	20240116	4035	9.91	20240909	7370	-39.82	20240116	4035	9.91	20240909	3.69	N	050890	500	306 억		3358157	N	N	0	N	00	N
89	20241016	160525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4410	-165	5	-3.61	1350846515	304421	37.09	4520	4575	4380	5940	3205	4575	4437.44	5.49	0	3345	5005	4790	4610	4395	4215	4897	4502	306	1365	500	3380	5	1	61095231	2694	6.60	0.98	12	0.50	668.00	4492.00	7370	20240116	-40.16	4035	20240909	9.29	7370	-40.16	20240116	4035	9.29	20240909	7370	-40.16	20240116	4035	9.29	20240909	3.83	N	050890	500	306 억		3352436	N	N	0	N	00	N
90	20241016	150528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4425	-150	5	-3.28	1259200340	283658	34.56	4520	4575	4380	5940	3205	4575	4439.14	5.49	0	8475	5005	4790	4610	4395	4215	4897	4502	306	1365	500	3380	5	1	61095231	2703	6.62	0.99	12	0.46	668.00	4492.00	7370	20240116	-39.96	4035	20240909	9.67	7370	-39.96	20240116	4035	9.67	20240909	7370	-39.96	20240116	4035	9.67	20240909	3.83	N	050890	500	306 억		3352436	N	N	0	N	00	N
91	20241016	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4410	-165	5	-3.61	1179262205	265583	32.36	4520	4575	4380	5940	3205	4575	4440.27	5.49	0	11352	5005	4790	4610	4395	4215	4897	4502	306	1365	500	3380	5	1	61095231	2694	6.60	0.98	12	0.43	668.00	4492.00	7370	20240116	-40.16	4035	20240909	9.29	7370	-40.16	20240116	4035	9.29	20240909	7370	-40.16	20240116	4035	9.29	20240909	3.83	N	050890	500	306 억		3352436	N	N	0	N	00	N
92	20241016	130527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4420	-155	5	-3.39	1126290325	253583	30.90	4520	4575	4380	5940	3205	4575	4441.49	5.49	0	11160	5005	4790	4610	4395	4215	4897	4502	306	1365	500	3380	5	1	61095231	2700	6.62	0.98	12	0.42	668.00	4492.00	7370	20240116	-40.03	4035	20240909	9.54	7370	-40.03	20240116	4035	9.54	20240909	7370	-40.03	20240116	4035	9.54	20240909	3.83	N	050890	500	306 억		3352436	N	N	0	N	00	N
93	20241016	120527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4430	-145	5	-3.17	1000714145	225081	27.43	4520	4575	4380	5940	3205	4575	4446.00	5.49	0	13060	5005	4790	4610	4395	4215	4897	4502	306	1365	500	3380	5	1	61095231	2707	6.63	0.99	12	0.37	668.00	4492.00	7370	20240116	-39.89	4035	20240909	9.79	7370	-39.89	20240116	4035	9.79	20240909	7370	-39.89	20240116	4035	9.79	20240909	3.83	N	050890	500	306 억		3352436	N	N	0	N	00	N
94	20241016	110525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4480	-95	5	-2.08	376412815	83556	10.18	4520	4575	4470	5940	3205	4575	4504.90	5.49	0	-1242	5005	4790	4610	4395	4215	4897	4502	306	1365	500	3380	5	1	61095231	2737	6.71	1.00	12	0.14	668.00	4492.00	7370	20240116	-39.21	4035	20240909	11.03	7370	-39.21	20240116	4035	11.03	20240909	7370	-39.21	20240116	4035	11.03	20240909	3.83	N	050890	500	306 억		3352436	N	N	0	N	00	N
95	20241016	100527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4535	-40	5	-0.87	119141450	26279	3.20	4520	4575	4510	5940	3205	4575	4533.68	5.49	0	-1919	5005	4790	4610	4395	4215	4897	4502	306	1365	500	3380	5	1	61095231	2771	6.79	1.01	12	0.04	668.00	4492.00	7370	20240116	-38.47	4035	20240909	12.39	7370	-38.47	20240116	4035	12.39	20240909	7370	-38.47	20240116	4035	12.39	20240909	3.83	N	050890	500	306 억		3352436	N	N	0	N	00	N
96	20241016	090527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4560	-15	5	-0.33	42138340	9274	1.13	4520	4575	4510	5940	3205	4575	4543.63	5.49	0	712	5005	4790	4610	4395	4215	4897	4502	306	1365	500	3380	5	1	61095231	2786	6.83	1.02	12	0.02	668.00	4492.00	7370	20240116	-38.13	4035	20240909	13.01	7370	-38.13	20240116	4035	13.01	20240909	7370	-38.13	20240116	4035	13.01	20240909	3.83	N	050890	500	306 억		3352436	N	N	0	N	00	N
97	20241015	160523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4575	125	2	2.81	3775217655	818541	429.63	4430	4825	4430	5780	3115	4450	4612.15	5.51	0	-14819	4650	4550	4430	4330	4210	4490	4270	306	1330	500	3290	5	1	61095231	2795	6.85	1.02	12	1.34	668.00	4492.00	7370	20240116	-37.92	4035	20240909	13.38	7370	-37.92	20240116	4035	13.38	20240909	7370	-37.92	20240116	4035	13.38	20240909	3.86	N	050890	500	306 억		3368009	N	N	0	N	00	N
98	20241015	150528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4585	135	2	3.03	3700223865	802159	421.03	4430	4825	4430	5780	3115	4450	4612.83	5.51	0	-17700	4650	4550	4430	4330	4210	4490	4270	306	1330	500	3290	5	1	61095231	2801	6.86	1.02	12	1.31	668.00	4492.00	7370	20240116	-37.79	4035	20240909	13.63	7370	-37.79	20240116	4035	13.63	20240909	7370	-37.79	20240116	4035	13.63	20240909	3.86	N	050890	500	306 억		3368009	N	N	0	N	00	N
99	20241015	140527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4600	150	2	3.37	3506846040	760050	398.93	4430	4825	4430	5780	3115	4450	4613.97	5.51	0	-21832	4650	4550	4430	4330	4210	4490	4270	306	1330	500	3290	5	1	61095231	2810	6.89	1.02	12	1.24	668.00	4492.00	7370	20240116	-37.58	4035	20240909	14.00	7370	-37.58	20240116	4035	14.00	20240909	7370	-37.58	20240116	4035	14.00	20240909	3.86	N	050890	500	306 억		3368009	N	N	0	N	00	N
100	20241015	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4615	165	2	3.71	3160553970	685033	359.56	4430	4825	4430	5780	3115	4450	4613.73	5.51	0	-28748	4650	4550	4430	4330	4210	4490	4270	306	1330	500	3290	5	1	61095231	2820	6.91	1.03	12	1.12	668.00	4492.00	7370	20240116	-37.38	4035	20240909	14.37	7370	-37.38	20240116	4035	14.37	20240909	7370	-37.38	20240116	4035	14.37	20240909	3.86	N	050890	500	306 억		3368009	N	N	0	N	00	N
101	20241015	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4605	155	2	3.48	2915609540	631825	331.63	4430	4825	4430	5780	3115	4450	4614.58	5.51	0	-36860	4650	4550	4430	4330	4210	4490	4270	306	1330	500	3290	5	1	61095231	2813	6.89	1.03	12	1.03	668.00	4492.00	7370	20240116	-37.52	4035	20240909	14.13	7370	-37.52	20240116	4035	14.13	20240909	7370	-37.52	20240116	4035	14.13	20240909	3.86	N	050890	500	306 억		3368009	N	N	0	N	00	N
102	20241015	110527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4555	105	2	2.36	2656087735	574937	301.77	4430	4825	4430	5780	3115	4450	4619.79	5.51	0	-48657	4650	4550	4430	4330	4210	4490	4270	306	1330	500	3290	5	1	61095231	2783	6.82	1.01	12	0.94	668.00	4492.00	7370	20240116	-38.20	4035	20240909	12.89	7370	-38.20	20240116	4035	12.89	20240909	7370	-38.20	20240116	4035	12.89	20240909	3.86	N	050890	500	306 억		3368009	N	N	0	N	00	N
103	20241015	100526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4600	150	2	3.37	442381340	97145	50.99	4430	4610	4430	5780	3115	4450	4553.83	5.51	0	13755	4650	4550	4430	4330	4210	4490	4270	306	1330	500	3290	5	1	61095231	2810	6.89	1.02	12	0.16	668.00	4492.00	7370	20240116	-37.58	4035	20240909	14.00	7370	-37.58	20240116	4035	14.00	20240909	7370	-37.58	20240116	4035	14.00	20240909	3.86	N	050890	500	306 억		3368009	N	N	0	N	00	N
104	20241015	090524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4465	15	2	0.34	14866540	3348	1.76	4430	4480	4430	5780	3115	4450	4440.42	5.51	0	-333	4650	4550	4430	4330	4210	4490	4270	306	1330	500	3290	5	1	61095231	2728	6.68	0.99	12	0.01	668.00	4492.00	7370	20240116	-39.42	4035	20240909	10.66	7370	-39.42	20240116	4035	10.66	20240909	7370	-39.42	20240116	4035	10.66	20240909	3.86	N	050890	500	306 억		3368009	N	N	0	N	00	N
105	20241014	160513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4450	-60	5	-1.33	833184380	189160	135.96	4530	4530	4310	5860	3160	4510	4404.53	5.47	0	26751	4643	4576	4533	4466	4423	4555	4445	306	1350	500	3330	5	1	61095231	2719	6.66	0.99	12	0.31	668.00	4492.00	7370	20240116	-39.62	4035	20240909	10.29	7370	-39.62	20240116	4035	10.29	20240909	7370	-39.62	20240116	4035	10.29	20240909	3.84	N	050890	500	306 억		3339954	N	N	471	N	00	N
106	20241014	150520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4410	-100	5	-2.22	768131405	174488	125.42	4530	4530	4310	5860	3160	4510	4402.20	5.47	0	33268	4643	4576	4533	4466	4423	4555	4445	306	1350	500	3330	5	1	61095231	2694	6.60	0.98	12	0.29	668.00	4492.00	7370	20240116	-40.16	4035	20240909	9.29	7370	-40.16	20240116	4035	9.29	20240909	7370	-40.16	20240116	4035	9.29	20240909	3.84	N	050890	500	306 억		3339954	N	N	471	N	00	N
107	20241014	140520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4380	-130	5	-2.88	592562915	134480	96.66	4530	4530	4310	5860	3160	4510	4406.33	5.47	0	4568	4643	4576	4533	4466	4423	4555	4445	306	1350	500	3330	5	1	61095231	2676	6.56	0.98	12	0.22	668.00	4492.00	7370	20240116	-40.57	4035	20240909	8.55	7370	-40.57	20240116	4035	8.55	20240909	7370	-40.57	20240116	4035	8.55	20240909	3.84	N	050890	500	306 억		3339954	N	N	471	N	00	N
108	20241014	130520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4360	-150	5	-3.33	462313170	104692	75.25	4530	4530	4310	5860	3160	4510	4415.94	5.47	0	3763	4643	4576	4533	4466	4423	4555	4445	306	1350	500	3330	5	1	61095231	2664	6.53	0.97	12	0.17	668.00	4492.00	7370	20240116	-40.84	4035	20240909	8.05	7370	-40.84	20240116	4035	8.05	20240909	7370	-40.84	20240116	4035	8.05	20240909	3.84	N	050890	500	306 억		3339954	N	N	471	N	00	N
109	20241014	120513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4395	-115	5	-2.55	286845820	64599	46.43	4530	4530	4310	5860	3160	4510	4440.41	5.47	0	-926	4643	4576	4533	4466	4423	4555	4445	306	1350	500	3330	5	1	61095231	2685	6.58	0.98	12	0.11	668.00	4492.00	7370	20240116	-40.37	4035	20240909	8.92	7370	-40.37	20240116	4035	8.92	20240909	7370	-40.37	20240116	4035	8.92	20240909	3.84	N	050890	500	306 억		3339954	N	N	471	N	00	N
110	20241014	110516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4450	-60	5	-1.33	146268255	32716	23.52	4530	4530	4310	5860	3160	4510	4470.85	5.47	0	-3126	4643	4576	4533	4466	4423	4555	4445	306	1350	500	3330	5	1	61095231	2719	6.66	0.99	12	0.05	668.00	4492.00	7370	20240116	-39.62	4035	20240909	10.29	7370	-39.62	20240116	4035	10.29	20240909	7370	-39.62	20240116	4035	10.29	20240909	3.84	N	050890	500	306 억		3339954	N	N	471	N	00	N
111	20241014	100515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4490	-20	5	-0.44	65527125	14634	10.52	4530	4530	4310	5860	3160	4510	4477.73	5.47	0	-1547	4643	4576	4533	4466	4423	4555	4445	306	1350	500	3330	5	1	61095231	2743	6.72	1.00	12	0.02	668.00	4492.00	7370	20240116	-39.08	4035	20240909	11.28	7370	-39.08	20240116	4035	11.28	20240909	7370	-39.08	20240116	4035	11.28	20240909	3.84	N	050890	500	306 억		3339954	N	N	471	N	00	N
112	20241014	090517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4530	20	2	0.44	3488100	770	0.55	4530	4530	4530	5860	3160	4510	4530.00	5.47	0	-231	4643	4576	4533	4466	4423	4555	4445	306	1350	500	3330	5	1	61095231	2768	6.78	1.01	12	0.00	668.00	4492.00	7370	20240116	-38.53	4035	20240909	12.27	7370	-38.53	20240116	4035	12.27	20240909	7370	-38.53	20240116	4035	12.27	20240909	3.84	N	050890	500	306 억		3339954	N	N	471	N	00	N
113	20241011	160507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4510	-50	5	-1.10	628146550	138102	118.41	4575	4600	4490	5920	3195	4560	4548.51	5.45	0	-18653	4633	4596	4563	4526	4493	4580	4510	306	1360	500	3370	5	1	61095231	2755	6.75	1.00	12	0.23	668.00	4492.00	7370	20240116	-38.81	4035	20240909	11.77	7370	-38.81	20240116	4035	11.77	20240909	7370	-38.81	20240116	4035	11.77	20240909	3.85	N	050890	500	306 억		3330411	N	N	471	N	00	N
114	20241011	150514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4525	-35	5	-0.77	456248050	99924	85.68	4575	4600	4515	5920	3195	4560	4565.95	5.45	0	-8563	4633	4596	4563	4526	4493	4580	4510	306	1360	500	3370	5	1	61095231	2765	6.77	1.01	12	0.16	668.00	4492.00	7370	20240116	-38.60	4035	20240909	12.14	7370	-38.60	20240116	4035	12.14	20240909	7370	-38.60	20240116	4035	12.14	20240909	3.85	N	050890	500	306 억		3330411	N	N	11	N	00	N
115	20241011	140515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4575	15	2	0.33	353033845	77128	66.13	4575	4600	4550	5920	3195	4560	4577.25	5.45	0	1531	4633	4596	4563	4526	4493	4580	4510	306	1360	500	3370	5	1	61095231	2795	6.85	1.02	12	0.13	668.00	4492.00	7370	20240116	-37.92	4035	20240909	13.38	7370	-37.92	20240116	4035	13.38	20240909	7370	-37.92	20240116	4035	13.38	20240909	3.85	N	050890	500	306 억		3330411	N	N	11	N	00	N
116	20241011	130516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4585	25	2	0.55	272399560	59458	50.98	4575	4600	4555	5920	3195	4560	4581.38	5.45	0	-2427	4633	4596	4563	4526	4493	4580	4510	306	1360	500	3370	5	1	61095231	2801	6.86	1.02	12	0.10	668.00	4492.00	7370	20240116	-37.79	4035	20240909	13.63	7370	-37.79	20240116	4035	13.63	20240909	7370	-37.79	20240116	4035	13.63	20240909	3.85	N	050890	500	306 억		3330411	N	N	11	N	00	N
117	20241011	120513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4595	35	2	0.77	231100780	50451	43.26	4575	4600	4555	5920	3195	4560	4580.70	5.45	0	-3345	4633	4596	4563	4526	4493	4580	4510	306	1360	500	3370	5	1	61095231	2807	6.88	1.02	12	0.08	668.00	4492.00	7370	20240116	-37.65	4035	20240909	13.88	7370	-37.65	20240116	4035	13.88	20240909	7370	-37.65	20240116	4035	13.88	20240909	3.85	N	050890	500	306 억		3330411	N	N	11	N	00	N
118	20241011	110512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4595	35	2	0.77	166150135	36305	31.13	4575	4595	4555	5920	3195	4560	4576.51	5.45	0	-8033	4633	4596	4563	4526	4493	4580	4510	306	1360	500	3370	5	1	61095231	2807	6.88	1.02	12	0.06	668.00	4492.00	7370	20240116	-37.65	4035	20240909	13.88	7370	-37.65	20240116	4035	13.88	20240909	7370	-37.65	20240116	4035	13.88	20240909	3.85	N	050890	500	306 억		3330411	N	N	11	N	00	N
119	20241011	100520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4590	30	2	0.66	98141205	21463	18.40	4575	4595	4555	5920	3195	4560	4572.58	5.45	0	-3970	4633	4596	4563	4526	4493	4580	4510	306	1360	500	3370	5	1	61095231	2804	6.87	1.02	12	0.04	668.00	4492.00	7370	20240116	-37.72	4035	20240909	13.75	7370	-37.72	20240116	4035	13.75	20240909	7370	-37.72	20240116	4035	13.75	20240909	3.85	N	050890	500	306 억		3330411	N	N	11	N	00	N
120	20241011	090515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4575	15	2	0.33	3021350	662	0.57	4575	4575	4560	5920	3195	4560	4563.97	5.45	0	-5	4633	4596	4563	4526	4493	4580	4510	306	1360	500	3370	5	1	61095231	2795	6.85	1.02	12	0.00	668.00	4492.00	7370	20240116	-37.92	4035	20240909	13.38	7370	-37.92	20240116	4035	13.38	20240909	7370	-37.92	20240116	4035	13.38	20240909	3.85	N	050890	500	306 억		3330411	N	N	11	N	00	N
121	20241010	160525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4560	-40	5	-0.87	531541780	116575	96.80	4590	4600	4530	5980	3220	4600	4559.65	5.45	0	2657	4680	4640	4560	4520	4440	4660	4540	306	1380	500	3400	5	1	61095231	2786	6.83	1.02	12	0.19	668.00	4492.00	7370	20240116	-38.13	4035	20240909	13.01	7370	-38.13	20240116	4035	13.01	20240909	7370	-38.13	20240116	4035	13.01	20240909	3.85	N	050890	500	306 억		3327242	N	N	11	N	00	N
122	20241010	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4560	-40	5	-0.87	489176985	107273	89.08	4590	4600	4530	5980	3220	4600	4560.11	5.45	0	3043	4680	4640	4560	4520	4440	4660	4540	306	1380	500	3400	5	1	61095231	2786	6.83	1.02	12	0.18	668.00	4492.00	7370	20240116	-38.13	4035	20240909	13.01	7370	-38.13	20240116	4035	13.01	20240909	7370	-38.13	20240116	4035	13.01	20240909	3.85	N	050890	500	306 억		3327242	N	N	102	N	00	N
123	20241010	140529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4570	-30	5	-0.65	456327590	100065	83.09	4590	4600	4530	5980	3220	4600	4560.31	5.45	0	1741	4680	4640	4560	4520	4440	4660	4540	306	1380	500	3400	5	1	61095231	2792	6.84	1.02	12	0.16	668.00	4492.00	7370	20240116	-37.99	4035	20240909	13.26	7370	-37.99	20240116	4035	13.26	20240909	7370	-37.99	20240116	4035	13.26	20240909	3.85	N	050890	500	306 억		3327242	N	N	102	N	00	N
124	20241010	130527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4560	-40	5	-0.87	213493645	46782	38.85	4590	4600	4540	5980	3220	4600	4563.59	5.45	0	-9550	4680	4640	4560	4520	4440	4660	4540	306	1380	500	3400	5	1	61095231	2786	6.83	1.02	12	0.08	668.00	4492.00	7370	20240116	-38.13	4035	20240909	13.01	7370	-38.13	20240116	4035	13.01	20240909	7370	-38.13	20240116	4035	13.01	20240909	3.85	N	050890	500	306 억		3327242	N	N	102	N	00	N
125	20241010	120529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4565	-35	5	-0.76	183831940	40270	33.44	4590	4600	4540	5980	3220	4600	4564.98	5.45	0	-9323	4680	4640	4560	4520	4440	4660	4540	306	1380	500	3400	5	1	61095231	2789	6.83	1.02	12	0.07	668.00	4492.00	7370	20240116	-38.06	4035	20240909	13.14	7370	-38.06	20240116	4035	13.14	20240909	7370	-38.06	20240116	4035	13.14	20240909	3.85	N	050890	500	306 억		3327242	N	N	102	N	00	N
126	20241010	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4555	-45	5	-0.98	169208125	37067	30.78	4590	4600	4540	5980	3220	4600	4564.93	5.45	0	-8619	4680	4640	4560	4520	4440	4660	4540	306	1380	500	3400	5	1	61095231	2783	6.82	1.01	12	0.06	668.00	4492.00	7370	20240116	-38.20	4035	20240909	12.89	7370	-38.20	20240116	4035	12.89	20240909	7370	-38.20	20240116	4035	12.89	20240909	3.85	N	050890	500	306 억		3327242	N	N	102	N	00	N
127	20241010	100527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4575	-25	5	-0.54	133685800	29268	24.30	4590	4600	4540	5980	3220	4600	4567.64	5.45	0	-7655	4680	4640	4560	4520	4440	4660	4540	306	1380	500	3400	5	1	61095231	2795	6.85	1.02	12	0.05	668.00	4492.00	7370	20240116	-37.92	4035	20240909	13.38	7370	-37.92	20240116	4035	13.38	20240909	7370	-37.92	20240116	4035	13.38	20240909	3.85	N	050890	500	306 억		3327242	N	N	102	N	00	N
128	20241010	090527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4600	0	3	0.00	28582075	6238	5.18	4590	4600	4575	5980	3220	4600	4581.93	5.45	0	1932	4680	4640	4560	4520	4440	4660	4540	306	1380	500	3400	5	1	61095231	2810	6.89	1.02	12	0.01	668.00	4492.00	7370	20240116	-37.58	4035	20240909	14.00	7370	-37.58	20240116	4035	14.00	20240909	7370	-37.58	20240116	4035	14.00	20240909	3.85	N	050890	500	306 억		3327242	N	N	102	N	00	N
129	20241008	160524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4600	60	2	1.32	548289625	120290	137.02	4520	4600	4480	5900	3180	4540	4557.99	5.40	0	26436	4613	4576	4523	4486	4433	4595	4505	306	1360	500	3350	5	1	61095231	2810	6.89	1.02	12	0.20	668.00	4492.00	7370	20240116	-37.58	4035	20240909	14.00	7370	-37.58	20240116	4035	14.00	20240909	7370	-37.58	20240116	4035	14.00	20240909	3.90	N	050890	500	306 억		3300544	N	N	102	N	00	N
130	20241008	150527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4590	50	2	1.10	415942755	91497	104.22	4520	4600	4480	5900	3180	4540	4545.97	5.40	0	20971	4613	4576	4523	4486	4433	4595	4505	306	1360	500	3350	5	1	61095231	2804	6.87	1.02	12	0.15	668.00	4492.00	7370	20240116	-37.72	4035	20240909	13.75	7370	-37.72	20240116	4035	13.75	20240909	7370	-37.72	20240116	4035	13.75	20240909	3.90	N	050890	500	306 억		3300544	N	N	281	N	00	N
131	20241008	140526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4575	35	2	0.77	314038695	69225	78.85	4520	4575	4480	5900	3180	4540	4536.49	5.40	0	13322	4613	4576	4523	4486	4433	4595	4505	306	1360	500	3350	5	1	61095231	2795	6.85	1.02	12	0.11	668.00	4492.00	7370	20240116	-37.92	4035	20240909	13.38	7370	-37.92	20240116	4035	13.38	20240909	7370	-37.92	20240116	4035	13.38	20240909	3.90	N	050890	500	306 억		3300544	N	N	281	N	00	N
132	20241008	130525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4550	10	2	0.22	238034105	52554	59.86	4520	4560	4480	5900	3180	4540	4529.32	5.40	0	10656	4613	4576	4523	4486	4433	4595	4505	306	1360	500	3350	5	1	61095231	2780	6.81	1.01	12	0.09	668.00	4492.00	7370	20240116	-38.26	4035	20240909	12.76	7370	-38.26	20240116	4035	12.76	20240909	7370	-38.26	20240116	4035	12.76	20240909	3.90	N	050890	500	306 억		3300544	N	N	281	N	00	N
133	20241008	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4550	10	2	0.22	211257380	46666	53.16	4520	4555	4480	5900	3180	4540	4527.01	5.40	0	8803	4613	4576	4523	4486	4433	4595	4505	306	1360	500	3350	5	1	61095231	2780	6.81	1.01	12	0.08	668.00	4492.00	7370	20240116	-38.26	4035	20240909	12.76	7370	-38.26	20240116	4035	12.76	20240909	7370	-38.26	20240116	4035	12.76	20240909	3.90	N	050890	500	306 억		3300544	N	N	281	N	00	N
134	20241008	110525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4540	0	3	0.00	169305625	37409	42.61	4520	4555	4480	5900	3180	4540	4525.80	5.40	0	6545	4613	4576	4523	4486	4433	4595	4505	306	1360	500	3350	5	1	61095231	2774	6.80	1.01	12	0.06	668.00	4492.00	7370	20240116	-38.40	4035	20240909	12.52	7370	-38.40	20240116	4035	12.52	20240909	7370	-38.40	20240116	4035	12.52	20240909	3.90	N	050890	500	306 억		3300544	N	N	281	N	00	N
135	20241008	100527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4555	15	2	0.33	112735290	24938	28.41	4520	4555	4480	5900	3180	4540	4520.62	5.40	0	5065	4613	4576	4523	4486	4433	4595	4505	306	1360	500	3350	5	1	61095231	2783	6.82	1.01	12	0.04	668.00	4492.00	7370	20240116	-38.20	4035	20240909	12.89	7370	-38.20	20240116	4035	12.89	20240909	7370	-38.20	20240116	4035	12.89	20240909	3.90	N	050890	500	306 억		3300544	N	N	281	N	00	N
136	20241008	090525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4515	-25	5	-0.55	12645935	2810	3.20	4520	4535	4480	5900	3180	4540	4500.33	5.40	0	-121	4613	4576	4523	4486	4433	4595	4505	306	1360	500	3350	5	1	61095231	2758	6.76	1.01	12	0.00	668.00	4492.00	7370	20240116	-38.74	4035	20240909	11.90	7370	-38.74	20240116	4035	11.90	20240909	7370	-38.74	20240116	4035	11.90	20240909	3.90	N	050890	500	306 억		3300544	N	N	281	N	00	N
137	20241007	160525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4540	45	2	1.00	391382240	86629	85.81	4510	4560	4470	5840	3150	4495	4517.84	5.37	0	20941	4655	4575	4530	4450	4405	4552	4427	306	1345	500	3320	5	1	61095231	2774	6.80	1.01	12	0.14	668.00	4492.00	7370	20240116	-38.40	4035	20240909	12.52	7370	-38.40	20240116	4035	12.52	20240909	7370	-38.40	20240116	4035	12.52	20240909	3.91	N	050890	500	306 억		3279912	N	N	281	N	00	N
138	20241007	150509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4555	60	2	1.33	364788260	80769	80.01	4510	4560	4470	5840	3150	4495	4516.44	5.37	0	20461	4655	4575	4530	4450	4405	4552	4427	306	1345	500	3320	5	1	61095231	2783	6.82	1.01	12	0.13	668.00	4492.00	7370	20240116	-38.20	4035	20240909	12.89	7370	-38.20	20240116	4035	12.89	20240909	7370	-38.20	20240116	4035	12.89	20240909	3.91	N	050890	500	306 억		3279912	N	N	13	N	00	N
139	20241007	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4550	55	2	1.22	313875140	69553	68.90	4510	4555	4470	5840	3150	4495	4512.75	5.37	0	18304	4655	4575	4530	4450	4405	4552	4427	306	1345	500	3320	5	1	61095231	2780	6.81	1.01	12	0.11	668.00	4492.00	7370	20240116	-38.26	4035	20240909	12.76	7370	-38.26	20240116	4035	12.76	20240909	7370	-38.26	20240116	4035	12.76	20240909	3.91	N	050890	500	306 억		3279912	N	N	13	N	00	N
140	20241007	130513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4550	55	2	1.22	291503750	64635	64.03	4510	4550	4470	5840	3150	4495	4510.00	5.37	0	15333	4655	4575	4530	4450	4405	4552	4427	306	1345	500	3320	5	1	61095231	2780	6.81	1.01	12	0.11	668.00	4492.00	7370	20240116	-38.26	4035	20240909	12.76	7370	-38.26	20240116	4035	12.76	20240909	7370	-38.26	20240116	4035	12.76	20240909	3.91	N	050890	500	306 억		3279912	N	N	13	N	00	N
141	20241007	120544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4535	40	2	0.89	264910110	58777	58.22	4510	4535	4470	5840	3150	4495	4507.04	5.37	0	11653	4655	4575	4530	4450	4405	4552	4427	306	1345	500	3320	5	1	61095231	2771	6.79	1.01	12	0.10	668.00	4492.00	7370	20240116	-38.47	4035	20240909	12.39	7370	-38.47	20240116	4035	12.39	20240909	7370	-38.47	20240116	4035	12.39	20240909	3.91	N	050890	500	306 억		3279912	N	N	13	N	00	N
142	20241007	110506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4525	30	2	0.67	164299805	36501	36.16	4510	4530	4470	5840	3150	4495	4501.24	5.37	0	6070	4655	4575	4530	4450	4405	4552	4427	306	1345	500	3320	5	1	61095231	2765	6.77	1.01	12	0.06	668.00	4492.00	7370	20240116	-38.60	4035	20240909	12.14	7370	-38.60	20240116	4035	12.14	20240909	7370	-38.60	20240116	4035	12.14	20240909	3.91	N	050890	500	306 억		3279912	N	N	13	N	00	N
143	20241007	100505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4515	20	2	0.44	107468960	23907	23.68	4510	4530	4470	5840	3150	4495	4495.29	5.37	0	-216	4655	4575	4530	4450	4405	4552	4427	306	1345	500	3320	5	1	61095231	2758	6.76	1.01	12	0.04	668.00	4492.00	7370	20240116	-38.74	4035	20240909	11.90	7370	-38.74	20240116	4035	11.90	20240909	7370	-38.74	20240116	4035	11.90	20240909	3.91	N	050890	500	306 억		3279912	N	N	13	N	00	N
144	20241007	090446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4530	35	2	0.78	12680435	2814	2.79	4510	4530	4495	5840	3150	4495	4506.20	5.37	0	-1268	4655	4575	4530	4450	4405	4552	4427	306	1345	500	3320	5	1	61095231	2768	6.78	1.01	12	0.00	668.00	4492.00	7370	20240116	-38.53	4035	20240909	12.27	7370	-38.53	20240116	4035	12.27	20240909	7370	-38.53	20240116	4035	12.27	20240909	3.91	N	050890	500	306 억		3279912	N	N	13	N	00	N
145	20241004	160451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4495	-30	5	-0.66	455386835	100890	133.63	4525	4610	4485	5880	3170	4525	4513.73	5.39	0	-14447	4585	4555	4530	4500	4475	4570	4515	306	1355	500	3340	5	1	61095231	2746	6.73	1.00	12	0.17	668.00	4492.00	7370	20240116	-39.01	4035	20240909	11.40	7370	-39.01	20240116	4035	11.40	20240909	7370	-39.01	20240116	4035	11.40	20240909	3.92	N	050890	500	306 억		3294359	N	N	13	N	00	N
146	20241004	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-35	5	-0.77	434024450	96135	127.33	4525	4610	4485	5880	3170	4525	4514.74	5.39	0	-12173	4585	4555	4530	4500	4475	4570	4515	306	1355	500	3340	5	1	61095231	2743	6.72	1.00	12	0.16	668.00	4492.00	7370	20240116	-39.08	4035	20240909	11.28	7370	-39.08	20240116	4035	11.28	20240909	7370	-39.08	20240116	4035	11.28	20240909	3.92	N	050890	500	306 억		3294359	N	N	0	N	00	N
147	20241004	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	-25	5	-0.55	386029915	85454	113.18	4525	4610	4485	5880	3170	4525	4517.40	5.39	0	-12532	4585	4555	4530	4500	4475	4570	4515	306	1355	500	3340	5	1	61095231	2749	6.74	1.00	12	0.14	668.00	4492.00	7370	20240116	-38.94	4035	20240909	11.52	7370	-38.94	20240116	4035	11.52	20240909	7370	-38.94	20240116	4035	11.52	20240909	3.92	N	050890	500	306 억		3294359	N	N	0	N	00	N
148	20241004	130455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4515	-10	5	-0.22	271590550	60013	79.49	4525	4610	4505	5880	3170	4525	4525.53	5.39	0	-13223	4585	4555	4530	4500	4475	4570	4515	306	1355	500	3340	5	1	61095231	2758	6.76	1.01	12	0.10	668.00	4492.00	7370	20240116	-38.74	4035	20240909	11.90	7370	-38.74	20240116	4035	11.90	20240909	7370	-38.74	20240116	4035	11.90	20240909	3.92	N	050890	500	306 억		3294359	N	N	0	N	00	N
149	20241004	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4515	-10	5	-0.22	243682535	53836	71.31	4525	4610	4505	5880	3170	4525	4526.39	5.39	0	-10584	4585	4555	4530	4500	4475	4570	4515	306	1355	500	3340	5	1	61095231	2758	6.76	1.01	12	0.09	668.00	4492.00	7370	20240116	-38.74	4035	20240909	11.90	7370	-38.74	20240116	4035	11.90	20240909	7370	-38.74	20240116	4035	11.90	20240909	3.92	N	050890	500	306 억		3294359	N	N	0	N	00	N
150	20241004	110453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	5	2	0.11	150678690	33245	44.03	4525	4610	4505	5880	3170	4525	4532.37	5.39	0	-9745	4585	4555	4530	4500	4475	4570	4515	306	1355	500	3340	5	1	61095231	2768	6.78	1.01	12	0.05	668.00	4492.00	7370	20240116	-38.53	4035	20240909	12.27	7370	-38.53	20240116	4035	12.27	20240909	7370	-38.53	20240116	4035	12.27	20240909	3.92	N	050890	500	306 억		3294359	N	N	0	N	00	N
151	20241004	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	15	2	0.33	113541480	25046	33.17	4525	4610	4505	5880	3170	4525	4533.32	5.39	0	-7330	4585	4555	4530	4500	4475	4570	4515	306	1355	500	3340	5	1	61095231	2774	6.80	1.01	12	0.04	668.00	4492.00	7370	20240116	-38.40	4035	20240909	12.52	7370	-38.40	20240116	4035	12.52	20240909	7370	-38.40	20240116	4035	12.52	20240909	3.92	N	050890	500	306 억		3294359	N	N	0	N	00	N
152	20241004	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4515	-10	5	-0.22	15849295	3506	4.64	4525	4525	4510	5880	3170	4525	4520.62	5.39	0	-1973	4585	4555	4530	4500	4475	4570	4515	306	1355	500	3340	5	1	61095231	2758	6.76	1.01	12	0.01	668.00	4492.00	7370	20240116	-38.74	4035	20240909	11.90	7370	-38.74	20240116	4035	11.90	20240909	7370	-38.74	20240116	4035	11.90	20240909	3.92	N	050890	500	306 억		3294359	N	N	0	N	00	N
153	20241002	160448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4525	-25	5	-0.55	337931130	74527	71.08	4510	4560	4505	5910	3185	4550	4534.57	5.40	0	-5223	4713	4631	4588	4506	4463	4610	4485	306	1360	500	3360	5	1	61095231	2765	6.77	1.01	12	0.12	668.00	4492.00	7570	20230920	-40.22	4035	20240909	12.14	7370	-38.60	20240116	4035	12.14	20240909	7370	-38.60	20240116	4035	12.14	20240909	3.94	N	050890	500	306 억		3299049	N	N	158	N	00	N
154	20241002	150457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4520	-30	5	-0.66	307448565	67797	64.66	4510	4560	4505	5910	3185	4550	4534.84	5.40	0	-4750	4713	4631	4588	4506	4463	4610	4485	306	1360	500	3360	5	1	61095231	2762	6.77	1.01	12	0.11	668.00	4492.00	7570	20230920	-40.29	4035	20240909	12.02	7370	-38.67	20240116	4035	12.02	20240909	7370	-38.67	20240116	4035	12.02	20240909	3.94	N	050890	500	306 억		3299049	N	N	158	N	00	N
155	20241002	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	0	3	0.00	207480085	45720	43.61	4510	4560	4505	5910	3185	4550	4538.06	5.40	0	-5300	4713	4631	4588	4506	4463	4610	4485	306	1360	500	3360	5	1	61095231	2780	6.81	1.01	12	0.07	668.00	4492.00	7570	20230920	-39.89	4035	20240909	12.76	7370	-38.26	20240116	4035	12.76	20240909	7370	-38.26	20240116	4035	12.76	20240909	3.94	N	050890	500	306 억		3299049	N	N	158	N	00	N
156	20241002	130451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	10	2	0.22	156706770	34530	32.93	4510	4560	4505	5910	3185	4550	4538.28	5.40	0	-6095	4713	4631	4588	4506	4463	4610	4485	306	1360	500	3360	5	1	61095231	2786	6.83	1.02	12	0.06	668.00	4492.00	7570	20230920	-39.76	4035	20240909	13.01	7370	-38.13	20240116	4035	13.01	20240909	7370	-38.13	20240116	4035	13.01	20240909	3.94	N	050890	500	306 억		3299049	N	N	158	N	00	N
157	20241002	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-5	5	-0.11	117641150	25939	24.74	4510	4555	4505	5910	3185	4550	4535.30	5.40	0	-6083	4713	4631	4588	4506	4463	4610	4485	306	1360	500	3360	5	1	61095231	2777	6.80	1.01	12	0.04	668.00	4492.00	7570	20230920	-39.96	4035	20240909	12.64	7370	-38.33	20240116	4035	12.64	20240909	7370	-38.33	20240116	4035	12.64	20240909	3.94	N	050890	500	306 억		3299049	N	N	158	N	00	N
158	20241002	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-10	5	-0.22	103735200	22873	21.82	4510	4555	4505	5910	3185	4550	4535.27	5.40	0	-5829	4713	4631	4588	4506	4463	4610	4485	306	1360	500	3360	5	1	61095231	2774	6.80	1.01	12	0.04	668.00	4492.00	7570	20230920	-40.03	4035	20240909	12.52	7370	-38.40	20240116	4035	12.52	20240909	7370	-38.40	20240116	4035	12.52	20240909	3.94	N	050890	500	306 억		3299049	N	N	158	N	00	N
159	20241002	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-5	5	-0.11	77381535	17073	16.28	4510	4555	4505	5910	3185	4550	4532.39	5.40	0	-5258	4713	4631	4588	4506	4463	4610	4485	306	1360	500	3360	5	1	61095231	2777	6.80	1.01	12	0.03	668.00	4492.00	7570	20230920	-39.96	4035	20240909	12.64	7370	-38.33	20240116	4035	12.64	20240909	7370	-38.33	20240116	4035	12.64	20240909	3.94	N	050890	500	306 억		3299049	N	N	158	N	00	N
160	20241002	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	0	3	0.00	4569840	1010	0.96	4510	4550	4505	5910	3185	4550	4524.59	5.40	0	-224	4713	4631	4588	4506	4463	4610	4485	306	1360	500	3360	5	1	61095231	2780	6.81	1.01	12	0.00	668.00	4492.00	7570	20230920	-39.89	4035	20240909	12.76	7370	-38.26	20240116	4035	12.76	20240909	7370	-38.26	20240116	4035	12.76	20240909	3.94	N	050890	500	306 억		3299049	N	N	158	N	00	N