KissMeData/126730/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	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-240	5	-2.03	360041180	30635	86.48	11700	11900	11580	15360	8280	11820	11754.04	0.06	0	7012	12433	12126	11973	11666	11513	12050	11590	43	3540	500	7320	10	1	8503460	985	16.78	3.47	12	0.36	690.00	3336.00	33800	20240507	-65.74	9900	20240805	16.97	33800	-65.74	20240507	9900	16.97	20240805	33800	-65.74	20240507	9900	16.97	20240805	2.52	N	126730	500	42 억		4899	N	N	0	N	00	N
3	20241031	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	-50	5	-0.42	298905200	25374	71.63	11700	11900	11600	15360	8280	11820	11779.98	0.06	0	6462	12433	12126	11973	11666	11513	12050	11590	43	3540	500	7320	10	1	8503460	1001	17.06	3.53	12	0.30	690.00	3336.00	33800	20240507	-65.18	9900	20240805	18.89	33800	-65.18	20240507	9900	18.89	20240805	33800	-65.18	20240507	9900	18.89	20240805	2.52	N	126730	500	42 억		4899	N	N	0	N	00	N
4	20241031	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	60	2	0.51	268328940	22783	64.31	11700	11900	11600	15360	8280	11820	11777.59	0.06	0	6477	12433	12126	11973	11666	11513	12050	11590	43	3540	500	7320	10	1	8503460	1010	17.22	3.56	12	0.27	690.00	3336.00	33800	20240507	-64.85	9900	20240805	20.00	33800	-64.85	20240507	9900	20.00	20240805	33800	-64.85	20240507	9900	20.00	20240805	2.52	N	126730	500	42 억		4899	N	N	0	N	00	N
5	20241031	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	60	2	0.51	244116730	20744	58.56	11700	11900	11600	15360	8280	11820	11768.06	0.06	0	5136	12433	12126	11973	11666	11513	12050	11590	43	3540	500	7320	10	1	8503460	1010	17.22	3.56	12	0.24	690.00	3336.00	33800	20240507	-64.85	9900	20240805	20.00	33800	-64.85	20240507	9900	20.00	20240805	33800	-64.85	20240507	9900	20.00	20240805	2.52	N	126730	500	42 억		4899	N	N	0	N	00	N
6	20241031	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	10	2	0.08	190508580	16209	45.75	11700	11890	11600	15360	8280	11820	11753.26	0.06	0	2156	12433	12126	11973	11666	11513	12050	11590	43	3540	500	7320	10	1	8503460	1006	17.14	3.55	12	0.19	690.00	3336.00	33800	20240507	-65.00	9900	20240805	19.49	33800	-65.00	20240507	9900	19.49	20240805	33800	-65.00	20240507	9900	19.49	20240805	2.52	N	126730	500	42 억		4899	N	N	0	N	00	N
7	20241031	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	0	3	0.00	130786970	11150	31.47	11700	11870	11600	15360	8280	11820	11729.77	0.06	0	1056	12433	12126	11973	11666	11513	12050	11590	43	3540	500	7320	10	1	8503460	1005	17.13	3.54	12	0.13	690.00	3336.00	33800	20240507	-65.03	9900	20240805	19.39	33800	-65.03	20240507	9900	19.39	20240805	33800	-65.03	20240507	9900	19.39	20240805	2.52	N	126730	500	42 억		4899	N	N	0	N	00	N
8	20241031	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	20	2	0.17	108937830	9300	26.25	11700	11870	11600	15360	8280	11820	11713.75	0.06	0	731	12433	12126	11973	11666	11513	12050	11590	43	3540	500	7320	10	1	8503460	1007	17.16	3.55	12	0.11	690.00	3336.00	33800	20240507	-64.97	9900	20240805	19.60	33800	-64.97	20240507	9900	19.60	20240805	33800	-64.97	20240507	9900	19.60	20240805	2.52	N	126730	500	42 억		4899	N	N	0	N	00	N
9	20241031	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	-100	5	-0.85	41797180	3582	10.11	11700	11810	11620	15360	8280	11820	11668.67	0.06	0	-212	12433	12126	11973	11666	11513	12050	11590	43	3540	500	7320	10	1	8503460	997	16.99	3.51	12	0.04	690.00	3336.00	33800	20240507	-65.33	9900	20240805	18.38	33800	-65.33	20240507	9900	18.38	20240805	33800	-65.33	20240507	9900	18.38	20240805	2.52	N	126730	500	42 억		4899	N	N	0	N	00	N
10	20241030	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	-360	5	-2.96	413036490	34338	58.89	12280	12280	11820	15830	8530	12180	12028.50	0.12	0	-5646	12660	12420	12210	11970	11760	12315	11865	43	3650	500	7550	10	1	8503460	1005	17.13	3.54	12	0.40	690.00	3336.00	33800	20240507	-65.03	9900	20240805	19.39	33800	-65.03	20240507	9900	19.39	20240805	33800	-65.03	20240507	9900	19.39	20240805	2.51	N	126730	500	42 억		10591	N	N	0	N	00	N
11	20241030	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	-300	5	-2.46	365109400	30287	51.94	12280	12280	11850	15830	8530	12180	12054.85	0.12	0	-5480	12660	12420	12210	11970	11760	12315	11865	43	3650	500	7550	10	1	8503460	1010	17.22	3.56	12	0.36	690.00	3336.00	33800	20240507	-64.85	9900	20240805	20.00	33800	-64.85	20240507	9900	20.00	20240805	33800	-64.85	20240507	9900	20.00	20240805	2.51	N	126730	500	42 억		10591	N	N	0	N	00	N
12	20241030	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-160	5	-1.31	264516950	21849	37.47	12280	12280	11990	15830	8530	12180	12106.48	0.12	0	-4705	12660	12420	12210	11970	11760	12315	11865	43	3650	500	7550	10	1	8503460	1022	17.42	3.60	12	0.26	690.00	3336.00	33800	20240507	-64.44	9900	20240805	21.41	33800	-64.44	20240507	9900	21.41	20240805	33800	-64.44	20240507	9900	21.41	20240805	2.51	N	126730	500	42 억		10591	N	N	0	N	00	N
13	20241030	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	-100	5	-0.82	193578970	15952	27.36	12280	12280	12040	15830	8530	12180	12135.00	0.12	0	-3860	12660	12420	12210	11970	11760	12315	11865	43	3650	500	7550	10	1	8503460	1027	17.51	3.62	12	0.19	690.00	3336.00	33800	20240507	-64.26	9900	20240805	22.02	33800	-64.26	20240507	9900	22.02	20240805	33800	-64.26	20240507	9900	22.02	20240805	2.51	N	126730	500	42 억		10591	N	N	0	N	00	N
14	20241030	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-80	5	-0.66	184037840	15163	26.00	12280	12280	12040	15830	8530	12180	12137.20	0.12	0	-3729	12660	12420	12210	11970	11760	12315	11865	43	3650	500	7550	10	1	8503460	1029	17.54	3.63	12	0.18	690.00	3336.00	33800	20240507	-64.20	9900	20240805	22.22	33800	-64.20	20240507	9900	22.22	20240805	33800	-64.20	20240507	9900	22.22	20240805	2.51	N	126730	500	42 억		10591	N	N	0	N	00	N
15	20241030	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-50	5	-0.41	115211560	9496	16.28	12280	12280	12040	15830	8530	12180	12132.48	0.12	0	-939	12660	12420	12210	11970	11760	12315	11865	43	3650	500	7550	10	1	8503460	1031	17.58	3.64	12	0.11	690.00	3336.00	33800	20240507	-64.11	9900	20240805	22.53	33800	-64.11	20240507	9900	22.53	20240805	33800	-64.11	20240507	9900	22.53	20240805	2.51	N	126730	500	42 억		10591	N	N	0	N	00	N
16	20241030	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-80	5	-0.66	73901510	6079	10.42	12280	12280	12040	15830	8530	12180	12156.73	0.12	0	-2453	12660	12420	12210	11970	11760	12315	11865	43	3650	500	7550	10	1	8503460	1029	17.54	3.63	12	0.07	690.00	3336.00	33800	20240507	-64.20	9900	20240805	22.22	33800	-64.20	20240507	9900	22.22	20240805	33800	-64.20	20240507	9900	22.22	20240805	2.51	N	126730	500	42 억		10591	N	N	0	N	00	N
17	20241030	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-20	5	-0.16	25201950	2072	3.55	12280	12280	12140	15830	8530	12180	12162.83	0.12	0	-1442	12660	12420	12210	11970	11760	12315	11865	43	3650	500	7550	10	1	8503460	1034	17.62	3.65	12	0.02	690.00	3336.00	33800	20240507	-64.02	9900	20240805	22.83	33800	-64.02	20240507	9900	22.83	20240805	33800	-64.02	20240507	9900	22.83	20240805	2.51	N	126730	500	42 억		10591	N	N	0	N	00	N
18	20241029	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-180	5	-1.46	698760060	57699	132.36	12360	12450	12000	16060	8660	12360	12110.19	0.15	0	-2511	12593	12476	12323	12206	12053	12535	12265	43	3700	500	7660	10	1	8503460	1036	17.65	3.65	12	0.68	690.00	3336.00	33800	20240507	-63.96	9900	20240805	23.03	33800	-63.96	20240507	9900	23.03	20240805	33800	-63.96	20240507	9900	23.03	20240805	2.52	N	126730	500	42 억		13048	N	N	0	N	00	N
19	20241029	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	-140	5	-1.13	642869930	53111	121.84	12360	12450	12000	16060	8660	12360	12104.12	0.15	0	-2952	12593	12476	12323	12206	12053	12535	12265	43	3700	500	7660	10	1	8503460	1039	17.71	3.66	12	0.62	690.00	3336.00	33800	20240507	-63.85	9900	20240805	23.43	33800	-63.85	20240507	9900	23.43	20240805	33800	-63.85	20240507	9900	23.43	20240805	2.52	N	126730	500	42 억		13048	N	N	0	N	00	N
20	20241029	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-310	5	-2.51	456940200	37766	86.64	12360	12450	12000	16060	8660	12360	12099.03	0.15	0	-6381	12593	12476	12323	12206	12053	12535	12265	43	3700	500	7660	10	1	8503460	1025	17.46	3.61	12	0.44	690.00	3336.00	33800	20240507	-64.35	9900	20240805	21.72	33800	-64.35	20240507	9900	21.72	20240805	33800	-64.35	20240507	9900	21.72	20240805	2.52	N	126730	500	42 억		13048	N	N	0	N	00	N
21	20241029	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-340	5	-2.75	414026560	34199	78.45	12360	12450	12020	16060	8660	12360	12106.16	0.15	0	-6565	12593	12476	12323	12206	12053	12535	12265	43	3700	500	7660	10	1	8503460	1022	17.42	3.60	12	0.40	690.00	3336.00	33800	20240507	-64.44	9900	20240805	21.41	33800	-64.44	20240507	9900	21.41	20240805	33800	-64.44	20240507	9900	21.41	20240805	2.52	N	126730	500	42 억		13048	N	N	0	N	00	N
22	20241029	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-340	5	-2.75	340521850	28095	64.45	12360	12450	12020	16060	8660	12360	12120.10	0.15	0	-6151	12593	12476	12323	12206	12053	12535	12265	43	3700	500	7660	10	1	8503460	1022	17.42	3.60	12	0.33	690.00	3336.00	33800	20240507	-64.44	9900	20240805	21.41	33800	-64.44	20240507	9900	21.41	20240805	33800	-64.44	20240507	9900	21.41	20240805	2.52	N	126730	500	42 억		13048	N	N	0	N	00	N
23	20241029	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-230	5	-1.86	238186230	19611	44.99	12360	12450	12050	16060	8660	12360	12145.19	0.15	0	-6470	12593	12476	12323	12206	12053	12535	12265	43	3700	500	7660	10	1	8503460	1031	17.58	3.64	12	0.23	690.00	3336.00	33800	20240507	-64.11	9900	20240805	22.53	33800	-64.11	20240507	9900	22.53	20240805	33800	-64.11	20240507	9900	22.53	20240805	2.52	N	126730	500	42 억		13048	N	N	0	N	00	N
24	20241029	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	-170	5	-1.38	207888290	17118	39.27	12360	12450	12050	16060	8660	12360	12144.02	0.15	0	-5308	12593	12476	12323	12206	12053	12535	12265	43	3700	500	7660	10	1	8503460	1037	17.67	3.65	12	0.20	690.00	3336.00	33800	20240507	-63.93	9900	20240805	23.13	33800	-63.93	20240507	9900	23.13	20240805	33800	-63.93	20240507	9900	23.13	20240805	2.52	N	126730	500	42 억		13048	N	N	0	N	00	N
25	20241028	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	80	2	0.65	533963090	43261	26.70	12240	12440	12170	15960	8600	12280	12342.43	0.12	0	2805	13740	13010	12590	11860	11440	12800	11650	43	3680	500	7610	10	1	8503460	1051	17.91	3.71	12	0.51	690.00	3336.00	33800	20240507	-63.43	9900	20240805	24.85	33800	-63.43	20240507	9900	24.85	20240805	33800	-63.43	20240507	9900	24.85	20240805	2.57	N	126730	500	42 억		10259	N	N	0	N	00	N
26	20241028	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	60	2	0.49	503476590	40795	25.18	12240	12440	12170	15960	8600	12280	12341.64	0.12	0	2797	13740	13010	12590	11860	11440	12800	11650	43	3680	500	7610	10	1	8503460	1049	17.88	3.70	12	0.48	690.00	3336.00	33800	20240507	-63.49	9900	20240805	24.65	33800	-63.49	20240507	9900	24.65	20240805	33800	-63.49	20240507	9900	24.65	20240805	2.57	N	126730	500	42 억		10259	N	N	0	N	00	N
27	20241028	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	110	2	0.90	437966860	35499	21.91	12240	12440	12170	15960	8600	12280	12337.46	0.12	0	2066	13740	13010	12590	11860	11440	12800	11650	43	3680	500	7610	10	1	8503460	1054	17.96	3.71	12	0.42	690.00	3336.00	33800	20240507	-63.34	9900	20240805	25.15	33800	-63.34	20240507	9900	25.15	20240805	33800	-63.34	20240507	9900	25.15	20240805	2.57	N	126730	500	42 억		10259	N	N	0	N	00	N
28	20241028	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	50	2	0.41	405327480	32854	20.28	12240	12440	12170	15960	8600	12280	12337.25	0.12	0	2081	13740	13010	12590	11860	11440	12800	11650	43	3680	500	7610	10	1	8503460	1048	17.87	3.70	12	0.39	690.00	3336.00	33800	20240507	-63.52	9900	20240805	24.55	33800	-63.52	20240507	9900	24.55	20240805	33800	-63.52	20240507	9900	24.55	20240805	2.57	N	126730	500	42 억		10259	N	N	0	N	00	N
29	20241028	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12420	140	2	1.14	363714550	29487	18.20	12240	12440	12170	15960	8600	12280	12334.76	0.12	0	2026	13740	13010	12590	11860	11440	12800	11650	43	3680	500	7610	10	1	8503460	1056	18.00	3.72	12	0.35	690.00	3336.00	33800	20240507	-63.25	9900	20240805	25.45	33800	-63.25	20240507	9900	25.45	20240805	33800	-63.25	20240507	9900	25.45	20240805	2.57	N	126730	500	42 억		10259	N	N	0	N	00	N
30	20241028	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	30	2	0.24	333505130	27048	16.70	12240	12440	12170	15960	8600	12280	12330.14	0.12	0	1590	13740	13010	12590	11860	11440	12800	11650	43	3680	500	7610	10	1	8503460	1047	17.84	3.69	12	0.32	690.00	3336.00	33800	20240507	-63.58	9900	20240805	24.34	33800	-63.58	20240507	9900	24.34	20240805	33800	-63.58	20240507	9900	24.34	20240805	2.57	N	126730	500	42 억		10259	N	N	0	N	00	N
31	20241028	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	50	2	0.41	256320790	20793	12.84	12240	12440	12170	15960	8600	12280	12327.29	0.12	0	3794	13740	13010	12590	11860	11440	12800	11650	43	3680	500	7610	10	1	8503460	1048	17.87	3.70	12	0.24	690.00	3336.00	33800	20240507	-63.52	9900	20240805	24.55	33800	-63.52	20240507	9900	24.55	20240805	33800	-63.52	20240507	9900	24.55	20240805	2.57	N	126730	500	42 억		10259	N	N	0	N	00	N
32	20241028	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	-40	5	-0.33	69103590	5647	3.49	12240	12440	12170	15960	8600	12280	12237.15	0.12	0	1289	13740	13010	12590	11860	11440	12800	11650	43	3680	500	7610	10	1	8503460	1041	17.74	3.67	12	0.07	690.00	3336.00	33800	20240507	-63.79	9900	20240805	23.64	33800	-63.79	20240507	9900	23.64	20240805	33800	-63.79	20240507	9900	23.64	20240805	2.57	N	126730	500	42 억		10259	N	N	0	N	00	N
33	20241025	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	70	2	0.57	2035057160	160131	218.12	12540	13320	12170	15870	8550	12210	12709.93	0.08	0	4141	13370	12790	12480	11900	11590	12635	11745	43	3660	500	7570	10	1	8503460	1044	17.80	3.68	12	1.88	690.00	3336.00	33800	20240507	-63.67	9900	20240805	24.04	33800	-63.67	20240507	9900	24.04	20240805	33800	-63.67	20240507	9900	24.04	20240805	2.65	N	126730	500	42 억		6942	N	N	0	N	00	N
34	20241025	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	-20	5	-0.16	1954049540	153520	209.12	12540	13320	12170	15870	8550	12210	12728.91	0.08	0	4305	13370	12790	12480	11900	11590	12635	11745	43	3660	500	7570	10	1	8503460	1037	17.67	3.65	12	1.81	690.00	3336.00	33800	20240507	-63.93	9900	20240805	23.13	33800	-63.93	20240507	9900	23.13	20240805	33800	-63.93	20240507	9900	23.13	20240805	2.65	N	126730	500	42 억		6942	N	N	0	N	00	N
35	20241025	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	170	2	1.39	1750738730	136958	186.56	12540	13320	12280	15870	8550	12210	12783.79	0.08	0	8903	13370	12790	12480	11900	11590	12635	11745	43	3660	500	7570	10	1	8503460	1053	17.94	3.71	12	1.61	690.00	3336.00	33800	20240507	-63.37	9900	20240805	25.05	33800	-63.37	20240507	9900	25.05	20240805	33800	-63.37	20240507	9900	25.05	20240805	2.65	N	126730	500	42 억		6942	N	N	0	N	00	N
36	20241025	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	170	2	1.39	1688271980	131913	179.69	12540	13320	12280	15870	8550	12210	12799.18	0.08	0	10480	13370	12790	12480	11900	11590	12635	11745	43	3660	500	7570	10	1	8503460	1053	17.94	3.71	12	1.55	690.00	3336.00	33800	20240507	-63.37	9900	20240805	25.05	33800	-63.37	20240507	9900	25.05	20240805	33800	-63.37	20240507	9900	25.05	20240805	2.65	N	126730	500	42 억		6942	N	N	0	N	00	N
37	20241025	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	260	2	2.13	1647320420	128614	175.19	12540	13320	12280	15870	8550	12210	12809.09	0.08	0	12203	13370	12790	12480	11900	11590	12635	11745	43	3660	500	7570	10	1	8503460	1060	18.07	3.74	12	1.51	690.00	3336.00	33800	20240507	-63.11	9900	20240805	25.96	33800	-63.11	20240507	9900	25.96	20240805	33800	-63.11	20240507	9900	25.96	20240805	2.65	N	126730	500	42 억		6942	N	N	0	N	00	N
38	20241025	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	170	2	1.39	1616197270	126105	171.77	12540	13320	12280	15870	8550	12210	12817.15	0.08	0	12133	13370	12790	12480	11900	11590	12635	11745	43	3660	500	7570	10	1	8503460	1053	17.94	3.71	12	1.48	690.00	3336.00	33800	20240507	-63.37	9900	20240805	25.05	33800	-63.37	20240507	9900	25.05	20240805	33800	-63.37	20240507	9900	25.05	20240805	2.65	N	126730	500	42 억		6942	N	N	0	N	00	N
39	20241025	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12570	360	2	2.95	1356660860	105220	143.33	12540	13320	12420	15870	8550	12210	12894.74	0.08	0	10783	13370	12790	12480	11900	11590	12635	11745	43	3660	500	7570	10	1	8503460	1069	18.22	3.77	12	1.24	690.00	3336.00	33800	20240507	-62.81	9900	20240805	26.97	33800	-62.81	20240507	9900	26.97	20240805	33800	-62.81	20240507	9900	26.97	20240805	2.65	N	126730	500	42 억		6942	N	N	0	N	00	N
40	20241025	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	1000	2	8.19	668944220	51584	70.27	12540	13320	12540	15870	8550	12210	12970.71	0.08	0	17220	13370	12790	12480	11900	11590	12635	11745	43	3660	500	7570	10	1	8503460	1123	19.14	3.96	12	0.61	690.00	3336.00	33800	20240507	-60.92	9900	20240805	33.43	33800	-60.92	20240507	9900	33.43	20240805	33800	-60.92	20240507	9900	33.43	20240805	2.65	N	126730	500	42 억		6942	N	N	0	N	00	N
41	20241024	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-520	5	-4.08	895463300	71897	68.57	13000	13060	12170	16540	8920	12730	12455.91	0.21	0	-10890	13356	13042	12556	12242	11756	13200	12400	43	3810	500	7890	10	1	8503460	1038	17.70	3.66	12	0.85	690.00	3336.00	33800	20240507	-63.88	9900	20240805	23.33	33800	-63.88	20240507	9900	23.33	20240805	33800	-63.88	20240507	9900	23.33	20240805	2.67	N	126730	500	42 억		17709	N	N	0	N	00	N
42	20241024	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-500	5	-3.93	846664000	67905	64.76	13000	13060	12170	16540	8920	12730	12466.48	0.21	0	-11873	13356	13042	12556	12242	11756	13200	12400	43	3810	500	7890	10	1	8503460	1040	17.72	3.67	12	0.80	690.00	3336.00	33800	20240507	-63.82	9900	20240805	23.54	33800	-63.82	20240507	9900	23.54	20240805	33800	-63.82	20240507	9900	23.54	20240805	2.67	N	126730	500	42 억		17709	N	N	0	N	00	N
43	20241024	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-440	5	-3.46	685854890	54760	52.23	13000	13060	12290	16540	8920	12730	12522.91	0.21	0	-11212	13356	13042	12556	12242	11756	13200	12400	43	3810	500	7890	10	1	8503460	1045	17.81	3.68	12	0.64	690.00	3336.00	33800	20240507	-63.64	9900	20240805	24.14	33800	-63.64	20240507	9900	24.14	20240805	33800	-63.64	20240507	9900	24.14	20240805	2.67	N	126730	500	42 억		17709	N	N	0	N	00	N
44	20241024	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	-400	5	-3.14	616812310	49154	46.88	13000	13060	12300	16540	8920	12730	12546.76	0.21	0	-9425	13356	13042	12556	12242	11756	13200	12400	43	3810	500	7890	10	1	8503460	1048	17.87	3.70	12	0.58	690.00	3336.00	33800	20240507	-63.52	9900	20240805	24.55	33800	-63.52	20240507	9900	24.55	20240805	33800	-63.52	20240507	9900	24.55	20240805	2.67	N	126730	500	42 억		17709	N	N	0	N	00	N
45	20241024	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	-330	5	-2.59	555025840	44167	42.12	13000	13060	12300	16540	8920	12730	12564.72	0.21	0	-9100	13356	13042	12556	12242	11756	13200	12400	43	3810	500	7890	10	1	8503460	1054	17.97	3.72	12	0.52	690.00	3336.00	33800	20240507	-63.31	9900	20240805	25.25	33800	-63.31	20240507	9900	25.25	20240805	33800	-63.31	20240507	9900	25.25	20240805	2.67	N	126730	500	42 억		17709	N	N	0	N	00	N
46	20241024	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	-370	5	-2.91	513826290	40838	38.95	13000	13060	12300	16540	8920	12730	12580.29	0.21	0	-9385	13356	13042	12556	12242	11756	13200	12400	43	3810	500	7890	10	1	8503460	1051	17.91	3.71	12	0.48	690.00	3336.00	33800	20240507	-63.43	9900	20240805	24.85	33800	-63.43	20240507	9900	24.85	20240805	33800	-63.43	20240507	9900	24.85	20240805	2.67	N	126730	500	42 억		17709	N	N	0	N	00	N
47	20241024	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	-250	5	-1.96	374725420	29606	28.24	13000	13060	12450	16540	8920	12730	12655.86	0.21	0	-10992	13356	13042	12556	12242	11756	13200	12400	43	3810	500	7890	10	1	8503460	1061	18.09	3.74	12	0.35	690.00	3336.00	33800	20240507	-63.08	9900	20240805	26.06	33800	-63.08	20240507	9900	26.06	20240805	33800	-63.08	20240507	9900	26.06	20240805	2.67	N	126730	500	42 억		17709	N	N	0	N	00	N
48	20241024	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	-90	5	-0.71	132727340	10304	9.83	13000	13060	12640	16540	8920	12730	12888.60	0.21	0	-5689	13356	13042	12556	12242	11756	13200	12400	43	3810	500	7890	10	1	8503460	1075	18.32	3.79	12	0.12	690.00	3336.00	33800	20240507	-62.60	9900	20240805	27.68	33800	-62.60	20240507	9900	27.68	20240805	33800	-62.60	20240507	9900	27.68	20240805	2.67	N	126730	500	42 억		17709	N	N	0	N	00	N
49	20241023	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	230	2	1.84	1300787730	103914	46.03	12350	12870	12070	16250	8750	12500	12517.49	0.09	0	10537	14646	13572	13036	11962	11426	13305	11695	43	3750	500	7750	10	1	8503460	1082	18.45	3.82	12	1.22	690.00	3336.00	33800	20240507	-62.34	9900	20240805	28.59	33800	-62.34	20240507	9900	28.59	20240805	33800	-62.34	20240507	9900	28.59	20240805	2.65	N	126730	500	42 억		7331	N	N	0	N	00	N
50	20241023	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	260	2	2.08	1246209560	99625	44.13	12350	12870	12070	16250	8750	12500	12509.02	0.09	0	9858	14646	13572	13036	11962	11426	13305	11695	43	3750	500	7750	10	1	8503460	1085	18.49	3.82	12	1.17	690.00	3336.00	33800	20240507	-62.25	9900	20240805	28.89	33800	-62.25	20240507	9900	28.89	20240805	33800	-62.25	20240507	9900	28.89	20240805	2.65	N	126730	500	42 억		7331	N	N	0	N	00	N
51	20241023	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	200	2	1.60	1135164220	90937	40.28	12350	12830	12070	16250	8750	12500	12482.95	0.09	0	7896	14646	13572	13036	11962	11426	13305	11695	43	3750	500	7750	10	1	8503460	1080	18.41	3.81	12	1.07	690.00	3336.00	33800	20240507	-62.43	9900	20240805	28.28	33800	-62.43	20240507	9900	28.28	20240805	33800	-62.43	20240507	9900	28.28	20240805	2.65	N	126730	500	42 억		7331	N	N	0	N	00	N
52	20241023	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12490	-10	5	-0.08	957852740	77007	34.11	12350	12740	12070	16250	8750	12500	12438.41	0.09	0	11841	14646	13572	13036	11962	11426	13305	11695	43	3750	500	7750	10	1	8503460	1062	18.10	3.74	12	0.91	690.00	3336.00	33800	20240507	-63.05	9900	20240805	26.16	33800	-63.05	20240507	9900	26.16	20240805	33800	-63.05	20240507	9900	26.16	20240805	2.65	N	126730	500	42 억		7331	N	N	0	N	00	N
53	20241023	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	30	2	0.24	911938000	73341	32.49	12350	12740	12070	16250	8750	12500	12434.10	0.09	0	10212	14646	13572	13036	11962	11426	13305	11695	43	3750	500	7750	10	1	8503460	1065	18.16	3.76	12	0.86	690.00	3336.00	33800	20240507	-62.93	9900	20240805	26.57	33800	-62.93	20240507	9900	26.57	20240805	33800	-62.93	20240507	9900	26.57	20240805	2.65	N	126730	500	42 억		7331	N	N	0	N	00	N
54	20241023	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	-20	5	-0.16	853034570	68632	30.40	12350	12740	12070	16250	8750	12500	12428.97	0.09	0	8478	14646	13572	13036	11962	11426	13305	11695	43	3750	500	7750	10	1	8503460	1061	18.09	3.74	12	0.81	690.00	3336.00	33800	20240507	-63.08	9900	20240805	26.06	33800	-63.08	20240507	9900	26.06	20240805	33800	-63.08	20240507	9900	26.06	20240805	2.65	N	126730	500	42 억		7331	N	N	0	N	00	N
55	20241023	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	-50	5	-0.40	720429690	57909	25.65	12350	12740	12070	16250	8750	12500	12440.58	0.09	0	10985	14646	13572	13036	11962	11426	13305	11695	43	3750	500	7750	10	1	8503460	1059	18.04	3.73	12	0.68	690.00	3336.00	33800	20240507	-63.17	9900	20240805	25.76	33800	-63.17	20240507	9900	25.76	20240805	33800	-63.17	20240507	9900	25.76	20240805	2.65	N	126730	500	42 억		7331	N	N	0	N	00	N
56	20241023	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-210	5	-1.68	179053070	14488	6.42	12350	12660	12070	16250	8750	12500	12357.41	0.09	0	1419	14646	13572	13036	11962	11426	13305	11695	43	3750	500	7750	10	1	8503460	1045	17.81	3.68	12	0.17	690.00	3336.00	33800	20240507	-63.64	9900	20240805	24.14	33800	-63.64	20240507	9900	24.14	20240805	33800	-63.64	20240507	9900	24.14	20240805	2.65	N	126730	500	42 억		7331	N	N	0	N	00	N
57	20241022	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-590	5	-4.51	3024097400	224229	402.41	13100	14110	12500	17010	9170	13090	13490.84	0.12	0	-3080	13763	13426	13063	12726	12363	13245	12545	43	3920	500	8110	10	1	8503460	1063	18.12	3.75	12	2.64	690.00	3336.00	33800	20240507	-63.02	9900	20240805	26.26	33800	-63.02	20240507	9900	26.26	20240805	33800	-63.02	20240507	9900	26.26	20240805	2.71	N	126730	500	42 억		10366	N	N	0	N	00	N
58	20241022	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-490	5	-3.74	2885288330	213162	382.55	13100	14110	12540	17010	9170	13090	13535.66	0.12	0	-4799	13763	13426	13063	12726	12363	13245	12545	43	3920	500	8110	10	1	8503460	1071	18.26	3.78	12	2.51	690.00	3336.00	33800	20240507	-62.72	9900	20240805	27.27	33800	-62.72	20240507	9900	27.27	20240805	33800	-62.72	20240507	9900	27.27	20240805	2.71	N	126730	500	42 억		10366	N	N	0	N	00	N
59	20241022	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	20	2	0.15	2502030830	183311	328.98	13100	14110	13100	17010	9170	13090	13649.10	0.12	0	-3831	13763	13426	13063	12726	12363	13245	12545	43	3920	500	8110	10	1	8503460	1115	19.00	3.93	12	2.16	690.00	3336.00	33800	20240507	-61.21	9900	20240805	32.42	33800	-61.21	20240507	9900	32.42	20240805	33800	-61.21	20240507	9900	32.42	20240805	2.71	N	126730	500	42 억		10366	N	N	0	N	00	N
60	20241022	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	90	2	0.69	2405780470	176016	315.89	13100	14110	13100	17010	9170	13090	13667.96	0.12	0	-2041	13763	13426	13063	12726	12363	13245	12545	43	3920	500	8110	10	1	8503460	1121	19.10	3.95	12	2.07	690.00	3336.00	33800	20240507	-61.01	9900	20240805	33.13	33800	-61.01	20240507	9900	33.13	20240805	33800	-61.01	20240507	9900	33.13	20240805	2.71	N	126730	500	42 억		10366	N	N	0	N	00	N
61	20241022	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	400	2	3.06	2177933270	158960	285.28	13100	14110	13100	17010	9170	13090	13701.14	0.12	0	5234	13763	13426	13063	12726	12363	13245	12545	43	3920	500	8110	10	1	8503460	1147	19.55	4.04	12	1.87	690.00	3336.00	33800	20240507	-60.09	9900	20240805	36.26	33800	-60.09	20240507	9900	36.26	20240805	33800	-60.09	20240507	9900	36.26	20240805	2.71	N	126730	500	42 억		10366	N	N	0	N	00	N
62	20241022	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	160	2	1.22	2070356050	150917	270.84	13100	14110	13100	17010	9170	13090	13718.51	0.12	0	4606	13763	13426	13063	12726	12363	13245	12545	43	3920	500	8110	10	1	8503460	1127	19.20	3.97	12	1.77	690.00	3336.00	33800	20240507	-60.80	9900	20240805	33.84	33800	-60.80	20240507	9900	33.84	20240805	33800	-60.80	20240507	9900	33.84	20240805	2.71	N	126730	500	42 억		10366	N	N	0	N	00	N
63	20241022	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	140	2	1.07	1937405270	140915	252.89	13100	14110	13100	17010	9170	13090	13748.75	0.12	0	6855	13763	13426	13063	12726	12363	13245	12545	43	3920	500	8110	10	1	8503460	1125	19.17	3.97	12	1.66	690.00	3336.00	33800	20240507	-60.86	9900	20240805	33.64	33800	-60.86	20240507	9900	33.64	20240805	33800	-60.86	20240507	9900	33.64	20240805	2.71	N	126730	500	42 억		10366	N	N	0	N	00	N
64	20241022	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	640	2	4.89	621117560	45425	81.52	13100	14070	13100	17010	9170	13090	13673.47	0.12	0	5885	13763	13426	13063	12726	12363	13245	12545	43	3920	500	8110	10	1	8503460	1168	19.90	4.12	12	0.53	690.00	3336.00	33800	20240507	-59.38	9900	20240805	38.69	33800	-59.38	20240507	9900	38.69	20240805	33800	-59.38	20240507	9900	38.69	20240805	2.71	N	126730	500	42 억		10366	N	N	0	N	00	N
65	20241021	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	-90	5	-0.68	709477450	54028	45.75	13180	13400	12700	17130	9230	13180	13132.13	0.07	0	4515	14393	13786	13473	12866	12553	13630	12710	43	3950	500	8170	10	1	8503460	1113	18.97	3.92	12	0.64	690.00	3336.00	33800	20240507	-61.27	9900	20240805	32.22	33800	-61.27	20240507	9900	32.22	20240805	33800	-61.27	20240507	9900	32.22	20240805	2.67	N	126730	500	42 억		5895	N	N	0	N	00	N
66	20241021	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	-70	5	-0.53	673870830	51309	43.45	13180	13400	12700	17130	9230	13180	13133.58	0.07	0	4029	14393	13786	13473	12866	12553	13630	12710	43	3950	500	8170	10	1	8503460	1115	19.00	3.93	12	0.60	690.00	3336.00	33800	20240507	-61.21	9900	20240805	32.42	33800	-61.21	20240507	9900	32.42	20240805	33800	-61.21	20240507	9900	32.42	20240805	2.67	N	126730	500	42 억		5895	N	N	0	N	00	N
67	20241021	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13170	-10	5	-0.08	608698300	46351	39.25	13180	13400	12700	17130	9230	13180	13132.37	0.07	0	3575	14393	13786	13473	12866	12553	13630	12710	43	3950	500	8170	10	1	8503460	1120	19.09	3.95	12	0.55	690.00	3336.00	33800	20240507	-61.04	9900	20240805	33.03	33800	-61.04	20240507	9900	33.03	20240805	33800	-61.04	20240507	9900	33.03	20240805	2.67	N	126730	500	42 억		5895	N	N	0	N	00	N
68	20241021	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	-50	5	-0.38	547961300	41719	35.33	13180	13400	12700	17130	9230	13180	13134.57	0.07	0	2993	14393	13786	13473	12866	12553	13630	12710	43	3950	500	8170	10	1	8503460	1117	19.03	3.94	12	0.49	690.00	3336.00	33800	20240507	-61.15	9900	20240805	32.63	33800	-61.15	20240507	9900	32.63	20240805	33800	-61.15	20240507	9900	32.63	20240805	2.67	N	126730	500	42 억		5895	N	N	0	N	00	N
69	20241021	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	40	2	0.30	497340270	37876	32.07	13180	13400	12700	17130	9230	13180	13130.75	0.07	0	3481	14393	13786	13473	12866	12553	13630	12710	43	3950	500	8170	10	1	8503460	1124	19.16	3.96	12	0.45	690.00	3336.00	33800	20240507	-60.89	9900	20240805	33.54	33800	-60.89	20240507	9900	33.54	20240805	33800	-60.89	20240507	9900	33.54	20240805	2.67	N	126730	500	42 억		5895	N	N	0	N	00	N
70	20241021	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	-30	5	-0.23	451416640	34407	29.14	13180	13400	12700	17130	9230	13180	13119.91	0.07	0	3524	14393	13786	13473	12866	12553	13630	12710	43	3950	500	8170	10	1	8503460	1118	19.06	3.94	12	0.40	690.00	3336.00	33800	20240507	-61.09	9900	20240805	32.83	33800	-61.09	20240507	9900	32.83	20240805	33800	-61.09	20240507	9900	32.83	20240805	2.67	N	126730	500	42 억		5895	N	N	0	N	00	N
71	20241021	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	-130	5	-0.99	373171800	28444	24.09	13180	13400	12700	17130	9230	13180	13119.53	0.07	0	3150	14393	13786	13473	12866	12553	13630	12710	43	3950	500	8170	10	1	8503460	1110	18.91	3.91	12	0.33	690.00	3336.00	33800	20240507	-61.39	9900	20240805	31.82	33800	-61.39	20240507	9900	31.82	20240805	33800	-61.39	20240507	9900	31.82	20240805	2.67	N	126730	500	42 억		5895	N	N	0	N	00	N
72	20241021	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	-390	5	-2.96	112131890	8616	7.30	13180	13180	12700	17130	9230	13180	13014.38	0.07	0	793	14393	13786	13473	12866	12553	13630	12710	43	3950	500	8170	10	1	8503460	1088	18.54	3.83	12	0.10	690.00	3336.00	33800	20240507	-62.16	9900	20240805	29.19	33800	-62.16	20240507	9900	29.19	20240805	33800	-62.16	20240507	9900	29.19	20240805	2.67	N	126730	500	42 억		5895	N	N	0	N	00	N
73	20241018	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	-720	5	-5.18	1540700310	114986	106.05	13910	14080	13160	18070	9730	13900	13399.06	0.06	0	780	14646	14272	14026	13652	13406	14150	13530	43	4170	500	8610	10	1	8503460	1121	19.10	3.95	12	1.35	690.00	3336.00	33800	20240507	-61.01	9900	20240805	33.13	33800	-61.01	20240507	9900	33.13	20240805	33800	-61.01	20240507	9900	33.13	20240805	2.57	N	126730	500	42 억		5115	N	N	0	N	00	N
74	20241018	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	-690	5	-4.96	1446138380	107818	99.44	13910	14080	13160	18070	9730	13900	13412.77	0.06	0	509	14646	14272	14026	13652	13406	14150	13530	43	4170	500	8610	10	1	8503460	1123	19.14	3.96	12	1.27	690.00	3336.00	33800	20240507	-60.92	9900	20240805	33.43	33800	-60.92	20240507	9900	33.43	20240805	33800	-60.92	20240507	9900	33.43	20240805	2.57	N	126730	500	42 억		5115	N	N	0	N	00	N
75	20241018	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	-670	5	-4.82	1261380070	93865	86.57	13910	14080	13200	18070	9730	13900	13438.24	0.06	0	-242	14646	14272	14026	13652	13406	14150	13530	43	4170	500	8610	10	1	8503460	1125	19.17	3.97	12	1.10	690.00	3336.00	33800	20240507	-60.86	9900	20240805	33.64	33800	-60.86	20240507	9900	33.64	20240805	33800	-60.86	20240507	9900	33.64	20240805	2.57	N	126730	500	42 억		5115	N	N	0	N	00	N
76	20241018	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-700	5	-5.04	1101894330	81790	75.44	13910	14080	13200	18070	9730	13900	13472.24	0.06	0	-366	14646	14272	14026	13652	13406	14150	13530	43	4170	500	8610	10	1	8503460	1122	19.13	3.96	12	0.96	690.00	3336.00	33800	20240507	-60.95	9900	20240805	33.33	33800	-60.95	20240507	9900	33.33	20240805	33800	-60.95	20240507	9900	33.33	20240805	2.57	N	126730	500	42 억		5115	N	N	0	N	00	N
77	20241018	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	-610	5	-4.39	960751460	71131	65.61	13910	14080	13260	18070	9730	13900	13506.79	0.06	0	-646	14646	14272	14026	13652	13406	14150	13530	43	4170	500	8610	10	1	8503460	1130	19.26	3.98	12	0.84	690.00	3336.00	33800	20240507	-60.68	9900	20240805	34.24	33800	-60.68	20240507	9900	34.24	20240805	33800	-60.68	20240507	9900	34.24	20240805	2.57	N	126730	500	42 억		5115	N	N	0	N	00	N
78	20241018	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	-520	5	-3.74	840837870	62114	57.29	13910	14080	13300	18070	9730	13900	13537.01	0.06	0	1341	14646	14272	14026	13652	13406	14150	13530	43	4170	500	8610	10	1	8503460	1138	19.39	4.01	12	0.73	690.00	3336.00	33800	20240507	-60.41	9900	20240805	35.15	33800	-60.41	20240507	9900	35.15	20240805	33800	-60.41	20240507	9900	35.15	20240805	2.57	N	126730	500	42 억		5115	N	N	0	N	00	N
79	20241018	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-460	5	-3.31	645427170	47512	43.82	13910	14080	13300	18070	9730	13900	13584.51	0.06	0	2873	14646	14272	14026	13652	13406	14150	13530	43	4170	500	8610	10	1	8503460	1143	19.48	4.03	12	0.56	690.00	3336.00	33800	20240507	-60.24	9900	20240805	35.76	33800	-60.24	20240507	9900	35.76	20240805	33800	-60.24	20240507	9900	35.76	20240805	2.57	N	126730	500	42 억		5115	N	N	0	N	00	N
80	20241018	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	60	2	0.43	66935830	4790	4.42	13910	14080	13910	18070	9730	13900	13974.08	0.06	0	-462	14646	14272	14026	13652	13406	14150	13530	43	4170	500	8610	10	1	8503460	1187	20.23	4.18	12	0.06	690.00	3336.00	33800	20240507	-58.70	9900	20240805	41.01	33800	-58.70	20240507	9900	41.01	20240805	33800	-58.70	20240507	9900	41.01	20240805	2.57	N	126730	500	42 억		5115	N	N	0	N	00	N
81	20241017	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-390	5	-2.73	1479519990	105605	34.81	14400	14400	13780	18570	10010	14290	14010.22	0.24	0	-15233	15896	15092	14646	13842	13396	15495	14245	43	4280	500	8850	10	1	8503460	1182	20.14	4.17	12	1.24	690.00	3336.00	33800	20240507	-58.88	9900	20240805	40.40	33800	-58.88	20240507	9900	40.40	20240805	33800	-58.88	20240507	9900	40.40	20240805	2.55	N	126730	500	42 억		20348	N	N	0	N	00	N
82	20241017	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-410	5	-2.87	1407341210	100412	33.10	14400	14400	13780	18570	10010	14290	14015.09	0.24	0	-15026	15896	15092	14646	13842	13396	15495	14245	43	4280	500	8850	10	1	8503460	1180	20.12	4.16	12	1.18	690.00	3336.00	33800	20240507	-58.93	9900	20240805	40.20	33800	-58.93	20240507	9900	40.20	20240805	33800	-58.93	20240507	9900	40.20	20240805	2.55	N	126730	500	42 억		20348	N	N	0	N	00	N
83	20241017	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	-440	5	-3.08	1192566260	84886	27.98	14400	14400	13810	18570	10010	14290	14048.43	0.24	0	-13391	15896	15092	14646	13842	13396	15495	14245	43	4280	500	8850	10	1	8503460	1178	20.07	4.15	12	1.00	690.00	3336.00	33800	20240507	-59.02	9900	20240805	39.90	33800	-59.02	20240507	9900	39.90	20240805	33800	-59.02	20240507	9900	39.90	20240805	2.55	N	126730	500	42 억		20348	N	N	0	N	00	N
84	20241017	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	-400	5	-2.80	958379780	67972	22.41	14400	14400	13880	18570	10010	14290	14099.03	0.24	0	-11049	15896	15092	14646	13842	13396	15495	14245	43	4280	500	8850	10	1	8503460	1181	20.13	4.16	12	0.80	690.00	3336.00	33800	20240507	-58.91	9900	20240805	40.30	33800	-58.91	20240507	9900	40.30	20240805	33800	-58.91	20240507	9900	40.30	20240805	2.55	N	126730	500	42 억		20348	N	N	0	N	00	N
85	20241017	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	-230	5	-1.61	714441630	50524	16.66	14400	14400	14000	18570	10010	14290	14140.01	0.24	0	-6443	15896	15092	14646	13842	13396	15495	14245	43	4280	500	8850	10	1	8503460	1196	20.38	4.21	12	0.59	690.00	3336.00	33800	20240507	-58.40	9900	20240805	42.02	33800	-58.40	20240507	9900	42.02	20240805	33800	-58.40	20240507	9900	42.02	20240805	2.55	N	126730	500	42 억		20348	N	N	0	N	00	N
86	20241017	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14030	-260	5	-1.82	638729060	45146	14.88	14400	14400	14000	18570	10010	14290	14147.41	0.24	0	-5863	15896	15092	14646	13842	13396	15495	14245	43	4280	500	8850	10	1	8503460	1193	20.33	4.21	12	0.53	690.00	3336.00	33800	20240507	-58.49	9900	20240805	41.72	33800	-58.49	20240507	9900	41.72	20240805	33800	-58.49	20240507	9900	41.72	20240805	2.55	N	126730	500	42 억		20348	N	N	0	N	00	N
87	20241017	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-190	5	-1.33	474187010	33440	11.02	14400	14400	14000	18570	10010	14290	14179.54	0.24	0	-4112	15896	15092	14646	13842	13396	15495	14245	43	4280	500	8850	10	1	8503460	1199	20.43	4.23	12	0.39	690.00	3336.00	33800	20240507	-58.28	9900	20240805	42.42	33800	-58.28	20240507	9900	42.42	20240805	33800	-58.28	20240507	9900	42.42	20240805	2.55	N	126730	500	42 억		20348	N	N	0	N	00	N
88	20241017	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-50	5	-0.35	144010370	10115	3.33	14400	14400	14150	18570	10010	14290	14236.19	0.24	0	77	15896	15092	14646	13842	13396	15495	14245	43	4280	500	8850	10	1	8503460	1211	20.64	4.27	12	0.12	690.00	3336.00	33800	20240507	-57.87	9900	20240805	43.84	33800	-57.87	20240507	9900	43.84	20240805	33800	-57.87	20240507	9900	43.84	20240805	2.55	N	126730	500	42 억		20348	N	N	0	N	00	N
89	20241016	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	40	2	0.28	4440244730	300798	196.98	14250	15450	14200	18520	9980	14250	14762.81	0.32	0	-6622	15150	14700	14290	13840	13430	14495	13635	43	4270	500	8830	10	1	8503460	1215	20.71	4.28	12	3.54	690.00	3336.00	33800	20240507	-57.72	9900	20240805	44.34	33800	-57.72	20240507	9900	44.34	20240805	33800	-57.72	20240507	9900	44.34	20240805	2.79	N	126730	500	42 억		26817	N	N	0	N	00	N
90	20241016	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14270	20	2	0.14	4332124490	293233	192.02	14250	15450	14200	18520	9980	14250	14773.80	0.32	0	-6973	15150	14700	14290	13840	13430	14495	13635	43	4270	500	8830	10	1	8503460	1213	20.68	4.28	12	3.45	690.00	3336.00	33800	20240507	-57.78	9900	20240805	44.14	33800	-57.78	20240507	9900	44.14	20240805	33800	-57.78	20240507	9900	44.14	20240805	2.79	N	126730	500	42 억		26817	N	N	0	N	00	N
91	20241016	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	150	2	1.05	4101802310	277162	181.50	14250	15450	14200	18520	9980	14250	14799.45	0.32	0	-6039	15150	14700	14290	13840	13430	14495	13635	43	4270	500	8830	10	1	8503460	1224	20.87	4.32	12	3.26	690.00	3336.00	33800	20240507	-57.40	9900	20240805	45.45	33800	-57.40	20240507	9900	45.45	20240805	33800	-57.40	20240507	9900	45.45	20240805	2.79	N	126730	500	42 억		26817	N	N	0	N	00	N
92	20241016	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	100	2	0.70	3928084120	265069	173.58	14250	15450	14250	18520	9980	14250	14819.27	0.32	0	-4529	15150	14700	14290	13840	13430	14495	13635	43	4270	500	8830	10	1	8503460	1220	20.80	4.30	12	3.12	690.00	3336.00	33800	20240507	-57.54	9900	20240805	44.95	33800	-57.54	20240507	9900	44.95	20240805	33800	-57.54	20240507	9900	44.95	20240805	2.79	N	126730	500	42 억		26817	N	N	0	N	00	N
93	20241016	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	220	2	1.54	3706332970	249739	163.54	14250	15450	14250	18520	9980	14250	14841.01	0.32	0	-278	15150	14700	14290	13840	13430	14495	13635	43	4270	500	8830	10	1	8503460	1230	20.97	4.34	12	2.94	690.00	3336.00	33800	20240507	-57.19	9900	20240805	46.16	33800	-57.19	20240507	9900	46.16	20240805	33800	-57.19	20240507	9900	46.16	20240805	2.79	N	126730	500	42 억		26817	N	N	0	N	00	N
94	20241016	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	270	2	1.89	3399345590	228572	149.68	14250	15450	14250	18520	9980	14250	14872.31	0.32	0	-722	15150	14700	14290	13840	13430	14495	13635	43	4270	500	8830	10	1	8503460	1235	21.04	4.35	12	2.69	690.00	3336.00	33800	20240507	-57.04	9900	20240805	46.67	33800	-57.04	20240507	9900	46.67	20240805	33800	-57.04	20240507	9900	46.67	20240805	2.79	N	126730	500	42 억		26817	N	N	0	N	00	N
95	20241016	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	540	2	3.79	3039129270	204021	133.60	14250	15450	14250	18520	9980	14250	14896.41	0.32	0	3946	15150	14700	14290	13840	13430	14495	13635	43	4270	500	8830	10	1	8503460	1258	21.43	4.43	12	2.40	690.00	3336.00	33800	20240507	-56.24	9900	20240805	49.39	33800	-56.24	20240507	9900	49.39	20240805	33800	-56.24	20240507	9900	49.39	20240805	2.79	N	126730	500	42 억		26817	N	N	0	N	00	N
96	20241016	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	240	2	1.68	397618010	27487	18.00	14250	14690	14250	18520	9980	14250	14466.30	0.32	0	-1917	15150	14700	14290	13840	13430	14495	13635	43	4270	500	8830	10	1	8503460	1232	21.00	4.34	12	0.32	690.00	3336.00	33800	20240507	-57.13	9900	20240805	46.36	33800	-57.13	20240507	9900	46.36	20240805	33800	-57.13	20240507	9900	46.36	20240805	2.79	N	126730	500	42 억		26817	N	N	0	N	00	N
97	20241015	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	-400	5	-2.73	2153653530	150755	72.82	14570	14740	13880	19040	10260	14650	14285.75	0.41	0	-7755	15210	14930	14520	14240	13830	15070	14380	43	4390	500	9080	10	1	8503460	1212	20.65	4.27	12	1.77	690.00	3336.00	33800	20240507	-57.84	9900	20240805	43.94	33800	-57.84	20240507	9900	43.94	20240805	33800	-57.84	20240507	9900	43.94	20240805	2.63	N	126730	500	42 억		34687	N	N	0	N	00	N
98	20241015	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	-520	5	-3.55	1989946770	139291	67.28	14570	14740	13880	19040	10260	14650	14286.08	0.41	0	-10041	15210	14930	14520	14240	13830	15070	14380	43	4390	500	9080	10	1	8503460	1202	20.48	4.24	12	1.64	690.00	3336.00	33800	20240507	-58.20	9900	20240805	42.73	33800	-58.20	20240507	9900	42.73	20240805	33800	-58.20	20240507	9900	42.73	20240805	2.63	N	126730	500	42 억		34687	N	N	0	N	00	N
99	20241015	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-430	5	-2.94	1321526490	91654	44.27	14570	14740	14190	19040	10260	14650	14418.47	0.41	0	-17674	15210	14930	14520	14240	13830	15070	14380	43	4390	500	9080	10	1	8503460	1209	20.61	4.26	12	1.08	690.00	3336.00	33800	20240507	-57.93	9900	20240805	43.64	33800	-57.93	20240507	9900	43.64	20240805	33800	-57.93	20240507	9900	43.64	20240805	2.63	N	126730	500	42 억		34687	N	N	0	N	00	N
100	20241015	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-270	5	-1.84	1106925730	76619	37.01	14570	14740	14270	19040	10260	14650	14446.96	0.41	0	-15759	15210	14930	14520	14240	13830	15070	14380	43	4390	500	9080	10	1	8503460	1223	20.84	4.31	12	0.90	690.00	3336.00	33800	20240507	-57.46	9900	20240805	45.25	33800	-57.46	20240507	9900	45.25	20240805	33800	-57.46	20240507	9900	45.25	20240805	2.63	N	126730	500	42 억		34687	N	N	0	N	00	N
101	20241015	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14390	-260	5	-1.77	958264610	66263	32.01	14570	14740	14270	19040	10260	14650	14461.34	0.41	0	-15021	15210	14930	14520	14240	13830	15070	14380	43	4390	500	9080	10	1	8503460	1224	20.86	4.31	12	0.78	690.00	3336.00	33800	20240507	-57.43	9900	20240805	45.35	33800	-57.43	20240507	9900	45.35	20240805	33800	-57.43	20240507	9900	45.35	20240805	2.63	N	126730	500	42 억		34687	N	N	0	N	00	N
102	20241015	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-230	5	-1.57	838837670	57964	28.00	14570	14740	14270	19040	10260	14650	14471.49	0.41	0	-12992	15210	14930	14520	14240	13830	15070	14380	43	4390	500	9080	10	1	8503460	1226	20.90	4.32	12	0.68	690.00	3336.00	33800	20240507	-57.34	9900	20240805	45.66	33800	-57.34	20240507	9900	45.66	20240805	33800	-57.34	20240507	9900	45.66	20240805	2.63	N	126730	500	42 억		34687	N	N	0	N	00	N
103	20241015	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14390	-260	5	-1.77	703455070	48532	23.44	14570	14740	14300	19040	10260	14650	14494.45	0.41	0	-12633	15210	14930	14520	14240	13830	15070	14380	43	4390	500	9080	10	1	8503460	1224	20.86	4.31	12	0.57	690.00	3336.00	33800	20240507	-57.43	9900	20240805	45.35	33800	-57.43	20240507	9900	45.35	20240805	33800	-57.43	20240507	9900	45.35	20240805	2.63	N	126730	500	42 억		34687	N	N	0	N	00	N
104	20241015	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14660	10	2	0.07	187994930	12872	6.22	14570	14740	14510	19040	10260	14650	14604.71	0.41	0	1199	15210	14930	14520	14240	13830	15070	14380	43	4390	500	9080	10	1	8503460	1247	21.25	4.39	12	0.15	690.00	3336.00	33800	20240507	-56.63	9900	20240805	48.08	33800	-56.63	20240507	9900	48.08	20240805	33800	-56.63	20240507	9900	48.08	20240805	2.63	N	126730	500	42 억		34687	N	N	0	N	00	N
105	20241014	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-150	5	-1.01	2930477770	203219	52.53	14610	14800	14110	19240	10360	14800	14418.10	0.04	0	31726	16120	15460	15130	14470	14140	15295	14305	43	4440	500	9170	10	1	8503460	1246	21.23	4.39	12	2.39	690.00	3336.00	33800	20240507	-56.66	9900	20240805	47.98	33800	-56.66	20240507	9900	47.98	20240805	33800	-56.66	20240507	9900	47.98	20240805	2.41	N	126730	500	42 억		3767	N	N	0	N	00	N
106	20241014	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-100	5	-0.68	2672494630	185641	47.99	14610	14800	14110	19240	10360	14800	14396.00	0.04	0	32960	16120	15460	15130	14470	14140	15295	14305	43	4440	500	9170	10	1	8503460	1250	21.30	4.41	12	2.18	690.00	3336.00	33800	20240507	-56.51	9900	20240805	48.48	33800	-56.51	20240507	9900	48.48	20240805	33800	-56.51	20240507	9900	48.48	20240805	2.41	N	126730	500	42 억		3767	N	N	0	N	00	N
107	20241014	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	-180	5	-1.22	2209178740	153987	39.80	14610	14750	14110	19240	10360	14800	14346.48	0.04	0	29256	16120	15460	15130	14470	14140	15295	14305	43	4440	500	9170	10	1	8503460	1243	21.19	4.38	12	1.81	690.00	3336.00	33800	20240507	-56.75	9900	20240805	47.68	33800	-56.75	20240507	9900	47.68	20240805	33800	-56.75	20240507	9900	47.68	20240805	2.41	N	126730	500	42 억		3767	N	N	0	N	00	N
108	20241014	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-560	5	-3.78	1831107850	127707	33.01	14610	14750	14110	19240	10360	14800	14338.29	0.04	0	18376	16120	15460	15130	14470	14140	15295	14305	43	4440	500	9170	10	1	8503460	1211	20.64	4.27	12	1.50	690.00	3336.00	33800	20240507	-57.87	9900	20240805	43.84	33800	-57.87	20240507	9900	43.84	20240805	33800	-57.87	20240507	9900	43.84	20240805	2.41	N	126730	500	42 억		3767	N	N	0	N	00	N
109	20241014	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14390	-410	5	-2.77	1475466880	102836	26.58	14610	14750	14110	19240	10360	14800	14347.69	0.04	0	12989	16120	15460	15130	14470	14140	15295	14305	43	4440	500	9170	10	1	8503460	1224	20.86	4.31	12	1.21	690.00	3336.00	33800	20240507	-57.43	9900	20240805	45.35	33800	-57.43	20240507	9900	45.35	20240805	33800	-57.43	20240507	9900	45.35	20240805	2.41	N	126730	500	42 억		3767	N	N	0	N	00	N
110	20241014	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14410	-390	5	-2.64	1335682590	93155	24.08	14610	14750	14110	19240	10360	14800	14338.20	0.04	0	12581	16120	15460	15130	14470	14140	15295	14305	43	4440	500	9170	10	1	8503460	1225	20.88	4.32	12	1.10	690.00	3336.00	33800	20240507	-57.37	9900	20240805	45.56	33800	-57.37	20240507	9900	45.56	20240805	33800	-57.37	20240507	9900	45.56	20240805	2.41	N	126730	500	42 억		3767	N	N	0	N	00	N
111	20241014	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	-280	5	-1.89	1166824180	81425	21.05	14610	14750	14110	19240	10360	14800	14329.95	0.04	0	13480	16120	15460	15130	14470	14140	15295	14305	43	4440	500	9170	10	1	8503460	1235	21.04	4.35	12	0.96	690.00	3336.00	33800	20240507	-57.04	9900	20240805	46.67	33800	-57.04	20240507	9900	46.67	20240805	33800	-57.04	20240507	9900	46.67	20240805	2.41	N	126730	500	42 억		3767	N	N	0	N	00	N
112	20241014	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-620	5	-4.19	539122470	37683	9.74	14610	14750	14110	19240	10360	14800	14306.56	0.04	0	7124	16120	15460	15130	14470	14140	15295	14305	43	4440	500	9170	10	1	8503460	1206	20.55	4.25	12	0.44	690.00	3336.00	33800	20240507	-58.05	9900	20240805	43.23	33800	-58.05	20240507	9900	43.23	20240805	33800	-58.05	20240507	9900	43.23	20240805	2.41	N	126730	500	42 억		3767	N	N	0	N	00	N
113	20241011	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-480	5	-3.14	5808718620	379564	77.80	15380	15790	14800	19860	10700	15280	15305.04	0.12	0	-7391	16080	15680	15390	14990	14700	15535	14845	43	4580	500	9470	10	1	8503460	1259	21.45	4.44	12	4.46	690.00	3336.00	33800	20240507	-56.21	9900	20240805	49.49	33800	-56.21	20240507	9900	49.49	20240805	33800	-56.21	20240507	9900	49.49	20240805	2.61	N	126730	500	42 억		10148	N	N	0	N	00	N
114	20241011	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	-420	5	-2.75	5534192690	361057	74.01	15380	15790	14850	19860	10700	15280	15328.05	0.12	0	-7741	16080	15680	15390	14990	14700	15535	14845	43	4580	500	9470	10	1	8503460	1264	21.54	4.45	12	4.25	690.00	3336.00	33800	20240507	-56.04	9900	20240805	50.10	33800	-56.04	20240507	9900	50.10	20240805	33800	-56.04	20240507	9900	50.10	20240805	2.61	N	126730	500	42 억		10148	N	N	0	N	00	N
115	20241011	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14960	-320	5	-2.09	5159026820	335903	68.85	15380	15790	14940	19860	10700	15280	15359.21	0.12	0	-8052	16080	15680	15390	14990	14700	15535	14845	43	4580	500	9470	10	1	8503460	1272	21.68	4.48	12	3.95	690.00	3336.00	33800	20240507	-55.74	9900	20240805	51.11	33800	-55.74	20240507	9900	51.11	20240805	33800	-55.74	20240507	9900	51.11	20240805	2.61	N	126730	500	42 억		10148	N	N	0	N	00	N
116	20241011	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15260	-20	5	-0.13	4772858070	310248	63.59	15380	15790	14940	19860	10700	15280	15384.76	0.12	0	-6290	16080	15680	15390	14990	14700	15535	14845	43	4580	500	9470	10	1	8503460	1298	22.12	4.57	12	3.65	690.00	3336.00	33800	20240507	-54.85	9900	20240805	54.14	33800	-54.85	20240507	9900	54.14	20240805	33800	-54.85	20240507	9900	54.14	20240805	2.61	N	126730	500	42 억		10148	N	N	0	N	00	N
117	20241011	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	-220	5	-1.44	4002882860	259684	53.23	15380	15790	14940	19860	10700	15280	15415.61	0.12	0	-934	16080	15680	15390	14990	14700	15535	14845	43	4580	500	9470	10	1	8503460	1281	21.83	4.51	12	3.05	690.00	3336.00	33800	20240507	-55.44	9900	20240805	52.12	33800	-55.44	20240507	9900	52.12	20240805	33800	-55.44	20240507	9900	52.12	20240805	2.61	N	126730	500	42 억		10148	N	N	0	N	00	N
118	20241011	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14970	-310	5	-2.03	3675684740	237880	48.76	15380	15790	14950	19860	10700	15280	15453.48	0.12	0	-546	16080	15680	15390	14990	14700	15535	14845	43	4580	500	9470	10	1	8503460	1273	21.70	4.49	12	2.80	690.00	3336.00	33800	20240507	-55.71	9900	20240805	51.21	33800	-55.71	20240507	9900	51.21	20240805	33800	-55.71	20240507	9900	51.21	20240805	2.61	N	126730	500	42 억		10148	N	N	0	N	00	N
119	20241011	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	20	2	0.13	2904005540	186840	38.30	15380	15790	15280	19860	10700	15280	15545.93	0.12	0	3795	16080	15680	15390	14990	14700	15535	14845	43	4580	500	9470	10	1	8503460	1301	22.17	4.59	12	2.20	690.00	3336.00	33800	20240507	-54.73	9900	20240805	54.55	33800	-54.73	20240507	9900	54.55	20240805	33800	-54.73	20240507	9900	54.55	20240805	2.61	N	126730	500	42 억		10148	N	N	0	N	00	N
120	20241011	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	310	2	2.03	992613330	63714	13.06	15380	15750	15350	19860	10700	15280	15590.10	0.12	0	6300	16080	15680	15390	14990	14700	15535	14845	43	4580	500	9470	10	1	8503460	1326	22.59	4.67	12	0.75	690.00	3336.00	33800	20240507	-53.88	9900	20240805	57.47	33800	-53.88	20240507	9900	57.47	20240805	33800	-53.88	20240507	9900	57.47	20240805	2.61	N	126730	500	42 억		10148	N	N	0	N	00	N
121	20241010	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15280	-80	5	-0.52	7424434400	480198	12.16	15300	15790	15100	19960	10760	15360	15461.42	0.41	0	-27620	17800	16580	15440	14220	13080	17190	14830	43	4600	500	9520	10	1	8503460	1299	22.14	4.58	12	5.65	690.00	3336.00	33800	20240507	-54.79	9900	20240805	54.34	33800	-54.79	20240507	9900	54.34	20240805	33800	-54.79	20240507	9900	54.34	20240805	2.46	N	126730	500	42 억		34732	N	N	0	N	00	N
122	20241010	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15140	-220	5	-1.43	7025183710	453987	11.50	15300	15790	15130	19960	10760	15360	15474.42	0.41	0	-29905	17800	16580	15440	14220	13080	17190	14830	43	4600	500	9520	10	1	8503460	1287	21.94	4.54	12	5.34	690.00	3336.00	33800	20240507	-55.21	9900	20240805	52.93	33800	-55.21	20240507	9900	52.93	20240805	33800	-55.21	20240507	9900	52.93	20240805	2.46	N	126730	500	42 억		34732	N	N	0	N	00	N
123	20241010	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15390	30	2	0.20	6178521860	398666	10.10	15300	15790	15210	19960	10760	15360	15497.99	0.41	0	-29039	17800	16580	15440	14220	13080	17190	14830	43	4600	500	9520	10	1	8503460	1309	22.30	4.61	12	4.69	690.00	3336.00	33800	20240507	-54.47	9900	20240805	55.45	33800	-54.47	20240507	9900	55.45	20240805	33800	-54.47	20240507	9900	55.45	20240805	2.46	N	126730	500	42 억		34732	N	N	0	N	00	N
124	20241010	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15380	20	2	0.13	5516151140	355882	9.01	15300	15790	15210	19960	10760	15360	15499.95	0.41	0	-27989	17800	16580	15440	14220	13080	17190	14830	43	4600	500	9520	10	1	8503460	1308	22.29	4.61	12	4.19	690.00	3336.00	33800	20240507	-54.50	9900	20240805	55.35	33800	-54.50	20240507	9900	55.35	20240805	33800	-54.50	20240507	9900	55.35	20240805	2.46	N	126730	500	42 억		34732	N	N	0	N	00	N
125	20241010	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15450	90	2	0.59	5080053070	327555	8.29	15300	15790	15210	19960	10760	15360	15509.01	0.41	0	-26185	17800	16580	15440	14220	13080	17190	14830	43	4600	500	9520	10	1	8503460	1314	22.39	4.63	12	3.85	690.00	3336.00	33800	20240507	-54.29	9900	20240805	56.06	33800	-54.29	20240507	9900	56.06	20240805	33800	-54.29	20240507	9900	56.06	20240805	2.46	N	126730	500	42 억		34732	N	N	0	N	00	N
126	20241010	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15530	170	2	1.11	3893633130	251512	6.37	15300	15730	15210	19960	10760	15360	15480.91	0.41	0	-17241	17800	16580	15440	14220	13080	17190	14830	43	4600	500	9520	10	1	8503460	1321	22.51	4.66	12	2.96	690.00	3336.00	33800	20240507	-54.05	9900	20240805	56.87	33800	-54.05	20240507	9900	56.87	20240805	33800	-54.05	20240507	9900	56.87	20240805	2.46	N	126730	500	42 억		34732	N	N	0	N	00	N
127	20241010	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15380	20	2	0.13	3387250270	218718	5.54	15300	15730	15210	19960	10760	15360	15486.84	0.41	0	-17252	17800	16580	15440	14220	13080	17190	14830	43	4600	500	9520	10	1	8503460	1308	22.29	4.61	12	2.57	690.00	3336.00	33800	20240507	-54.50	9900	20240805	55.35	33800	-54.50	20240507	9900	55.35	20240805	33800	-54.50	20240507	9900	55.35	20240805	2.46	N	126730	500	42 억		34732	N	N	0	N	00	N
128	20241010	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15520	160	2	1.04	1367613660	87973	2.23	15300	15730	15210	19960	10760	15360	15545.85	0.41	0	-7788	17800	16580	15440	14220	13080	17190	14830	43	4600	500	9520	10	1	8503460	1320	22.49	4.65	12	1.03	690.00	3336.00	33800	20240507	-54.08	9900	20240805	56.77	33800	-54.08	20240507	9900	56.77	20240805	33800	-54.08	20240507	9900	56.77	20240805	2.46	N	126730	500	42 억		34732	N	N	0	N	00	N
129	20241008	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15360	460	2	3.09	62108290290	3920931	78.56	14710	16660	14300	19370	10430	14900	15840.36	0.54	0	-25518	17640	16270	14910	13540	12180	16955	14225	43	4470	500	9230	10	1	8503460	1306	22.26	4.60	12	46.11	690.00	3336.00	33800	20240507	-54.56	9900	20240805	55.15	33800	-54.56	20240507	9900	55.15	20240805	33800	-54.56	20240507	9900	55.15	20240805	2.49	N	126730	500	42 억		45788	N	N	0	N	00	N
130	20241008	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	530	2	3.56	61292900170	3867892	77.50	14710	16660	14300	19370	10430	14900	15846.63	0.54	0	-33782	17640	16270	14910	13540	12180	16955	14225	43	4470	500	9230	10	1	8503460	1312	22.36	4.63	12	45.49	690.00	3336.00	33800	20240507	-54.35	9900	20240805	55.86	33800	-54.35	20240507	9900	55.86	20240805	33800	-54.35	20240507	9900	55.86	20240805	2.49	N	126730	500	42 억		45788	N	N	0	N	00	N
131	20241008	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	580	2	3.89	58883948350	3711889	74.37	14710	16660	14300	19370	10430	14900	15863.65	0.54	0	-51245	17640	16270	14910	13540	12180	16955	14225	43	4470	500	9230	10	1	8503460	1316	22.43	4.64	12	43.65	690.00	3336.00	33800	20240507	-54.20	9900	20240805	56.36	33800	-54.20	20240507	9900	56.36	20240805	33800	-54.20	20240507	9900	56.36	20240805	2.49	N	126730	500	42 억		45788	N	N	0	N	00	N
132	20241008	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	1400	2	9.40	47918380650	3021901	60.55	14710	16600	14300	19370	10430	14900	15857.09	0.54	0	-53304	17640	16270	14910	13540	12180	16955	14225	43	4470	500	9230	10	1	8503460	1386	23.62	4.89	12	35.54	690.00	3336.00	33800	20240507	-51.78	9900	20240805	64.65	33800	-51.78	20240507	9900	64.65	20240805	33800	-51.78	20240507	9900	64.65	20240805	2.49	N	126730	500	42 억		45788	N	N	0	N	00	N
133	20241008	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16380	1480	2	9.93	17949108610	1143979	22.92	14710	16430	14300	19370	10430	14900	15690.19	0.54	0	-47020	17640	16270	14910	13540	12180	16955	14225	43	4470	500	9230	10	1	8503460	1393	23.74	4.91	12	13.45	690.00	3336.00	33800	20240507	-51.54	9900	20240805	65.45	33800	-51.54	20240507	9900	65.45	20240805	33800	-51.54	20240507	9900	65.45	20240805	2.49	N	126730	500	42 억		45788	N	N	0	N	00	N
134	20241008	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	-500	5	-3.36	2685659760	184840	3.70	14710	14760	14310	19370	10430	14900	14529.29	0.54	0	-511	17640	16270	14910	13540	12180	16955	14225	43	4470	500	9230	10	1	8503460	1224	20.87	4.32	12	2.17	690.00	3336.00	33800	20240507	-57.40	9900	20240805	45.45	33800	-57.40	20240507	9900	45.45	20240805	33800	-57.40	20240507	9900	45.45	20240805	2.49	N	126730	500	42 억		45788	N	N	0	N	00	N
135	20241008	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-520	5	-3.49	2180782580	149688	3.00	14710	14760	14380	19370	10430	14900	14568.46	0.54	0	-421	17640	16270	14910	13540	12180	16955	14225	43	4470	500	9230	10	1	8503460	1223	20.84	4.31	12	1.76	690.00	3336.00	33800	20240507	-57.46	9900	20240805	45.25	33800	-57.46	20240507	9900	45.25	20240805	33800	-57.46	20240507	9900	45.25	20240805	2.49	N	126730	500	42 억		45788	N	N	0	N	00	N
136	20241008	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	-310	5	-2.08	856181950	58469	1.17	14710	14760	14550	19370	10430	14900	14642.57	0.54	0	-4190	17640	16270	14910	13540	12180	16955	14225	43	4470	500	9230	10	1	8503460	1241	21.14	4.37	12	0.69	690.00	3336.00	33800	20240507	-56.83	9900	20240805	47.37	33800	-56.83	20240507	9900	47.37	20240805	33800	-56.83	20240507	9900	47.37	20240805	2.49	N	126730	500	42 억		45788	N	N	0	N	00	N
137	20241007	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	1290	2	9.48	77386504370	4969279	2961.92	13610	16280	13550	17690	9530	13610	15573.34	0.78	0	-1224	14130	13870	13700	13440	13270	13785	13355	43	4080	500	8430	10	1	8503460	1267	21.59	4.47	12	58.44	690.00	3336.00	33800	20240507	-55.92	9900	20240805	50.51	33800	-55.92	20240507	9900	50.51	20240805	33800	-55.92	20240507	9900	50.51	20240805	2.56	N	126730	500	42 억		66108	N	N	0	N	00	N
138	20241007	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	1180	2	8.67	76341294730	4898901	2919.98	13610	16280	13550	17690	9530	13610	15583.37	0.78	0	-11859	14130	13870	13700	13440	13270	13785	13355	43	4080	500	8430	10	1	8503460	1258	21.43	4.43	12	57.61	690.00	3336.00	33800	20240507	-56.24	9900	20240805	49.39	33800	-56.24	20240507	9900	49.39	20240805	33800	-56.24	20240507	9900	49.39	20240805	2.56	N	126730	500	42 억		66108	N	N	0	N	00	N
139	20241007	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	1560	2	11.46	70140595720	4490383	2676.48	13610	16280	13550	17690	9530	13610	15620.20	0.78	0	-16136	14130	13870	13700	13440	13270	13785	13355	43	4080	500	8430	10	1	8503460	1290	21.99	4.55	12	52.81	690.00	3336.00	33800	20240507	-55.12	9900	20240805	53.23	33800	-55.12	20240507	9900	53.23	20240805	33800	-55.12	20240507	9900	53.23	20240805	2.56	N	126730	500	42 억		66108	N	N	0	N	00	N
140	20241007	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	1870	2	13.74	64559050530	4124751	2458.55	13610	16280	13550	17690	9530	13610	15651.64	0.78	0	-39449	14130	13870	13700	13440	13270	13785	13355	43	4080	500	8430	10	1	8503460	1316	22.43	4.64	12	48.51	690.00	3336.00	33800	20240507	-54.20	9900	20240805	56.36	33800	-54.20	20240507	9900	56.36	20240805	33800	-54.20	20240507	9900	56.36	20240805	2.56	N	126730	500	42 억		66108	N	N	0	N	00	N
141	20241007	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	2260	2	16.61	48743670110	3134358	1868.22	13610	16230	13550	17690	9530	13610	15551.43	0.78	0	-25028	14130	13870	13700	13440	13270	13785	13355	43	4080	500	8430	10	1	8503460	1349	23.00	4.76	12	36.86	690.00	3336.00	33800	20240507	-53.05	9900	20240805	60.30	33800	-53.05	20240507	9900	60.30	20240805	33800	-53.05	20240507	9900	60.30	20240805	2.56	N	126730	500	42 억		66108	N	N	0	N	00	N
142	20241007	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	1690	2	12.42	11111686010	748669	446.24	13610	15470	13550	17690	9530	13610	14841.99	0.78	0	-29407	14130	13870	13700	13440	13270	13785	13355	43	4080	500	8430	10	1	8503460	1301	22.17	4.59	12	8.80	690.00	3336.00	33800	20240507	-54.73	9900	20240805	54.55	33800	-54.73	20240507	9900	54.55	20240805	33800	-54.73	20240507	9900	54.55	20240805	2.56	N	126730	500	42 억		66108	N	N	0	N	00	N
143	20241007	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	140	2	1.03	851236140	61889	36.89	13610	13890	13550	17690	9530	13610	13754.34	0.78	0	-5563	14130	13870	13700	13440	13270	13785	13355	43	4080	500	8430	10	1	8503460	1169	19.93	4.12	12	0.73	690.00	3336.00	33800	20240507	-59.32	9900	20240805	38.89	33800	-59.32	20240507	9900	38.89	20240805	33800	-59.32	20240507	9900	38.89	20240805	2.56	N	126730	500	42 억		66108	N	N	0	N	00	N
144	20241007	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	-40	5	-0.29	194242860	14257	8.50	13610	13690	13550	17690	9530	13610	13624.43	0.78	0	-2508	14130	13870	13700	13440	13270	13785	13355	43	4080	500	8430	10	1	8503460	1154	19.67	4.07	12	0.17	690.00	3336.00	33800	20240507	-59.85	9900	20240805	37.07	33800	-59.85	20240507	9900	37.07	20240805	33800	-59.85	20240507	9900	37.07	20240805	2.56	N	126730	500	42 억		66108	N	N	0	N	00	N
145	20241004	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13610	-350	5	-2.51	2248909270	163935	54.01	13770	13960	13530	18140	9780	13960	13718.45	0.81	0	-4160	14893	14426	13973	13506	13053	14660	13740	43	4180	500	8650	10	1	8503460	1157	19.72	4.08	12	1.93	690.00	3336.00	33800	20240507	-59.73	9900	20240805	37.47	33800	-59.73	20240507	9900	37.47	20240805	33800	-59.73	20240507	9900	37.47	20240805	2.29	N	126730	500	42 억		68826	N	N	0	N	00	N
146	20241004	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	-400	5	-2.87	2026034520	147511	48.60	13770	13960	13530	18140	9780	13960	13734.80	0.81	0	-6335	14893	14426	13973	13506	13053	14660	13740	43	4180	500	8650	10	1	8503460	1153	19.65	4.06	12	1.73	690.00	3336.00	33800	20240507	-59.88	9900	20240805	36.97	33800	-59.88	20240507	9900	36.97	20240805	33800	-59.88	20240507	9900	36.97	20240805	2.29	N	126730	500	42 억		68826	N	N	0	N	00	N
147	20241004	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	-200	5	-1.43	1531400590	111236	36.65	13770	13960	13630	18140	9780	13960	13767.13	0.81	0	-12820	14893	14426	13973	13506	13053	14660	13740	43	4180	500	8650	10	1	8503460	1170	19.94	4.12	12	1.31	690.00	3336.00	33800	20240507	-59.29	9900	20240805	38.99	33800	-59.29	20240507	9900	38.99	20240805	33800	-59.29	20240507	9900	38.99	20240805	2.29	N	126730	500	42 억		68826	N	N	0	N	00	N
148	20241004	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	-240	5	-1.72	1445986470	105011	34.60	13770	13960	13630	18140	9780	13960	13769.86	0.81	0	-13194	14893	14426	13973	13506	13053	14660	13740	43	4180	500	8650	10	1	8503460	1167	19.88	4.11	12	1.23	690.00	3336.00	33800	20240507	-59.41	9900	20240805	38.59	33800	-59.41	20240507	9900	38.59	20240805	33800	-59.41	20240507	9900	38.59	20240805	2.29	N	126730	500	42 억		68826	N	N	0	N	00	N
149	20241004	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	-240	5	-1.72	1264920330	91798	30.24	13770	13960	13630	18140	9780	13960	13779.39	0.81	0	-13528	14893	14426	13973	13506	13053	14660	13740	43	4180	500	8650	10	1	8503460	1167	19.88	4.11	12	1.08	690.00	3336.00	33800	20240507	-59.41	9900	20240805	38.59	33800	-59.41	20240507	9900	38.59	20240805	33800	-59.41	20240507	9900	38.59	20240805	2.29	N	126730	500	42 억		68826	N	N	0	N	00	N
150	20241004	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	-190	5	-1.36	1098419340	79724	26.27	13770	13960	13630	18140	9780	13960	13777.77	0.81	0	-9807	14893	14426	13973	13506	13053	14660	13740	43	4180	500	8650	10	1	8503460	1171	19.96	4.13	12	0.94	690.00	3336.00	33800	20240507	-59.26	9900	20240805	39.09	33800	-59.26	20240507	9900	39.09	20240805	33800	-59.26	20240507	9900	39.09	20240805	2.29	N	126730	500	42 억		68826	N	N	0	N	00	N
151	20241004	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	-200	5	-1.43	832008810	60397	19.90	13770	13960	13630	18140	9780	13960	13775.66	0.81	0	-9944	14893	14426	13973	13506	13053	14660	13740	43	4180	500	8650	10	1	8503460	1170	19.94	4.12	12	0.71	690.00	3336.00	33800	20240507	-59.29	9900	20240805	38.99	33800	-59.29	20240507	9900	38.99	20240805	33800	-59.29	20240507	9900	38.99	20240805	2.29	N	126730	500	42 억		68826	N	N	0	N	00	N
152	20241004	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-80	5	-0.57	256221800	18551	6.11	13770	13950	13730	18140	9780	13960	13811.74	0.81	0	-5033	14893	14426	13973	13506	13053	14660	13740	43	4180	500	8650	10	1	8503460	1180	20.12	4.16	12	0.22	690.00	3336.00	33800	20240507	-58.93	9900	20240805	40.20	33800	-58.93	20240507	9900	40.20	20240805	33800	-58.93	20240507	9900	40.20	20240805	2.29	N	126730	500	42 억		68826	N	N	0	N	00	N
153	20241002	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	-280	5	-1.97	4110443200	292105	51.77	13760	14440	13520	18510	9970	14240	14072.45	0.70	0	10330	15866	15052	14576	13762	13286	14815	13525	43	4270	500	8820	10	1	8503460	1187	20.23	4.18	12	3.44	690.00	3336.00	33800	20240507	-58.70	9900	20240805	41.01	33800	-58.70	20240507	9900	41.01	20240805	33800	-58.70	20240507	9900	41.01	20240805	1.83	N	126730	500	42 억		59601	N	N	0	N	00	N
154	20241002	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	-240	5	-1.69	3824380880	271650	48.14	13760	14440	13520	18510	9970	14240	14078.34	0.70	0	2637	15866	15052	14576	13762	13286	14815	13525	43	4270	500	8820	10	1	8503460	1190	20.29	4.20	12	3.19	690.00	3336.00	33800	20240507	-58.58	9900	20240805	41.41	33800	-58.58	20240507	9900	41.41	20240805	33800	-58.58	20240507	9900	41.41	20240805	1.83	N	126730	500	42 억		59601	N	N	0	N	00	N
155	20241002	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	-120	5	-0.84	3488461760	247780	43.91	13760	14440	13520	18510	9970	14240	14078.87	0.70	0	-9	15866	15052	14576	13762	13286	14815	13525	43	4270	500	8820	10	1	8503460	1201	20.46	4.23	12	2.91	690.00	3336.00	33800	20240507	-58.22	9900	20240805	42.63	33800	-58.22	20240507	9900	42.63	20240805	33800	-58.22	20240507	9900	42.63	20240805	1.83	N	126730	500	42 억		59601	N	N	0	N	00	N
156	20241002	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	20	2	0.14	3101688510	220486	39.07	13760	14440	13520	18510	9970	14240	14067.51	0.70	0	-612	15866	15052	14576	13762	13286	14815	13525	43	4270	500	8820	10	1	8503460	1213	20.67	4.27	12	2.59	690.00	3336.00	33800	20240507	-57.81	9900	20240805	44.04	33800	-57.81	20240507	9900	44.04	20240805	33800	-57.81	20240507	9900	44.04	20240805	1.83	N	126730	500	42 억		59601	N	N	0	N	00	N
157	20241002	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14370	130	2	0.91	2862905430	203839	36.12	13760	14440	13520	18510	9970	14240	14044.93	0.70	0	174	15866	15052	14576	13762	13286	14815	13525	43	4270	500	8820	10	1	8503460	1222	20.83	4.31	12	2.40	690.00	3336.00	33800	20240507	-57.49	9900	20240805	45.15	33800	-57.49	20240507	9900	45.15	20240805	33800	-57.49	20240507	9900	45.15	20240805	1.83	N	126730	500	42 억		59601	N	N	0	N	00	N
158	20241002	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	80	2	0.56	2523433650	180174	31.93	13760	14390	13520	18510	9970	14240	14005.54	0.70	0	8258	15866	15052	14576	13762	13286	14815	13525	43	4270	500	8820	10	1	8503460	1218	20.75	4.29	12	2.12	690.00	3336.00	33800	20240507	-57.63	9900	20240805	44.65	33800	-57.63	20240507	9900	44.65	20240805	33800	-57.63	20240507	9900	44.65	20240805	1.83	N	126730	500	42 억		59601	N	N	0	N	00	N
159	20241002	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	80	2	0.56	1976968760	141858	25.14	13760	14380	13520	18510	9970	14240	13936.25	0.70	0	6833	15866	15052	14576	13762	13286	14815	13525	43	4270	500	8820	10	1	8503460	1218	20.75	4.29	12	1.67	690.00	3336.00	33800	20240507	-57.63	9900	20240805	44.65	33800	-57.63	20240507	9900	44.65	20240805	33800	-57.63	20240507	9900	44.65	20240805	1.83	N	126730	500	42 억		59601	N	N	0	N	00	N
160	20241002	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-460	5	-3.23	519500120	37892	6.72	13760	13890	13520	18510	9970	14240	13710.02	0.70	0	2443	15866	15052	14576	13762	13286	14815	13525	43	4270	500	8820	10	1	8503460	1172	19.97	4.13	12	0.45	690.00	3336.00	33800	20240507	-59.23	9900	20240805	39.19	33800	-59.23	20240507	9900	39.19	20240805	33800	-59.23	20240507	9900	39.19	20240805	1.83	N	126730	500	42 억		59601	N	N	0	N	00	N