KissMeData/224110/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	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	750	2	5.66	958311910	69459	328.64	13100	14080	13090	17220	9280	13250	13796.27	3.35	0	6966	13716	13482	13246	13012	12776	13485	13015	27	3970	500	9540	10	1	5340000	748	11.61	1.16	12	1.30	1206.00	12086.00	17900	20240403	-21.79	11880	20240805	17.85	17900	-21.79	20240403	11880	17.85	20240805	17900	-21.79	20240403	11880	17.85	20240805	4.27	N	224110	500	26 억		179036	N	N	0	N	00	N
3	20241031	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	700	2	5.28	897642550	65120	308.11	13100	14080	13090	17220	9280	13250	13784.46	3.35	0	5904	13716	13482	13246	13012	12776	13485	13015	27	3970	500	9540	10	1	5340000	745	11.57	1.15	12	1.22	1206.00	12086.00	17900	20240403	-22.07	11880	20240805	17.42	17900	-22.07	20240403	11880	17.42	20240805	17900	-22.07	20240403	11880	17.42	20240805	4.27	N	224110	500	26 억		179036	N	N	0	N	00	N
4	20241031	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	570	2	4.30	739631170	53785	254.48	13100	14050	13090	17220	9280	13250	13751.65	3.35	0	3409	13716	13482	13246	13012	12776	13485	13015	27	3970	500	9540	10	1	5340000	738	11.46	1.14	12	1.01	1206.00	12086.00	17900	20240403	-22.79	11880	20240805	16.33	17900	-22.79	20240403	11880	16.33	20240805	17900	-22.79	20240403	11880	16.33	20240805	4.27	N	224110	500	26 억		179036	N	N	0	N	00	N
5	20241031	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	680	2	5.13	649337010	47282	223.71	13100	14050	13090	17220	9280	13250	13733.31	3.35	0	4991	13716	13482	13246	13012	12776	13485	13015	27	3970	500	9540	10	1	5340000	744	11.55	1.15	12	0.89	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.27	N	224110	500	26 억		179036	N	N	0	N	00	N
6	20241031	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	600	2	4.53	559637030	40784	192.97	13100	14050	13090	17220	9280	13250	13722.01	3.35	0	4333	13716	13482	13246	13012	12776	13485	13015	27	3970	500	9540	10	1	5340000	740	11.48	1.15	12	0.76	1206.00	12086.00	17900	20240403	-22.63	11880	20240805	16.58	17900	-22.63	20240403	11880	16.58	20240805	17900	-22.63	20240403	11880	16.58	20240805	4.27	N	224110	500	26 억		179036	N	N	0	N	00	N
7	20241031	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	800	2	6.04	473409070	34575	163.59	13100	14050	13090	17220	9280	13250	13692.27	3.35	0	5362	13716	13482	13246	13012	12776	13485	13015	27	3970	500	9540	10	1	5340000	750	11.65	1.16	12	0.65	1206.00	12086.00	17900	20240403	-21.51	11880	20240805	18.27	17900	-21.51	20240403	11880	18.27	20240805	17900	-21.51	20240403	11880	18.27	20240805	4.27	N	224110	500	26 억		179036	N	N	0	N	00	N
8	20241031	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	540	2	4.08	234961540	17354	82.11	13100	13820	13090	17220	9280	13250	13539.38	3.35	0	3580	13716	13482	13246	13012	12776	13485	13015	27	3970	500	9540	10	1	5340000	736	11.43	1.14	12	0.32	1206.00	12086.00	17900	20240403	-22.96	11880	20240805	16.08	17900	-22.96	20240403	11880	16.08	20240805	17900	-22.96	20240403	11880	16.08	20240805	4.27	N	224110	500	26 억		179036	N	N	0	N	00	N
9	20241031	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-150	5	-1.13	10478610	799	3.78	13100	13270	13100	17220	9280	13250	13114.15	3.35	0	322	13716	13482	13246	13012	12776	13485	13015	27	3970	500	9540	10	1	5340000	700	10.86	1.08	12	0.01	1206.00	12086.00	17900	20240403	-26.82	11880	20240805	10.27	17900	-26.82	20240403	11880	10.27	20240805	17900	-26.82	20240403	11880	10.27	20240805	4.27	N	224110	500	26 억		179036	N	N	0	N	00	N
10	20241030	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	-30	5	-0.23	278613340	21130	47.38	13250	13480	13010	17260	9300	13280	13185.68	3.28	0	4037	13833	13556	13233	12956	12633	13695	13095	27	3980	500	9560	10	1	5340000	708	10.99	1.10	12	0.40	1206.00	12086.00	17900	20240403	-25.98	11880	20240805	11.53	17900	-25.98	20240403	11880	11.53	20240805	17900	-25.98	20240403	11880	11.53	20240805	4.24	N	224110	500	26 억		174940	N	N	0	N	00	N
11	20241030	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	-20	5	-0.15	271109740	20564	46.11	13250	13480	13010	17260	9300	13280	13183.71	3.28	0	4160	13833	13556	13233	12956	12633	13695	13095	27	3980	500	9560	10	1	5340000	708	11.00	1.10	12	0.39	1206.00	12086.00	17900	20240403	-25.92	11880	20240805	11.62	17900	-25.92	20240403	11880	11.62	20240805	17900	-25.92	20240403	11880	11.62	20240805	4.24	N	224110	500	26 억		174940	N	N	0	N	00	N
12	20241030	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	-20	5	-0.15	255655050	19399	43.50	13250	13480	13010	17260	9300	13280	13178.77	3.28	0	4112	13833	13556	13233	12956	12633	13695	13095	27	3980	500	9560	10	1	5340000	708	11.00	1.10	12	0.36	1206.00	12086.00	17900	20240403	-25.92	11880	20240805	11.62	17900	-25.92	20240403	11880	11.62	20240805	17900	-25.92	20240403	11880	11.62	20240805	4.24	N	224110	500	26 억		174940	N	N	0	N	00	N
13	20241030	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	-10	5	-0.08	93516980	7011	15.72	13250	13480	13250	17260	9300	13280	13338.61	3.28	0	-158	13833	13556	13233	12956	12633	13695	13095	27	3980	500	9560	10	1	5340000	709	11.00	1.10	12	0.13	1206.00	12086.00	17900	20240403	-25.87	11880	20240805	11.70	17900	-25.87	20240403	11880	11.70	20240805	17900	-25.87	20240403	11880	11.70	20240805	4.24	N	224110	500	26 억		174940	N	N	0	N	00	N
14	20241030	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	10	2	0.08	57011600	4269	9.57	13250	13480	13250	17260	9300	13280	13354.79	3.28	0	610	13833	13556	13233	12956	12633	13695	13095	27	3980	500	9560	10	1	5340000	710	11.02	1.10	12	0.08	1206.00	12086.00	17900	20240403	-25.75	11880	20240805	11.87	17900	-25.75	20240403	11880	11.87	20240805	17900	-25.75	20240403	11880	11.87	20240805	4.24	N	224110	500	26 억		174940	N	N	0	N	00	N
15	20241030	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	10	2	0.08	52692950	3945	8.85	13250	13480	13250	17260	9300	13280	13356.89	3.28	0	698	13833	13556	13233	12956	12633	13695	13095	27	3980	500	9560	10	1	5340000	710	11.02	1.10	12	0.07	1206.00	12086.00	17900	20240403	-25.75	11880	20240805	11.87	17900	-25.75	20240403	11880	11.87	20240805	17900	-25.75	20240403	11880	11.87	20240805	4.24	N	224110	500	26 억		174940	N	N	0	N	00	N
16	20241030	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	160	2	1.20	41304220	3094	6.94	13250	13450	13250	17260	9300	13280	13349.78	3.28	0	836	13833	13556	13233	12956	12633	13695	13095	27	3980	500	9560	10	1	5340000	718	11.14	1.11	12	0.06	1206.00	12086.00	17900	20240403	-24.92	11880	20240805	13.13	17900	-24.92	20240403	11880	13.13	20240805	17900	-24.92	20240403	11880	13.13	20240805	4.24	N	224110	500	26 억		174940	N	N	0	N	00	N
17	20241030	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	-20	5	-0.15	5184170	391	0.88	13250	13260	13250	17260	9300	13280	13258.75	3.28	0	278	13833	13556	13233	12956	12633	13695	13095	27	3980	500	9560	10	1	5340000	708	11.00	1.10	12	0.01	1206.00	12086.00	17900	20240403	-25.92	11880	20240805	11.62	17900	-25.92	20240403	11880	11.62	20240805	17900	-25.92	20240403	11880	11.62	20240805	4.24	N	224110	500	26 억		174940	N	N	0	N	00	N
18	20241029	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	260	2	2.00	591619880	44586	315.01	13020	13510	12910	16920	9120	13020	13269.18	3.27	0	161	13360	13190	13030	12860	12700	13275	12945	27	3900	500	9370	10	1	5340000	709	11.01	1.10	12	0.83	1206.00	12086.00	17900	20240403	-25.81	11880	20240805	11.78	17900	-25.81	20240403	11880	11.78	20240805	17900	-25.81	20240403	11880	11.78	20240805	4.25	N	224110	500	26 억		174813	N	N	0	N	00	N
19	20241029	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	380	2	2.92	585053150	44093	311.52	13020	13510	12910	16920	9120	13020	13268.62	3.27	0	-45	13360	13190	13030	12860	12700	13275	12945	27	3900	500	9370	10	1	5340000	716	11.11	1.11	12	0.83	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.25	N	224110	500	26 억		174813	N	N	0	N	00	N
20	20241029	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13300	280	2	2.15	311305530	23443	165.63	13020	13510	12910	16920	9120	13020	13279.25	3.27	0	-453	13360	13190	13030	12860	12700	13275	12945	27	3900	500	9370	10	1	5340000	710	11.03	1.10	12	0.44	1206.00	12086.00	17900	20240403	-25.70	11880	20240805	11.95	17900	-25.70	20240403	11880	11.95	20240805	17900	-25.70	20240403	11880	11.95	20240805	4.25	N	224110	500	26 억		174813	N	N	0	N	00	N
21	20241029	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	260	2	2.00	202198300	15323	108.26	13020	13430	12910	16920	9120	13020	13195.74	3.27	0	-320	13360	13190	13030	12860	12700	13275	12945	27	3900	500	9370	10	1	5340000	709	11.01	1.10	12	0.29	1206.00	12086.00	17900	20240403	-25.81	11880	20240805	11.78	17900	-25.81	20240403	11880	11.78	20240805	17900	-25.81	20240403	11880	11.78	20240805	4.25	N	224110	500	26 억		174813	N	N	0	N	00	N
22	20241029	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	350	2	2.69	173058660	13148	92.89	13020	13410	12910	16920	9120	13020	13162.36	3.27	0	314	13360	13190	13030	12860	12700	13275	12945	27	3900	500	9370	10	1	5340000	714	11.09	1.11	12	0.25	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.25	N	224110	500	26 억		174813	N	N	0	N	00	N
23	20241029	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	190	2	1.46	94543370	7226	51.05	13020	13210	12910	16920	9120	13020	13083.78	3.27	0	226	13360	13190	13030	12860	12700	13275	12945	27	3900	500	9370	10	1	5340000	705	10.95	1.09	12	0.14	1206.00	12086.00	17900	20240403	-26.20	11880	20240805	11.20	17900	-26.20	20240403	11880	11.20	20240805	17900	-26.20	20240403	11880	11.20	20240805	4.25	N	224110	500	26 억		174813	N	N	0	N	00	N
24	20241029	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-20	5	-0.15	32540180	2497	17.64	13020	13110	12910	16920	9120	13020	13031.71	3.27	0	-126	13360	13190	13030	12860	12700	13275	12945	27	3900	500	9370	10	1	5340000	694	10.78	1.08	12	0.05	1206.00	12086.00	17900	20240403	-27.37	11880	20240805	9.43	17900	-27.37	20240403	11880	9.43	20240805	17900	-27.37	20240403	11880	9.43	20240805	4.25	N	224110	500	26 억		174813	N	N	0	N	00	N
25	20241028	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	-80	5	-0.61	183255180	14154	110.61	12950	13200	12870	17030	9170	13100	12947.24	3.32	0	-2210	13253	13176	13083	13006	12913	13215	13045	27	3930	500	9430	10	1	5340000	695	10.80	1.08	12	0.27	1206.00	12086.00	17900	20240403	-27.26	11880	20240805	9.60	17900	-27.26	20240403	11880	9.60	20240805	17900	-27.26	20240403	11880	9.60	20240805	4.24	N	224110	500	26 억		177030	N	N	0	N	00	N
26	20241028	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	-50	5	-0.38	158092650	12221	95.51	12950	13200	12870	17030	9170	13100	12936.15	3.32	0	-2110	13253	13176	13083	13006	12913	13215	13045	27	3930	500	9430	10	1	5340000	697	10.82	1.08	12	0.23	1206.00	12086.00	17900	20240403	-27.09	11880	20240805	9.85	17900	-27.09	20240403	11880	9.85	20240805	17900	-27.09	20240403	11880	9.85	20240805	4.24	N	224110	500	26 억		177030	N	N	0	N	00	N
27	20241028	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	-80	5	-0.61	148346000	11474	89.67	12950	13200	12870	17030	9170	13100	12928.88	3.32	0	-1953	13253	13176	13083	13006	12913	13215	13045	27	3930	500	9430	10	1	5340000	695	10.80	1.08	12	0.21	1206.00	12086.00	17900	20240403	-27.26	11880	20240805	9.60	17900	-27.26	20240403	11880	9.60	20240805	17900	-27.26	20240403	11880	9.60	20240805	4.24	N	224110	500	26 억		177030	N	N	0	N	00	N
28	20241028	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	-90	5	-0.69	142531650	11027	86.18	12950	13200	12870	17030	9170	13100	12925.70	3.32	0	-1629	13253	13176	13083	13006	12913	13215	13045	27	3930	500	9430	10	1	5340000	695	10.79	1.08	12	0.21	1206.00	12086.00	17900	20240403	-27.32	11880	20240805	9.51	17900	-27.32	20240403	11880	9.51	20240805	17900	-27.32	20240403	11880	9.51	20240805	4.24	N	224110	500	26 억		177030	N	N	0	N	00	N
29	20241028	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	-150	5	-1.15	128790670	9967	77.89	12950	13200	12870	17030	9170	13100	12921.71	3.32	0	-965	13253	13176	13083	13006	12913	13215	13045	27	3930	500	9430	10	1	5340000	692	10.74	1.07	12	0.19	1206.00	12086.00	17900	20240403	-27.65	11880	20240805	9.01	17900	-27.65	20240403	11880	9.01	20240805	17900	-27.65	20240403	11880	9.01	20240805	4.24	N	224110	500	26 억		177030	N	N	0	N	00	N
30	20241028	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	-220	5	-1.68	122150380	9453	73.87	12950	13200	12870	17030	9170	13100	12921.86	3.32	0	-773	13253	13176	13083	13006	12913	13215	13045	27	3930	500	9430	10	1	5340000	688	10.68	1.07	12	0.18	1206.00	12086.00	17900	20240403	-28.04	11880	20240805	8.42	17900	-28.04	20240403	11880	8.42	20240805	17900	-28.04	20240403	11880	8.42	20240805	4.24	N	224110	500	26 억		177030	N	N	0	N	00	N
31	20241028	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12920	-180	5	-1.37	83934140	6490	50.72	12950	13200	12890	17030	9170	13100	12932.84	3.32	0	636	13253	13176	13083	13006	12913	13215	13045	27	3930	500	9430	10	1	5340000	690	10.71	1.07	12	0.12	1206.00	12086.00	17900	20240403	-27.82	11880	20240805	8.75	17900	-27.82	20240403	11880	8.75	20240805	17900	-27.82	20240403	11880	8.75	20240805	4.24	N	224110	500	26 억		177030	N	N	0	N	00	N
32	20241028	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-160	5	-1.22	50489320	3911	30.56	12950	13200	12890	17030	9170	13100	12909.57	3.32	0	1368	13253	13176	13083	13006	12913	13215	13045	27	3930	500	9430	10	1	5340000	691	10.73	1.07	12	0.07	1206.00	12086.00	17900	20240403	-27.71	11880	20240805	8.92	17900	-27.71	20240403	11880	8.92	20240805	17900	-27.71	20240403	11880	8.92	20240805	4.24	N	224110	500	26 억		177030	N	N	0	N	00	N
33	20241025	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	30	2	0.23	166937950	12790	118.07	13060	13160	12990	16990	9150	13070	13052.22	3.35	0	-1831	13370	13220	13130	12980	12890	13175	12935	27	3920	500	9410	10	1	5340000	700	10.86	1.08	12	0.24	1206.00	12086.00	17900	20240403	-26.82	11880	20240805	10.27	17900	-26.82	20240403	11880	10.27	20240805	17900	-26.82	20240403	11880	10.27	20240805	4.21	N	224110	500	26 억		178881	N	N	0	N	00	N
34	20241025	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	-10	5	-0.08	95917620	7345	67.80	13060	13160	12990	16990	9150	13070	13058.90	3.35	0	-1803	13370	13220	13130	12980	12890	13175	12935	27	3920	500	9410	10	1	5340000	697	10.83	1.08	12	0.14	1206.00	12086.00	17900	20240403	-27.04	11880	20240805	9.93	17900	-27.04	20240403	11880	9.93	20240805	17900	-27.04	20240403	11880	9.93	20240805	4.21	N	224110	500	26 억		178881	N	N	0	N	00	N
35	20241025	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-30	5	-0.23	89732810	6872	63.44	13060	13160	12990	16990	9150	13070	13057.74	3.35	0	-1729	13370	13220	13130	12980	12890	13175	12935	27	3920	500	9410	10	1	5340000	696	10.81	1.08	12	0.13	1206.00	12086.00	17900	20240403	-27.15	11880	20240805	9.76	17900	-27.15	20240403	11880	9.76	20240805	17900	-27.15	20240403	11880	9.76	20240805	4.21	N	224110	500	26 억		178881	N	N	0	N	00	N
36	20241025	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	10	2	0.08	81028180	6206	57.29	13060	13160	12990	16990	9150	13070	13056.43	3.35	0	-1641	13370	13220	13130	12980	12890	13175	12935	27	3920	500	9410	10	1	5340000	698	10.85	1.08	12	0.12	1206.00	12086.00	17900	20240403	-26.93	11880	20240805	10.10	17900	-26.93	20240403	11880	10.10	20240805	17900	-26.93	20240403	11880	10.10	20240805	4.21	N	224110	500	26 억		178881	N	N	0	N	00	N
37	20241025	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	80	2	0.61	73303070	5618	51.86	13060	13150	12990	16990	9150	13070	13047.89	3.35	0	-1589	13370	13220	13130	12980	12890	13175	12935	27	3920	500	9410	10	1	5340000	702	10.90	1.09	12	0.11	1206.00	12086.00	17900	20240403	-26.54	11880	20240805	10.69	17900	-26.54	20240403	11880	10.69	20240805	17900	-26.54	20240403	11880	10.69	20240805	4.21	N	224110	500	26 억		178881	N	N	0	N	00	N
38	20241025	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	-20	5	-0.15	57484880	4411	40.72	13060	13100	12990	16990	9150	13070	13032.17	3.35	0	-1613	13370	13220	13130	12980	12890	13175	12935	27	3920	500	9410	10	1	5340000	697	10.82	1.08	12	0.08	1206.00	12086.00	17900	20240403	-27.09	11880	20240805	9.85	17900	-27.09	20240403	11880	9.85	20240805	17900	-27.09	20240403	11880	9.85	20240805	4.21	N	224110	500	26 억		178881	N	N	0	N	00	N
39	20241025	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	-40	5	-0.31	50310870	3862	35.65	13060	13100	12990	16990	9150	13070	13027.15	3.35	0	-1386	13370	13220	13130	12980	12890	13175	12935	27	3920	500	9410	10	1	5340000	696	10.80	1.08	12	0.07	1206.00	12086.00	17900	20240403	-27.21	11880	20240805	9.68	17900	-27.21	20240403	11880	9.68	20240805	17900	-27.21	20240403	11880	9.68	20240805	4.21	N	224110	500	26 억		178881	N	N	0	N	00	N
40	20241025	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	20	2	0.15	496230	38	0.35	13060	13100	13010	16990	9150	13070	13058.68	3.35	0	-15	13370	13220	13130	12980	12890	13175	12935	27	3920	500	9410	10	1	5340000	699	10.85	1.08	12	0.00	1206.00	12086.00	17900	20240403	-26.87	11880	20240805	10.19	17900	-26.87	20240403	11880	10.19	20240805	17900	-26.87	20240403	11880	10.19	20240805	4.21	N	224110	500	26 억		178881	N	N	0	N	00	N
41	20241024	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	-200	5	-1.51	141133490	10788	121.23	13140	13280	13040	17250	9290	13270	13082.46	3.37	0	-1297	13436	13352	13196	13112	12956	13395	13155	27	3980	500	9550	10	1	5340000	698	10.84	1.08	12	0.20	1206.00	12086.00	17900	20240403	-26.98	11880	20240805	10.02	17900	-26.98	20240403	11880	10.02	20240805	17900	-26.98	20240403	11880	10.02	20240805	4.23	N	224110	500	26 억		180178	N	N	0	N	00	N
42	20241024	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	-200	5	-1.51	131605440	10059	113.04	13140	13280	13040	17250	9290	13270	13083.35	3.37	0	-1248	13436	13352	13196	13112	12956	13395	13155	27	3980	500	9550	10	1	5340000	698	10.84	1.08	12	0.19	1206.00	12086.00	17900	20240403	-26.98	11880	20240805	10.02	17900	-26.98	20240403	11880	10.02	20240805	17900	-26.98	20240403	11880	10.02	20240805	4.23	N	224110	500	26 억		180178	N	N	0	N	00	N
43	20241024	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	-180	5	-1.36	83026780	6340	71.24	13140	13280	13040	17250	9290	13270	13095.71	3.37	0	-1251	13436	13352	13196	13112	12956	13395	13155	27	3980	500	9550	10	1	5340000	699	10.85	1.08	12	0.12	1206.00	12086.00	17900	20240403	-26.87	11880	20240805	10.19	17900	-26.87	20240403	11880	10.19	20240805	17900	-26.87	20240403	11880	10.19	20240805	4.23	N	224110	500	26 억		180178	N	N	0	N	00	N
44	20241024	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	-180	5	-1.36	76306780	5827	65.48	13140	13280	13040	17250	9290	13270	13095.38	3.37	0	-1210	13436	13352	13196	13112	12956	13395	13155	27	3980	500	9550	10	1	5340000	699	10.85	1.08	12	0.11	1206.00	12086.00	17900	20240403	-26.87	11880	20240805	10.19	17900	-26.87	20240403	11880	10.19	20240805	17900	-26.87	20240403	11880	10.19	20240805	4.23	N	224110	500	26 억		180178	N	N	0	N	00	N
45	20241024	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-170	5	-1.28	62230210	4750	53.38	13140	13280	13040	17250	9290	13270	13101.10	3.37	0	-1029	13436	13352	13196	13112	12956	13395	13155	27	3980	500	9550	10	1	5340000	700	10.86	1.08	12	0.09	1206.00	12086.00	17900	20240403	-26.82	11880	20240805	10.27	17900	-26.82	20240403	11880	10.27	20240805	17900	-26.82	20240403	11880	10.27	20240805	4.23	N	224110	500	26 억		180178	N	N	0	N	00	N
46	20241024	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-170	5	-1.28	52087640	3976	44.68	13140	13280	13040	17250	9290	13270	13100.51	3.37	0	-890	13436	13352	13196	13112	12956	13395	13155	27	3980	500	9550	10	1	5340000	700	10.86	1.08	12	0.07	1206.00	12086.00	17900	20240403	-26.82	11880	20240805	10.27	17900	-26.82	20240403	11880	10.27	20240805	17900	-26.82	20240403	11880	10.27	20240805	4.23	N	224110	500	26 억		180178	N	N	0	N	00	N
47	20241024	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-170	5	-1.28	23192550	1766	19.84	13140	13280	13090	17250	9290	13270	13132.81	3.37	0	-509	13436	13352	13196	13112	12956	13395	13155	27	3980	500	9550	10	1	5340000	700	10.86	1.08	12	0.03	1206.00	12086.00	17900	20240403	-26.82	11880	20240805	10.27	17900	-26.82	20240403	11880	10.27	20240805	17900	-26.82	20240403	11880	10.27	20240805	4.23	N	224110	500	26 억		180178	N	N	0	N	00	N
48	20241024	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	-130	5	-0.98	4416090	336	3.78	13140	13170	13140	17250	9290	13270	13143.12	3.37	0	-148	13436	13352	13196	13112	12956	13395	13155	27	3980	500	9550	10	1	5340000	702	10.90	1.09	12	0.01	1206.00	12086.00	17900	20240403	-26.59	11880	20240805	10.61	17900	-26.59	20240403	11880	10.61	20240805	17900	-26.59	20240403	11880	10.61	20240805	4.23	N	224110	500	26 억		180178	N	N	0	N	00	N
49	20241023	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	80	2	0.61	116919080	8877	69.82	13190	13280	13040	17140	9240	13190	13171.00	3.40	0	-1470	13523	13356	13243	13076	12963	13300	13020	27	3950	500	9490	10	1	5340000	709	11.00	1.10	12	0.17	1206.00	12086.00	17900	20240403	-25.87	11880	20240805	11.70	17900	-25.87	20240403	11880	11.70	20240805	17900	-25.87	20240403	11880	11.70	20240805	4.19	N	224110	500	26 억		181648	N	N	0	N	00	N
50	20241023	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	60	2	0.45	106896020	8120	63.86	13190	13280	13040	17140	9240	13190	13164.53	3.40	0	-1474	13523	13356	13243	13076	12963	13300	13020	27	3950	500	9490	10	1	5340000	708	10.99	1.10	12	0.15	1206.00	12086.00	17900	20240403	-25.98	11880	20240805	11.53	17900	-25.98	20240403	11880	11.53	20240805	17900	-25.98	20240403	11880	11.53	20240805	4.19	N	224110	500	26 억		181648	N	N	0	N	00	N
51	20241023	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	30	2	0.23	82654350	6285	49.43	13190	13280	13040	17140	9240	13190	13151.05	3.40	0	-1446	13523	13356	13243	13076	12963	13300	13020	27	3950	500	9490	10	1	5340000	706	10.96	1.09	12	0.12	1206.00	12086.00	17900	20240403	-26.15	11880	20240805	11.28	17900	-26.15	20240403	11880	11.28	20240805	17900	-26.15	20240403	11880	11.28	20240805	4.19	N	224110	500	26 억		181648	N	N	0	N	00	N
52	20241023	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	20	2	0.15	77405280	5888	46.31	13190	13280	13040	17140	9240	13190	13146.28	3.40	0	-1349	13523	13356	13243	13076	12963	13300	13020	27	3950	500	9490	10	1	5340000	705	10.95	1.09	12	0.11	1206.00	12086.00	17900	20240403	-26.20	11880	20240805	11.20	17900	-26.20	20240403	11880	11.20	20240805	17900	-26.20	20240403	11880	11.20	20240805	4.19	N	224110	500	26 억		181648	N	N	0	N	00	N
53	20241023	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	10	2	0.08	69690170	5304	41.71	13190	13250	13040	17140	9240	13190	13139.17	3.40	0	-1250	13523	13356	13243	13076	12963	13300	13020	27	3950	500	9490	10	1	5340000	705	10.95	1.09	12	0.10	1206.00	12086.00	17900	20240403	-26.26	11880	20240805	11.11	17900	-26.26	20240403	11880	11.11	20240805	17900	-26.26	20240403	11880	11.11	20240805	4.19	N	224110	500	26 억		181648	N	N	0	N	00	N
54	20241023	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	-80	5	-0.61	42221300	3210	25.25	13190	13250	13040	17140	9240	13190	13153.05	3.40	0	-1991	13523	13356	13243	13076	12963	13300	13020	27	3950	500	9490	10	1	5340000	700	10.87	1.08	12	0.06	1206.00	12086.00	17900	20240403	-26.76	11880	20240805	10.35	17900	-26.76	20240403	11880	10.35	20240805	17900	-26.76	20240403	11880	10.35	20240805	4.19	N	224110	500	26 억		181648	N	N	0	N	00	N
55	20241023	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	20	2	0.15	23229820	1763	13.87	13190	13250	13120	17140	9240	13190	13176.30	3.40	0	-938	13523	13356	13243	13076	12963	13300	13020	27	3950	500	9490	10	1	5340000	705	10.95	1.09	12	0.03	1206.00	12086.00	17900	20240403	-26.20	11880	20240805	11.20	17900	-26.20	20240403	11880	11.20	20240805	17900	-26.20	20240403	11880	11.20	20240805	4.19	N	224110	500	26 억		181648	N	N	0	N	00	N
56	20241023	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	60	2	0.45	966230	73	0.57	13190	13250	13190	17140	9240	13190	13236.03	3.40	0	-39	13523	13356	13243	13076	12963	13300	13020	27	3950	500	9490	10	1	5340000	708	10.99	1.10	12	0.00	1206.00	12086.00	17900	20240403	-25.98	11880	20240805	11.53	17900	-25.98	20240403	11880	11.53	20240805	17900	-25.98	20240403	11880	11.53	20240805	4.19	N	224110	500	26 억		181648	N	N	0	N	00	N
57	20241022	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	-170	5	-1.27	167843060	12715	116.24	13360	13410	13130	17360	9360	13360	13200.41	3.46	0	-2960	13593	13476	13413	13296	13233	13445	13265	27	4000	500	9610	10	1	5340000	704	10.94	1.09	12	0.24	1206.00	12086.00	17900	20240403	-26.31	11880	20240805	11.03	17900	-26.31	20240403	11880	11.03	20240805	17900	-26.31	20240403	11880	11.03	20240805	4.18	N	224110	500	26 억		184598	N	N	0	N	00	N
58	20241022	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	-140	5	-1.05	153282280	11612	106.15	13360	13410	13130	17360	9360	13360	13200.33	3.46	0	-2810	13593	13476	13413	13296	13233	13445	13265	27	4000	500	9610	10	1	5340000	706	10.96	1.09	12	0.22	1206.00	12086.00	17900	20240403	-26.15	11880	20240805	11.28	17900	-26.15	20240403	11880	11.28	20240805	17900	-26.15	20240403	11880	11.28	20240805	4.18	N	224110	500	26 억		184598	N	N	0	N	00	N
59	20241022	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	-150	5	-1.12	138995890	10530	96.26	13360	13410	13130	17360	9360	13360	13199.99	3.46	0	-2968	13593	13476	13413	13296	13233	13445	13265	27	4000	500	9610	10	1	5340000	705	10.95	1.09	12	0.20	1206.00	12086.00	17900	20240403	-26.20	11880	20240805	11.20	17900	-26.20	20240403	11880	11.20	20240805	17900	-26.20	20240403	11880	11.20	20240805	4.18	N	224110	500	26 억		184598	N	N	0	N	00	N
60	20241022	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-160	5	-1.20	133635780	10124	92.55	13360	13410	13130	17360	9360	13360	13199.90	3.46	0	-2729	13593	13476	13413	13296	13233	13445	13265	27	4000	500	9610	10	1	5340000	705	10.95	1.09	12	0.19	1206.00	12086.00	17900	20240403	-26.26	11880	20240805	11.11	17900	-26.26	20240403	11880	11.11	20240805	17900	-26.26	20240403	11880	11.11	20240805	4.18	N	224110	500	26 억		184598	N	N	0	N	00	N
61	20241022	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	-230	5	-1.72	119330760	9039	82.63	13360	13410	13130	17360	9360	13360	13201.77	3.46	0	-2684	13593	13476	13413	13296	13233	13445	13265	27	4000	500	9610	10	1	5340000	701	10.89	1.09	12	0.17	1206.00	12086.00	17900	20240403	-26.65	11880	20240805	10.52	17900	-26.65	20240403	11880	10.52	20240805	17900	-26.65	20240403	11880	10.52	20240805	4.18	N	224110	500	26 억		184598	N	N	0	N	00	N
62	20241022	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-160	5	-1.20	73697690	5582	51.03	13360	13410	13150	17360	9360	13360	13202.74	3.46	0	-2505	13593	13476	13413	13296	13233	13445	13265	27	4000	500	9610	10	1	5340000	705	10.95	1.09	12	0.10	1206.00	12086.00	17900	20240403	-26.26	11880	20240805	11.11	17900	-26.26	20240403	11880	11.11	20240805	17900	-26.26	20240403	11880	11.11	20240805	4.18	N	224110	500	26 억		184598	N	N	0	N	00	N
63	20241022	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	-200	5	-1.50	51271270	3879	35.46	13360	13410	13150	17360	9360	13360	13217.65	3.46	0	-2493	13593	13476	13413	13296	13233	13445	13265	27	4000	500	9610	10	1	5340000	703	10.91	1.09	12	0.07	1206.00	12086.00	17900	20240403	-26.48	11880	20240805	10.77	17900	-26.48	20240403	11880	10.77	20240805	17900	-26.48	20240403	11880	10.77	20240805	4.18	N	224110	500	26 억		184598	N	N	0	N	00	N
64	20241022	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	10	2	0.07	7077830	531	4.85	13360	13410	13270	17360	9360	13360	13329.25	3.46	0	-493	13593	13476	13413	13296	13233	13445	13265	27	4000	500	9610	10	1	5340000	714	11.09	1.11	12	0.01	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.18	N	224110	500	26 억		184598	N	N	0	N	00	N
65	20241021	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	-190	5	-1.40	146174270	10907	96.39	13510	13530	13350	17610	9490	13550	13401.15	3.54	0	-4204	13856	13702	13526	13372	13196	13615	13285	27	4060	500	9750	10	1	5340000	713	11.08	1.11	12	0.20	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.17	N	224110	500	26 억		188802	N	N	0	N	00	N
66	20241021	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	-190	5	-1.40	136020060	10147	89.68	13510	13530	13350	17610	9490	13550	13404.13	3.54	0	-3999	13856	13702	13526	13372	13196	13615	13285	27	4060	500	9750	10	1	5340000	713	11.08	1.11	12	0.19	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.17	N	224110	500	26 억		188802	N	N	0	N	00	N
67	20241021	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	-200	5	-1.48	118269520	8820	77.95	13510	13530	13350	17610	9490	13550	13408.33	3.54	0	-3573	13856	13702	13526	13372	13196	13615	13285	27	4060	500	9750	10	1	5340000	713	11.07	1.10	12	0.17	1206.00	12086.00	17900	20240403	-25.42	11880	20240805	12.37	17900	-25.42	20240403	11880	12.37	20240805	17900	-25.42	20240403	11880	12.37	20240805	4.17	N	224110	500	26 억		188802	N	N	0	N	00	N
68	20241021	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	-150	5	-1.11	88573140	6598	58.31	13510	13530	13370	17610	9490	13550	13423.14	3.54	0	-2431	13856	13702	13526	13372	13196	13615	13285	27	4060	500	9750	10	1	5340000	716	11.11	1.11	12	0.12	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.17	N	224110	500	26 억		188802	N	N	0	N	00	N
69	20241021	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-110	5	-0.81	65294190	4861	42.96	13510	13530	13390	17610	9490	13550	13430.86	3.54	0	-1248	13856	13702	13526	13372	13196	13615	13285	27	4060	500	9750	10	1	5340000	718	11.14	1.11	12	0.09	1206.00	12086.00	17900	20240403	-24.92	11880	20240805	13.13	17900	-24.92	20240403	11880	13.13	20240805	17900	-24.92	20240403	11880	13.13	20240805	4.17	N	224110	500	26 억		188802	N	N	0	N	00	N
70	20241021	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-80	5	-0.59	56229420	4186	37.00	13510	13530	13390	17610	9490	13550	13431.11	3.54	0	-1014	13856	13702	13526	13372	13196	13615	13285	27	4060	500	9750	10	1	5340000	719	11.17	1.11	12	0.08	1206.00	12086.00	17900	20240403	-24.75	11880	20240805	13.38	17900	-24.75	20240403	11880	13.38	20240805	17900	-24.75	20240403	11880	13.38	20240805	4.17	N	224110	500	26 억		188802	N	N	0	N	00	N
71	20241021	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	-60	5	-0.44	26651930	1981	17.51	13510	13530	13410	17610	9490	13550	13450.93	3.54	0	-297	13856	13702	13526	13372	13196	13615	13285	27	4060	500	9750	10	1	5340000	720	11.19	1.12	12	0.04	1206.00	12086.00	17900	20240403	-24.64	11880	20240805	13.55	17900	-24.64	20240403	11880	13.55	20240805	17900	-24.64	20240403	11880	13.55	20240805	4.17	N	224110	500	26 억		188802	N	N	0	N	00	N
72	20241021	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	-130	5	-0.96	16222590	1207	10.67	13510	13510	13410	17610	9490	13550	13434.99	3.54	0	-23	13856	13702	13526	13372	13196	13615	13285	27	4060	500	9750	10	1	5340000	717	11.13	1.11	12	0.02	1206.00	12086.00	17900	20240403	-25.03	11880	20240805	12.96	17900	-25.03	20240403	11880	12.96	20240805	17900	-25.03	20240403	11880	12.96	20240805	4.17	N	224110	500	26 억		188802	N	N	0	N	00	N
73	20241018	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	-140	5	-1.02	152482110	11306	68.62	13590	13680	13350	17790	9590	13690	13486.83	3.61	0	-3810	13950	13820	13690	13560	13430	13755	13495	27	4100	500	9850	10	1	5340000	724	11.24	1.12	12	0.21	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.16	N	224110	500	26 억		192620	N	N	0	N	00	N
74	20241018	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13510	-180	5	-1.31	148097790	10982	66.65	13590	13680	13350	17790	9590	13690	13485.50	3.61	0	-3724	13950	13820	13690	13560	13430	13755	13495	27	4100	500	9850	10	1	5340000	721	11.20	1.12	12	0.21	1206.00	12086.00	17900	20240403	-24.53	11880	20240805	13.72	17900	-24.53	20240403	11880	13.72	20240805	17900	-24.53	20240403	11880	13.72	20240805	4.16	N	224110	500	26 억		192620	N	N	0	N	00	N
75	20241018	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	-310	5	-2.26	134755760	9986	60.61	13590	13680	13350	17790	9590	13690	13494.47	3.61	0	-3941	13950	13820	13690	13560	13430	13755	13495	27	4100	500	9850	10	1	5340000	714	11.09	1.11	12	0.19	1206.00	12086.00	17900	20240403	-25.25	11880	20240805	12.63	17900	-25.25	20240403	11880	12.63	20240805	17900	-25.25	20240403	11880	12.63	20240805	4.16	N	224110	500	26 억		192620	N	N	0	N	00	N
76	20241018	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	-320	5	-2.34	115073330	8514	51.68	13590	13680	13350	17790	9590	13690	13515.78	3.61	0	-3706	13950	13820	13690	13560	13430	13755	13495	27	4100	500	9850	10	1	5340000	714	11.09	1.11	12	0.16	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.16	N	224110	500	26 억		192620	N	N	0	N	00	N
77	20241018	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	-330	5	-2.41	106885880	7902	47.96	13590	13680	13350	17790	9590	13690	13526.43	3.61	0	-3198	13950	13820	13690	13560	13430	13755	13495	27	4100	500	9850	10	1	5340000	713	11.08	1.11	12	0.15	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.16	N	224110	500	26 억		192620	N	N	0	N	00	N
78	20241018	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	-290	5	-2.12	87499180	6455	39.18	13590	13680	13350	17790	9590	13690	13555.26	3.61	0	-2990	13950	13820	13690	13560	13430	13755	13495	27	4100	500	9850	10	1	5340000	716	11.11	1.11	12	0.12	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.16	N	224110	500	26 억		192620	N	N	0	N	00	N
79	20241018	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	-150	5	-1.10	50589280	3715	22.55	13590	13680	13540	17790	9590	13690	13617.57	3.61	0	-1601	13950	13820	13690	13560	13430	13755	13495	27	4100	500	9850	10	1	5340000	723	11.23	1.12	12	0.07	1206.00	12086.00	17900	20240403	-24.36	11880	20240805	13.97	17900	-24.36	20240403	11880	13.97	20240805	17900	-24.36	20240403	11880	13.97	20240805	4.16	N	224110	500	26 억		192620	N	N	0	N	00	N
80	20241018	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	-110	5	-0.80	4660200	343	2.08	13590	13660	13580	17790	9590	13690	13586.59	3.61	0	14	13950	13820	13690	13560	13430	13755	13495	27	4100	500	9850	10	1	5340000	725	11.26	1.12	12	0.01	1206.00	12086.00	17900	20240403	-24.13	11880	20240805	14.31	17900	-24.13	20240403	11880	14.31	20240805	17900	-24.13	20240403	11880	14.31	20240805	4.16	N	224110	500	26 억		192620	N	N	0	N	00	N
81	20241017	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	-210	5	-1.51	223160500	16381	126.41	13820	13820	13560	18070	9730	13900	13623.12	3.69	0	-4684	14120	14010	13890	13780	13660	14015	13785	27	4170	500	10000	10	1	5340000	731	11.35	1.13	12	0.31	1206.00	12086.00	17900	20240403	-23.52	11880	20240805	15.24	17900	-23.52	20240403	11880	15.24	20240805	17900	-23.52	20240403	11880	15.24	20240805	4.19	N	224110	500	26 억		197302	N	N	0	N	00	N
82	20241017	151016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	-260	5	-1.87	174298450	12789	98.69	13820	13820	13560	18070	9730	13900	13628.78	3.69	0	-4508	14120	14010	13890	13780	13660	14015	13785	27	4170	500	10000	10	1	5340000	728	11.31	1.13	12	0.24	1206.00	12086.00	17900	20240403	-23.80	11880	20240805	14.81	17900	-23.80	20240403	11880	14.81	20240805	17900	-23.80	20240403	11880	14.81	20240805	4.19	N	224110	500	26 억		197302	N	N	0	N	00	N
83	20241017	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	-250	5	-1.80	139462210	10232	78.96	13820	13820	13560	18070	9730	13900	13630.00	3.69	0	-3810	14120	14010	13890	13780	13660	14015	13785	27	4170	500	10000	10	1	5340000	729	11.32	1.13	12	0.19	1206.00	12086.00	17900	20240403	-23.74	11880	20240805	14.90	17900	-23.74	20240403	11880	14.90	20240805	17900	-23.74	20240403	11880	14.90	20240805	4.19	N	224110	500	26 억		197302	N	N	0	N	00	N
84	20241017	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	-190	5	-1.37	128369640	9419	72.68	13820	13820	13560	18070	9730	13900	13628.80	3.69	0	-3325	14120	14010	13890	13780	13660	14015	13785	27	4170	500	10000	10	1	5340000	732	11.37	1.13	12	0.18	1206.00	12086.00	17900	20240403	-23.41	11880	20240805	15.40	17900	-23.41	20240403	11880	15.40	20240805	17900	-23.41	20240403	11880	15.40	20240805	4.19	N	224110	500	26 억		197302	N	N	0	N	00	N
85	20241017	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	-260	5	-1.87	117599860	8631	66.60	13820	13820	13560	18070	9730	13900	13625.29	3.69	0	-3085	14120	14010	13890	13780	13660	14015	13785	27	4170	500	10000	10	1	5340000	728	11.31	1.13	12	0.16	1206.00	12086.00	17900	20240403	-23.80	11880	20240805	14.81	17900	-23.80	20240403	11880	14.81	20240805	17900	-23.80	20240403	11880	14.81	20240805	4.19	N	224110	500	26 억		197302	N	N	0	N	00	N
86	20241017	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13630	-270	5	-1.94	109245140	8018	61.87	13820	13820	13560	18070	9730	13900	13624.99	3.69	0	-2937	14120	14010	13890	13780	13660	14015	13785	27	4170	500	10000	10	1	5340000	728	11.30	1.13	12	0.15	1206.00	12086.00	17900	20240403	-23.85	11880	20240805	14.73	17900	-23.85	20240403	11880	14.73	20240805	17900	-23.85	20240403	11880	14.73	20240805	4.19	N	224110	500	26 억		197302	N	N	0	N	00	N
87	20241017	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	-300	5	-2.16	84407850	6193	47.79	13820	13820	13560	18070	9730	13900	13629.56	3.69	0	-2805	14120	14010	13890	13780	13660	14015	13785	27	4170	500	10000	10	1	5340000	726	11.28	1.13	12	0.12	1206.00	12086.00	17900	20240403	-24.02	11880	20240805	14.48	17900	-24.02	20240403	11880	14.48	20240805	17900	-24.02	20240403	11880	14.48	20240805	4.19	N	224110	500	26 억		197302	N	N	0	N	00	N
88	20241017	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	-140	5	-1.01	9304550	676	5.22	13820	13820	13700	18070	9730	13900	13764.13	3.69	0	-149	14120	14010	13890	13780	13660	14015	13785	27	4170	500	10000	10	1	5340000	735	11.41	1.14	12	0.01	1206.00	12086.00	17900	20240403	-23.13	11880	20240805	15.82	17900	-23.13	20240403	11880	15.82	20240805	17900	-23.13	20240403	11880	15.82	20240805	4.19	N	224110	500	26 억		197302	N	N	0	N	00	N
89	20241016	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-140	5	-1.00	179209140	12954	55.57	13900	14000	13770	18250	9830	14040	13834.27	3.72	0	-1582	14320	14180	13910	13770	13500	14250	13840	27	4210	500	10100	10	1	5340000	742	11.53	1.15	12	0.24	1206.00	12086.00	17900	20240403	-22.35	11880	20240805	17.00	17900	-22.35	20240403	11880	17.00	20240805	17900	-22.35	20240403	11880	17.00	20240805	4.33	N	224110	500	26 억		198798	N	N	0	N	00	N
90	20241016	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-200	5	-1.42	165550940	11971	51.35	13900	14000	13770	18250	9830	14040	13829.33	3.72	0	-1385	14320	14180	13910	13770	13500	14250	13840	27	4210	500	10100	10	1	5340000	739	11.48	1.15	12	0.22	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.33	N	224110	500	26 억		198798	N	N	0	N	00	N
91	20241016	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-230	5	-1.64	123893570	8956	38.42	13900	14000	13770	18250	9830	14040	13833.58	3.72	0	-1272	14320	14180	13910	13770	13500	14250	13840	27	4210	500	10100	10	1	5340000	737	11.45	1.14	12	0.17	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.33	N	224110	500	26 억		198798	N	N	0	N	00	N
92	20241016	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	-250	5	-1.78	115705000	8363	35.87	13900	14000	13770	18250	9830	14040	13835.35	3.72	0	-1172	14320	14180	13910	13770	13500	14250	13840	27	4210	500	10100	10	1	5340000	736	11.43	1.14	12	0.16	1206.00	12086.00	17900	20240403	-22.96	11880	20240805	16.08	17900	-22.96	20240403	11880	16.08	20240805	17900	-22.96	20240403	11880	16.08	20240805	4.33	N	224110	500	26 억		198798	N	N	0	N	00	N
93	20241016	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-230	5	-1.64	90538630	6542	28.06	13900	14000	13770	18250	9830	14040	13839.59	3.72	0	-886	14320	14180	13910	13770	13500	14250	13840	27	4210	500	10100	10	1	5340000	737	11.45	1.14	12	0.12	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.33	N	224110	500	26 억		198798	N	N	0	N	00	N
94	20241016	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	-220	5	-1.57	71521650	5165	22.16	13900	14000	13770	18250	9830	14040	13847.37	3.72	0	-658	14320	14180	13910	13770	13500	14250	13840	27	4210	500	10100	10	1	5340000	738	11.46	1.14	12	0.10	1206.00	12086.00	17900	20240403	-22.79	11880	20240805	16.33	17900	-22.79	20240403	11880	16.33	20240805	17900	-22.79	20240403	11880	16.33	20240805	4.33	N	224110	500	26 억		198798	N	N	0	N	00	N
95	20241016	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-160	5	-1.14	34417340	2485	10.66	13900	14000	13770	18250	9830	14040	13850.04	3.72	0	725	14320	14180	13910	13770	13500	14250	13840	27	4210	500	10100	10	1	5340000	741	11.51	1.15	12	0.05	1206.00	12086.00	17900	20240403	-22.46	11880	20240805	16.84	17900	-22.46	20240403	11880	16.84	20240805	17900	-22.46	20240403	11880	16.84	20240805	4.33	N	224110	500	26 억		198798	N	N	0	N	00	N
96	20241016	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-200	5	-1.42	19457980	1408	6.04	13900	14000	13770	18250	9830	14040	13819.59	3.72	0	676	14320	14180	13910	13770	13500	14250	13840	27	4210	500	10100	10	1	5340000	739	11.48	1.15	12	0.03	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.33	N	224110	500	26 억		198798	N	N	0	N	00	N
97	20241015	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	300	2	2.18	323760920	23306	58.30	13810	14050	13640	17860	9620	13740	13891.01	3.69	0	1547	14200	13970	13710	13480	13220	14085	13595	27	4120	500	9890	10	1	5340000	750	11.64	1.16	12	0.44	1206.00	12086.00	17900	20240403	-21.56	11880	20240805	18.18	17900	-21.56	20240403	11880	18.18	20240805	17900	-21.56	20240403	11880	18.18	20240805	4.30	N	224110	500	26 억		197241	N	N	0	N	00	N
98	20241015	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	220	2	1.60	307947780	22179	55.48	13810	14050	13640	17860	9620	13740	13884.66	3.69	0	1354	14200	13970	13710	13480	13220	14085	13595	27	4120	500	9890	10	1	5340000	745	11.58	1.16	12	0.42	1206.00	12086.00	17900	20240403	-22.01	11880	20240805	17.51	17900	-22.01	20240403	11880	17.51	20240805	17900	-22.01	20240403	11880	17.51	20240805	4.30	N	224110	500	26 억		197241	N	N	0	N	00	N
99	20241015	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	230	2	1.67	247688840	17867	44.70	13810	14050	13640	17860	9620	13740	13862.92	3.69	0	-407	14200	13970	13710	13480	13220	14085	13595	27	4120	500	9890	10	1	5340000	746	11.58	1.16	12	0.33	1206.00	12086.00	17900	20240403	-21.96	11880	20240805	17.59	17900	-21.96	20240403	11880	17.59	20240805	17900	-21.96	20240403	11880	17.59	20240805	4.30	N	224110	500	26 억		197241	N	N	0	N	00	N
100	20241015	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	160	2	1.16	231641650	16716	41.82	13810	14050	13640	17860	9620	13740	13857.48	3.69	0	-265	14200	13970	13710	13480	13220	14085	13595	27	4120	500	9890	10	1	5340000	742	11.53	1.15	12	0.31	1206.00	12086.00	17900	20240403	-22.35	11880	20240805	17.00	17900	-22.35	20240403	11880	17.00	20240805	17900	-22.35	20240403	11880	17.00	20240805	4.30	N	224110	500	26 억		197241	N	N	0	N	00	N
101	20241015	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	140	2	1.02	152689980	11064	27.68	13810	14050	13640	17860	9620	13740	13800.61	3.69	0	-332	14200	13970	13710	13480	13220	14085	13595	27	4120	500	9890	10	1	5340000	741	11.51	1.15	12	0.21	1206.00	12086.00	17900	20240403	-22.46	11880	20240805	16.84	17900	-22.46	20240403	11880	16.84	20240805	17900	-22.46	20240403	11880	16.84	20240805	4.30	N	224110	500	26 억		197241	N	N	0	N	00	N
102	20241015	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	100	2	0.73	144145870	10448	26.14	13810	14050	13640	17860	9620	13740	13796.50	3.69	0	-201	14200	13970	13710	13480	13220	14085	13595	27	4120	500	9890	10	1	5340000	739	11.48	1.15	12	0.20	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.30	N	224110	500	26 억		197241	N	N	0	N	00	N
103	20241015	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	-80	5	-0.58	97422290	7041	17.61	13810	14050	13660	17860	9620	13740	13836.43	3.69	0	-133	14200	13970	13710	13480	13220	14085	13595	27	4120	500	9890	10	1	5340000	729	11.33	1.13	12	0.13	1206.00	12086.00	17900	20240403	-23.69	11880	20240805	14.98	17900	-23.69	20240403	11880	14.98	20240805	17900	-23.69	20240403	11880	14.98	20240805	4.30	N	224110	500	26 억		197241	N	N	0	N	00	N
104	20241015	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	280	2	2.04	23897100	1714	4.29	13810	14050	13810	17860	9620	13740	13942.30	3.69	0	389	14200	13970	13710	13480	13220	14085	13595	27	4120	500	9890	10	1	5340000	749	11.63	1.16	12	0.03	1206.00	12086.00	17900	20240403	-21.68	11880	20240805	18.01	17900	-21.68	20240403	11880	18.01	20240805	17900	-21.68	20240403	11880	18.01	20240805	4.30	N	224110	500	26 억		197241	N	N	0	N	00	N
105	20241014	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	430	2	3.23	548693710	39973	224.27	13450	13940	13450	17300	9320	13310	13726.61	3.50	0	8857	13683	13496	13403	13216	13123	13450	13170	27	3990	500	9580	10	1	5340000	734	11.39	1.14	12	0.75	1206.00	12086.00	17900	20240403	-23.24	11880	20240805	15.66	17900	-23.24	20240403	11880	15.66	20240805	17900	-23.24	20240403	11880	15.66	20240805	4.40	N	224110	500	26 억		187105	N	N	0	N	00	N
106	20241014	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	530	2	3.98	486522040	35480	199.06	13450	13900	13450	17300	9320	13310	13712.57	3.50	0	8455	13683	13496	13403	13216	13123	13450	13170	27	3990	500	9580	10	1	5340000	739	11.48	1.15	12	0.66	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.40	N	224110	500	26 억		187105	N	N	0	N	00	N
107	20241014	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	390	2	2.93	400769430	29262	164.17	13450	13900	13450	17300	9320	13310	13695.90	3.50	0	4975	13683	13496	13403	13216	13123	13450	13170	27	3990	500	9580	10	1	5340000	732	11.36	1.13	12	0.55	1206.00	12086.00	17900	20240403	-23.46	11880	20240805	15.32	17900	-23.46	20240403	11880	15.32	20240805	17900	-23.46	20240403	11880	15.32	20240805	4.40	N	224110	500	26 억		187105	N	N	0	N	00	N
108	20241014	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	360	2	2.70	377738740	27578	154.72	13450	13900	13450	17300	9320	13310	13697.10	3.50	0	5036	13683	13496	13403	13216	13123	13450	13170	27	3990	500	9580	10	1	5340000	730	11.33	1.13	12	0.52	1206.00	12086.00	17900	20240403	-23.63	11880	20240805	15.07	17900	-23.63	20240403	11880	15.07	20240805	17900	-23.63	20240403	11880	15.07	20240805	4.40	N	224110	500	26 억		187105	N	N	0	N	00	N
109	20241014	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	390	2	2.93	336466450	24553	137.75	13450	13900	13450	17300	9320	13310	13703.68	3.50	0	4805	13683	13496	13403	13216	13123	13450	13170	27	3990	500	9580	10	1	5340000	732	11.36	1.13	12	0.46	1206.00	12086.00	17900	20240403	-23.46	11880	20240805	15.32	17900	-23.46	20240403	11880	15.32	20240805	17900	-23.46	20240403	11880	15.32	20240805	4.40	N	224110	500	26 억		187105	N	N	0	N	00	N
110	20241014	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	410	2	3.08	293687750	21439	120.28	13450	13900	13450	17300	9320	13310	13698.76	3.50	0	4466	13683	13496	13403	13216	13123	13450	13170	27	3990	500	9580	10	1	5340000	733	11.38	1.14	12	0.40	1206.00	12086.00	17900	20240403	-23.35	11880	20240805	15.49	17900	-23.35	20240403	11880	15.49	20240805	17900	-23.35	20240403	11880	15.49	20240805	4.40	N	224110	500	26 억		187105	N	N	0	N	00	N
111	20241014	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	500	2	3.76	273555200	19974	112.06	13450	13900	13450	17300	9320	13310	13695.56	3.50	0	4449	13683	13496	13403	13216	13123	13450	13170	27	3990	500	9580	10	1	5340000	737	11.45	1.14	12	0.37	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.40	N	224110	500	26 억		187105	N	N	0	N	00	N
112	20241014	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	460	2	3.46	105213630	7741	43.43	13450	13790	13450	17300	9320	13310	13591.74	3.50	0	957	13683	13496	13403	13216	13123	13450	13170	27	3990	500	9580	10	1	5340000	735	11.42	1.14	12	0.14	1206.00	12086.00	17900	20240403	-23.07	11880	20240805	15.91	17900	-23.07	20240403	11880	15.91	20240805	17900	-23.07	20240403	11880	15.91	20240805	4.40	N	224110	500	26 억		187105	N	N	0	N	00	N
113	20241011	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	-70	5	-0.52	234903770	17552	58.78	13430	13590	13310	17390	9370	13380	13383.64	3.52	0	-577	13546	13462	13306	13222	13066	13505	13265	27	4010	500	9630	10	1	5340000	711	11.04	1.10	12	0.33	1206.00	12086.00	17900	20240403	-25.64	11880	20240805	12.04	17900	-25.64	20240403	11880	12.04	20240805	17900	-25.64	20240403	11880	12.04	20240805	4.14	N	224110	500	26 억		187725	N	N	0	N	00	N
114	20241011	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	-40	5	-0.30	222780920	16642	55.73	13430	13590	13310	17390	9370	13380	13386.67	3.52	0	-304	13546	13462	13306	13222	13066	13505	13265	27	4010	500	9630	10	1	5340000	712	11.06	1.10	12	0.31	1206.00	12086.00	17900	20240403	-25.47	11880	20240805	12.29	17900	-25.47	20240403	11880	12.29	20240805	17900	-25.47	20240403	11880	12.29	20240805	4.14	N	224110	500	26 억		187725	N	N	0	N	00	N
115	20241011	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	-40	5	-0.30	184174570	13749	46.04	13430	13590	13310	17390	9370	13380	13395.49	3.52	0	444	13546	13462	13306	13222	13066	13505	13265	27	4010	500	9630	10	1	5340000	712	11.06	1.10	12	0.26	1206.00	12086.00	17900	20240403	-25.47	11880	20240805	12.29	17900	-25.47	20240403	11880	12.29	20240805	17900	-25.47	20240403	11880	12.29	20240805	4.14	N	224110	500	26 억		187725	N	N	0	N	00	N
116	20241011	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	10	2	0.07	170318680	12711	42.57	13430	13590	13310	17390	9370	13380	13399.31	3.52	0	606	13546	13462	13306	13222	13066	13505	13265	27	4010	500	9630	10	1	5340000	715	11.10	1.11	12	0.24	1206.00	12086.00	17900	20240403	-25.20	11880	20240805	12.71	17900	-25.20	20240403	11880	12.71	20240805	17900	-25.20	20240403	11880	12.71	20240805	4.14	N	224110	500	26 억		187725	N	N	0	N	00	N
117	20241011	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	110	2	0.82	145709460	10881	36.44	13430	13590	13310	17390	9370	13380	13391.18	3.52	0	623	13546	13462	13306	13222	13066	13505	13265	27	4010	500	9630	10	1	5340000	720	11.19	1.12	12	0.20	1206.00	12086.00	17900	20240403	-24.64	11880	20240805	13.55	17900	-24.64	20240403	11880	13.55	20240805	17900	-24.64	20240403	11880	13.55	20240805	4.14	N	224110	500	26 억		187725	N	N	0	N	00	N
118	20241011	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	110	2	0.82	114444670	8558	28.66	13430	13490	13310	17390	9370	13380	13372.83	3.52	0	-803	13546	13462	13306	13222	13066	13505	13265	27	4010	500	9630	10	1	5340000	720	11.19	1.12	12	0.16	1206.00	12086.00	17900	20240403	-24.64	11880	20240805	13.55	17900	-24.64	20240403	11880	13.55	20240805	17900	-24.64	20240403	11880	13.55	20240805	4.14	N	224110	500	26 억		187725	N	N	0	N	00	N
119	20241011	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-50	5	-0.37	75051390	5621	18.82	13430	13430	13310	17390	9370	13380	13351.96	3.52	0	-666	13546	13462	13306	13222	13066	13505	13265	27	4010	500	9630	10	1	5340000	712	11.05	1.10	12	0.11	1206.00	12086.00	17900	20240403	-25.53	11880	20240805	12.21	17900	-25.53	20240403	11880	12.21	20240805	17900	-25.53	20240403	11880	12.21	20240805	4.14	N	224110	500	26 억		187725	N	N	0	N	00	N
120	20241011	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	-40	5	-0.30	32426370	2421	8.11	13430	13430	13340	17390	9370	13380	13393.79	3.52	0	59	13546	13462	13306	13222	13066	13505	13265	27	4010	500	9630	10	1	5340000	712	11.06	1.10	12	0.05	1206.00	12086.00	17900	20240403	-25.47	11880	20240805	12.29	17900	-25.47	20240403	11880	12.29	20240805	17900	-25.47	20240403	11880	12.29	20240805	4.14	N	224110	500	26 억		187725	N	N	0	N	00	N
121	20241010	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	140	2	1.06	393945580	29727	24.23	13250	13390	13150	17210	9270	13240	13251.25	3.58	0	-2799	14806	14022	13616	12832	12426	13820	12630	27	3970	500	9530	10	1	5340000	714	11.09	1.11	12	0.56	1206.00	12086.00	17900	20240403	-25.25	11880	20240805	12.63	17900	-25.25	20240403	11880	12.63	20240805	17900	-25.25	20240403	11880	12.63	20240805	4.20	N	224110	500	26 억		191011	N	N	0	N	00	N
122	20241010	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	80	2	0.60	357509680	27000	22.01	13250	13390	13150	17210	9270	13240	13241.10	3.58	0	-2647	14806	14022	13616	12832	12426	13820	12630	27	3970	500	9530	10	1	5340000	711	11.04	1.10	12	0.51	1206.00	12086.00	17900	20240403	-25.59	11880	20240805	12.12	17900	-25.59	20240403	11880	12.12	20240805	17900	-25.59	20240403	11880	12.12	20240805	4.20	N	224110	500	26 억		191011	N	N	0	N	00	N
123	20241010	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	-80	5	-0.60	179440350	13613	11.10	13250	13270	13150	17210	9270	13240	13181.53	3.58	0	-2115	14806	14022	13616	12832	12426	13820	12630	27	3970	500	9530	10	1	5340000	703	10.91	1.09	12	0.25	1206.00	12086.00	17900	20240403	-26.48	11880	20240805	10.77	17900	-26.48	20240403	11880	10.77	20240805	17900	-26.48	20240403	11880	10.77	20240805	4.20	N	224110	500	26 억		191011	N	N	0	N	00	N
124	20241010	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13170	-70	5	-0.53	163495530	12403	10.11	13250	13270	13150	17210	9270	13240	13181.92	3.58	0	-1863	14806	14022	13616	12832	12426	13820	12630	27	3970	500	9530	10	1	5340000	703	10.92	1.09	12	0.23	1206.00	12086.00	17900	20240403	-26.42	11880	20240805	10.86	17900	-26.42	20240403	11880	10.86	20240805	17900	-26.42	20240403	11880	10.86	20240805	4.20	N	224110	500	26 억		191011	N	N	0	N	00	N
125	20241010	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	-50	5	-0.38	113574390	8613	7.02	13250	13270	13150	17210	9270	13240	13186.38	3.58	0	-1625	14806	14022	13616	12832	12426	13820	12630	27	3970	500	9530	10	1	5340000	704	10.94	1.09	12	0.16	1206.00	12086.00	17900	20240403	-26.31	11880	20240805	11.03	17900	-26.31	20240403	11880	11.03	20240805	17900	-26.31	20240403	11880	11.03	20240805	4.20	N	224110	500	26 억		191011	N	N	0	N	00	N
126	20241010	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	-50	5	-0.38	88805210	6732	5.49	13250	13270	13170	17210	9270	13240	13191.49	3.58	0	-1219	14806	14022	13616	12832	12426	13820	12630	27	3970	500	9530	10	1	5340000	704	10.94	1.09	12	0.13	1206.00	12086.00	17900	20240403	-26.31	11880	20240805	11.03	17900	-26.31	20240403	11880	11.03	20240805	17900	-26.31	20240403	11880	11.03	20240805	4.20	N	224110	500	26 억		191011	N	N	0	N	00	N
127	20241010	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	-30	5	-0.23	73012270	5535	4.51	13250	13270	13170	17210	9270	13240	13191.00	3.58	0	-673	14806	14022	13616	12832	12426	13820	12630	27	3970	500	9530	10	1	5340000	705	10.95	1.09	12	0.10	1206.00	12086.00	17900	20240403	-26.20	11880	20240805	11.20	17900	-26.20	20240403	11880	11.20	20240805	17900	-26.20	20240403	11880	11.20	20240805	4.20	N	224110	500	26 억		191011	N	N	0	N	00	N
128	20241010	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	-50	5	-0.38	6177950	467	0.38	13250	13270	13190	17210	9270	13240	13228.97	3.58	0	-95	14806	14022	13616	12832	12426	13820	12630	27	3970	500	9530	10	1	5340000	704	10.94	1.09	12	0.01	1206.00	12086.00	17900	20240403	-26.31	11880	20240805	11.03	17900	-26.31	20240403	11880	11.03	20240805	17900	-26.31	20240403	11880	11.03	20240805	4.20	N	224110	500	26 억		191011	N	N	0	N	00	N
129	20241008	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	-50	5	-0.38	1657493160	121691	425.45	14400	14400	13210	17270	9310	13290	13621.25	4.28	0	-37606	13783	13536	13403	13156	13023	13470	13090	27	3980	500	9560	10	1	5340000	707	10.98	1.10	12	2.28	1206.00	12086.00	17900	20240403	-26.03	11880	20240805	11.45	17900	-26.03	20240403	11880	11.45	20240805	17900	-26.03	20240403	11880	11.45	20240805	4.23	N	224110	500	26 억		228613	N	N	0	N	00	N
130	20241008	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	0	3	0.00	1591380050	116707	408.02	14400	14400	13210	17270	9310	13290	13635.69	4.28	0	-36074	13783	13536	13403	13156	13023	13470	13090	27	3980	500	9560	10	1	5340000	710	11.02	1.10	12	2.19	1206.00	12086.00	17900	20240403	-25.75	11880	20240805	11.87	17900	-25.75	20240403	11880	11.87	20240805	17900	-25.75	20240403	11880	11.87	20240805	4.23	N	224110	500	26 억		228613	N	N	0	N	00	N
131	20241008	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-10	5	-0.08	1562839680	114559	400.51	14400	14400	13210	17270	9310	13290	13642.23	4.28	0	-35666	13783	13536	13403	13156	13023	13470	13090	27	3980	500	9560	10	1	5340000	709	11.01	1.10	12	2.15	1206.00	12086.00	17900	20240403	-25.81	11880	20240805	11.78	17900	-25.81	20240403	11880	11.78	20240805	17900	-25.81	20240403	11880	11.78	20240805	4.23	N	224110	500	26 억		228613	N	N	0	N	00	N
132	20241008	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	40	2	0.30	1514060660	110890	387.69	14400	14400	13210	17270	9310	13290	13653.72	4.28	0	-34775	13783	13536	13403	13156	13023	13470	13090	27	3980	500	9560	10	1	5340000	712	11.05	1.10	12	2.08	1206.00	12086.00	17900	20240403	-25.53	11880	20240805	12.21	17900	-25.53	20240403	11880	12.21	20240805	17900	-25.53	20240403	11880	12.21	20240805	4.23	N	224110	500	26 억		228613	N	N	0	N	00	N
133	20241008	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	20	2	0.15	1482623800	108532	379.44	14400	14400	13210	17270	9310	13290	13660.71	4.28	0	-33526	13783	13536	13403	13156	13023	13470	13090	27	3980	500	9560	10	1	5340000	711	11.04	1.10	12	2.03	1206.00	12086.00	17900	20240403	-25.64	11880	20240805	12.04	17900	-25.64	20240403	11880	12.04	20240805	17900	-25.64	20240403	11880	12.04	20240805	4.23	N	224110	500	26 억		228613	N	N	0	N	00	N
134	20241008	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	-20	5	-0.15	1435686920	104998	367.09	14400	14400	13210	17270	9310	13290	13673.47	4.28	0	-31915	13783	13536	13403	13156	13023	13470	13090	27	3980	500	9560	10	1	5340000	709	11.00	1.10	12	1.97	1206.00	12086.00	17900	20240403	-25.87	11880	20240805	11.70	17900	-25.87	20240403	11880	11.70	20240805	17900	-25.87	20240403	11880	11.70	20240805	4.23	N	224110	500	26 억		228613	N	N	0	N	00	N
135	20241008	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	0	3	0.00	1296958400	94543	330.54	14400	14400	13290	17270	9310	13290	13718.19	4.28	0	-27695	13783	13536	13403	13156	13023	13470	13090	27	3980	500	9560	10	1	5340000	710	11.02	1.10	12	1.77	1206.00	12086.00	17900	20240403	-25.75	11880	20240805	11.87	17900	-25.75	20240403	11880	11.87	20240805	17900	-25.75	20240403	11880	11.87	20240805	4.23	N	224110	500	26 억		228613	N	N	0	N	00	N
136	20241008	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	550	2	4.14	658689940	47055	164.51	14400	14400	13660	17270	9310	13290	13998.30	4.28	0	-11961	13783	13536	13403	13156	13023	13470	13090	27	3980	500	9560	10	1	5340000	739	11.48	1.15	12	0.88	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.23	N	224110	500	26 억		228613	N	N	0	N	00	N
137	20241007	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	-160	5	-1.19	124969480	9356	58.80	13450	13650	13270	17480	9420	13450	13357.21	4.33	0	-2620	13803	13626	13423	13246	13043	13715	13335	27	4030	500	9680	10	1	5340000	710	11.02	1.10	12	0.18	1206.00	12086.00	17900	20240403	-25.75	11880	20240805	11.87	17900	-25.75	20240403	11880	11.87	20240805	17900	-25.75	20240403	11880	11.87	20240805	4.24	N	224110	500	26 억		231136	N	N	0	N	00	N
138	20241007	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	-50	5	-0.37	81924960	6123	38.48	13450	13650	13320	17480	9420	13450	13379.87	4.33	0	-2220	13803	13626	13423	13246	13043	13715	13335	27	4030	500	9680	10	1	5340000	716	11.11	1.11	12	0.11	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.24	N	224110	500	26 억		231136	N	N	0	N	00	N
139	20241007	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	-110	5	-0.82	70086640	5239	32.92	13450	13650	13320	17480	9420	13450	13377.87	4.33	0	-1664	13803	13626	13423	13246	13043	13715	13335	27	4030	500	9680	10	1	5340000	712	11.06	1.10	12	0.10	1206.00	12086.00	17900	20240403	-25.47	11880	20240805	12.29	17900	-25.47	20240403	11880	12.29	20240805	17900	-25.47	20240403	11880	12.29	20240805	4.24	N	224110	500	26 억		231136	N	N	0	N	00	N
140	20241007	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	-70	5	-0.52	66268520	4953	31.13	13450	13650	13320	17480	9420	13450	13379.47	4.33	0	-1491	13803	13626	13423	13246	13043	13715	13335	27	4030	500	9680	10	1	5340000	714	11.09	1.11	12	0.09	1206.00	12086.00	17900	20240403	-25.25	11880	20240805	12.63	17900	-25.25	20240403	11880	12.63	20240805	17900	-25.25	20240403	11880	12.63	20240805	4.24	N	224110	500	26 억		231136	N	N	0	N	00	N
141	20241007	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	-80	5	-0.59	60889520	4550	28.59	13450	13650	13320	17480	9420	13450	13382.31	4.33	0	-1108	13803	13626	13423	13246	13043	13715	13335	27	4030	500	9680	10	1	5340000	714	11.09	1.11	12	0.09	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.24	N	224110	500	26 억		231136	N	N	0	N	00	N
142	20241007	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	-110	5	-0.82	44765290	3341	21.00	13450	13650	13330	17480	9420	13450	13398.77	4.33	0	-563	13803	13626	13423	13246	13043	13715	13335	27	4030	500	9680	10	1	5340000	712	11.06	1.10	12	0.06	1206.00	12086.00	17900	20240403	-25.47	11880	20240805	12.29	17900	-25.47	20240403	11880	12.29	20240805	17900	-25.47	20240403	11880	12.29	20240805	4.24	N	224110	500	26 억		231136	N	N	0	N	00	N
143	20241007	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	0	3	0.00	18703630	1395	8.77	13450	13650	13330	17480	9420	13450	13407.62	4.33	0	-188	13803	13626	13423	13246	13043	13715	13335	27	4030	500	9680	10	1	5340000	718	11.15	1.11	12	0.03	1206.00	12086.00	17900	20240403	-24.86	11880	20240805	13.22	17900	-24.86	20240403	11880	13.22	20240805	17900	-24.86	20240403	11880	13.22	20240805	4.24	N	224110	500	26 억		231136	N	N	0	N	00	N
144	20241007	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	-110	5	-0.82	8275060	620	3.90	13450	13450	13330	17480	9420	13450	13346.87	4.33	0	380	13803	13626	13423	13246	13043	13715	13335	27	4030	500	9680	10	1	5340000	712	11.06	1.10	12	0.01	1206.00	12086.00	17900	20240403	-25.47	11880	20240805	12.29	17900	-25.47	20240403	11880	12.29	20240805	17900	-25.47	20240403	11880	12.29	20240805	4.24	N	224110	500	26 억		231136	N	N	0	N	00	N
145	20241004	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	0	3	0.00	212362270	15859	42.56	13320	13600	13220	17480	9420	13450	13390.21	4.42	0	-4815	14270	13860	13440	13030	12610	14065	13235	27	4030	500	9680	10	1	5340000	718	11.15	1.11	12	0.30	1206.00	12086.00	17900	20240403	-24.86	11880	20240805	13.22	17900	-24.86	20240403	11880	13.22	20240805	17900	-24.86	20240403	11880	13.22	20240805	4.23	N	224110	500	26 억		235951	N	N	0	N	00	N
146	20241004	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	-40	5	-0.30	193885230	14485	38.88	13320	13600	13220	17480	9420	13450	13385.24	4.42	0	-4456	14270	13860	13440	13030	12610	14065	13235	27	4030	500	9680	10	1	5340000	716	11.12	1.11	12	0.27	1206.00	12086.00	17900	20240403	-25.08	11880	20240805	12.88	17900	-25.08	20240403	11880	12.88	20240805	17900	-25.08	20240403	11880	12.88	20240805	4.23	N	224110	500	26 억		235951	N	N	0	N	00	N
147	20241004	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	-50	5	-0.37	180174260	13462	36.13	13320	13600	13220	17480	9420	13450	13383.91	4.42	0	-4262	14270	13860	13440	13030	12610	14065	13235	27	4030	500	9680	10	1	5340000	716	11.11	1.11	12	0.25	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.23	N	224110	500	26 억		235951	N	N	0	N	00	N
148	20241004	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-10	5	-0.07	161380240	12061	32.37	13320	13600	13220	17480	9420	13450	13380.34	4.42	0	-4092	14270	13860	13440	13030	12610	14065	13235	27	4030	500	9680	10	1	5340000	718	11.14	1.11	12	0.23	1206.00	12086.00	17900	20240403	-24.92	11880	20240805	13.13	17900	-24.92	20240403	11880	13.13	20240805	17900	-24.92	20240403	11880	13.13	20240805	4.23	N	224110	500	26 억		235951	N	N	0	N	00	N
149	20241004	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	-100	5	-0.74	90774460	6796	18.24	13320	13440	13220	17480	9420	13450	13357.04	4.42	0	-1867	14270	13860	13440	13030	12610	14065	13235	27	4030	500	9680	10	1	5340000	713	11.07	1.10	12	0.13	1206.00	12086.00	17900	20240403	-25.42	11880	20240805	12.37	17900	-25.42	20240403	11880	12.37	20240805	17900	-25.42	20240403	11880	12.37	20240805	4.23	N	224110	500	26 억		235951	N	N	0	N	00	N
150	20241004	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	-140	5	-1.04	81204300	6080	16.32	13320	13420	13220	17480	9420	13450	13355.97	4.42	0	-1526	14270	13860	13440	13030	12610	14065	13235	27	4030	500	9680	10	1	5340000	711	11.04	1.10	12	0.11	1206.00	12086.00	17900	20240403	-25.64	11880	20240805	12.04	17900	-25.64	20240403	11880	12.04	20240805	17900	-25.64	20240403	11880	12.04	20240805	4.23	N	224110	500	26 억		235951	N	N	0	N	00	N
151	20241004	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	-50	5	-0.37	59616330	4464	11.98	13320	13420	13220	17480	9420	13450	13354.91	4.42	0	-637	14270	13860	13440	13030	12610	14065	13235	27	4030	500	9680	10	1	5340000	716	11.11	1.11	12	0.08	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.23	N	224110	500	26 억		235951	N	N	0	N	00	N
152	20241004	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	-130	5	-0.97	24906320	1869	5.02	13320	13420	13220	17480	9420	13450	13326.01	4.42	0	104	14270	13860	13440	13030	12610	14065	13235	27	4030	500	9680	10	1	5340000	711	11.04	1.10	12	0.04	1206.00	12086.00	17900	20240403	-25.59	11880	20240805	12.12	17900	-25.59	20240403	11880	12.12	20240805	17900	-25.59	20240403	11880	12.12	20240805	4.23	N	224110	500	26 억		235951	N	N	0	N	00	N
153	20241002	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	90	2	0.67	504010890	37259	303.02	13360	13850	13020	17360	9360	13360	13527.23	4.55	0	-7094	13726	13542	13446	13262	13166	13495	13215	27	4000	500	9610	10	1	5340000	718	11.15	1.11	12	0.70	1206.00	12086.00	17900	20240403	-24.86	11880	20240805	13.22	17900	-24.86	20240403	11880	13.22	20240805	17900	-24.86	20240403	11880	13.22	20240805	4.30	N	224110	500	26 억		243048	N	N	0	N	00	N
154	20241002	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	50	2	0.37	459205620	33911	275.79	13360	13850	13020	17360	9360	13360	13541.49	4.55	0	-6743	13726	13542	13446	13262	13166	13495	13215	27	4000	500	9610	10	1	5340000	716	11.12	1.11	12	0.64	1206.00	12086.00	17900	20240403	-25.08	11880	20240805	12.88	17900	-25.08	20240403	11880	12.88	20240805	17900	-25.08	20240403	11880	12.88	20240805	4.30	N	224110	500	26 억		243048	N	N	0	N	00	N
155	20241002	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	10	2	0.07	420219580	31000	252.11	13360	13850	13020	17360	9360	13360	13555.47	4.55	0	-5403	13726	13542	13446	13262	13166	13495	13215	27	4000	500	9610	10	1	5340000	714	11.09	1.11	12	0.58	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.30	N	224110	500	26 억		243048	N	N	0	N	00	N
156	20241002	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	100	2	0.75	348783090	25707	209.07	13360	13850	13020	17360	9360	13360	13567.63	4.55	0	-5579	13726	13542	13446	13262	13166	13495	13215	27	4000	500	9610	10	1	5340000	719	11.16	1.11	12	0.48	1206.00	12086.00	17900	20240403	-24.80	11880	20240805	13.30	17900	-24.80	20240403	11880	13.30	20240805	17900	-24.80	20240403	11880	13.30	20240805	4.30	N	224110	500	26 억		243048	N	N	0	N	00	N
157	20241002	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	130	2	0.97	342207120	25220	205.11	13360	13850	13020	17360	9360	13360	13568.88	4.55	0	-5492	13726	13542	13446	13262	13166	13495	13215	27	4000	500	9610	10	1	5340000	720	11.19	1.12	12	0.47	1206.00	12086.00	17900	20240403	-24.64	11880	20240805	13.55	17900	-24.64	20240403	11880	13.55	20240805	17900	-24.64	20240403	11880	13.55	20240805	4.30	N	224110	500	26 억		243048	N	N	0	N	00	N
158	20241002	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	390	2	2.92	300597800	22169	180.29	13360	13850	13020	17360	9360	13360	13559.38	4.55	0	-4288	13726	13542	13446	13262	13166	13495	13215	27	4000	500	9610	10	1	5340000	734	11.40	1.14	12	0.42	1206.00	12086.00	17900	20240403	-23.18	11880	20240805	15.74	17900	-23.18	20240403	11880	15.74	20240805	17900	-23.18	20240403	11880	15.74	20240805	4.30	N	224110	500	26 억		243048	N	N	0	N	00	N
159	20241002	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	210	2	1.57	204513020	15157	123.27	13360	13790	13020	17360	9360	13360	13492.97	4.55	0	-5556	13726	13542	13446	13262	13166	13495	13215	27	4000	500	9610	10	1	5340000	725	11.25	1.12	12	0.28	1206.00	12086.00	17900	20240403	-24.19	11880	20240805	14.23	17900	-24.19	20240403	11880	14.23	20240805	17900	-24.19	20240403	11880	14.23	20240805	4.30	N	224110	500	26 억		243048	N	N	0	N	00	N
160	20241002	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13170	-190	5	-1.42	8228790	621	5.05	13360	13360	13110	17360	9360	13360	13250.87	4.55	0	-521	13726	13542	13446	13262	13166	13495	13215	27	4000	500	9610	10	1	5340000	703	10.92	1.09	12	0.01	1206.00	12086.00	17900	20240403	-26.42	11880	20240805	10.86	17900	-26.42	20240403	11880	10.86	20240805	17900	-26.42	20240403	11880	10.86	20240805	4.30	N	224110	500	26 억		243048	N	N	0	N	00	N