KissMeData/190510/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	161011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12260	-10	5	-0.08	319640520	26023	102.61	12270	12370	12100	15950	8590	12270	12283.00	2.16	0	-27	12510	12390	12250	12130	11990	12450	12190	83	3680	500	9070	10	1	16264384	1994	8.46	1.31	12	0.16	1450.00	9358.00	23500	20240129	-47.83	9750	20240805	25.74	23500	-47.83	20240129	9750	25.74	20240805	23500	-47.83	20240129	9750	25.74	20240805	3.89	N	190510	500	83 억		351698	N	N	78	N	00	N
3	20241031	151027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12260	-10	5	-0.08	298872340	24329	95.93	12270	12370	12100	15950	8590	12270	12284.61	2.16	0	337	12510	12390	12250	12130	11990	12450	12190	83	3680	500	9070	10	1	16264384	1994	8.46	1.31	12	0.15	1450.00	9358.00	23500	20240129	-47.83	9750	20240805	25.74	23500	-47.83	20240129	9750	25.74	20240805	23500	-47.83	20240129	9750	25.74	20240805	3.89	N	190510	500	83 억		351698	N	N	0	N	00	N
4	20241031	141025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12330	60	2	0.49	270332890	22006	86.77	12270	12370	12100	15950	8590	12270	12284.51	2.16	0	385	12510	12390	12250	12130	11990	12450	12190	83	3680	500	9070	10	1	16264384	2005	8.50	1.32	12	0.14	1450.00	9358.00	23500	20240129	-47.53	9750	20240805	26.46	23500	-47.53	20240129	9750	26.46	20240805	23500	-47.53	20240129	9750	26.46	20240805	3.89	N	190510	500	83 억		351698	N	N	0	N	00	N
5	20241031	131024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	90	2	0.73	242057020	19716	77.74	12270	12370	12100	15950	8590	12270	12277.19	2.16	0	1054	12510	12390	12250	12130	11990	12450	12190	83	3680	500	9070	10	1	16264384	2010	8.52	1.32	12	0.12	1450.00	9358.00	23500	20240129	-47.40	9750	20240805	26.77	23500	-47.40	20240129	9750	26.77	20240805	23500	-47.40	20240129	9750	26.77	20240805	3.89	N	190510	500	83 억		351698	N	N	0	N	00	N
6	20241031	121024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12330	60	2	0.49	212133950	17293	68.18	12270	12370	12100	15950	8590	12270	12267.04	2.16	0	2114	12510	12390	12250	12130	11990	12450	12190	83	3680	500	9070	10	1	16264384	2005	8.50	1.32	12	0.11	1450.00	9358.00	23500	20240129	-47.53	9750	20240805	26.46	23500	-47.53	20240129	9750	26.46	20240805	23500	-47.53	20240129	9750	26.46	20240805	3.89	N	190510	500	83 억		351698	N	N	0	N	00	N
7	20241031	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12210	-60	5	-0.49	134690800	11011	43.42	12270	12340	12100	15950	8590	12270	12232.39	2.16	0	57	12510	12390	12250	12130	11990	12450	12190	83	3680	500	9070	10	1	16264384	1986	8.42	1.30	12	0.07	1450.00	9358.00	23500	20240129	-48.04	9750	20240805	25.23	23500	-48.04	20240129	9750	25.23	20240805	23500	-48.04	20240129	9750	25.23	20240805	3.89	N	190510	500	83 억		351698	N	N	0	N	00	N
8	20241031	101023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	30	2	0.24	67675990	5525	21.78	12270	12340	12160	15950	8590	12270	12249.05	2.16	0	468	12510	12390	12250	12130	11990	12450	12190	83	3680	500	9070	10	1	16264384	2001	8.48	1.31	12	0.03	1450.00	9358.00	23500	20240129	-47.66	9750	20240805	26.15	23500	-47.66	20240129	9750	26.15	20240805	23500	-47.66	20240129	9750	26.15	20240805	3.89	N	190510	500	83 억		351698	N	N	0	N	00	N
9	20241031	091022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12270	0	3	0.00	5324240	435	1.72	12270	12270	12160	15950	8590	12270	12239.63	2.16	0	-369	12510	12390	12250	12130	11990	12450	12190	83	3680	500	9070	10	1	16264384	1996	8.46	1.31	12	0.00	1450.00	9358.00	23500	20240129	-47.79	9750	20240805	25.85	23500	-47.79	20240129	9750	25.85	20240805	23500	-47.79	20240129	9750	25.85	20240805	3.89	N	190510	500	83 억		351698	N	N	0	N	00	N
10	20241030	161020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12270	120	2	0.99	305400500	24929	60.18	12170	12370	12110	15790	8510	12150	12250.77	2.17	0	-1892	12543	12346	12063	11866	11583	12445	11965	83	3640	500	8990	10	1	16264384	1996	8.46	1.31	12	0.15	1450.00	9358.00	23500	20240129	-47.79	9750	20240805	25.85	23500	-47.79	20240129	9750	25.85	20240805	23500	-47.79	20240129	9750	25.85	20240805	3.92	N	190510	500	83 억		353695	N	N	0	N	00	N
11	20241030	151044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12290	140	2	1.15	298157560	24338	58.75	12170	12370	12110	15790	8510	12150	12250.70	2.17	0	-1866	12543	12346	12063	11866	11583	12445	11965	83	3640	500	8990	10	1	16264384	1999	8.48	1.31	12	0.15	1450.00	9358.00	23500	20240129	-47.70	9750	20240805	26.05	23500	-47.70	20240129	9750	26.05	20240805	23500	-47.70	20240129	9750	26.05	20240805	3.92	N	190510	500	83 억		353695	N	N	0	N	00	N
12	20241030	141021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12310	160	2	1.32	232389350	19001	45.87	12170	12350	12110	15790	8510	12150	12230.37	2.17	0	-373	12543	12346	12063	11866	11583	12445	11965	83	3640	500	8990	10	1	16264384	2002	8.49	1.32	12	0.12	1450.00	9358.00	23500	20240129	-47.62	9750	20240805	26.26	23500	-47.62	20240129	9750	26.26	20240805	23500	-47.62	20240129	9750	26.26	20240805	3.92	N	190510	500	83 억		353695	N	N	0	N	00	N
13	20241030	131028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12190	40	2	0.33	103162970	8487	20.49	12170	12280	12110	15790	8510	12150	12155.41	2.17	0	-1443	12543	12346	12063	11866	11583	12445	11965	83	3640	500	8990	10	1	16264384	1983	8.41	1.30	12	0.05	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	3.92	N	190510	500	83 억		353695	N	N	0	N	00	N
14	20241030	121043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	50	2	0.41	88100930	7247	17.49	12170	12280	12110	15790	8510	12150	12156.88	2.17	0	-998	12543	12346	12063	11866	11583	12445	11965	83	3640	500	8990	10	1	16264384	1984	8.41	1.30	12	0.04	1450.00	9358.00	23500	20240129	-48.09	9750	20240805	25.13	23500	-48.09	20240129	9750	25.13	20240805	23500	-48.09	20240129	9750	25.13	20240805	3.92	N	190510	500	83 억		353695	N	N	0	N	00	N
15	20241030	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	0	3	0.00	64932260	5339	12.89	12170	12280	12110	15790	8510	12150	12161.88	2.17	0	-1052	12543	12346	12063	11866	11583	12445	11965	83	3640	500	8990	10	1	16264384	1976	8.38	1.30	12	0.03	1450.00	9358.00	23500	20240129	-48.30	9750	20240805	24.62	23500	-48.30	20240129	9750	24.62	20240805	23500	-48.30	20240129	9750	24.62	20240805	3.92	N	190510	500	83 억		353695	N	N	0	N	00	N
16	20241030	101019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	10	2	0.08	38117490	3132	7.56	12170	12280	12110	15790	8510	12150	12170.34	2.17	0	-1318	12543	12346	12063	11866	11583	12445	11965	83	3640	500	8990	10	1	16264384	1978	8.39	1.30	12	0.02	1450.00	9358.00	23500	20240129	-48.26	9750	20240805	24.72	23500	-48.26	20240129	9750	24.72	20240805	23500	-48.26	20240129	9750	24.72	20240805	3.92	N	190510	500	83 억		353695	N	N	0	N	00	N
17	20241030	091026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12250	100	2	0.82	4857190	398	0.96	12170	12280	12110	15790	8510	12150	12203.99	2.17	0	6	12543	12346	12063	11866	11583	12445	11965	83	3640	500	8990	10	1	16264384	1992	8.45	1.31	12	0.00	1450.00	9358.00	23500	20240129	-47.87	9750	20240805	25.64	23500	-47.87	20240129	9750	25.64	20240805	23500	-47.87	20240129	9750	25.64	20240805	3.92	N	190510	500	83 억		353695	N	N	0	N	00	N
18	20241029	160947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	240	2	2.02	495824880	40997	165.48	11790	12260	11780	15480	8340	11910	12094.15	2.21	0	-5452	12110	12010	11830	11730	11550	12060	11780	83	3570	500	8810	10	1	16264384	1976	8.38	1.30	12	0.25	1450.00	9358.00	23500	20240129	-48.30	9750	20240805	24.62	23500	-48.30	20240129	9750	24.62	20240805	23500	-48.30	20240129	9750	24.62	20240805	3.96	N	190510	500	83 억		359062	N	N	4	N	00	N
19	20241029	151002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	250	2	2.10	476216500	39383	158.97	11790	12260	11780	15480	8340	11910	12091.93	2.21	0	-4841	12110	12010	11830	11730	11550	12060	11780	83	3570	500	8810	10	1	16264384	1978	8.39	1.30	12	0.24	1450.00	9358.00	23500	20240129	-48.26	9750	20240805	24.72	23500	-48.26	20240129	9750	24.72	20240805	23500	-48.26	20240129	9750	24.72	20240805	3.96	N	190510	500	83 억		359062	N	N	4	N	00	N
20	20241029	140849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12140	230	2	1.93	441112680	36500	147.33	11790	12260	11780	15480	8340	11910	12085.28	2.21	0	-3713	12110	12010	11830	11730	11550	12060	11780	83	3570	500	8810	10	1	16264384	1974	8.37	1.30	12	0.22	1450.00	9358.00	23500	20240129	-48.34	9750	20240805	24.51	23500	-48.34	20240129	9750	24.51	20240805	23500	-48.34	20240129	9750	24.51	20240805	3.96	N	190510	500	83 억		359062	N	N	4	N	00	N
21	20241029	130955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12260	350	2	2.94	387267600	32083	129.50	11790	12260	11780	15480	8340	11910	12070.80	2.21	0	-1968	12110	12010	11830	11730	11550	12060	11780	83	3570	500	8810	10	1	16264384	1994	8.46	1.31	12	0.20	1450.00	9358.00	23500	20240129	-47.83	9750	20240805	25.74	23500	-47.83	20240129	9750	25.74	20240805	23500	-47.83	20240129	9750	25.74	20240805	3.96	N	190510	500	83 억		359062	N	N	4	N	00	N
22	20241029	120955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	290	2	2.43	325794470	27055	109.21	11790	12240	11780	15480	8340	11910	12041.93	2.21	0	-210	12110	12010	11830	11730	11550	12060	11780	83	3570	500	8810	10	1	16264384	1984	8.41	1.30	12	0.17	1450.00	9358.00	23500	20240129	-48.09	9750	20240805	25.13	23500	-48.09	20240129	9750	25.13	20240805	23500	-48.09	20240129	9750	25.13	20240805	3.96	N	190510	500	83 억		359062	N	N	4	N	00	N
23	20241029	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12190	280	2	2.35	267893920	22308	90.05	11790	12190	11780	15480	8340	11910	12008.87	2.21	0	1650	12110	12010	11830	11730	11550	12060	11780	83	3570	500	8810	10	1	16264384	1983	8.41	1.30	12	0.14	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	3.96	N	190510	500	83 억		359062	N	N	4	N	00	N
24	20241029	100952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11990	80	2	0.67	99551690	8387	33.85	11790	11990	11780	15480	8340	11910	11869.76	2.21	0	1452	12110	12010	11830	11730	11550	12060	11780	83	3570	500	8810	10	1	16264384	1950	8.27	1.28	12	0.05	1450.00	9358.00	23500	20240129	-48.98	9750	20240805	22.97	23500	-48.98	20240129	9750	22.97	20240805	23500	-48.98	20240129	9750	22.97	20240805	3.96	N	190510	500	83 억		359062	N	N	4	N	00	N
25	20241028	160944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	230	2	1.97	293471410	24759	62.04	11680	11930	11650	15180	8180	11680	11853.21	2.19	0	2266	12040	11860	11750	11570	11460	11805	11515	83	3500	500	8640	10	1	16264384	1937	8.21	1.27	12	0.15	1450.00	9358.00	23500	20240129	-49.32	9750	20240805	22.15	23500	-49.32	20240129	9750	22.15	20240805	23500	-49.32	20240129	9750	22.15	20240805	4.02	N	190510	500	83 억		356882	N	N	4	N	00	N
26	20241028	150951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11840	160	2	1.37	285222310	24066	60.30	11680	11930	11650	15180	8180	11680	11851.99	2.19	0	2372	12040	11860	11750	11570	11460	11805	11515	83	3500	500	8640	10	1	16264384	1926	8.17	1.27	12	0.15	1450.00	9358.00	23500	20240129	-49.62	9750	20240805	21.44	23500	-49.62	20240129	9750	21.44	20240805	23500	-49.62	20240129	9750	21.44	20240805	4.02	N	190510	500	83 억		356882	N	N	20	N	00	N
27	20241028	140952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11870	190	2	1.63	252990390	21356	53.51	11680	11930	11650	15180	8180	11680	11846.68	2.19	0	3587	12040	11860	11750	11570	11460	11805	11515	83	3500	500	8640	10	1	16264384	1931	8.19	1.27	12	0.13	1450.00	9358.00	23500	20240129	-49.49	9750	20240805	21.74	23500	-49.49	20240129	9750	21.74	20240805	23500	-49.49	20240129	9750	21.74	20240805	4.02	N	190510	500	83 억		356882	N	N	20	N	00	N
28	20241028	130946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	230	2	1.97	222685560	18808	47.12	11680	11920	11650	15180	8180	11680	11840.31	2.19	0	3241	12040	11860	11750	11570	11460	11805	11515	83	3500	500	8640	10	1	16264384	1937	8.21	1.27	12	0.12	1450.00	9358.00	23500	20240129	-49.32	9750	20240805	22.15	23500	-49.32	20240129	9750	22.15	20240805	23500	-49.32	20240129	9750	22.15	20240805	4.02	N	190510	500	83 억		356882	N	N	20	N	00	N
29	20241028	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11920	240	2	2.05	196264040	16588	41.56	11680	11920	11650	15180	8180	11680	11832.09	2.19	0	4311	12040	11860	11750	11570	11460	11805	11515	83	3500	500	8640	10	1	16264384	1939	8.22	1.27	12	0.10	1450.00	9358.00	23500	20240129	-49.28	9750	20240805	22.26	23500	-49.28	20240129	9750	22.26	20240805	23500	-49.28	20240129	9750	22.26	20240805	4.02	N	190510	500	83 억		356882	N	N	20	N	00	N
30	20241028	110825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11840	160	2	1.37	116241620	9846	24.67	11680	11850	11650	15180	8180	11680	11806.54	2.19	0	1315	12040	11860	11750	11570	11460	11805	11515	83	3500	500	8640	10	1	16264384	1926	8.17	1.27	12	0.06	1450.00	9358.00	23500	20240129	-49.62	9750	20240805	21.44	23500	-49.62	20240129	9750	21.44	20240805	23500	-49.62	20240129	9750	21.44	20240805	4.02	N	190510	500	83 억		356882	N	N	20	N	00	N
31	20241028	100939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11830	150	2	1.28	87494030	7419	18.59	11680	11850	11650	15180	8180	11680	11793.91	2.19	0	1261	12040	11860	11750	11570	11460	11805	11515	83	3500	500	8640	10	1	16264384	1924	8.16	1.26	12	0.05	1450.00	9358.00	23500	20240129	-49.66	9750	20240805	21.33	23500	-49.66	20240129	9750	21.33	20240805	23500	-49.66	20240129	9750	21.33	20240805	4.02	N	190510	500	83 억		356882	N	N	20	N	00	N
32	20241028	090945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11650	-30	5	-0.26	8962370	767	1.92	11680	11800	11650	15180	8180	11680	11685.27	2.19	0	52	12040	11860	11750	11570	11460	11805	11515	83	3500	500	8640	10	1	16264384	1895	8.03	1.24	12	0.00	1450.00	9358.00	23500	20240129	-50.43	9750	20240805	19.49	23500	-50.43	20240129	9750	19.49	20240805	23500	-50.43	20240129	9750	19.49	20240805	4.02	N	190510	500	83 억		356882	N	N	20	N	00	N
33	20241025	160947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11680	-210	5	-1.77	459757780	39017	127.66	11900	11930	11640	15450	8330	11890	11783.81	2.22	0	-4613	12210	12050	11920	11760	11630	11985	11695	83	3560	500	8790	10	1	16264384	1900	8.06	1.25	12	0.24	1450.00	9358.00	23500	20240129	-50.30	9750	20240805	19.79	23500	-50.30	20240129	9750	19.79	20240805	23500	-50.30	20240129	9750	19.79	20240805	4.03	N	190510	500	83 억		361495	N	N	20	N	00	N
34	20241025	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11730	-160	5	-1.35	427631250	36270	118.67	11900	11930	11640	15450	8330	11890	11790.22	2.22	0	-3681	12210	12050	11920	11760	11630	11985	11695	83	3560	500	8790	10	1	16264384	1908	8.09	1.25	12	0.22	1450.00	9358.00	23500	20240129	-50.09	9750	20240805	20.31	23500	-50.09	20240129	9750	20.31	20240805	23500	-50.09	20240129	9750	20.31	20240805	4.03	N	190510	500	83 억		361495	N	N	4	N	00	N
35	20241025	140947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11860	-30	5	-0.25	354101300	29996	98.14	11900	11930	11650	15450	8330	11890	11804.95	2.22	0	-2956	12210	12050	11920	11760	11630	11985	11695	83	3560	500	8790	10	1	16264384	1929	8.18	1.27	12	0.18	1450.00	9358.00	23500	20240129	-49.53	9750	20240805	21.64	23500	-49.53	20240129	9750	21.64	20240805	23500	-49.53	20240129	9750	21.64	20240805	4.03	N	190510	500	83 억		361495	N	N	4	N	00	N
36	20241025	130948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11870	-20	5	-0.17	318020780	26952	88.19	11900	11930	11650	15450	8330	11890	11799.52	2.22	0	-1808	12210	12050	11920	11760	11630	11985	11695	83	3560	500	8790	10	1	16264384	1931	8.19	1.27	12	0.17	1450.00	9358.00	23500	20240129	-49.49	9750	20240805	21.74	23500	-49.49	20240129	9750	21.74	20240805	23500	-49.49	20240129	9750	21.74	20240805	4.03	N	190510	500	83 억		361495	N	N	4	N	00	N
37	20241025	120950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11850	-40	5	-0.34	276852430	23475	76.81	11900	11930	11650	15450	8330	11890	11793.50	2.22	0	-554	12210	12050	11920	11760	11630	11985	11695	83	3560	500	8790	10	1	16264384	1927	8.17	1.27	12	0.14	1450.00	9358.00	23500	20240129	-49.57	9750	20240805	21.54	23500	-49.57	20240129	9750	21.54	20240805	23500	-49.57	20240129	9750	21.54	20240805	4.03	N	190510	500	83 억		361495	N	N	4	N	00	N
38	20241025	110945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11790	-100	5	-0.84	215730510	18313	59.92	11900	11930	11650	15450	8330	11890	11780.18	2.22	0	-2357	12210	12050	11920	11760	11630	11985	11695	83	3560	500	8790	10	1	16264384	1918	8.13	1.26	12	0.11	1450.00	9358.00	23500	20240129	-49.83	9750	20240805	20.92	23500	-49.83	20240129	9750	20.92	20240805	23500	-49.83	20240129	9750	20.92	20240805	4.03	N	190510	500	83 억		361495	N	N	4	N	00	N
39	20241025	100946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11700	-190	5	-1.60	133579300	11293	36.95	11900	11930	11700	15450	8330	11890	11828.50	2.22	0	-2112	12210	12050	11920	11760	11630	11985	11695	83	3560	500	8790	10	1	16264384	1903	8.07	1.25	12	0.07	1450.00	9358.00	23500	20240129	-50.21	9750	20240805	20.00	23500	-50.21	20240129	9750	20.00	20240805	23500	-50.21	20240129	9750	20.00	20240805	4.03	N	190510	500	83 억		361495	N	N	4	N	00	N
40	20241025	090949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11920	30	2	0.25	22245880	1872	6.13	11900	11920	11860	15450	8330	11890	11883.48	2.22	0	447	12210	12050	11920	11760	11630	11985	11695	83	3560	500	8790	10	1	16264384	1939	8.22	1.27	12	0.01	1450.00	9358.00	23500	20240129	-49.28	9750	20240805	22.26	23500	-49.28	20240129	9750	22.26	20240805	23500	-49.28	20240129	9750	22.26	20240805	4.03	N	190510	500	83 억		361495	N	N	4	N	00	N
41	20241024	160928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11890	-130	5	-1.08	363110190	30374	101.31	12010	12080	11790	15620	8420	12020	11954.67	2.25	0	-4864	12473	12246	12033	11806	11593	12140	11700	83	3600	500	8890	10	1	16264384	1934	8.20	1.27	12	0.19	1450.00	9358.00	23500	20240129	-49.40	9750	20240805	21.95	23500	-49.40	20240129	9750	21.95	20240805	23500	-49.40	20240129	9750	21.95	20240805	4.07	N	190510	500	83 억		366358	N	N	4	N	00	N
42	20241024	150938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	-50	5	-0.42	339350710	28380	94.66	12010	12080	11790	15620	8420	12020	11957.39	2.25	0	-4289	12473	12246	12033	11806	11593	12140	11700	83	3600	500	8890	10	1	16264384	1947	8.26	1.28	12	0.17	1450.00	9358.00	23500	20240129	-49.06	9750	20240805	22.77	23500	-49.06	20240129	9750	22.77	20240805	23500	-49.06	20240129	9750	22.77	20240805	4.07	N	190510	500	83 억		366358	N	N	11	N	00	N
43	20241024	140924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12030	10	2	0.08	296411180	24804	82.73	12010	12080	11790	15620	8420	12020	11950.14	2.25	0	-3051	12473	12246	12033	11806	11593	12140	11700	83	3600	500	8890	10	1	16264384	1957	8.30	1.29	12	0.15	1450.00	9358.00	23500	20240129	-48.81	9750	20240805	23.38	23500	-48.81	20240129	9750	23.38	20240805	23500	-48.81	20240129	9750	23.38	20240805	4.07	N	190510	500	83 억		366358	N	N	11	N	00	N
44	20241024	130936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12030	10	2	0.08	257121040	21533	71.82	12010	12080	11790	15620	8420	12020	11940.79	2.25	0	-2279	12473	12246	12033	11806	11593	12140	11700	83	3600	500	8890	10	1	16264384	1957	8.30	1.29	12	0.13	1450.00	9358.00	23500	20240129	-48.81	9750	20240805	23.38	23500	-48.81	20240129	9750	23.38	20240805	23500	-48.81	20240129	9750	23.38	20240805	4.07	N	190510	500	83 억		366358	N	N	11	N	00	N
45	20241024	120934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	30	2	0.25	229083600	19205	64.06	12010	12080	11790	15620	8420	12020	11928.33	2.25	0	-1968	12473	12246	12033	11806	11593	12140	11700	83	3600	500	8890	10	1	16264384	1960	8.31	1.29	12	0.12	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	4.07	N	190510	500	83 억		366358	N	N	11	N	00	N
46	20241024	110933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	60	2	0.50	200048640	16795	56.02	12010	12080	11790	15620	8420	12020	11911.20	2.25	0	-1831	12473	12246	12033	11806	11593	12140	11700	83	3600	500	8890	10	1	16264384	1965	8.33	1.29	12	0.10	1450.00	9358.00	23500	20240129	-48.60	9750	20240805	23.90	23500	-48.60	20240129	9750	23.90	20240805	23500	-48.60	20240129	9750	23.90	20240805	4.07	N	190510	500	83 억		366358	N	N	11	N	00	N
47	20241024	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11990	-30	5	-0.25	126064910	10637	35.48	12010	12010	11790	15620	8420	12020	11851.55	2.25	0	-1529	12473	12246	12033	11806	11593	12140	11700	83	3600	500	8890	10	1	16264384	1950	8.27	1.28	12	0.07	1450.00	9358.00	23500	20240129	-48.98	9750	20240805	22.97	23500	-48.98	20240129	9750	22.97	20240805	23500	-48.98	20240129	9750	22.97	20240805	4.07	N	190510	500	83 억		366358	N	N	11	N	00	N
48	20241024	090958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11850	-170	5	-1.41	29360190	2465	8.22	12010	12010	11850	15620	8420	12020	11910.83	2.25	0	-158	12473	12246	12033	11806	11593	12140	11700	83	3600	500	8890	10	1	16264384	1927	8.17	1.27	12	0.02	1450.00	9358.00	23500	20240129	-49.57	9750	20240805	21.54	23500	-49.57	20240129	9750	21.54	20240805	23500	-49.57	20240129	9750	21.54	20240805	4.07	N	190510	500	83 억		366358	N	N	11	N	00	N
49	20241023	160936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12020	-30	5	-0.25	352316930	29444	69.08	12260	12260	11820	15660	8440	12050	11965.65	2.23	0	3075	12696	12372	12196	11872	11696	12285	11785	83	3610	500	8910	10	1	16264384	1955	8.29	1.28	12	0.18	1450.00	9358.00	23500	20240129	-48.85	9750	20240805	23.28	23500	-48.85	20240129	9750	23.28	20240805	23500	-48.85	20240129	9750	23.28	20240805	4.08	N	190510	500	83 억		363283	N	N	11	N	00	N
50	20241023	150954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	0	3	0.00	336467920	28125	65.99	12260	12260	11820	15660	8440	12050	11963.30	2.23	0	3334	12696	12372	12196	11872	11696	12285	11785	83	3610	500	8910	10	1	16264384	1960	8.31	1.29	12	0.17	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	4.08	N	190510	500	83 억		363283	N	N	0	N	00	N
51	20241023	140959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12010	-40	5	-0.33	307109890	25692	60.28	12260	12260	11820	15660	8440	12050	11953.52	2.23	0	3701	12696	12372	12196	11872	11696	12285	11785	83	3610	500	8910	10	1	16264384	1953	8.28	1.28	12	0.16	1450.00	9358.00	23500	20240129	-48.89	9750	20240805	23.18	23500	-48.89	20240129	9750	23.18	20240805	23500	-48.89	20240129	9750	23.18	20240805	4.08	N	190510	500	83 억		363283	N	N	0	N	00	N
52	20241023	130944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	-80	5	-0.66	239127050	20047	47.03	12260	12260	11820	15660	8440	12050	11928.32	2.23	0	2162	12696	12372	12196	11872	11696	12285	11785	83	3610	500	8910	10	1	16264384	1947	8.26	1.28	12	0.12	1450.00	9358.00	23500	20240129	-49.06	9750	20240805	22.77	23500	-49.06	20240129	9750	22.77	20240805	23500	-49.06	20240129	9750	22.77	20240805	4.08	N	190510	500	83 억		363283	N	N	0	N	00	N
53	20241023	120939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	-80	5	-0.66	210611410	17659	41.43	12260	12260	11820	15660	8440	12050	11926.58	2.23	0	2503	12696	12372	12196	11872	11696	12285	11785	83	3610	500	8910	10	1	16264384	1947	8.26	1.28	12	0.11	1450.00	9358.00	23500	20240129	-49.06	9750	20240805	22.77	23500	-49.06	20240129	9750	22.77	20240805	23500	-49.06	20240129	9750	22.77	20240805	4.08	N	190510	500	83 억		363283	N	N	0	N	00	N
54	20241023	110934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11920	-130	5	-1.08	177884730	14925	35.02	12260	12260	11820	15660	8440	12050	11918.57	2.23	0	1725	12696	12372	12196	11872	11696	12285	11785	83	3610	500	8910	10	1	16264384	1939	8.22	1.27	12	0.09	1450.00	9358.00	23500	20240129	-49.28	9750	20240805	22.26	23500	-49.28	20240129	9750	22.26	20240805	23500	-49.28	20240129	9750	22.26	20240805	4.08	N	190510	500	83 억		363283	N	N	0	N	00	N
55	20241023	100937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	-140	5	-1.16	112105620	9381	22.01	12260	12260	11830	15660	8440	12050	11950.28	2.23	0	1698	12696	12372	12196	11872	11696	12285	11785	83	3610	500	8910	10	1	16264384	1937	8.21	1.27	12	0.06	1450.00	9358.00	23500	20240129	-49.32	9750	20240805	22.15	23500	-49.32	20240129	9750	22.15	20240805	23500	-49.32	20240129	9750	22.15	20240805	4.08	N	190510	500	83 억		363283	N	N	0	N	00	N
56	20241023	090938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	0	3	0.00	19216380	1582	3.71	12260	12260	12050	15660	8440	12050	12146.89	2.23	0	-154	12696	12372	12196	11872	11696	12285	11785	83	3610	500	8910	10	1	16264384	1960	8.31	1.29	12	0.01	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	4.08	N	190510	500	83 억		363283	N	N	0	N	00	N
57	20241022	160926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	-370	5	-2.98	513808420	42225	127.71	12390	12520	12020	16140	8700	12420	12169.07	2.25	0	-2945	12800	12610	12460	12270	12120	12535	12195	83	3720	500	9190	10	1	16264384	1960	8.31	1.29	12	0.26	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	4.11	N	190510	500	83 억		366056	N	N	0	N	00	N
58	20241022	150939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	-320	5	-2.58	486405030	39952	120.84	12390	12520	12020	16140	8700	12420	12174.74	2.25	0	-2336	12800	12610	12460	12270	12120	12535	12195	83	3720	500	9190	10	1	16264384	1968	8.34	1.29	12	0.25	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	4.11	N	190510	500	83 억		366056	N	N	0	N	00	N
59	20241022	140938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	-220	5	-1.77	429682410	35288	106.73	12390	12520	12020	16140	8700	12420	12176.45	2.25	0	-1782	12800	12610	12460	12270	12120	12535	12195	83	3720	500	9190	10	1	16264384	1984	8.41	1.30	12	0.22	1450.00	9358.00	23500	20240129	-48.09	9750	20240805	25.13	23500	-48.09	20240129	9750	25.13	20240805	23500	-48.09	20240129	9750	25.13	20240805	4.11	N	190510	500	83 억		366056	N	N	0	N	00	N
60	20241022	130939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	-270	5	-2.17	393531400	32329	97.78	12390	12520	12020	16140	8700	12420	12172.71	2.25	0	-768	12800	12610	12460	12270	12120	12535	12195	83	3720	500	9190	10	1	16264384	1976	8.38	1.30	12	0.20	1450.00	9358.00	23500	20240129	-48.30	9750	20240805	24.62	23500	-48.30	20240129	9750	24.62	20240805	23500	-48.30	20240129	9750	24.62	20240805	4.11	N	190510	500	83 억		366056	N	N	0	N	00	N
61	20241022	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12120	-300	5	-2.42	335743660	27568	83.38	12390	12520	12020	16140	8700	12420	12178.75	2.25	0	-3541	12800	12610	12460	12270	12120	12535	12195	83	3720	500	9190	10	1	16264384	1971	8.36	1.30	12	0.17	1450.00	9358.00	23500	20240129	-48.43	9750	20240805	24.31	23500	-48.43	20240129	9750	24.31	20240805	23500	-48.43	20240129	9750	24.31	20240805	4.11	N	190510	500	83 억		366056	N	N	0	N	00	N
62	20241022	110932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12120	-300	5	-2.42	303451540	24897	75.30	12390	12520	12020	16140	8700	12420	12188.28	2.25	0	-3424	12800	12610	12460	12270	12120	12535	12195	83	3720	500	9190	10	1	16264384	1971	8.36	1.30	12	0.15	1450.00	9358.00	23500	20240129	-48.43	9750	20240805	24.31	23500	-48.43	20240129	9750	24.31	20240805	23500	-48.43	20240129	9750	24.31	20240805	4.11	N	190510	500	83 억		366056	N	N	0	N	00	N
63	20241022	100934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12110	-310	5	-2.50	193968150	15826	47.87	12390	12520	12100	16140	8700	12420	12256.30	2.25	0	-4476	12800	12610	12460	12270	12120	12535	12195	83	3720	500	9190	10	1	16264384	1970	8.35	1.29	12	0.10	1450.00	9358.00	23500	20240129	-48.47	9750	20240805	24.21	23500	-48.47	20240129	9750	24.21	20240805	23500	-48.47	20240129	9750	24.21	20240805	4.11	N	190510	500	83 억		366056	N	N	0	N	00	N
64	20241022	090933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12320	-100	5	-0.81	33005900	2666	8.06	12390	12520	12320	16140	8700	12420	12380.31	2.25	0	-978	12800	12610	12460	12270	12120	12535	12195	83	3720	500	9190	10	1	16264384	2004	8.50	1.32	12	0.02	1450.00	9358.00	23500	20240129	-47.57	9750	20240805	26.36	23500	-47.57	20240129	9750	26.36	20240805	23500	-47.57	20240129	9750	26.36	20240805	4.11	N	190510	500	83 억		366056	N	N	0	N	00	N
65	20241021	160924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	-30	5	-0.24	401320210	32152	55.98	12450	12650	12310	16180	8720	12450	12482.02	2.24	0	1200	13030	12740	12490	12200	11950	12615	12075	83	3730	500	9210	10	1	16264384	2020	8.57	1.33	12	0.20	1450.00	9358.00	23500	20240129	-47.15	9750	20240805	27.38	23500	-47.15	20240129	9750	27.38	20240805	23500	-47.15	20240129	9750	27.38	20240805	4.11	N	190510	500	83 억		364856	N	N	4	N	00	N
66	20241021	150930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-10	5	-0.08	382988090	30677	53.41	12450	12650	12310	16180	8720	12450	12484.54	2.24	0	1720	13030	12740	12490	12200	11950	12615	12075	83	3730	500	9210	10	1	16264384	2023	8.58	1.33	12	0.19	1450.00	9358.00	23500	20240129	-47.06	9750	20240805	27.59	23500	-47.06	20240129	9750	27.59	20240805	23500	-47.06	20240129	9750	27.59	20240805	4.11	N	190510	500	83 억		364856	N	N	4	N	00	N
67	20241021	140932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12510	60	2	0.48	319258580	25580	44.54	12450	12650	12310	16180	8720	12450	12480.79	2.24	0	4709	13030	12740	12490	12200	11950	12615	12075	83	3730	500	9210	10	1	16264384	2035	8.63	1.34	12	0.16	1450.00	9358.00	23500	20240129	-46.77	9750	20240805	28.31	23500	-46.77	20240129	9750	28.31	20240805	23500	-46.77	20240129	9750	28.31	20240805	4.11	N	190510	500	83 억		364856	N	N	4	N	00	N
68	20241021	130930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	-20	5	-0.16	164878520	13245	23.06	12450	12650	12310	16180	8720	12450	12448.36	2.24	0	470	13030	12740	12490	12200	11950	12615	12075	83	3730	500	9210	10	1	16264384	2022	8.57	1.33	12	0.08	1450.00	9358.00	23500	20240129	-47.11	9750	20240805	27.49	23500	-47.11	20240129	9750	27.49	20240805	23500	-47.11	20240129	9750	27.49	20240805	4.11	N	190510	500	83 억		364856	N	N	4	N	00	N
69	20241021	120929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12450	0	3	0.00	124018700	9958	17.34	12450	12650	12310	16180	8720	12450	12454.18	2.24	0	69	13030	12740	12490	12200	11950	12615	12075	83	3730	500	9210	10	1	16264384	2025	8.59	1.33	12	0.06	1450.00	9358.00	23500	20240129	-47.02	9750	20240805	27.69	23500	-47.02	20240129	9750	27.69	20240805	23500	-47.02	20240129	9750	27.69	20240805	4.11	N	190510	500	83 억		364856	N	N	4	N	00	N
70	20241021	110925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12510	60	2	0.48	84378680	6777	11.80	12450	12650	12310	16180	8720	12450	12450.74	2.24	0	487	13030	12740	12490	12200	11950	12615	12075	83	3730	500	9210	10	1	16264384	2035	8.63	1.34	12	0.04	1450.00	9358.00	23500	20240129	-46.77	9750	20240805	28.31	23500	-46.77	20240129	9750	28.31	20240805	23500	-46.77	20240129	9750	28.31	20240805	4.11	N	190510	500	83 억		364856	N	N	4	N	00	N
71	20241021	100928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12520	70	2	0.56	46221950	3729	6.49	12450	12650	12310	16180	8720	12450	12395.27	2.24	0	950	13030	12740	12490	12200	11950	12615	12075	83	3730	500	9210	10	1	16264384	2036	8.63	1.34	12	0.02	1450.00	9358.00	23500	20240129	-46.72	9750	20240805	28.41	23500	-46.72	20240129	9750	28.41	20240805	23500	-46.72	20240129	9750	28.41	20240805	4.11	N	190510	500	83 억		364856	N	N	4	N	00	N
72	20241021	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	-20	5	-0.16	15469990	1249	2.17	12450	12450	12310	16180	8720	12450	12385.90	2.24	0	-72	13030	12740	12490	12200	11950	12615	12075	83	3730	500	9210	10	1	16264384	2022	8.57	1.33	12	0.01	1450.00	9358.00	23500	20240129	-47.11	9750	20240805	27.49	23500	-47.11	20240129	9750	27.49	20240805	23500	-47.11	20240129	9750	27.49	20240805	4.11	N	190510	500	83 억		364856	N	N	4	N	00	N
73	20241018	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12450	-220	5	-1.74	711601670	57283	150.76	12670	12780	12240	16470	8870	12670	12422.56	2.30	0	-10012	12956	12812	12726	12582	12496	12770	12540	83	3800	500	9370	10	1	16264384	2025	8.59	1.33	12	0.35	1450.00	9358.00	23500	20240129	-47.02	9750	20240805	27.69	23500	-47.02	20240129	9750	27.69	20240805	23500	-47.02	20240129	9750	27.69	20240805	4.13	N	190510	500	83 억		374711	N	N	4	N	00	N
74	20241018	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12400	-270	5	-2.13	678567320	54628	143.77	12670	12780	12240	16470	8870	12670	12421.60	2.30	0	-9145	12956	12812	12726	12582	12496	12770	12540	83	3800	500	9370	10	1	16264384	2017	8.55	1.33	12	0.34	1450.00	9358.00	23500	20240129	-47.23	9750	20240805	27.18	23500	-47.23	20240129	9750	27.18	20240805	23500	-47.23	20240129	9750	27.18	20240805	4.13	N	190510	500	83 억		374711	N	N	8	N	00	N
75	20241018	140949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	-200	5	-1.58	546832240	44100	116.06	12670	12780	12240	16470	8870	12670	12399.82	2.30	0	-6528	12956	12812	12726	12582	12496	12770	12540	83	3800	500	9370	10	1	16264384	2028	8.60	1.33	12	0.27	1450.00	9358.00	23500	20240129	-46.94	9750	20240805	27.90	23500	-46.94	20240129	9750	27.90	20240805	23500	-46.94	20240129	9750	27.90	20240805	4.13	N	190510	500	83 억		374711	N	N	8	N	00	N
76	20241018	130936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12280	-390	5	-3.08	424140200	34145	89.86	12670	12780	12260	16470	8870	12670	12421.74	2.30	0	-9352	12956	12812	12726	12582	12496	12770	12540	83	3800	500	9370	10	1	16264384	1997	8.47	1.31	12	0.21	1450.00	9358.00	23500	20240129	-47.74	9750	20240805	25.95	23500	-47.74	20240129	9750	25.95	20240805	23500	-47.74	20240129	9750	25.95	20240805	4.13	N	190510	500	83 억		374711	N	N	8	N	00	N
77	20241018	120946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12310	-360	5	-2.84	355294340	28539	75.11	12670	12780	12260	16470	8870	12670	12449.43	2.30	0	-10080	12956	12812	12726	12582	12496	12770	12540	83	3800	500	9370	10	1	16264384	2002	8.49	1.32	12	0.18	1450.00	9358.00	23500	20240129	-47.62	9750	20240805	26.26	23500	-47.62	20240129	9750	26.26	20240805	23500	-47.62	20240129	9750	26.26	20240805	4.13	N	190510	500	83 억		374711	N	N	8	N	00	N
78	20241018	110945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	-300	5	-2.37	282556490	22634	59.57	12670	12780	12370	16470	8870	12670	12483.72	2.30	0	-9935	12956	12812	12726	12582	12496	12770	12540	83	3800	500	9370	10	1	16264384	2012	8.53	1.32	12	0.14	1450.00	9358.00	23500	20240129	-47.36	9750	20240805	26.87	23500	-47.36	20240129	9750	26.87	20240805	23500	-47.36	20240129	9750	26.87	20240805	4.13	N	190510	500	83 억		374711	N	N	8	N	00	N
79	20241018	100929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	-190	5	-1.50	155780150	12428	32.71	12670	12780	12470	16470	8870	12670	12534.61	2.30	0	-4375	12956	12812	12726	12582	12496	12770	12540	83	3800	500	9370	10	1	16264384	2030	8.61	1.33	12	0.08	1450.00	9358.00	23500	20240129	-46.89	9750	20240805	28.00	23500	-46.89	20240129	9750	28.00	20240805	23500	-46.89	20240129	9750	28.00	20240805	4.13	N	190510	500	83 억		374711	N	N	8	N	00	N
80	20241018	090931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12620	-50	5	-0.39	7930560	627	1.65	12670	12780	12620	16470	8870	12670	12648.42	2.30	0	-284	12956	12812	12726	12582	12496	12770	12540	83	3800	500	9370	10	1	16264384	2053	8.70	1.35	12	0.00	1450.00	9358.00	23500	20240129	-46.30	9750	20240805	29.44	23500	-46.30	20240129	9750	29.44	20240805	23500	-46.30	20240129	9750	29.44	20240805	4.13	N	190510	500	83 억		374711	N	N	8	N	00	N
81	20241017	160929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12670	-50	5	-0.39	482132600	37857	116.35	12700	12870	12640	16530	8910	12720	12736.33	2.32	0	-3256	12973	12846	12713	12586	12453	12910	12650	83	3810	500	9410	10	1	16264384	2061	8.74	1.35	12	0.23	1450.00	9358.00	23500	20240129	-46.09	9750	20240805	29.95	23500	-46.09	20240129	9750	29.95	20240805	23500	-46.09	20240129	9750	29.95	20240805	4.11	N	190510	500	83 억		378008	N	N	8	N	00	N
82	20241017	150931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12740	20	2	0.16	418503580	32837	100.92	12700	12870	12650	16530	8910	12720	12744.88	2.32	0	-3586	12973	12846	12713	12586	12453	12910	12650	83	3810	500	9410	10	1	16264384	2072	8.79	1.36	12	0.20	1450.00	9358.00	23500	20240129	-45.79	9750	20240805	30.67	23500	-45.79	20240129	9750	30.67	20240805	23500	-45.79	20240129	9750	30.67	20240805	4.11	N	190510	500	83 억		378008	N	N	32	N	00	N
83	20241017	140934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12840	120	2	0.94	349294130	27424	84.28	12700	12870	12650	16530	8910	12720	12736.80	2.32	0	-2118	12973	12846	12713	12586	12453	12910	12650	83	3810	500	9410	10	1	16264384	2088	8.86	1.37	12	0.17	1450.00	9358.00	23500	20240129	-45.36	9750	20240805	31.69	23500	-45.36	20240129	9750	31.69	20240805	23500	-45.36	20240129	9750	31.69	20240805	4.11	N	190510	500	83 억		378008	N	N	32	N	00	N
84	20241017	130930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12800	80	2	0.63	256699780	20206	62.10	12700	12830	12650	16530	8910	12720	12704.14	2.32	0	-1308	12973	12846	12713	12586	12453	12910	12650	83	3810	500	9410	10	1	16264384	2082	8.83	1.37	12	0.12	1450.00	9358.00	23500	20240129	-45.53	9750	20240805	31.28	23500	-45.53	20240129	9750	31.28	20240805	23500	-45.53	20240129	9750	31.28	20240805	4.11	N	190510	500	83 억		378008	N	N	32	N	00	N
85	20241017	120935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12690	-30	5	-0.24	166901920	13158	40.44	12700	12830	12650	16530	8910	12720	12684.44	2.32	0	-3468	12973	12846	12713	12586	12453	12910	12650	83	3810	500	9410	10	1	16264384	2064	8.75	1.36	12	0.08	1450.00	9358.00	23500	20240129	-46.00	9750	20240805	30.15	23500	-46.00	20240129	9750	30.15	20240805	23500	-46.00	20240129	9750	30.15	20240805	4.11	N	190510	500	83 억		378008	N	N	32	N	00	N
86	20241017	110933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12690	-30	5	-0.24	138035820	10879	33.43	12700	12830	12650	16530	8910	12720	12688.28	2.32	0	-3443	12973	12846	12713	12586	12453	12910	12650	83	3810	500	9410	10	1	16264384	2064	8.75	1.36	12	0.07	1450.00	9358.00	23500	20240129	-46.00	9750	20240805	30.15	23500	-46.00	20240129	9750	30.15	20240805	23500	-46.00	20240129	9750	30.15	20240805	4.11	N	190510	500	83 억		378008	N	N	32	N	00	N
87	20241017	100930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12680	-40	5	-0.31	112762610	8885	27.31	12700	12830	12650	16530	8910	12720	12691.35	2.32	0	-2394	12973	12846	12713	12586	12453	12910	12650	83	3810	500	9410	10	1	16264384	2062	8.74	1.35	12	0.05	1450.00	9358.00	23500	20240129	-46.04	9750	20240805	30.05	23500	-46.04	20240129	9750	30.05	20240805	23500	-46.04	20240129	9750	30.05	20240805	4.11	N	190510	500	83 억		378008	N	N	32	N	00	N
88	20241017	090924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12710	-10	5	-0.08	36266780	2858	8.78	12700	12830	12660	16530	8910	12720	12689.57	2.32	0	165	12973	12846	12713	12586	12453	12910	12650	83	3810	500	9410	10	1	16264384	2067	8.77	1.36	12	0.02	1450.00	9358.00	23500	20240129	-45.91	9750	20240805	30.36	23500	-45.91	20240129	9750	30.36	20240805	23500	-45.91	20240129	9750	30.36	20240805	4.11	N	190510	500	83 억		378008	N	N	32	N	00	N
89	20241016	160921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	-60	5	-0.47	399981120	31498	78.47	12660	12840	12580	16610	8950	12780	12698.54	2.34	0	-2520	13033	12906	12773	12646	12513	12970	12710	83	3830	500	9450	10	1	16264384	2069	8.77	1.36	12	0.19	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	4.13	N	190510	500	83 억		380550	N	N	32	N	00	N
90	20241016	150925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12740	-40	5	-0.31	377909230	29763	74.15	12660	12840	12580	16610	8950	12780	12697.28	2.34	0	-1909	13033	12906	12773	12646	12513	12970	12710	83	3830	500	9450	10	1	16264384	2072	8.79	1.36	12	0.18	1450.00	9358.00	23500	20240129	-45.79	9750	20240805	30.67	23500	-45.79	20240129	9750	30.67	20240805	23500	-45.79	20240129	9750	30.67	20240805	4.13	N	190510	500	83 억		380550	N	N	21	N	00	N
91	20241016	140927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12760	-20	5	-0.16	295747930	23342	58.15	12660	12840	12580	16610	8950	12780	12670.20	2.34	0	-547	13033	12906	12773	12646	12513	12970	12710	83	3830	500	9450	10	1	16264384	2075	8.80	1.36	12	0.14	1450.00	9358.00	23500	20240129	-45.70	9750	20240805	30.87	23500	-45.70	20240129	9750	30.87	20240805	23500	-45.70	20240129	9750	30.87	20240805	4.13	N	190510	500	83 억		380550	N	N	21	N	00	N
92	20241016	130922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12600	-180	5	-1.41	176822450	14017	34.92	12660	12740	12580	16610	8950	12780	12614.83	2.34	0	-1405	13033	12906	12773	12646	12513	12970	12710	83	3830	500	9450	10	1	16264384	2049	8.69	1.35	12	0.09	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	4.13	N	190510	500	83 억		380550	N	N	21	N	00	N
93	20241016	120923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12650	-130	5	-1.02	160500920	12724	31.70	12660	12740	12580	16610	8950	12780	12614.00	2.34	0	-1432	13033	12906	12773	12646	12513	12970	12710	83	3830	500	9450	10	1	16264384	2057	8.72	1.35	12	0.08	1450.00	9358.00	23500	20240129	-46.17	9750	20240805	29.74	23500	-46.17	20240129	9750	29.74	20240805	23500	-46.17	20240129	9750	29.74	20240805	4.13	N	190510	500	83 억		380550	N	N	21	N	00	N
94	20241016	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12600	-180	5	-1.41	111593770	8845	22.04	12660	12740	12580	16610	8950	12780	12616.56	2.34	0	-1854	13033	12906	12773	12646	12513	12970	12710	83	3830	500	9450	10	1	16264384	2049	8.69	1.35	12	0.05	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	4.13	N	190510	500	83 억		380550	N	N	21	N	00	N
95	20241016	100921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12600	-180	5	-1.41	94184880	7463	18.59	12660	12740	12580	16610	8950	12780	12620.20	2.34	0	-1708	13033	12906	12773	12646	12513	12970	12710	83	3830	500	9450	10	1	16264384	2049	8.69	1.35	12	0.05	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	4.13	N	190510	500	83 억		380550	N	N	21	N	00	N
96	20241016	090923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12670	-110	5	-0.86	11875610	939	2.34	12660	12740	12600	16610	8950	12780	12646.80	2.34	0	-19	13033	12906	12773	12646	12513	12970	12710	83	3830	500	9450	10	1	16264384	2061	8.74	1.35	12	0.01	1450.00	9358.00	23500	20240129	-46.09	9750	20240805	29.95	23500	-46.09	20240129	9750	29.95	20240805	23500	-46.09	20240129	9750	29.95	20240805	4.13	N	190510	500	83 억		380550	N	N	21	N	00	N
97	20241015	160917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12780	80	2	0.63	508983110	39864	110.23	12700	12900	12640	16510	8890	12700	12767.97	2.35	0	-2067	12860	12780	12670	12590	12480	12820	12630	83	3810	500	9390	10	1	16264384	2079	8.81	1.37	12	0.25	1450.00	9358.00	23500	20240129	-45.62	9750	20240805	31.08	23500	-45.62	20240129	9750	31.08	20240805	23500	-45.62	20240129	9750	31.08	20240805	4.15	N	190510	500	83 억		382329	N	N	21	N	00	N
98	20241015	150925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12730	30	2	0.24	489968730	38375	106.12	12700	12900	12640	16510	8890	12700	12767.91	2.35	0	-1995	12860	12780	12670	12590	12480	12820	12630	83	3810	500	9390	10	1	16264384	2070	8.78	1.36	12	0.24	1450.00	9358.00	23500	20240129	-45.83	9750	20240805	30.56	23500	-45.83	20240129	9750	30.56	20240805	23500	-45.83	20240129	9750	30.56	20240805	4.15	N	190510	500	83 억		382329	N	N	3357	N	00	N
99	20241015	140924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12820	120	2	0.94	385229620	30150	83.37	12700	12900	12640	16510	8890	12700	12777.10	2.35	0	-3157	12860	12780	12670	12590	12480	12820	12630	83	3810	500	9390	10	1	16264384	2085	8.84	1.37	12	0.19	1450.00	9358.00	23500	20240129	-45.45	9750	20240805	31.49	23500	-45.45	20240129	9750	31.49	20240805	23500	-45.45	20240129	9750	31.49	20240805	4.15	N	190510	500	83 억		382329	N	N	3357	N	00	N
100	20241015	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12850	150	2	1.18	332797210	26066	72.08	12700	12900	12640	16510	8890	12700	12767.48	2.35	0	-2617	12860	12780	12670	12590	12480	12820	12630	83	3810	500	9390	10	1	16264384	2090	8.86	1.37	12	0.16	1450.00	9358.00	23500	20240129	-45.32	9750	20240805	31.79	23500	-45.32	20240129	9750	31.79	20240805	23500	-45.32	20240129	9750	31.79	20240805	4.15	N	190510	500	83 억		382329	N	N	3357	N	00	N
101	20241015	120923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12820	120	2	0.94	269205590	21118	58.40	12700	12900	12640	16510	8890	12700	12747.68	2.35	0	-3721	12860	12780	12670	12590	12480	12820	12630	83	3810	500	9390	10	1	16264384	2085	8.84	1.37	12	0.13	1450.00	9358.00	23500	20240129	-45.45	9750	20240805	31.49	23500	-45.45	20240129	9750	31.49	20240805	23500	-45.45	20240129	9750	31.49	20240805	4.15	N	190510	500	83 억		382329	N	N	3357	N	00	N
102	20241015	110930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12840	140	2	1.10	229404190	18013	49.81	12700	12900	12640	16510	8890	12700	12735.48	2.35	0	-3088	12860	12780	12670	12590	12480	12820	12630	83	3810	500	9390	10	1	16264384	2088	8.86	1.37	12	0.11	1450.00	9358.00	23500	20240129	-45.36	9750	20240805	31.69	23500	-45.36	20240129	9750	31.69	20240805	23500	-45.36	20240129	9750	31.69	20240805	4.15	N	190510	500	83 억		382329	N	N	3357	N	00	N
103	20241015	100925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12710	10	2	0.08	163382640	12831	35.48	12700	12900	12640	16510	8890	12700	12733.43	2.35	0	-5427	12860	12780	12670	12590	12480	12820	12630	83	3810	500	9390	10	1	16264384	2067	8.77	1.36	12	0.08	1450.00	9358.00	23500	20240129	-45.91	9750	20240805	30.36	23500	-45.91	20240129	9750	30.36	20240805	23500	-45.91	20240129	9750	30.36	20240805	4.15	N	190510	500	83 억		382329	N	N	3357	N	00	N
104	20241015	090920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12770	70	2	0.55	22079140	1732	4.79	12700	12790	12700	16510	8890	12700	12747.77	2.35	0	1350	12860	12780	12670	12590	12480	12820	12630	83	3810	500	9390	10	1	16264384	2077	8.81	1.36	12	0.01	1450.00	9358.00	23500	20240129	-45.66	9750	20240805	30.97	23500	-45.66	20240129	9750	30.97	20240805	23500	-45.66	20240129	9750	30.97	20240805	4.15	N	190510	500	83 억		382329	N	N	3357	N	00	N
105	20241014	160900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12700	-60	5	-0.47	457023990	36106	76.85	12670	12750	12560	16580	8940	12760	12656.91	2.31	0	5883	13060	12910	12730	12580	12400	12985	12655	83	3820	500	9440	10	1	16264384	2066	8.76	1.36	12	0.22	1450.00	9358.00	23500	20240129	-45.96	9750	20240805	30.26	23500	-45.96	20240129	9750	30.26	20240805	23500	-45.96	20240129	9750	30.26	20240805	4.14	N	190510	500	83 억		376425	N	N	3357	N	00	N
106	20241014	150910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12680	-80	5	-0.63	420114600	33198	70.66	12670	12750	12560	16580	8940	12760	12653.78	2.31	0	6078	13060	12910	12730	12580	12400	12985	12655	83	3820	500	9440	10	1	16264384	2062	8.74	1.35	12	0.20	1450.00	9358.00	23500	20240129	-46.04	9750	20240805	30.05	23500	-46.04	20240129	9750	30.05	20240805	23500	-46.04	20240129	9750	30.05	20240805	4.14	N	190510	500	83 억		376425	N	N	5650	N	00	N
107	20241014	140910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12750	-10	5	-0.08	383866520	30349	64.60	12670	12750	12560	16580	8940	12760	12647.20	2.31	0	5780	13060	12910	12730	12580	12400	12985	12655	83	3820	500	9440	10	1	16264384	2074	8.79	1.36	12	0.19	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	4.14	N	190510	500	83 억		376425	N	N	5650	N	00	N
108	20241014	130909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12680	-80	5	-0.63	327895130	25944	55.22	12670	12750	12560	16580	8940	12760	12637.04	2.31	0	5961	13060	12910	12730	12580	12400	12985	12655	83	3820	500	9440	10	1	16264384	2062	8.74	1.35	12	0.16	1450.00	9358.00	23500	20240129	-46.04	9750	20240805	30.05	23500	-46.04	20240129	9750	30.05	20240805	23500	-46.04	20240129	9750	30.05	20240805	4.14	N	190510	500	83 억		376425	N	N	5650	N	00	N
109	20241014	120902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12610	-150	5	-1.18	291721530	23087	49.14	12670	12750	12560	16580	8940	12760	12633.98	2.31	0	5289	13060	12910	12730	12580	12400	12985	12655	83	3820	500	9440	10	1	16264384	2051	8.70	1.35	12	0.14	1450.00	9358.00	23500	20240129	-46.34	9750	20240805	29.33	23500	-46.34	20240129	9750	29.33	20240805	23500	-46.34	20240129	9750	29.33	20240805	4.14	N	190510	500	83 억		376425	N	N	5650	N	00	N
110	20241014	110900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12580	-180	5	-1.41	247816700	19598	41.71	12670	12750	12560	16580	8940	12760	12643.07	2.31	0	4234	13060	12910	12730	12580	12400	12985	12655	83	3820	500	9440	10	1	16264384	2046	8.68	1.34	12	0.12	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	4.14	N	190510	500	83 억		376425	N	N	5650	N	00	N
111	20241014	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12660	-100	5	-0.78	163094950	12878	27.41	12670	12750	12600	16580	8940	12760	12662.16	2.31	0	5770	13060	12910	12730	12580	12400	12985	12655	83	3820	500	9440	10	1	16264384	2059	8.73	1.35	12	0.08	1450.00	9358.00	23500	20240129	-46.13	9750	20240805	29.85	23500	-46.13	20240129	9750	29.85	20240805	23500	-46.13	20240129	9750	29.85	20240805	4.14	N	190510	500	83 억		376425	N	N	5650	N	00	N
112	20241014	090905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12650	-110	5	-0.86	31340050	2472	5.26	12670	12750	12640	16580	8940	12760	12665.65	2.31	0	559	13060	12910	12730	12580	12400	12985	12655	83	3820	500	9440	10	1	16264384	2057	8.72	1.35	12	0.02	1450.00	9358.00	23500	20240129	-46.17	9750	20240805	29.74	23500	-46.17	20240129	9750	29.74	20240805	23500	-46.17	20240129	9750	29.74	20240805	4.14	N	190510	500	83 억		376425	N	N	5650	N	00	N
113	20241011	160847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12760	200	2	1.59	591427870	46604	75.15	12560	12880	12550	16320	8800	12560	12690.43	2.33	0	13851	13020	12790	12670	12440	12320	12730	12380	83	3760	500	9290	10	1	16264384	2075	8.80	1.36	12	0.29	1450.00	9358.00	23500	20240129	-45.70	9750	20240805	30.87	23500	-45.70	20240129	9750	30.87	20240805	23500	-45.70	20240129	9750	30.87	20240805	4.15	N	190510	500	83 억		378913	N	N	5650	N	00	N
114	20241011	150900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	160	2	1.27	426420900	33662	54.28	12560	12880	12550	16320	8800	12560	12667.72	2.33	0	5072	13020	12790	12670	12440	12320	12730	12380	83	3760	500	9290	10	1	16264384	2069	8.77	1.36	12	0.21	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	4.15	N	190510	500	83 억		378913	N	N	48	N	00	N
115	20241011	140902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12610	50	2	0.40	303895900	23995	38.69	12560	12880	12550	16320	8800	12560	12664.97	2.33	0	3505	13020	12790	12670	12440	12320	12730	12380	83	3760	500	9290	10	1	16264384	2051	8.70	1.35	12	0.15	1450.00	9358.00	23500	20240129	-46.34	9750	20240805	29.33	23500	-46.34	20240129	9750	29.33	20240805	23500	-46.34	20240129	9750	29.33	20240805	4.15	N	190510	500	83 억		378913	N	N	48	N	00	N
116	20241011	130903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12700	140	2	1.11	241751340	19069	30.75	12560	12880	12550	16320	8800	12560	12677.71	2.33	0	2594	13020	12790	12670	12440	12320	12730	12380	83	3760	500	9290	10	1	16264384	2066	8.76	1.36	12	0.12	1450.00	9358.00	23500	20240129	-45.96	9750	20240805	30.26	23500	-45.96	20240129	9750	30.26	20240805	23500	-45.96	20240129	9750	30.26	20240805	4.15	N	190510	500	83 억		378913	N	N	48	N	00	N
117	20241011	120857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12620	60	2	0.48	118527220	9414	15.18	12560	12720	12550	16320	8800	12560	12590.53	2.33	0	1551	13020	12790	12670	12440	12320	12730	12380	83	3760	500	9290	10	1	16264384	2053	8.70	1.35	12	0.06	1450.00	9358.00	23500	20240129	-46.30	9750	20240805	29.44	23500	-46.30	20240129	9750	29.44	20240805	23500	-46.30	20240129	9750	29.44	20240805	4.15	N	190510	500	83 억		378913	N	N	48	N	00	N
118	20241011	110857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	30	2	0.24	88370820	7019	11.32	12560	12720	12550	16320	8800	12560	12590.23	2.33	0	554	13020	12790	12670	12440	12320	12730	12380	83	3760	500	9290	10	1	16264384	2048	8.68	1.35	12	0.04	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	4.15	N	190510	500	83 억		378913	N	N	48	N	00	N
119	20241011	100905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12600	40	2	0.32	43400390	3445	5.55	12560	12720	12550	16320	8800	12560	12598.08	2.33	0	-243	13020	12790	12670	12440	12320	12730	12380	83	3760	500	9290	10	1	16264384	2049	8.69	1.35	12	0.02	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	4.15	N	190510	500	83 억		378913	N	N	48	N	00	N
120	20241011	090902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12620	60	2	0.48	9838530	779	1.26	12560	12720	12560	16320	8800	12560	12629.69	2.33	0	62	13020	12790	12670	12440	12320	12730	12380	83	3760	500	9290	10	1	16264384	2053	8.70	1.35	12	0.00	1450.00	9358.00	23500	20240129	-46.30	9750	20240805	29.44	23500	-46.30	20240129	9750	29.44	20240805	23500	-46.30	20240129	9750	29.44	20240805	4.15	N	190510	500	83 억		378913	N	N	48	N	00	N
121	20241010	160920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12560	-240	5	-1.88	781510520	61882	113.54	12830	12900	12550	16640	8960	12800	12629.32	2.35	0	-2721	13226	13012	12866	12652	12506	12940	12580	83	3840	500	9470	10	1	16264384	2043	8.66	1.34	12	0.38	1450.00	9358.00	23500	20240129	-46.55	9750	20240805	28.82	23500	-46.55	20240129	9750	28.82	20240805	23500	-46.55	20240129	9750	28.82	20240805	4.17	N	190510	500	83 억		381455	N	N	48	N	00	N
122	20241010	150935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12610	-190	5	-1.48	648294520	51287	94.10	12830	12900	12550	16640	8960	12800	12640.50	2.35	0	-2496	13226	13012	12866	12652	12506	12940	12580	83	3840	500	9470	10	1	16264384	2051	8.70	1.35	12	0.32	1450.00	9358.00	23500	20240129	-46.34	9750	20240805	29.33	23500	-46.34	20240129	9750	29.33	20240805	23500	-46.34	20240129	9750	29.33	20240805	4.17	N	190510	500	83 억		381455	N	N	0	N	00	N
123	20241010	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12560	-240	5	-1.88	557253790	44076	80.87	12830	12900	12550	16640	8960	12800	12642.99	2.35	0	-1482	13226	13012	12866	12652	12506	12940	12580	83	3840	500	9470	10	1	16264384	2043	8.66	1.34	12	0.27	1450.00	9358.00	23500	20240129	-46.55	9750	20240805	28.82	23500	-46.55	20240129	9750	28.82	20240805	23500	-46.55	20240129	9750	28.82	20240805	4.17	N	190510	500	83 억		381455	N	N	0	N	00	N
124	20241010	130926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12570	-230	5	-1.80	496068520	39211	71.94	12830	12900	12550	16640	8960	12800	12651.22	2.35	0	-399	13226	13012	12866	12652	12506	12940	12580	83	3840	500	9470	10	1	16264384	2044	8.67	1.34	12	0.24	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	4.17	N	190510	500	83 억		381455	N	N	0	N	00	N
125	20241010	120927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12580	-220	5	-1.72	442136560	34919	64.07	12830	12900	12560	16640	8960	12800	12661.74	2.35	0	1425	13226	13012	12866	12652	12506	12940	12580	83	3840	500	9470	10	1	16264384	2046	8.68	1.34	12	0.21	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	4.17	N	190510	500	83 억		381455	N	N	0	N	00	N
126	20241010	110926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	-210	5	-1.64	365162610	28799	52.84	12830	12900	12580	16640	8960	12800	12679.66	2.35	0	673	13226	13012	12866	12652	12506	12940	12580	83	3840	500	9470	10	1	16264384	2048	8.68	1.35	12	0.18	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	4.17	N	190510	500	83 억		381455	N	N	0	N	00	N
127	20241010	100925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12640	-160	5	-1.25	258286870	20320	37.28	12830	12900	12600	16640	8960	12800	12710.93	2.35	0	-1382	13226	13012	12866	12652	12506	12940	12580	83	3840	500	9470	10	1	16264384	2056	8.72	1.35	12	0.12	1450.00	9358.00	23500	20240129	-46.21	9750	20240805	29.64	23500	-46.21	20240129	9750	29.64	20240805	23500	-46.21	20240129	9750	29.64	20240805	4.17	N	190510	500	83 억		381455	N	N	0	N	00	N
128	20241010	090928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12820	20	2	0.16	27353990	2128	3.90	12830	12900	12820	16640	8960	12800	12854.55	2.35	0	-742	13226	13012	12866	12652	12506	12940	12580	83	3840	500	9470	10	1	16264384	2085	8.84	1.37	12	0.01	1450.00	9358.00	23500	20240129	-45.45	9750	20240805	31.49	23500	-45.45	20240129	9750	31.49	20240805	23500	-45.45	20240129	9750	31.49	20240805	4.17	N	190510	500	83 억		381455	N	N	0	N	00	N
129	20241008	160918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12800	-290	5	-2.22	688211140	53644	129.35	13010	13080	12720	17010	9170	13090	12829.29	2.39	0	-7758	13283	13186	12993	12896	12703	13235	12945	83	3920	500	9680	10	1	16264384	2082	8.83	1.37	12	0.33	1450.00	9358.00	23500	20240129	-45.53	9750	20240805	31.28	23500	-45.53	20240129	9750	31.28	20240805	23500	-45.53	20240129	9750	31.28	20240805	4.15	N	190510	500	83 억		389091	N	N	2	N	00	N
130	20241008	150926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12790	-300	5	-2.29	632218490	49266	118.80	13010	13080	12720	17010	9170	13090	12832.75	2.39	0	-6586	13283	13186	12993	12896	12703	13235	12945	83	3920	500	9680	10	1	16264384	2080	8.82	1.37	12	0.30	1450.00	9358.00	23500	20240129	-45.57	9750	20240805	31.18	23500	-45.57	20240129	9750	31.18	20240805	23500	-45.57	20240129	9750	31.18	20240805	4.15	N	190510	500	83 억		389091	N	N	2	N	00	N
131	20241008	140922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12810	-280	5	-2.14	523140820	40745	98.25	13010	13080	12720	17010	9170	13090	12839.39	2.39	0	-5108	13283	13186	12993	12896	12703	13235	12945	83	3920	500	9680	10	1	16264384	2083	8.83	1.37	12	0.25	1450.00	9358.00	23500	20240129	-45.49	9750	20240805	31.38	23500	-45.49	20240129	9750	31.38	20240805	23500	-45.49	20240129	9750	31.38	20240805	4.15	N	190510	500	83 억		389091	N	N	2	N	00	N
132	20241008	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12770	-320	5	-2.44	433624690	33756	81.40	13010	13080	12720	17010	9170	13090	12845.86	2.39	0	-8588	13283	13186	12993	12896	12703	13235	12945	83	3920	500	9680	10	1	16264384	2077	8.81	1.36	12	0.21	1450.00	9358.00	23500	20240129	-45.66	9750	20240805	30.97	23500	-45.66	20240129	9750	30.97	20240805	23500	-45.66	20240129	9750	30.97	20240805	4.15	N	190510	500	83 억		389091	N	N	2	N	00	N
133	20241008	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12790	-300	5	-2.29	364569540	28355	68.37	13010	13080	12720	17010	9170	13090	12857.33	2.39	0	-7846	13283	13186	12993	12896	12703	13235	12945	83	3920	500	9680	10	1	16264384	2080	8.82	1.37	12	0.17	1450.00	9358.00	23500	20240129	-45.57	9750	20240805	31.18	23500	-45.57	20240129	9750	31.18	20240805	23500	-45.57	20240129	9750	31.18	20240805	4.15	N	190510	500	83 억		389091	N	N	2	N	00	N
134	20241008	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12800	-290	5	-2.22	329864320	25641	61.83	13010	13080	12720	17010	9170	13090	12864.72	2.39	0	-7450	13283	13186	12993	12896	12703	13235	12945	83	3920	500	9680	10	1	16264384	2082	8.83	1.37	12	0.16	1450.00	9358.00	23500	20240129	-45.53	9750	20240805	31.28	23500	-45.53	20240129	9750	31.28	20240805	23500	-45.53	20240129	9750	31.28	20240805	4.15	N	190510	500	83 억		389091	N	N	2	N	00	N
135	20241008	100922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12900	-190	5	-1.45	141945630	10974	26.46	13010	13080	12870	17010	9170	13090	12934.72	2.39	0	-2332	13283	13186	12993	12896	12703	13235	12945	83	3920	500	9680	10	1	16264384	2098	8.90	1.38	12	0.07	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	4.15	N	190510	500	83 억		389091	N	N	2	N	00	N
136	20241008	090922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13030	-60	5	-0.46	24209050	1865	4.50	13010	13030	12940	17010	9170	13090	12980.72	2.39	0	-263	13283	13186	12993	12896	12703	13235	12945	83	3920	500	9680	10	1	16264384	2119	8.99	1.39	12	0.01	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	4.15	N	190510	500	83 억		389091	N	N	2	N	00	N
137	20241007	160932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13090	150	2	1.16	537935670	41457	49.82	12950	13090	12800	16820	9060	12940	12975.30	2.34	0	8057	13233	13086	12953	12806	12673	13020	12740	83	3880	500	9570	10	1	16264384	2129	9.03	1.40	12	0.25	1450.00	9358.00	23500	20240129	-44.30	9750	20240805	34.26	23500	-44.30	20240129	9750	34.26	20240805	23500	-44.30	20240129	9750	34.26	20240805	4.11	N	190510	500	83 억		381082	N	N	2	N	00	N
138	20241007	150851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13020	80	2	0.62	469101860	36179	43.48	12950	13050	12800	16820	9060	12940	12966.14	2.34	0	8197	13233	13086	12953	12806	12673	13020	12740	83	3880	500	9570	10	1	16264384	2118	8.98	1.39	12	0.22	1450.00	9358.00	23500	20240129	-44.60	9750	20240805	33.54	23500	-44.60	20240129	9750	33.54	20240805	23500	-44.60	20240129	9750	33.54	20240805	4.11	N	190510	500	83 억		381082	N	N	0	N	00	N
139	20241007	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13030	90	2	0.70	378416420	29221	35.12	12950	13040	12800	16820	9060	12940	12950.15	2.34	0	7404	13233	13086	12953	12806	12673	13020	12740	83	3880	500	9570	10	1	16264384	2119	8.99	1.39	12	0.18	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	4.11	N	190510	500	83 억		381082	N	N	0	N	00	N
140	20241007	130849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12990	50	2	0.39	357185860	27589	33.16	12950	13040	12800	16820	9060	12940	12946.68	2.34	0	6477	13233	13086	12953	12806	12673	13020	12740	83	3880	500	9570	10	1	16264384	2113	8.96	1.39	12	0.17	1450.00	9358.00	23500	20240129	-44.72	9750	20240805	33.23	23500	-44.72	20240129	9750	33.23	20240805	23500	-44.72	20240129	9750	33.23	20240805	4.11	N	190510	500	83 억		381082	N	N	0	N	00	N
141	20241007	120924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	40	2	0.31	336267860	25980	31.22	12950	13040	12800	16820	9060	12940	12943.34	2.34	0	6146	13233	13086	12953	12806	12673	13020	12740	83	3880	500	9570	10	1	16264384	2111	8.95	1.39	12	0.16	1450.00	9358.00	23500	20240129	-44.77	9750	20240805	33.13	23500	-44.77	20240129	9750	33.13	20240805	23500	-44.77	20240129	9750	33.13	20240805	4.11	N	190510	500	83 억		381082	N	N	0	N	00	N
142	20241007	110838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12960	20	2	0.15	265504360	20539	24.68	12950	13030	12800	16820	9060	12940	12926.84	2.34	0	3432	13233	13086	12953	12806	12673	13020	12740	83	3880	500	9570	10	1	16264384	2108	8.94	1.38	12	0.13	1450.00	9358.00	23500	20240129	-44.85	9750	20240805	32.92	23500	-44.85	20240129	9750	32.92	20240805	23500	-44.85	20240129	9750	32.92	20240805	4.11	N	190510	500	83 억		381082	N	N	0	N	00	N
143	20241007	100835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12960	20	2	0.15	181731970	14084	16.93	12950	13020	12800	16820	9060	12940	12903.43	2.34	0	1606	13233	13086	12953	12806	12673	13020	12740	83	3880	500	9570	10	1	16264384	2108	8.94	1.38	12	0.09	1450.00	9358.00	23500	20240129	-44.85	9750	20240805	32.92	23500	-44.85	20240129	9750	32.92	20240805	23500	-44.85	20240129	9750	32.92	20240805	4.11	N	190510	500	83 억		381082	N	N	0	N	00	N
144	20241007	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12840	-100	5	-0.77	69974500	5447	6.55	12950	12950	12800	16820	9060	12940	12846.43	2.34	0	-1884	13233	13086	12953	12806	12673	13020	12740	83	3880	500	9570	10	1	16264384	2088	8.86	1.37	12	0.03	1450.00	9358.00	23500	20240129	-45.36	9750	20240805	31.69	23500	-45.36	20240129	9750	31.69	20240805	23500	-45.36	20240129	9750	31.69	20240805	4.11	N	190510	500	83 억		381082	N	N	0	N	00	N
145	20241004	160811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	-150	5	-1.15	1068023520	82568	87.61	13100	13100	12820	17010	9170	13090	12934.11	2.47	0	-20427	13683	13386	13183	12886	12683	13285	12785	83	3920	500	9680	10	1	16264384	2105	8.92	1.38	12	0.51	1450.00	9358.00	23500	20240129	-44.94	9750	20240805	32.72	23500	-44.94	20240129	9750	32.72	20240805	23500	-44.94	20240129	9750	32.72	20240805	3.97	N	190510	500	83 억		401087	N	N	25	N	00	N
146	20241004	150824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	-200	5	-1.53	995513680	76955	81.66	13100	13100	12820	17010	9170	13090	12935.29	2.47	0	-20453	13683	13386	13183	12886	12683	13285	12785	83	3920	500	9680	10	1	16264384	2096	8.89	1.38	12	0.47	1450.00	9358.00	23500	20240129	-45.15	9750	20240805	32.21	23500	-45.15	20240129	9750	32.21	20240805	23500	-45.15	20240129	9750	32.21	20240805	3.97	N	190510	500	83 억		401087	N	N	25	N	00	N
147	20241004	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	-250	5	-1.91	859069640	66365	70.42	13100	13100	12820	17010	9170	13090	12943.50	2.47	0	-17441	13683	13386	13183	12886	12683	13285	12785	83	3920	500	9680	10	1	16264384	2088	8.86	1.37	12	0.41	1450.00	9358.00	23500	20240129	-45.36	9750	20240805	31.69	23500	-45.36	20240129	9750	31.69	20240805	23500	-45.36	20240129	9750	31.69	20240805	3.97	N	190510	500	83 억		401087	N	N	25	N	00	N
148	20241004	130821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	-190	5	-1.45	675129920	52085	55.27	13100	13100	12880	17010	9170	13090	12960.83	2.47	0	-12220	13683	13386	13183	12886	12683	13285	12785	83	3920	500	9680	10	1	16264384	2098	8.90	1.38	12	0.32	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	3.97	N	190510	500	83 억		401087	N	N	25	N	00	N
149	20241004	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	-170	5	-1.30	545864290	42063	44.63	13100	13100	12880	17010	9170	13090	12975.93	2.47	0	-8094	13683	13386	13183	12886	12683	13285	12785	83	3920	500	9680	10	1	16264384	2101	8.91	1.38	12	0.26	1450.00	9358.00	23500	20240129	-45.02	9750	20240805	32.51	23500	-45.02	20240129	9750	32.51	20240805	23500	-45.02	20240129	9750	32.51	20240805	3.97	N	190510	500	83 억		401087	N	N	25	N	00	N
150	20241004	110814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-110	5	-0.84	447382710	34464	36.57	13100	13100	12880	17010	9170	13090	12979.54	2.47	0	-4595	13683	13386	13183	12886	12683	13285	12785	83	3920	500	9680	10	1	16264384	2111	8.95	1.39	12	0.21	1450.00	9358.00	23500	20240129	-44.77	9750	20240805	33.13	23500	-44.77	20240129	9750	33.13	20240805	23500	-44.77	20240129	9750	33.13	20240805	3.97	N	190510	500	83 억		401087	N	N	25	N	00	N
151	20241004	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-110	5	-0.84	377907760	29119	30.90	13100	13100	12880	17010	9170	13090	12976.07	2.47	0	-3149	13683	13386	13183	12886	12683	13285	12785	83	3920	500	9680	10	1	16264384	2111	8.95	1.39	12	0.18	1450.00	9358.00	23500	20240129	-44.77	9750	20240805	33.13	23500	-44.77	20240129	9750	33.13	20240805	23500	-44.77	20240129	9750	33.13	20240805	3.97	N	190510	500	83 억		401087	N	N	25	N	00	N
152	20241004	090817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-60	5	-0.46	106021670	8128	8.62	13100	13100	12970	17010	9170	13090	13040.96	2.47	0	-237	13683	13386	13183	12886	12683	13285	12785	83	3920	500	9680	10	1	16264384	2119	8.99	1.39	12	0.05	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	3.97	N	190510	500	83 억		401087	N	N	25	N	00	N
153	20241002	160811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	-290	5	-2.17	1229788470	93367	49.29	13100	13480	12980	17390	9370	13380	13171.71	2.48	0	-2365	13986	13682	13516	13212	13046	13600	13130	83	4010	500	9900	10	1	16264384	2129	9.03	1.40	12	0.57	1450.00	9358.00	23500	20240129	-44.30	9750	20240805	34.26	23500	-44.30	20240129	9750	34.26	20240805	23500	-44.30	20240129	9750	34.26	20240805	3.90	N	190510	500	83 억		403452	N	N	25	N	00	N
154	20241002	150822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-310	5	-2.32	1159158990	87969	46.44	13100	13480	12980	17390	9370	13380	13176.88	2.48	0	-952	13986	13682	13516	13212	13046	13600	13130	83	4010	500	9900	10	1	16264384	2126	9.01	1.40	12	0.54	1450.00	9358.00	23500	20240129	-44.38	9750	20240805	34.05	23500	-44.38	20240129	9750	34.05	20240805	23500	-44.38	20240129	9750	34.05	20240805	3.90	N	190510	500	83 억		403452	N	N	0	N	00	N
155	20241002	140821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-170	5	-1.27	962019500	72946	38.51	13100	13480	12980	17390	9370	13380	13188.08	2.48	0	4376	13986	13682	13516	13212	13046	13600	13130	83	4010	500	9900	10	1	16264384	2149	9.11	1.41	12	0.45	1450.00	9358.00	23500	20240129	-43.79	9750	20240805	35.49	23500	-43.79	20240129	9750	35.49	20240805	23500	-43.79	20240129	9750	35.49	20240805	3.90	N	190510	500	83 억		403452	N	N	0	N	00	N
156	20241002	130811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-110	5	-0.82	865099850	65609	34.63	13100	13480	12980	17390	9370	13380	13185.66	2.48	0	8023	13986	13682	13516	13212	13046	13600	13130	83	4010	500	9900	10	1	16264384	2158	9.15	1.42	12	0.40	1450.00	9358.00	23500	20240129	-43.53	9750	20240805	36.10	23500	-43.53	20240129	9750	36.10	20240805	23500	-43.53	20240129	9750	36.10	20240805	3.90	N	190510	500	83 억		403452	N	N	0	N	00	N
157	20241002	120811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	-130	5	-0.97	824703480	62570	33.03	13100	13480	12980	17390	9370	13380	13180.46	2.48	0	7725	13986	13682	13516	13212	13046	13600	13130	83	4010	500	9900	10	1	16264384	2155	9.14	1.42	12	0.38	1450.00	9358.00	23500	20240129	-43.62	9750	20240805	35.90	23500	-43.62	20240129	9750	35.90	20240805	23500	-43.62	20240129	9750	35.90	20240805	3.90	N	190510	500	83 억		403452	N	N	0	N	00	N
158	20241002	110802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	10	2	0.07	706333120	53653	28.32	13100	13480	12980	17390	9370	13380	13164.80	2.48	0	7605	13986	13682	13516	13212	13046	13600	13130	83	4010	500	9900	10	1	16264384	2178	9.23	1.43	12	0.33	1450.00	9358.00	23500	20240129	-43.02	9750	20240805	37.33	23500	-43.02	20240129	9750	37.33	20240805	23500	-43.02	20240129	9750	37.33	20240805	3.90	N	190510	500	83 억		403452	N	N	0	N	00	N
159	20241002	100759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-140	5	-1.05	486184670	37200	19.64	13100	13260	12980	17390	9370	13380	13069.39	2.48	0	3444	13986	13682	13516	13212	13046	13600	13130	83	4010	500	9900	10	1	16264384	2153	9.13	1.41	12	0.23	1450.00	9358.00	23500	20240129	-43.66	9750	20240805	35.79	23500	-43.66	20240129	9750	35.79	20240805	23500	-43.66	20240129	9750	35.79	20240805	3.90	N	190510	500	83 억		403452	N	N	0	N	00	N
160	20241002	090800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-370	5	-2.77	167924390	12880	6.80	13100	13150	12980	17390	9370	13380	13037.32	2.48	0	1065	13986	13682	13516	13212	13046	13600	13130	83	4010	500	9900	10	1	16264384	2116	8.97	1.39	12	0.08	1450.00	9358.00	23500	20240129	-44.64	9750	20240805	33.44	23500	-44.64	20240129	9750	33.44	20240805	23500	-44.64	20240129	9750	33.44	20240805	3.90	N	190510	500	83 억		403452	N	N	0	N	00	N