KissMeData/371950/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	161328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-130	5	-1.28	379537310	37931	100.55	10160	10400	9920	13160	7100	10130	10006.06	0.43	0	875	10623	10376	10253	10006	9883	10315	9945	105	3030	500	6280	10	1	21040488	2104	-9.63	3.65	12	0.18	-1038.00	2742.00	18000	20240627	-44.44	5720	20231031	74.83	18000	-44.44	20240627	5910	69.20	20240319	18000	-44.44	20240627	5720	74.83	20231031	1.45	N	371950	500	105 억		90128	N	N	0	N	00	N
3	20241031	151350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-120	5	-1.18	359402890	35918	95.22	10160	10400	9920	13160	7100	10130	10006.21	0.43	0	1347	10623	10376	10253	10006	9883	10315	9945	105	3030	500	6280	10	1	21040488	2106	-9.64	3.65	12	0.17	-1038.00	2742.00	18000	20240627	-44.39	5720	20231031	75.00	18000	-44.39	20240627	5910	69.37	20240319	18000	-44.39	20240627	5720	75.00	20231031	1.45	N	371950	500	105 억		90128	N	N	0	N	00	N
4	20241031	141346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-110	5	-1.09	333827550	33366	88.45	10160	10400	9920	13160	7100	10130	10005.02	0.43	0	1627	10623	10376	10253	10006	9883	10315	9945	105	3030	500	6280	10	1	21040488	2108	-9.65	3.65	12	0.16	-1038.00	2742.00	18000	20240627	-44.33	5720	20231031	75.17	18000	-44.33	20240627	5910	69.54	20240319	18000	-44.33	20240627	5720	75.17	20231031	1.45	N	371950	500	105 억		90128	N	N	0	N	00	N
5	20241031	131349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-10	5	-0.10	303223600	30319	80.37	10160	10400	9920	13160	7100	10130	10001.11	0.43	0	2391	10623	10376	10253	10006	9883	10315	9945	105	3030	500	6280	10	1	21040488	2129	-9.75	3.69	12	0.14	-1038.00	2742.00	18000	20240627	-43.78	5720	20231031	76.92	18000	-43.78	20240627	5910	71.24	20240319	18000	-43.78	20240627	5720	76.92	20231031	1.45	N	371950	500	105 억		90128	N	N	0	N	00	N
6	20241031	121344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-140	5	-1.38	274896640	27505	72.91	10160	10400	9920	13160	7100	10130	9994.42	0.43	0	520	10623	10376	10253	10006	9883	10315	9945	105	3030	500	6280	10	1	21040488	2102	-9.62	3.64	12	0.13	-1038.00	2742.00	18000	20240627	-44.50	5720	20231031	74.65	18000	-44.50	20240627	5910	69.04	20240319	18000	-44.50	20240627	5720	74.65	20231031	1.45	N	371950	500	105 억		90128	N	N	0	N	00	N
7	20241031	111344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-90	5	-0.89	250917400	25098	66.53	10160	10400	9920	13160	7100	10130	9997.51	0.43	0	517	10623	10376	10253	10006	9883	10315	9945	105	3030	500	6280	10	1	21040488	2112	-9.67	3.66	12	0.12	-1038.00	2742.00	18000	20240627	-44.22	5720	20231031	75.52	18000	-44.22	20240627	5910	69.88	20240319	18000	-44.22	20240627	5720	75.52	20231031	1.45	N	371950	500	105 억		90128	N	N	0	N	00	N
8	20241031	101347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-100	5	-0.99	117140860	11677	30.95	10160	10400	9930	13160	7100	10130	10031.76	0.43	0	-4259	10623	10376	10253	10006	9883	10315	9945	105	3030	500	6280	10	1	21040488	2110	-9.66	3.66	12	0.06	-1038.00	2742.00	18000	20240627	-44.28	5720	20231031	75.35	18000	-44.28	20240627	5910	69.71	20240319	18000	-44.28	20240627	5720	75.35	20231031	1.45	N	371950	500	105 억		90128	N	N	0	N	00	N
9	20241031	091344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	0	3	0.00	51936840	5178	13.73	10160	10400	9930	13160	7100	10130	10030.29	0.43	0	-2912	10623	10376	10253	10006	9883	10315	9945	105	3030	500	6280	10	1	21040488	2131	-9.76	3.69	12	0.02	-1038.00	2742.00	18000	20240627	-43.72	5720	20231031	77.10	18000	-43.72	20240627	5910	71.40	20240319	18000	-43.72	20240627	5720	77.10	20231031	1.45	N	371950	500	105 억		90128	N	N	0	N	00	N
10	20241030	161339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-320	5	-3.06	384535330	37516	78.05	10450	10500	10130	13580	7320	10450	10250.58	0.49	0	-12665	10990	10720	10450	10180	9910	10855	10315	105	3130	500	6470	10	1	21040488	2131	-9.76	3.69	12	0.18	-1038.00	2742.00	18000	20240627	-43.72	5720	20231031	77.10	18000	-43.72	20240627	5910	71.40	20240319	18000	-43.72	20240627	5720	77.10	20231031	1.47	N	371950	500	105 억		102840	N	N	0	N	00	N
11	20241030	151413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-280	5	-2.68	348063740	33919	70.57	10450	10500	10150	13580	7320	10450	10261.62	0.49	0	-11160	10990	10720	10450	10180	9910	10855	10315	105	3130	500	6470	10	1	21040488	2140	-9.80	3.71	12	0.16	-1038.00	2742.00	18000	20240627	-43.50	5720	20231031	77.80	18000	-43.50	20240627	5910	72.08	20240319	18000	-43.50	20240627	5720	77.80	20231031	1.47	N	371950	500	105 억		102840	N	N	0	N	00	N
12	20241030	141348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-280	5	-2.68	310517240	30226	62.88	10450	10500	10150	13580	7320	10450	10273.18	0.49	0	-9559	10990	10720	10450	10180	9910	10855	10315	105	3130	500	6470	10	1	21040488	2140	-9.80	3.71	12	0.14	-1038.00	2742.00	18000	20240627	-43.50	5720	20231031	77.80	18000	-43.50	20240627	5910	72.08	20240319	18000	-43.50	20240627	5720	77.80	20231031	1.47	N	371950	500	105 억		102840	N	N	0	N	00	N
13	20241030	131355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-250	5	-2.39	274484680	26686	55.52	10450	10500	10190	13580	7320	10450	10285.72	0.49	0	-7461	10990	10720	10450	10180	9910	10855	10315	105	3130	500	6470	10	1	21040488	2146	-9.83	3.72	12	0.13	-1038.00	2742.00	18000	20240627	-43.33	5720	20231031	78.32	18000	-43.33	20240627	5910	72.59	20240319	18000	-43.33	20240627	5720	78.32	20231031	1.47	N	371950	500	105 억		102840	N	N	0	N	00	N
14	20241030	121412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-210	5	-2.01	190334140	18455	38.40	10450	10500	10230	13580	7320	10450	10313.42	0.49	0	-6403	10990	10720	10450	10180	9910	10855	10315	105	3130	500	6470	10	1	21040488	2155	-9.87	3.73	12	0.09	-1038.00	2742.00	18000	20240627	-43.11	5720	20231031	79.02	18000	-43.11	20240627	5910	73.27	20240319	18000	-43.11	20240627	5720	79.02	20231031	1.47	N	371950	500	105 억		102840	N	N	0	N	00	N
15	20241030	111350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-140	5	-1.34	146953550	14233	29.61	10450	10500	10250	13580	7320	10450	10324.85	0.49	0	-5607	10990	10720	10450	10180	9910	10855	10315	105	3130	500	6470	10	1	21040488	2169	-9.93	3.76	12	0.07	-1038.00	2742.00	18000	20240627	-42.72	5720	20231031	80.24	18000	-42.72	20240627	5910	74.45	20240319	18000	-42.72	20240627	5720	80.24	20231031	1.47	N	371950	500	105 억		102840	N	N	0	N	00	N
16	20241030	101341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-200	5	-1.91	138288640	13391	27.86	10450	10500	10250	13580	7320	10450	10326.98	0.49	0	-5183	10990	10720	10450	10180	9910	10855	10315	105	3130	500	6470	10	1	21040488	2157	-9.87	3.74	12	0.06	-1038.00	2742.00	18000	20240627	-43.06	5720	20231031	79.20	18000	-43.06	20240627	5910	73.43	20240319	18000	-43.06	20240627	5720	79.20	20231031	1.47	N	371950	500	105 억		102840	N	N	0	N	00	N
17	20241030	091348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	0	3	0.00	21166150	2026	4.22	10450	10500	10390	13580	7320	10450	10447.26	0.49	0	359	10990	10720	10450	10180	9910	10855	10315	105	3130	500	6470	10	1	21040488	2199	-10.07	3.81	12	0.01	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.47	N	371950	500	105 억		102840	N	N	0	N	00	N
18	20241029	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	60	2	0.58	494472840	47931	119.59	10320	10720	10180	13500	7280	10390	10316.35	0.48	0	953	10770	10580	10410	10220	10050	10675	10315	105	3110	500	6440	10	1	21040488	2199	-10.07	3.81	12	0.23	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.47	N	371950	500	105 억		101353	N	N	0	N	00	N
19	20241029	151317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	100	2	0.96	466608400	45272	112.96	10320	10720	10180	13500	7280	10390	10306.78	0.48	0	1858	10770	10580	10410	10220	10050	10675	10315	105	3110	500	6440	10	1	21040488	2207	-10.11	3.83	12	0.22	-1038.00	2742.00	18000	20240627	-41.72	5720	20231031	83.39	18000	-41.72	20240627	5910	77.50	20240319	18000	-41.72	20240627	5720	83.39	20231031	1.47	N	371950	500	105 억		101353	N	N	0	N	00	N
20	20241029	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-120	5	-1.15	316681800	30886	77.06	10320	10720	10180	13500	7280	10390	10253.25	0.48	0	-7212	10770	10580	10410	10220	10050	10675	10315	105	3110	500	6440	10	1	21040488	2161	-9.89	3.75	12	0.15	-1038.00	2742.00	18000	20240627	-42.94	5720	20231031	79.55	18000	-42.94	20240627	5910	73.77	20240319	18000	-42.94	20240627	5720	79.55	20231031	1.47	N	371950	500	105 억		101353	N	N	0	N	00	N
21	20241029	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-180	5	-1.73	310177740	30253	75.49	10320	10720	10180	13500	7280	10390	10252.79	0.48	0	-7047	10770	10580	10410	10220	10050	10675	10315	105	3110	500	6440	10	1	21040488	2148	-9.84	3.72	12	0.14	-1038.00	2742.00	18000	20240627	-43.28	5720	20231031	78.50	18000	-43.28	20240627	5910	72.76	20240319	18000	-43.28	20240627	5720	78.50	20231031	1.47	N	371950	500	105 억		101353	N	N	0	N	00	N
22	20241029	121306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-170	5	-1.64	210520840	20486	51.12	10320	10720	10200	13500	7280	10390	10276.33	0.48	0	-6420	10770	10580	10410	10220	10050	10675	10315	105	3110	500	6440	10	1	21040488	2150	-9.85	3.73	12	0.10	-1038.00	2742.00	18000	20240627	-43.22	5720	20231031	78.67	18000	-43.22	20240627	5910	72.93	20240319	18000	-43.22	20240627	5720	78.67	20231031	1.47	N	371950	500	105 억		101353	N	N	0	N	00	N
23	20241029	111329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-90	5	-0.87	140833300	13689	34.16	10320	10720	10200	13500	7280	10390	10288.06	0.48	0	-8217	10770	10580	10410	10220	10050	10675	10315	105	3110	500	6440	10	1	21040488	2167	-9.92	3.76	12	0.07	-1038.00	2742.00	18000	20240627	-42.78	5720	20231031	80.07	18000	-42.78	20240627	5910	74.28	20240319	18000	-42.78	20240627	5720	80.07	20231031	1.47	N	371950	500	105 억		101353	N	N	0	N	00	N
24	20241029	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-130	5	-1.25	128944640	12534	31.27	10320	10720	10200	13500	7280	10390	10287.59	0.48	0	-7534	10770	10580	10410	10220	10050	10675	10315	105	3110	500	6440	10	1	21040488	2159	-9.88	3.74	12	0.06	-1038.00	2742.00	18000	20240627	-43.00	5720	20231031	79.37	18000	-43.00	20240627	5910	73.60	20240319	18000	-43.00	20240627	5720	79.37	20231031	1.47	N	371950	500	105 억		101353	N	N	0	N	00	N
25	20241028	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	170	2	1.66	413901960	39683	75.49	10240	10600	10240	13280	7160	10220	10430.72	0.45	0	6188	11186	10702	10456	9972	9726	10580	9850	105	3060	500	6330	10	1	21040488	2186	-10.01	3.79	12	0.19	-1038.00	2742.00	18000	20240627	-42.28	5720	20231031	81.64	18000	-42.28	20240627	5910	75.80	20240319	18000	-42.28	20240627	5720	81.64	20231031	1.50	N	371950	500	105 억		94790	N	N	0	N	00	N
26	20241028	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	210	2	2.05	391886430	37566	71.46	10240	10600	10240	13280	7160	10220	10431.94	0.45	0	6887	11186	10702	10456	9972	9726	10580	9850	105	3060	500	6330	10	1	21040488	2195	-10.05	3.80	12	0.18	-1038.00	2742.00	18000	20240627	-42.06	5720	20231031	82.34	18000	-42.06	20240627	5910	76.48	20240319	18000	-42.06	20240627	5720	82.34	20231031	1.50	N	371950	500	105 억		94790	N	N	0	N	00	N
27	20241028	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	250	2	2.45	369671260	35442	67.42	10240	10600	10240	13280	7160	10220	10430.32	0.45	0	5886	11186	10702	10456	9972	9726	10580	9850	105	3060	500	6330	10	1	21040488	2203	-10.09	3.82	12	0.17	-1038.00	2742.00	18000	20240627	-41.83	5720	20231031	83.04	18000	-41.83	20240627	5910	77.16	20240319	18000	-41.83	20240627	5720	83.04	20231031	1.50	N	371950	500	105 억		94790	N	N	0	N	00	N
28	20241028	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	280	2	2.74	354828910	34024	64.73	10240	10600	10240	13280	7160	10220	10428.78	0.45	0	5902	11186	10702	10456	9972	9726	10580	9850	105	3060	500	6330	10	1	21040488	2209	-10.12	3.83	12	0.16	-1038.00	2742.00	18000	20240627	-41.67	5720	20231031	83.57	18000	-41.67	20240627	5910	77.66	20240319	18000	-41.67	20240627	5720	83.57	20231031	1.50	N	371950	500	105 억		94790	N	N	0	N	00	N
29	20241028	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	340	2	3.33	323565740	31042	59.05	10240	10600	10240	13280	7160	10220	10423.48	0.45	0	5054	11186	10702	10456	9972	9726	10580	9850	105	3060	500	6330	10	1	21040488	2222	-10.17	3.85	12	0.15	-1038.00	2742.00	18000	20240627	-41.33	5720	20231031	84.62	18000	-41.33	20240627	5910	78.68	20240319	18000	-41.33	20240627	5720	84.62	20231031	1.50	N	371950	500	105 억		94790	N	N	0	N	00	N
30	20241028	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	230	2	2.25	260671500	25074	47.70	10240	10590	10240	13280	7160	10220	10396.09	0.45	0	4586	11186	10702	10456	9972	9726	10580	9850	105	3060	500	6330	10	1	21040488	2199	-10.07	3.81	12	0.12	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.50	N	371950	500	105 억		94790	N	N	0	N	00	N
31	20241028	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	230	2	2.25	176655530	17014	32.37	10240	10590	10240	13280	7160	10220	10382.95	0.45	0	3764	11186	10702	10456	9972	9726	10580	9850	105	3060	500	6330	10	1	21040488	2199	-10.07	3.81	12	0.08	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.50	N	371950	500	105 억		94790	N	N	0	N	00	N
32	20241028	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	130	2	1.27	24331160	2341	4.45	10240	10580	10240	13280	7160	10220	10393.49	0.45	0	-1493	11186	10702	10456	9972	9726	10580	9850	105	3060	500	6330	10	1	21040488	2178	-9.97	3.77	12	0.01	-1038.00	2742.00	18000	20240627	-42.50	5720	20231031	80.94	18000	-42.50	20240627	5910	75.13	20240319	18000	-42.50	20240627	5720	80.94	20231031	1.50	N	371950	500	105 억		94790	N	N	0	N	00	N
33	20241025	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-350	5	-3.31	534578910	51565	75.53	10500	10940	10210	13740	7400	10570	10367.10	0.47	0	-3842	11530	11050	10720	10240	9910	10885	10075	105	3170	500	6550	10	1	21040488	2150	-9.85	3.73	12	0.25	-1038.00	2742.00	18000	20240627	-43.22	5720	20231031	78.67	18000	-43.22	20240627	5910	72.93	20240319	18000	-43.22	20240627	5720	78.67	20231031	1.48	N	371950	500	105 억		99440	N	N	0	N	00	N
34	20241025	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-280	5	-2.65	476418640	45887	67.21	10500	10940	10210	13740	7400	10570	10382.43	0.47	0	-3073	11530	11050	10720	10240	9910	10885	10075	105	3170	500	6550	10	1	21040488	2165	-9.91	3.75	12	0.22	-1038.00	2742.00	18000	20240627	-42.83	5720	20231031	79.90	18000	-42.83	20240627	5910	74.11	20240319	18000	-42.83	20240627	5720	79.90	20231031	1.48	N	371950	500	105 억		99440	N	N	0	N	00	N
35	20241025	141257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-270	5	-2.55	370141880	35537	52.05	10500	10940	10260	13740	7400	10570	10415.68	0.47	0	-3114	11530	11050	10720	10240	9910	10885	10075	105	3170	500	6550	10	1	21040488	2167	-9.92	3.76	12	0.17	-1038.00	2742.00	18000	20240627	-42.78	5720	20231031	80.07	18000	-42.78	20240627	5910	74.28	20240319	18000	-42.78	20240627	5720	80.07	20231031	1.48	N	371950	500	105 억		99440	N	N	0	N	00	N
36	20241025	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-140	5	-1.32	347902270	33390	48.91	10500	10940	10260	13740	7400	10570	10419.36	0.47	0	-3257	11530	11050	10720	10240	9910	10885	10075	105	3170	500	6550	10	1	21040488	2195	-10.05	3.80	12	0.16	-1038.00	2742.00	18000	20240627	-42.06	5720	20231031	82.34	18000	-42.06	20240627	5910	76.48	20240319	18000	-42.06	20240627	5720	82.34	20231031	1.48	N	371950	500	105 억		99440	N	N	0	N	00	N
37	20241025	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-170	5	-1.61	307426710	29518	43.24	10500	10940	10260	13740	7400	10570	10414.89	0.47	0	-853	11530	11050	10720	10240	9910	10885	10075	105	3170	500	6550	10	1	21040488	2188	-10.02	3.79	12	0.14	-1038.00	2742.00	18000	20240627	-42.22	5720	20231031	81.82	18000	-42.22	20240627	5910	75.97	20240319	18000	-42.22	20240627	5720	81.82	20231031	1.48	N	371950	500	105 억		99440	N	N	0	N	00	N
38	20241025	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-260	5	-2.46	249385010	23897	35.00	10500	10940	10310	13740	7400	10570	10435.83	0.47	0	-2122	11530	11050	10720	10240	9910	10885	10075	105	3170	500	6550	10	1	21040488	2169	-9.93	3.76	12	0.11	-1038.00	2742.00	18000	20240627	-42.72	5720	20231031	80.24	18000	-42.72	20240627	5910	74.45	20240319	18000	-42.72	20240627	5720	80.24	20231031	1.48	N	371950	500	105 억		99440	N	N	0	N	00	N
39	20241025	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-110	5	-1.04	126387380	12032	17.62	10500	10940	10370	13740	7400	10570	10504.27	0.47	0	-613	11530	11050	10720	10240	9910	10885	10075	105	3170	500	6550	10	1	21040488	2201	-10.08	3.81	12	0.06	-1038.00	2742.00	18000	20240627	-41.89	5720	20231031	82.87	18000	-41.89	20240627	5910	76.99	20240319	18000	-41.89	20240627	5720	82.87	20231031	1.48	N	371950	500	105 억		99440	N	N	0	N	00	N
40	20241025	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	-130	5	-1.23	53839380	5093	7.46	10500	10940	10440	13740	7400	10570	10571.25	0.47	0	353	11530	11050	10720	10240	9910	10885	10075	105	3170	500	6550	10	1	21040488	2197	-10.06	3.81	12	0.02	-1038.00	2742.00	18000	20240627	-42.00	5720	20231031	82.52	18000	-42.00	20240627	5910	76.65	20240319	18000	-42.00	20240627	5720	82.52	20231031	1.48	N	371950	500	105 억		99440	N	N	0	N	00	N
41	20241024	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-150	5	-1.40	731625790	68016	132.06	10720	11200	10390	13930	7510	10720	10757.00	0.54	0	-16772	11286	11002	10816	10532	10346	10910	10440	105	3210	500	6640	10	1	21040488	2224	-10.18	3.85	12	0.32	-1038.00	2742.00	18000	20240627	-41.28	5720	20231031	84.79	18000	-41.28	20240627	5910	78.85	20240319	18000	-41.28	20240627	5720	84.79	20231031	1.48	N	371950	500	105 억		114612	N	N	0	N	00	N
42	20241024	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10540	-180	5	-1.68	712358860	66191	128.51	10720	11200	10390	13930	7510	10720	10762.17	0.54	0	-17160	11286	11002	10816	10532	10346	10910	10440	105	3210	500	6640	10	1	21040488	2218	-10.15	3.84	12	0.31	-1038.00	2742.00	18000	20240627	-41.44	5720	20231031	84.27	18000	-41.44	20240627	5910	78.34	20240319	18000	-41.44	20240627	5720	84.27	20231031	1.48	N	371950	500	105 억		114612	N	N	0	N	00	N
43	20241024	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-50	5	-0.47	644780850	59795	116.10	10720	11200	10390	13930	7510	10720	10783.19	0.54	0	-18095	11286	11002	10816	10532	10346	10910	10440	105	3210	500	6640	10	1	21040488	2245	-10.28	3.89	12	0.28	-1038.00	2742.00	18000	20240627	-40.72	5720	20231031	86.54	18000	-40.72	20240627	5910	80.54	20240319	18000	-40.72	20240627	5720	86.54	20231031	1.48	N	371950	500	105 억		114612	N	N	0	N	00	N
44	20241024	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	0	3	0.00	627439510	58169	112.94	10720	11200	10390	13930	7510	10720	10786.49	0.54	0	-17921	11286	11002	10816	10532	10346	10910	10440	105	3210	500	6640	10	1	21040488	2256	-10.33	3.91	12	0.28	-1038.00	2742.00	18000	20240627	-40.44	5720	20231031	87.41	18000	-40.44	20240627	5910	81.39	20240319	18000	-40.44	20240627	5720	87.41	20231031	1.48	N	371950	500	105 억		114612	N	N	0	N	00	N
45	20241024	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	80	2	0.75	558273350	51700	100.38	10720	11200	10390	13930	7510	10720	10798.32	0.54	0	-16332	11286	11002	10816	10532	10346	10910	10440	105	3210	500	6640	10	1	21040488	2272	-10.40	3.94	12	0.25	-1038.00	2742.00	18000	20240627	-40.00	5720	20231031	88.81	18000	-40.00	20240627	5910	82.74	20240319	18000	-40.00	20240627	5720	88.81	20231031	1.48	N	371950	500	105 억		114612	N	N	0	N	00	N
46	20241024	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	120	2	1.12	509247800	47173	91.59	10720	11200	10390	13930	7510	10720	10795.32	0.54	0	-13731	11286	11002	10816	10532	10346	10910	10440	105	3210	500	6640	10	1	21040488	2281	-10.44	3.95	12	0.22	-1038.00	2742.00	18000	20240627	-39.78	5720	20231031	89.51	18000	-39.78	20240627	5910	83.42	20240319	18000	-39.78	20240627	5720	89.51	20231031	1.48	N	371950	500	105 억		114612	N	N	0	N	00	N
47	20241024	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	180	2	1.68	287103930	26858	52.15	10720	10980	10390	13930	7510	10720	10689.70	0.54	0	-3774	11286	11002	10816	10532	10346	10910	10440	105	3210	500	6640	10	1	21040488	2293	-10.50	3.98	12	0.13	-1038.00	2742.00	18000	20240627	-39.44	5720	20231031	90.56	18000	-39.44	20240627	5910	84.43	20240319	18000	-39.44	20240627	5720	90.56	20231031	1.48	N	371950	500	105 억		114612	N	N	0	N	00	N
48	20241024	091327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-270	5	-2.52	48996770	4622	8.97	10720	10870	10450	13930	7510	10720	10600.77	0.54	0	-491	11286	11002	10816	10532	10346	10910	10440	105	3210	500	6640	10	1	21040488	2199	-10.07	3.81	12	0.02	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.48	N	371950	500	105 억		114612	N	N	0	N	00	N
49	20241023	161239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-200	5	-1.83	554686430	51340	80.13	10980	11100	10630	14190	7650	10920	10804.18	0.54	0	2839	11960	11440	11170	10650	10380	11305	10515	105	3270	500	6770	10	1	21040488	2256	-10.33	3.91	12	0.24	-1038.00	2742.00	18000	20240627	-40.44	5720	20231031	87.41	18000	-40.44	20240627	5910	81.39	20240319	18000	-40.44	20240627	5720	87.41	20231031	1.52	N	371950	500	105 억		113351	N	N	0	N	00	N
50	20241023	151304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	-70	5	-0.64	490825690	45395	70.85	10980	11100	10630	14190	7650	10920	10812.33	0.54	0	4629	11960	11440	11170	10650	10380	11305	10515	105	3270	500	6770	10	1	21040488	2283	-10.45	3.96	12	0.22	-1038.00	2742.00	18000	20240627	-39.72	5720	20231031	89.69	18000	-39.72	20240627	5910	83.59	20240319	18000	-39.72	20240627	5720	89.69	20231031	1.52	N	371950	500	105 억		113351	N	N	0	N	00	N
51	20241023	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	10	2	0.09	476139950	44041	68.74	10980	11100	10630	14190	7650	10920	10811.29	0.54	0	4835	11960	11440	11170	10650	10380	11305	10515	105	3270	500	6770	10	1	21040488	2300	-10.53	3.99	12	0.21	-1038.00	2742.00	18000	20240627	-39.28	5720	20231031	91.08	18000	-39.28	20240627	5910	84.94	20240319	18000	-39.28	20240627	5720	91.08	20231031	1.52	N	371950	500	105 억		113351	N	N	0	N	00	N
52	20241023	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	0	3	0.00	353035110	32691	51.03	10980	11100	10630	14190	7650	10920	10799.15	0.54	0	237	11960	11440	11170	10650	10380	11305	10515	105	3270	500	6770	10	1	21040488	2298	-10.52	3.98	12	0.16	-1038.00	2742.00	18000	20240627	-39.33	5720	20231031	90.91	18000	-39.33	20240627	5910	84.77	20240319	18000	-39.33	20240627	5720	90.91	20231031	1.52	N	371950	500	105 억		113351	N	N	0	N	00	N
53	20241023	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	60	2	0.55	312112530	28929	45.15	10980	11100	10630	14190	7650	10920	10788.92	0.54	0	1128	11960	11440	11170	10650	10380	11305	10515	105	3270	500	6770	10	1	21040488	2310	-10.58	4.00	12	0.14	-1038.00	2742.00	18000	20240627	-39.00	5720	20231031	91.96	18000	-39.00	20240627	5910	85.79	20240319	18000	-39.00	20240627	5720	91.96	20231031	1.52	N	371950	500	105 억		113351	N	N	0	N	00	N
54	20241023	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	0	3	0.00	266120840	24728	38.60	10980	11100	10630	14190	7650	10920	10761.92	0.54	0	529	11960	11440	11170	10650	10380	11305	10515	105	3270	500	6770	10	1	21040488	2298	-10.52	3.98	12	0.12	-1038.00	2742.00	18000	20240627	-39.33	5720	20231031	90.91	18000	-39.33	20240627	5910	84.77	20240319	18000	-39.33	20240627	5720	90.91	20231031	1.52	N	371950	500	105 억		113351	N	N	0	N	00	N
55	20241023	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	-120	5	-1.10	176305130	16384	25.57	10980	11100	10630	14190	7650	10920	10760.81	0.54	0	4486	11960	11440	11170	10650	10380	11305	10515	105	3270	500	6770	10	1	21040488	2272	-10.40	3.94	12	0.08	-1038.00	2742.00	18000	20240627	-40.00	5720	20231031	88.81	18000	-40.00	20240627	5910	82.74	20240319	18000	-40.00	20240627	5720	88.81	20231031	1.52	N	371950	500	105 억		113351	N	N	0	N	00	N
56	20241023	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	-30	5	-0.27	11937740	1103	1.72	10980	11100	10800	14190	7650	10920	10822.97	0.54	0	258	11960	11440	11170	10650	10380	11305	10515	105	3270	500	6770	10	1	21040488	2291	-10.49	3.97	12	0.01	-1038.00	2742.00	18000	20240627	-39.50	5720	20231031	90.38	18000	-39.50	20240627	5910	84.26	20240319	18000	-39.50	20240627	5720	90.38	20231031	1.52	N	371950	500	105 억		113351	N	N	0	N	00	N
57	20241022	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-780	5	-6.67	715572950	63973	140.63	11690	11690	10900	15210	8190	11700	11185.55	0.53	0	1022	12080	11890	11610	11420	11140	11985	11515	105	3510	500	7250	10	1	21040488	2298	-10.52	3.98	12	0.30	-1038.00	2742.00	18000	20240627	-39.33	5720	20231031	90.91	18000	-39.33	20240627	5910	84.77	20240319	18000	-39.33	20240627	5720	90.91	20231031	1.52	N	371950	500	105 억		112352	N	N	0	N	00	N
58	20241022	151245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10960	-740	5	-6.32	691844850	61800	135.85	11690	11690	10900	15210	8190	11700	11194.90	0.53	0	1257	12080	11890	11610	11420	11140	11985	11515	105	3510	500	7250	10	1	21040488	2306	-10.56	4.00	12	0.29	-1038.00	2742.00	18000	20240627	-39.11	5720	20231031	91.61	18000	-39.11	20240627	5910	85.45	20240319	18000	-39.11	20240627	5720	91.61	20231031	1.52	N	371950	500	105 억		112352	N	N	0	N	00	N
59	20241022	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-550	5	-4.70	541881400	48173	105.90	11690	11690	11070	15210	8190	11700	11248.65	0.53	0	2263	12080	11890	11610	11420	11140	11985	11515	105	3510	500	7250	10	1	21040488	2346	-10.74	4.07	12	0.23	-1038.00	2742.00	18000	20240627	-38.06	5720	20231031	94.93	18000	-38.06	20240627	5910	88.66	20240319	18000	-38.06	20240627	5720	94.93	20231031	1.52	N	371950	500	105 억		112352	N	N	0	N	00	N
60	20241022	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-570	5	-4.87	481409470	42734	93.94	11690	11690	11070	15210	8190	11700	11265.26	0.53	0	3019	12080	11890	11610	11420	11140	11985	11515	105	3510	500	7250	10	1	21040488	2342	-10.72	4.06	12	0.20	-1038.00	2742.00	18000	20240627	-38.17	5720	20231031	94.58	18000	-38.17	20240627	5910	88.32	20240319	18000	-38.17	20240627	5720	94.58	20231031	1.52	N	371950	500	105 억		112352	N	N	0	N	00	N
61	20241022	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	-540	5	-4.62	369541920	32709	71.90	11690	11690	11110	15210	8190	11700	11297.87	0.53	0	4188	12080	11890	11610	11420	11140	11985	11515	105	3510	500	7250	10	1	21040488	2348	-10.75	4.07	12	0.16	-1038.00	2742.00	18000	20240627	-38.00	5720	20231031	95.10	18000	-38.00	20240627	5910	88.83	20240319	18000	-38.00	20240627	5720	95.10	20231031	1.52	N	371950	500	105 억		112352	N	N	0	N	00	N
62	20241022	111236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-450	5	-3.85	254662860	22433	49.31	11690	11690	11230	15210	8190	11700	11352.15	0.53	0	4579	12080	11890	11610	11420	11140	11985	11515	105	3510	500	7250	10	1	21040488	2367	-10.84	4.10	12	0.11	-1038.00	2742.00	18000	20240627	-37.50	5720	20231031	96.68	18000	-37.50	20240627	5910	90.36	20240319	18000	-37.50	20240627	5720	96.68	20231031	1.52	N	371950	500	105 억		112352	N	N	0	N	00	N
63	20241022	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	-400	5	-3.42	175555510	15422	33.90	11690	11690	11230	15210	8190	11700	11383.45	0.53	0	2140	12080	11890	11610	11420	11140	11985	11515	105	3510	500	7250	10	1	21040488	2378	-10.89	4.12	12	0.07	-1038.00	2742.00	18000	20240627	-37.22	5720	20231031	97.55	18000	-37.22	20240627	5910	91.20	20240319	18000	-37.22	20240627	5720	97.55	20231031	1.52	N	371950	500	105 억		112352	N	N	0	N	00	N
64	20241022	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-180	5	-1.54	23763120	2050	4.51	11690	11690	11490	15210	8190	11700	11591.77	0.53	0	-329	12080	11890	11610	11420	11140	11985	11515	105	3510	500	7250	10	1	21040488	2424	-11.10	4.20	12	0.01	-1038.00	2742.00	18000	20240627	-36.00	5720	20231031	101.40	18000	-36.00	20240627	5910	94.92	20240319	18000	-36.00	20240627	5720	101.40	20231031	1.52	N	371950	500	105 억		112352	N	N	0	N	00	N
65	20241021	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-80	5	-0.68	523477220	45456	33.54	11550	11800	11330	15310	8250	11780	11516.13	0.56	0	-5112	12660	12220	11880	11440	11100	12050	11270	105	3530	500	7300	10	1	21040488	2462	-11.27	4.27	12	0.22	-1038.00	2742.00	18000	20240627	-35.00	5720	20231031	104.55	18000	-35.00	20240627	5910	97.97	20240319	18000	-35.00	20240627	5720	104.55	20231031	1.58	N	371950	500	105 억		117453	N	N	0	N	00	N
66	20241021	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	-170	5	-1.44	484194160	42093	31.06	11550	11800	11330	15310	8250	11780	11502.96	0.56	0	-4106	12660	12220	11880	11440	11100	12050	11270	105	3530	500	7300	10	1	21040488	2443	-11.18	4.23	12	0.20	-1038.00	2742.00	18000	20240627	-35.50	5720	20231031	102.97	18000	-35.50	20240627	5910	96.45	20240319	18000	-35.50	20240627	5720	102.97	20231031	1.58	N	371950	500	105 억		117453	N	N	0	N	00	N
67	20241021	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	-150	5	-1.27	440760370	38353	28.30	11550	11800	11330	15310	8250	11780	11492.20	0.56	0	-2702	12660	12220	11880	11440	11100	12050	11270	105	3530	500	7300	10	1	21040488	2447	-11.20	4.24	12	0.18	-1038.00	2742.00	18000	20240627	-35.39	5720	20231031	103.32	18000	-35.39	20240627	5910	96.79	20240319	18000	-35.39	20240627	5720	103.32	20231031	1.58	N	371950	500	105 억		117453	N	N	0	N	00	N
68	20241021	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-330	5	-2.80	389036250	33883	25.00	11550	11800	11330	15310	8250	11780	11481.75	0.56	0	-2290	12660	12220	11880	11440	11100	12050	11270	105	3530	500	7300	10	1	21040488	2409	-11.03	4.18	12	0.16	-1038.00	2742.00	18000	20240627	-36.39	5720	20231031	100.17	18000	-36.39	20240627	5910	93.74	20240319	18000	-36.39	20240627	5720	100.17	20231031	1.58	N	371950	500	105 억		117453	N	N	0	N	00	N
69	20241021	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-270	5	-2.29	354750300	30903	22.80	11550	11800	11330	15310	8250	11780	11479.48	0.56	0	-1080	12660	12220	11880	11440	11100	12050	11270	105	3530	500	7300	10	1	21040488	2422	-11.09	4.20	12	0.15	-1038.00	2742.00	18000	20240627	-36.06	5720	20231031	101.22	18000	-36.06	20240627	5910	94.75	20240319	18000	-36.06	20240627	5720	101.22	20231031	1.58	N	371950	500	105 억		117453	N	N	0	N	00	N
70	20241021	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-380	5	-3.23	285862400	24858	18.34	11550	11800	11360	15310	8250	11780	11499.81	0.56	0	-1380	12660	12220	11880	11440	11100	12050	11270	105	3530	500	7300	10	1	21040488	2399	-10.98	4.16	12	0.12	-1038.00	2742.00	18000	20240627	-36.67	5720	20231031	99.30	18000	-36.67	20240627	5910	92.89	20240319	18000	-36.67	20240627	5720	99.30	20231031	1.58	N	371950	500	105 억		117453	N	N	0	N	00	N
71	20241021	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-340	5	-2.89	168727760	14633	10.80	11550	11800	11360	15310	8250	11780	11530.63	0.56	0	-1606	12660	12220	11880	11440	11100	12050	11270	105	3530	500	7300	10	1	21040488	2407	-11.02	4.17	12	0.07	-1038.00	2742.00	18000	20240627	-36.44	5720	20231031	100.00	18000	-36.44	20240627	5910	93.57	20240319	18000	-36.44	20240627	5720	100.00	20231031	1.58	N	371950	500	105 억		117453	N	N	0	N	00	N
72	20241021	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	-180	5	-1.53	43835970	3767	2.78	11550	11800	11550	15310	8250	11780	11636.84	0.56	0	-758	12660	12220	11880	11440	11100	12050	11270	105	3530	500	7300	10	1	21040488	2441	-11.18	4.23	12	0.02	-1038.00	2742.00	18000	20240627	-35.56	5720	20231031	102.80	18000	-35.56	20240627	5910	96.28	20240319	18000	-35.56	20240627	5720	102.80	20231031	1.58	N	371950	500	105 억		117453	N	N	0	N	00	N
73	20241018	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	-120	5	-1.01	1587334360	135391	87.15	12320	12320	11540	15470	8330	11900	11723.98	0.72	0	-34530	12440	12170	11670	11400	10900	12305	11535	105	3570	500	7370	10	1	21040488	2479	-11.35	4.30	12	0.64	-1038.00	2742.00	18000	20240627	-34.56	5720	20231031	105.94	18000	-34.56	20240627	5910	99.32	20240319	18000	-34.56	20240627	5720	105.94	20231031	1.65	N	371950	500	105 억		151356	N	N	0	N	00	N
74	20241018	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	-230	5	-1.93	1546044090	131875	84.89	12320	12320	11540	15470	8330	11900	11723.56	0.72	0	-33707	12440	12170	11670	11400	10900	12305	11535	105	3570	500	7370	10	1	21040488	2455	-11.24	4.26	12	0.63	-1038.00	2742.00	18000	20240627	-35.17	5720	20231031	104.02	18000	-35.17	20240627	5910	97.46	20240319	18000	-35.17	20240627	5720	104.02	20231031	1.65	N	371950	500	105 억		151356	N	N	0	N	00	N
75	20241018	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	-180	5	-1.51	1476067050	125910	81.05	12320	12320	11540	15470	8330	11900	11723.19	0.72	0	-32572	12440	12170	11670	11400	10900	12305	11535	105	3570	500	7370	10	1	21040488	2466	-11.29	4.27	12	0.60	-1038.00	2742.00	18000	20240627	-34.89	5720	20231031	104.90	18000	-34.89	20240627	5910	98.31	20240319	18000	-34.89	20240627	5720	104.90	20231031	1.65	N	371950	500	105 억		151356	N	N	0	N	00	N
76	20241018	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	-290	5	-2.44	1399014190	119305	76.80	12320	12320	11540	15470	8330	11900	11726.37	0.72	0	-32040	12440	12170	11670	11400	10900	12305	11535	105	3570	500	7370	10	1	21040488	2443	-11.18	4.23	12	0.57	-1038.00	2742.00	18000	20240627	-35.50	5720	20231031	102.97	18000	-35.50	20240627	5910	96.45	20240319	18000	-35.50	20240627	5720	102.97	20231031	1.65	N	371950	500	105 억		151356	N	N	0	N	00	N
77	20241018	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-220	5	-1.85	763560150	64635	41.60	12320	12320	11670	15470	8330	11900	11813.42	0.72	0	-4499	12440	12170	11670	11400	10900	12305	11535	105	3570	500	7370	10	1	21040488	2458	-11.25	4.26	12	0.31	-1038.00	2742.00	18000	20240627	-35.11	5720	20231031	104.20	18000	-35.11	20240627	5910	97.63	20240319	18000	-35.11	20240627	5720	104.20	20231031	1.65	N	371950	500	105 억		151356	N	N	0	N	00	N
78	20241018	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-140	5	-1.18	535201970	45166	29.07	12320	12320	11670	15470	8330	11900	11849.67	0.72	0	-8658	12440	12170	11670	11400	10900	12305	11535	105	3570	500	7370	10	1	21040488	2474	-11.33	4.29	12	0.21	-1038.00	2742.00	18000	20240627	-34.67	5720	20231031	105.59	18000	-34.67	20240627	5910	98.98	20240319	18000	-34.67	20240627	5720	105.59	20231031	1.65	N	371950	500	105 억		151356	N	N	0	N	00	N
79	20241018	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-200	5	-1.68	481497860	40601	26.13	12320	12320	11670	15470	8330	11900	11859.26	0.72	0	-8969	12440	12170	11670	11400	10900	12305	11535	105	3570	500	7370	10	1	21040488	2462	-11.27	4.27	12	0.19	-1038.00	2742.00	18000	20240627	-35.00	5720	20231031	104.55	18000	-35.00	20240627	5910	97.97	20240319	18000	-35.00	20240627	5720	104.55	20231031	1.65	N	371950	500	105 억		151356	N	N	0	N	00	N
80	20241018	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	-120	5	-1.01	257079340	21481	13.83	12320	12320	11670	15470	8330	11900	11967.75	0.72	0	-9939	12440	12170	11670	11400	10900	12305	11535	105	3570	500	7370	10	1	21040488	2479	-11.35	4.30	12	0.10	-1038.00	2742.00	18000	20240627	-34.56	5720	20231031	105.94	18000	-34.56	20240627	5910	99.32	20240319	18000	-34.56	20240627	5720	105.94	20231031	1.65	N	371950	500	105 억		151356	N	N	0	N	00	N
81	20241017	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	630	2	5.59	1810298240	155035	30.04	11180	11940	11170	14650	7890	11270	11675.86	0.62	0	21540	13443	12356	11233	10146	9023	12900	10690	105	3380	500	6980	10	1	21040488	2504	-11.46	4.34	12	0.74	-1038.00	2742.00	18000	20240627	-33.89	5720	20231031	108.04	18000	-33.89	20240627	5910	101.35	20240319	18000	-33.89	20240627	5720	108.04	20231031	1.66	N	371950	500	105 억		129848	N	N	0	N	00	N
82	20241017	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	580	2	5.15	1728002860	148103	28.70	11180	11940	11170	14650	7890	11270	11667.61	0.62	0	19291	13443	12356	11233	10146	9023	12900	10690	105	3380	500	6980	10	1	21040488	2493	-11.42	4.32	12	0.70	-1038.00	2742.00	18000	20240627	-34.17	5720	20231031	107.17	18000	-34.17	20240627	5910	100.51	20240319	18000	-34.17	20240627	5720	107.17	20231031	1.66	N	371950	500	105 억		129848	N	N	0	N	00	N
83	20241017	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	440	2	3.90	1461629300	125634	24.34	11180	11940	11170	14650	7890	11270	11634.06	0.62	0	6918	13443	12356	11233	10146	9023	12900	10690	105	3380	500	6980	10	1	21040488	2464	-11.28	4.27	12	0.60	-1038.00	2742.00	18000	20240627	-34.94	5720	20231031	104.72	18000	-34.94	20240627	5910	98.14	20240319	18000	-34.94	20240627	5720	104.72	20231031	1.66	N	371950	500	105 억		129848	N	N	0	N	00	N
84	20241017	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	570	2	5.06	1314650230	113102	21.91	11180	11940	11170	14650	7890	11270	11623.62	0.62	0	6023	13443	12356	11233	10146	9023	12900	10690	105	3380	500	6980	10	1	21040488	2491	-11.41	4.32	12	0.54	-1038.00	2742.00	18000	20240627	-34.22	5720	20231031	106.99	18000	-34.22	20240627	5910	100.34	20240319	18000	-34.22	20240627	5720	106.99	20231031	1.66	N	371950	500	105 억		129848	N	N	0	N	00	N
85	20241017	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	470	2	4.17	1118874580	96576	18.71	11180	11940	11170	14650	7890	11270	11585.47	0.62	0	5977	13443	12356	11233	10146	9023	12900	10690	105	3380	500	6980	10	1	21040488	2470	-11.31	4.28	12	0.46	-1038.00	2742.00	18000	20240627	-34.78	5720	20231031	105.24	18000	-34.78	20240627	5910	98.65	20240319	18000	-34.78	20240627	5720	105.24	20231031	1.66	N	371950	500	105 억		129848	N	N	0	N	00	N
86	20241017	111236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	380	2	3.37	812790870	70591	13.68	11180	11720	11170	14650	7890	11270	11514.13	0.62	0	-969	13443	12356	11233	10146	9023	12900	10690	105	3380	500	6980	10	1	21040488	2451	-11.22	4.25	12	0.34	-1038.00	2742.00	18000	20240627	-35.28	5720	20231031	103.67	18000	-35.28	20240627	5910	97.12	20240319	18000	-35.28	20240627	5720	103.67	20231031	1.66	N	371950	500	105 억		129848	N	N	0	N	00	N
87	20241017	101233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	110	2	0.98	520277610	45332	8.78	11180	11660	11170	14650	7890	11270	11477.11	0.62	0	-2394	13443	12356	11233	10146	9023	12900	10690	105	3380	500	6980	10	1	21040488	2394	-10.96	4.15	12	0.22	-1038.00	2742.00	18000	20240627	-36.78	5720	20231031	98.95	18000	-36.78	20240627	5910	92.55	20240319	18000	-36.78	20240627	5720	98.95	20231031	1.66	N	371950	500	105 억		129848	N	N	0	N	00	N
88	20241017	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	160	2	1.42	303508830	26346	5.10	11180	11660	11170	14650	7890	11270	11520.23	0.62	0	-5092	13443	12356	11233	10146	9023	12900	10690	105	3380	500	6980	10	1	21040488	2405	-11.01	4.17	12	0.13	-1038.00	2742.00	18000	20240627	-36.50	5720	20231031	99.83	18000	-36.50	20240627	5910	93.40	20240319	18000	-36.50	20240627	5720	99.83	20231031	1.66	N	371950	500	105 억		129848	N	N	0	N	00	N
89	20241016	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	1070	2	10.49	5881358380	515013	2133.53	10220	12320	10110	13260	7140	10200	11419.95	0.48	0	29171	10606	10402	10296	10092	9986	10350	10040	105	3060	500	6320	10	1	21040488	2371	-10.86	4.11	12	2.45	-1038.00	2742.00	18000	20240627	-37.39	5720	20231031	97.03	18000	-37.39	20240627	5910	90.69	20240319	18000	-37.39	20240627	5720	97.03	20231031	1.65	N	371950	500	105 억		100530	N	N	0	N	00	N
90	20241016	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	1060	2	10.39	5760375170	504253	2088.96	10220	12320	10110	13260	7140	10200	11423.58	0.48	0	26317	10606	10402	10296	10092	9986	10350	10040	105	3060	500	6320	10	1	21040488	2369	-10.85	4.11	12	2.40	-1038.00	2742.00	18000	20240627	-37.44	5720	20231031	96.85	18000	-37.44	20240627	5910	90.52	20240319	18000	-37.44	20240627	5720	96.85	20231031	1.65	N	371950	500	105 억		100530	N	N	0	N	00	N
91	20241016	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	980	2	9.61	5295434800	462903	1917.66	10220	12320	10110	13260	7140	10200	11439.62	0.48	0	11538	10606	10402	10296	10092	9986	10350	10040	105	3060	500	6320	10	1	21040488	2352	-10.77	4.08	12	2.20	-1038.00	2742.00	18000	20240627	-37.89	5720	20231031	95.45	18000	-37.89	20240627	5910	89.17	20240319	18000	-37.89	20240627	5720	95.45	20231031	1.65	N	371950	500	105 억		100530	N	N	0	N	00	N
92	20241016	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	930	2	9.12	4709560000	410470	1700.44	10220	12320	10110	13260	7140	10200	11473.58	0.48	0	-1623	10606	10402	10296	10092	9986	10350	10040	105	3060	500	6320	10	1	21040488	2342	-10.72	4.06	12	1.95	-1038.00	2742.00	18000	20240627	-38.17	5720	20231031	94.58	18000	-38.17	20240627	5910	88.32	20240319	18000	-38.17	20240627	5720	94.58	20231031	1.65	N	371950	500	105 억		100530	N	N	0	N	00	N
93	20241016	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	720	2	7.06	670044620	63272	262.12	10220	11030	10110	13260	7140	10200	10589.91	0.48	0	3448	10606	10402	10296	10092	9986	10350	10040	105	3060	500	6320	10	1	21040488	2298	-10.52	3.98	12	0.30	-1038.00	2742.00	18000	20240627	-39.33	5720	20231031	90.91	18000	-39.33	20240627	5910	84.77	20240319	18000	-39.33	20240627	5720	90.91	20231031	1.65	N	371950	500	105 억		100530	N	N	0	N	00	N
94	20241016	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	430	2	4.22	358384180	34467	142.79	10220	10850	10110	13260	7140	10200	10397.89	0.48	0	949	10606	10402	10296	10092	9986	10350	10040	105	3060	500	6320	10	1	21040488	2237	-10.24	3.88	12	0.16	-1038.00	2742.00	18000	20240627	-40.94	5720	20231031	85.84	18000	-40.94	20240627	5910	79.86	20240319	18000	-40.94	20240627	5720	85.84	20231031	1.65	N	371950	500	105 억		100530	N	N	0	N	00	N
95	20241016	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	190	2	1.86	174878040	17182	71.18	10220	10410	10110	13260	7140	10200	10177.98	0.48	0	-531	10606	10402	10296	10092	9986	10350	10040	105	3060	500	6320	10	1	21040488	2186	-10.01	3.79	12	0.08	-1038.00	2742.00	18000	20240627	-42.28	5720	20231031	81.64	18000	-42.28	20240627	5910	75.80	20240319	18000	-42.28	20240627	5720	81.64	20231031	1.65	N	371950	500	105 억		100530	N	N	0	N	00	N
96	20241016	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-60	5	-0.59	40060590	3948	16.36	10220	10410	10110	13260	7140	10200	10147.06	0.48	0	-998	10606	10402	10296	10092	9986	10350	10040	105	3060	500	6320	10	1	21040488	2134	-9.77	3.70	12	0.02	-1038.00	2742.00	18000	20240627	-43.67	5720	20231031	77.27	18000	-43.67	20240627	5910	71.57	20240319	18000	-43.67	20240627	5720	77.27	20231031	1.65	N	371950	500	105 억		100530	N	N	0	N	00	N
97	20241015	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-210	5	-2.02	248783750	24107	79.91	10400	10500	10190	13530	7290	10410	10319.98	0.47	0	944	10896	10652	10326	10082	9756	10490	9920	105	3120	500	6450	10	1	21040488	2146	-9.83	3.72	12	0.11	-1038.00	2742.00	18000	20240627	-43.33	5720	20231031	78.32	18000	-43.33	20240627	5910	72.59	20240319	18000	-43.33	20240627	5720	78.32	20231031	1.61	N	371950	500	105 억		99587	N	N	0	N	00	N
98	20241015	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-120	5	-1.15	240820100	23328	77.32	10400	10500	10190	13530	7290	10410	10323.22	0.47	0	1098	10896	10652	10326	10082	9756	10490	9920	105	3120	500	6450	10	1	21040488	2165	-9.91	3.75	12	0.11	-1038.00	2742.00	18000	20240627	-42.83	5720	20231031	79.90	18000	-42.83	20240627	5910	74.11	20240319	18000	-42.83	20240627	5720	79.90	20231031	1.61	N	371950	500	105 억		99587	N	N	0	N	00	N
99	20241015	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-160	5	-1.54	235153140	22775	75.49	10400	10500	10190	13530	7290	10410	10325.06	0.47	0	1237	10896	10652	10326	10082	9756	10490	9920	105	3120	500	6450	10	1	21040488	2157	-9.87	3.74	12	0.11	-1038.00	2742.00	18000	20240627	-43.06	5720	20231031	79.20	18000	-43.06	20240627	5910	73.43	20240319	18000	-43.06	20240627	5720	79.20	20231031	1.61	N	371950	500	105 억		99587	N	N	0	N	00	N
100	20241015	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-140	5	-1.34	192693290	18626	61.74	10400	10500	10230	13530	7290	10410	10345.39	0.47	0	1113	10896	10652	10326	10082	9756	10490	9920	105	3120	500	6450	10	1	21040488	2161	-9.89	3.75	12	0.09	-1038.00	2742.00	18000	20240627	-42.94	5720	20231031	79.55	18000	-42.94	20240627	5910	73.77	20240319	18000	-42.94	20240627	5720	79.55	20231031	1.61	N	371950	500	105 억		99587	N	N	0	N	00	N
101	20241015	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-40	5	-0.38	140953390	13595	45.06	10400	10500	10290	13530	7290	10410	10368.03	0.47	0	54	10896	10652	10326	10082	9756	10490	9920	105	3120	500	6450	10	1	21040488	2182	-9.99	3.78	12	0.06	-1038.00	2742.00	18000	20240627	-42.39	5720	20231031	81.29	18000	-42.39	20240627	5910	75.47	20240319	18000	-42.39	20240627	5720	81.29	20231031	1.61	N	371950	500	105 억		99587	N	N	0	N	00	N
102	20241015	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	20	2	0.19	128783240	12425	41.18	10400	10500	10290	13530	7290	10410	10364.85	0.47	0	761	10896	10652	10326	10082	9756	10490	9920	105	3120	500	6450	10	1	21040488	2195	-10.05	3.80	12	0.06	-1038.00	2742.00	18000	20240627	-42.06	5720	20231031	82.34	18000	-42.06	20240627	5910	76.48	20240319	18000	-42.06	20240627	5720	82.34	20231031	1.61	N	371950	500	105 억		99587	N	N	0	N	00	N
103	20241015	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	-90	5	-0.86	99772730	9617	31.88	10400	10500	10300	13530	7290	10410	10374.62	0.47	0	332	10896	10652	10326	10082	9756	10490	9920	105	3120	500	6450	10	1	21040488	2171	-9.94	3.76	12	0.05	-1038.00	2742.00	18000	20240627	-42.67	5720	20231031	80.42	18000	-42.67	20240627	5910	74.62	20240319	18000	-42.67	20240627	5720	80.42	20231031	1.61	N	371950	500	105 억		99587	N	N	0	N	00	N
104	20241015	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	70	2	0.67	4735530	453	1.50	10400	10500	10360	13530	7290	10410	10453.71	0.47	0	262	10896	10652	10326	10082	9756	10490	9920	105	3120	500	6450	10	1	21040488	2205	-10.10	3.82	12	0.00	-1038.00	2742.00	18000	20240627	-41.78	5720	20231031	83.22	18000	-41.78	20240627	5910	77.33	20240319	18000	-41.78	20240627	5720	83.22	20231031	1.61	N	371950	500	105 억		99587	N	N	0	N	00	N
105	20241014	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-90	5	-0.86	314155170	30158	30.14	10530	10570	10000	13650	7350	10500	10416.98	0.48	0	-1410	11473	10986	10693	10206	9913	11230	10450	105	3150	500	6510	10	1	21040488	2190	-10.03	3.80	12	0.14	-1038.00	2742.00	18000	20240627	-42.17	5720	20231031	81.99	18000	-42.17	20240627	5910	76.14	20240319	18000	-42.17	20240627	5720	81.99	20231031	1.58	N	371950	500	105 억		100939	N	N	0	N	00	N
106	20241014	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-130	5	-1.24	286971760	27542	27.53	10530	10570	10000	13650	7350	10500	10419.42	0.48	0	-1134	11473	10986	10693	10206	9913	11230	10450	105	3150	500	6510	10	1	21040488	2182	-9.99	3.78	12	0.13	-1038.00	2742.00	18000	20240627	-42.39	5720	20231031	81.29	18000	-42.39	20240627	5910	75.47	20240319	18000	-42.39	20240627	5720	81.29	20231031	1.58	N	371950	500	105 억		100939	N	N	0	N	00	N
107	20241014	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-130	5	-1.24	270768560	25976	25.96	10530	10570	10000	13650	7350	10500	10423.80	0.48	0	-1526	11473	10986	10693	10206	9913	11230	10450	105	3150	500	6510	10	1	21040488	2182	-9.99	3.78	12	0.12	-1038.00	2742.00	18000	20240627	-42.39	5720	20231031	81.29	18000	-42.39	20240627	5910	75.47	20240319	18000	-42.39	20240627	5720	81.29	20231031	1.58	N	371950	500	105 억		100939	N	N	0	N	00	N
108	20241014	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-190	5	-1.81	262361980	25162	25.15	10530	10570	10000	13650	7350	10500	10426.91	0.48	0	-1419	11473	10986	10693	10206	9913	11230	10450	105	3150	500	6510	10	1	21040488	2169	-9.93	3.76	12	0.12	-1038.00	2742.00	18000	20240627	-42.72	5720	20231031	80.24	18000	-42.72	20240627	5910	74.45	20240319	18000	-42.72	20240627	5720	80.24	20231031	1.58	N	371950	500	105 억		100939	N	N	0	N	00	N
109	20241014	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-200	5	-1.90	253314070	24285	24.27	10530	10570	10000	13650	7350	10500	10430.89	0.48	0	-1356	11473	10986	10693	10206	9913	11230	10450	105	3150	500	6510	10	1	21040488	2167	-9.92	3.76	12	0.12	-1038.00	2742.00	18000	20240627	-42.78	5720	20231031	80.07	18000	-42.78	20240627	5910	74.28	20240319	18000	-42.78	20240627	5720	80.07	20231031	1.58	N	371950	500	105 억		100939	N	N	0	N	00	N
110	20241014	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-160	5	-1.52	223314660	21369	21.36	10530	10570	10000	13650	7350	10500	10450.40	0.48	0	-1878	11473	10986	10693	10206	9913	11230	10450	105	3150	500	6510	10	1	21040488	2176	-9.96	3.77	12	0.10	-1038.00	2742.00	18000	20240627	-42.56	5720	20231031	80.77	18000	-42.56	20240627	5910	74.96	20240319	18000	-42.56	20240627	5720	80.77	20231031	1.58	N	371950	500	105 억		100939	N	N	0	N	00	N
111	20241014	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	20	2	0.19	148911050	14224	14.22	10530	10570	10440	13650	7350	10500	10469.00	0.48	0	2230	11473	10986	10693	10206	9913	11230	10450	105	3150	500	6510	10	1	21040488	2213	-10.13	3.84	12	0.07	-1038.00	2742.00	18000	20240627	-41.56	5720	20231031	83.92	18000	-41.56	20240627	5910	78.00	20240319	18000	-41.56	20240627	5720	83.92	20231031	1.58	N	371950	500	105 억		100939	N	N	0	N	00	N
112	20241014	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	0	3	0.00	10985670	1044	1.04	10530	10570	10500	13650	7350	10500	10522.67	0.48	0	-856	11473	10986	10693	10206	9913	11230	10450	105	3150	500	6510	10	1	21040488	2209	-10.12	3.83	12	0.00	-1038.00	2742.00	18000	20240627	-41.67	5720	20231031	83.57	18000	-41.67	20240627	5910	77.66	20240319	18000	-41.67	20240627	5720	83.57	20231031	1.58	N	371950	500	105 억		100939	N	N	0	N	00	N
113	20241011	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-30	5	-0.28	1079923790	99291	121.61	10450	11180	10400	13680	7380	10530	10876.51	0.44	0	-1918	11010	10770	10410	10170	9810	10890	10290	105	3150	500	6520	10	1	21040488	2209	-10.12	3.83	12	0.47	-1038.00	2742.00	18000	20240627	-41.67	5720	20231031	83.57	18000	-41.67	20240627	5910	77.66	20240319	18000	-41.67	20240627	5720	83.57	20231031	1.55	N	371950	500	105 억		92820	N	N	0	N	00	N
114	20241011	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-10	5	-0.09	1056733150	97083	118.91	10450	11180	10400	13680	7380	10530	10884.84	0.44	0	-1512	11010	10770	10410	10170	9810	10890	10290	105	3150	500	6520	10	1	21040488	2213	-10.13	3.84	12	0.46	-1038.00	2742.00	18000	20240627	-41.56	5720	20231031	83.92	18000	-41.56	20240627	5910	78.00	20240319	18000	-41.56	20240627	5720	83.92	20231031	1.55	N	371950	500	105 억		92820	N	N	0	N	00	N
115	20241011	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	0	3	0.00	1015298010	93130	114.07	10450	11180	10450	13680	7380	10530	10901.94	0.44	0	-1813	11010	10770	10410	10170	9810	10890	10290	105	3150	500	6520	10	1	21040488	2216	-10.14	3.84	12	0.44	-1038.00	2742.00	18000	20240627	-41.50	5720	20231031	84.09	18000	-41.50	20240627	5910	78.17	20240319	18000	-41.50	20240627	5720	84.09	20231031	1.55	N	371950	500	105 억		92820	N	N	0	N	00	N
116	20241011	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	190	2	1.80	973505630	89188	109.24	10450	11180	10450	13680	7380	10530	10915.21	0.44	0	-1232	11010	10770	10410	10170	9810	10890	10290	105	3150	500	6520	10	1	21040488	2256	-10.33	3.91	12	0.42	-1038.00	2742.00	18000	20240627	-40.44	5720	20231031	87.41	18000	-40.44	20240627	5910	81.39	20240319	18000	-40.44	20240627	5720	87.41	20231031	1.55	N	371950	500	105 억		92820	N	N	0	N	00	N
117	20241011	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	180	2	1.71	925100270	84667	103.70	10450	11180	10450	13680	7380	10530	10926.34	0.44	0	-3712	11010	10770	10410	10170	9810	10890	10290	105	3150	500	6520	10	1	21040488	2253	-10.32	3.91	12	0.40	-1038.00	2742.00	18000	20240627	-40.50	5720	20231031	87.24	18000	-40.50	20240627	5910	81.22	20240319	18000	-40.50	20240627	5720	87.24	20231031	1.55	N	371950	500	105 억		92820	N	N	0	N	00	N
118	20241011	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	410	2	3.89	829916040	75880	92.94	10450	11180	10450	13680	7380	10530	10937.22	0.44	0	-289	11010	10770	10410	10170	9810	10890	10290	105	3150	500	6520	10	1	21040488	2302	-10.54	3.99	12	0.36	-1038.00	2742.00	18000	20240627	-39.22	5720	20231031	91.26	18000	-39.22	20240627	5910	85.11	20240319	18000	-39.22	20240627	5720	91.26	20231031	1.55	N	371950	500	105 억		92820	N	N	0	N	00	N
119	20241011	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	340	2	3.23	685621080	62580	76.65	10450	11180	10450	13680	7380	10530	10955.91	0.44	0	5969	11010	10770	10410	10170	9810	10890	10290	105	3150	500	6520	10	1	21040488	2287	-10.47	3.96	12	0.30	-1038.00	2742.00	18000	20240627	-39.61	5720	20231031	90.03	18000	-39.61	20240627	5910	83.93	20240319	18000	-39.61	20240627	5720	90.03	20231031	1.55	N	371950	500	105 억		92820	N	N	0	N	00	N
120	20241011	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	450	2	4.27	215269870	19820	24.28	10450	11100	10450	13680	7380	10530	10861.24	0.44	0	4785	11010	10770	10410	10170	9810	10890	10290	105	3150	500	6520	10	1	21040488	2310	-10.58	4.00	12	0.09	-1038.00	2742.00	18000	20240627	-39.00	5720	20231031	91.96	18000	-39.00	20240627	5910	85.79	20240319	18000	-39.00	20240627	5720	91.96	20231031	1.55	N	371950	500	105 억		92820	N	N	0	N	00	N
121	20241010	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	530	2	5.30	848653810	81331	260.30	10050	10650	10050	13000	7000	10000	10434.36	0.39	0	7586	10313	10156	9953	9796	9593	10235	9875	105	3000	500	6200	10	1	21040488	2216	-10.14	3.84	12	0.39	-1038.00	2742.00	18000	20240627	-41.50	5720	20231031	84.09	18000	-41.50	20240627	5910	78.17	20240319	18000	-41.50	20240627	5720	84.09	20231031	1.55	N	371950	500	105 억		81951	N	N	0	N	00	N
122	20241010	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	480	2	4.80	764291410	73307	234.62	10050	10650	10050	13000	7000	10000	10425.90	0.39	0	8088	10313	10156	9953	9796	9593	10235	9875	105	3000	500	6200	10	1	21040488	2205	-10.10	3.82	12	0.35	-1038.00	2742.00	18000	20240627	-41.78	5720	20231031	83.22	18000	-41.78	20240627	5910	77.33	20240319	18000	-41.78	20240627	5720	83.22	20231031	1.55	N	371950	500	105 억		81951	N	N	0	N	00	N
123	20241010	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	530	2	5.30	692083540	66397	212.50	10050	10650	10050	13000	7000	10000	10423.42	0.39	0	11210	10313	10156	9953	9796	9593	10235	9875	105	3000	500	6200	10	1	21040488	2216	-10.14	3.84	12	0.32	-1038.00	2742.00	18000	20240627	-41.50	5720	20231031	84.09	18000	-41.50	20240627	5910	78.17	20240319	18000	-41.50	20240627	5720	84.09	20231031	1.55	N	371950	500	105 억		81951	N	N	0	N	00	N
124	20241010	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	520	2	5.20	570416290	54892	175.68	10050	10650	10050	13000	7000	10000	10391.61	0.39	0	10805	10313	10156	9953	9796	9593	10235	9875	105	3000	500	6200	10	1	21040488	2213	-10.13	3.84	12	0.26	-1038.00	2742.00	18000	20240627	-41.56	5720	20231031	83.92	18000	-41.56	20240627	5910	78.00	20240319	18000	-41.56	20240627	5720	83.92	20231031	1.55	N	371950	500	105 억		81951	N	N	0	N	00	N
125	20241010	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	490	2	4.90	500615440	48237	154.38	10050	10650	10050	13000	7000	10000	10378.25	0.39	0	7980	10313	10156	9953	9796	9593	10235	9875	105	3000	500	6200	10	1	21040488	2207	-10.11	3.83	12	0.23	-1038.00	2742.00	18000	20240627	-41.72	5720	20231031	83.39	18000	-41.72	20240627	5910	77.50	20240319	18000	-41.72	20240627	5720	83.39	20231031	1.55	N	371950	500	105 억		81951	N	N	0	N	00	N
126	20241010	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	420	2	4.20	341457890	33143	106.07	10050	10500	10050	13000	7000	10000	10302.56	0.39	0	11047	10313	10156	9953	9796	9593	10235	9875	105	3000	500	6200	10	1	21040488	2192	-10.04	3.80	12	0.16	-1038.00	2742.00	18000	20240627	-42.11	5720	20231031	82.17	18000	-42.11	20240627	5910	76.31	20240319	18000	-42.11	20240627	5720	82.17	20231031	1.55	N	371950	500	105 억		81951	N	N	0	N	00	N
127	20241010	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	350	2	3.50	243582650	23740	75.98	10050	10380	10050	13000	7000	10000	10260.43	0.39	0	8300	10313	10156	9953	9796	9593	10235	9875	105	3000	500	6200	10	1	21040488	2178	-9.97	3.77	12	0.11	-1038.00	2742.00	18000	20240627	-42.50	5720	20231031	80.94	18000	-42.50	20240627	5910	75.13	20240319	18000	-42.50	20240627	5720	80.94	20231031	1.55	N	371950	500	105 억		81951	N	N	0	N	00	N
128	20241010	091230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	240	2	2.40	35425450	3481	11.14	10050	10250	10050	13000	7000	10000	10176.80	0.39	0	1396	10313	10156	9953	9796	9593	10235	9875	105	3000	500	6200	10	1	21040488	2155	-9.87	3.73	12	0.02	-1038.00	2742.00	18000	20240627	-43.11	5720	20231031	79.02	18000	-43.11	20240627	5910	73.27	20240319	18000	-43.11	20240627	5720	79.02	20231031	1.55	N	371950	500	105 억		81951	N	N	0	N	00	N
129	20241008	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	180	2	1.83	307814290	31129	78.13	9750	10110	9750	12760	6880	9820	9888.17	0.35	0	7413	10053	9936	9813	9696	9573	9995	9755	105	2940	500	6080	10	1	21040488	2104	-9.63	3.65	12	0.15	-1038.00	2742.00	18000	20240627	-44.44	5720	20231031	74.83	18000	-44.44	20240627	5910	69.20	20240319	18000	-44.44	20240627	5720	74.83	20231031	1.57	N	371950	500	105 억		74544	N	N	0	N	00	N
130	20241008	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	230	2	2.34	288800510	29224	73.35	9750	10110	9750	12760	6880	9820	9882.31	0.35	0	6999	10053	9936	9813	9696	9573	9995	9755	105	2940	500	6080	10	1	21040488	2115	-9.68	3.67	12	0.14	-1038.00	2742.00	18000	20240627	-44.17	5720	20231031	75.70	18000	-44.17	20240627	5910	70.05	20240319	18000	-44.17	20240627	5720	75.70	20231031	1.57	N	371950	500	105 억		74544	N	N	0	N	00	N
131	20241008	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	100	2	1.02	198389840	20162	50.61	9750	9950	9750	12760	6880	9820	9839.79	0.35	0	4121	10053	9936	9813	9696	9573	9995	9755	105	2940	500	6080	10	1	21040488	2087	-9.56	3.62	12	0.10	-1038.00	2742.00	18000	20240627	-44.89	5720	20231031	73.43	18000	-44.89	20240627	5910	67.85	20240319	18000	-44.89	20240627	5720	73.43	20231031	1.57	N	371950	500	105 억		74544	N	N	0	N	00	N
132	20241008	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	100	2	1.02	163147680	16614	41.70	9750	9920	9750	12760	6880	9820	9819.89	0.35	0	4303	10053	9936	9813	9696	9573	9995	9755	105	2940	500	6080	10	1	21040488	2087	-9.56	3.62	12	0.08	-1038.00	2742.00	18000	20240627	-44.89	5720	20231031	73.43	18000	-44.89	20240627	5910	67.85	20240319	18000	-44.89	20240627	5720	73.43	20231031	1.57	N	371950	500	105 억		74544	N	N	0	N	00	N
133	20241008	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-10	5	-0.10	148122890	15092	37.88	9750	9900	9750	12760	6880	9820	9814.66	0.35	0	3113	10053	9936	9813	9696	9573	9995	9755	105	2940	500	6080	10	1	21040488	2064	-9.45	3.58	12	0.07	-1038.00	2742.00	18000	20240627	-45.50	5720	20231031	71.50	18000	-45.50	20240627	5910	65.99	20240319	18000	-45.50	20240627	5720	71.50	20231031	1.57	N	371950	500	105 억		74544	N	N	0	N	00	N
134	20241008	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	10	2	0.10	125103170	12747	31.99	9750	9900	9750	12760	6880	9820	9814.32	0.35	0	2974	10053	9936	9813	9696	9573	9995	9755	105	2940	500	6080	10	1	21040488	2068	-9.47	3.58	12	0.06	-1038.00	2742.00	18000	20240627	-45.39	5720	20231031	71.85	18000	-45.39	20240627	5910	66.33	20240319	18000	-45.39	20240627	5720	71.85	20231031	1.57	N	371950	500	105 억		74544	N	N	0	N	00	N
135	20241008	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-10	5	-0.10	108864370	11093	27.84	9750	9900	9750	12760	6880	9820	9813.79	0.35	0	2676	10053	9936	9813	9696	9573	9995	9755	105	2940	500	6080	10	1	21040488	2064	-9.45	3.58	12	0.05	-1038.00	2742.00	18000	20240627	-45.50	5720	20231031	71.50	18000	-45.50	20240627	5910	65.99	20240319	18000	-45.50	20240627	5720	71.50	20231031	1.57	N	371950	500	105 억		74544	N	N	0	N	00	N
136	20241008	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	10	2	0.10	38783150	3962	9.94	9750	9880	9750	12760	6880	9820	9788.78	0.35	0	2185	10053	9936	9813	9696	9573	9995	9755	105	2940	500	6080	10	1	21040488	2068	-9.47	3.58	12	0.02	-1038.00	2742.00	18000	20240627	-45.39	5720	20231031	71.85	18000	-45.39	20240627	5910	66.33	20240319	18000	-45.39	20240627	5720	71.85	20231031	1.57	N	371950	500	105 억		74544	N	N	0	N	00	N
137	20241007	161238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	20	2	0.20	382325880	39009	109.38	9760	9930	9690	12740	6860	9800	9800.72	0.33	0	6104	10060	9930	9700	9570	9340	9995	9635	105	2940	500	6070	10	1	21040488	2066	-9.46	3.58	12	0.19	-1038.00	2742.00	18000	20240627	-45.44	5720	20231031	71.68	18000	-45.44	20240627	5910	66.16	20240319	18000	-45.44	20240627	5720	71.68	20231031	1.56	N	371950	500	105 억		68552	N	N	0	N	00	N
138	20241007	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	80	2	0.82	361840120	36923	103.53	9760	9930	9690	12740	6860	9800	9799.86	0.33	0	6090	10060	9930	9700	9570	9340	9995	9635	105	2940	500	6070	10	1	21040488	2079	-9.52	3.60	12	0.18	-1038.00	2742.00	18000	20240627	-45.11	5720	20231031	72.73	18000	-45.11	20240627	5910	67.17	20240319	18000	-45.11	20240627	5720	72.73	20231031	1.56	N	371950	500	105 억		68552	N	N	0	N	00	N
139	20241007	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	60	2	0.61	334527700	34152	95.76	9760	9930	9690	12740	6860	9800	9795.26	0.33	0	5698	10060	9930	9700	9570	9340	9995	9635	105	2940	500	6070	10	1	21040488	2075	-9.50	3.60	12	0.16	-1038.00	2742.00	18000	20240627	-45.22	5720	20231031	72.38	18000	-45.22	20240627	5910	66.84	20240319	18000	-45.22	20240627	5720	72.38	20231031	1.56	N	371950	500	105 억		68552	N	N	0	N	00	N
140	20241007	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	70	2	0.71	278711930	28511	79.94	9760	9870	9690	12740	6860	9800	9775.59	0.33	0	3834	10060	9930	9700	9570	9340	9995	9635	105	2940	500	6070	10	1	21040488	2077	-9.51	3.60	12	0.14	-1038.00	2742.00	18000	20240627	-45.17	5720	20231031	72.55	18000	-45.17	20240627	5910	67.01	20240319	18000	-45.17	20240627	5720	72.55	20231031	1.56	N	371950	500	105 억		68552	N	N	0	N	00	N
141	20241007	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-80	5	-0.82	226842030	23231	65.14	9760	9860	9690	12740	6860	9800	9764.63	0.33	0	1968	10060	9930	9700	9570	9340	9995	9635	105	2940	500	6070	10	1	21040488	2045	-9.36	3.54	12	0.11	-1038.00	2742.00	18000	20240627	-46.00	5720	20231031	69.93	18000	-46.00	20240627	5910	64.47	20240319	18000	-46.00	20240627	5720	69.93	20231031	1.56	N	371950	500	105 억		68552	N	N	0	N	00	N
142	20241007	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-110	5	-1.12	213221620	21828	61.20	9760	9860	9690	12740	6860	9800	9768.26	0.33	0	1391	10060	9930	9700	9570	9340	9995	9635	105	2940	500	6070	10	1	21040488	2039	-9.34	3.53	12	0.10	-1038.00	2742.00	18000	20240627	-46.17	5720	20231031	69.41	18000	-46.17	20240627	5910	63.96	20240319	18000	-46.17	20240627	5720	69.41	20231031	1.56	N	371950	500	105 억		68552	N	N	0	N	00	N
143	20241007	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-70	5	-0.71	169768150	17356	48.66	9760	9860	9710	12740	6860	9800	9781.53	0.33	0	2331	10060	9930	9700	9570	9340	9995	9635	105	2940	500	6070	10	1	21040488	2047	-9.37	3.55	12	0.08	-1038.00	2742.00	18000	20240627	-45.94	5720	20231031	70.10	18000	-45.94	20240627	5910	64.64	20240319	18000	-45.94	20240627	5720	70.10	20231031	1.56	N	371950	500	105 억		68552	N	N	0	N	00	N
144	20241007	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-40	5	-0.41	14689240	1504	4.22	9760	9810	9750	12740	6860	9800	9766.78	0.33	0	-436	10060	9930	9700	9570	9340	9995	9635	105	2940	500	6070	10	1	21040488	2054	-9.40	3.56	12	0.01	-1038.00	2742.00	18000	20240627	-45.78	5720	20231031	70.63	18000	-45.78	20240627	5910	65.14	20240319	18000	-45.78	20240627	5720	70.63	20231031	1.56	N	371950	500	105 억		68552	N	N	0	N	00	N
145	20241004	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	180	2	1.87	346594750	35660	78.33	9470	9830	9470	12500	6740	9620	9719.02	0.34	0	-1979	10000	9810	9710	9520	9420	9760	9470	105	2880	500	5960	10	1	21040488	2062	-9.44	3.57	12	0.17	-1038.00	2742.00	18000	20240627	-45.56	5720	20231031	71.33	18000	-45.56	20240627	5910	65.82	20240319	18000	-45.56	20240627	5720	71.33	20231031	1.47	N	371950	500	105 억		70531	N	N	0	N	00	N
146	20241004	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	70	2	0.73	319014240	32841	72.14	9470	9830	9470	12500	6740	9620	9713.90	0.34	0	-1162	10000	9810	9710	9520	9420	9760	9470	105	2880	500	5960	10	1	21040488	2039	-9.34	3.53	12	0.16	-1038.00	2742.00	18000	20240627	-46.17	5720	20231031	69.41	18000	-46.17	20240627	5910	63.96	20240319	18000	-46.17	20240627	5720	69.41	20231031	1.47	N	371950	500	105 억		70531	N	N	0	N	00	N
147	20241004	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	10	2	0.10	303434450	31229	68.60	9470	9830	9470	12500	6740	9620	9716.43	0.34	0	-1838	10000	9810	9710	9520	9420	9760	9470	105	2880	500	5960	10	1	21040488	2026	-9.28	3.51	12	0.15	-1038.00	2742.00	18000	20240627	-46.50	5720	20231031	68.36	18000	-46.50	20240627	5910	62.94	20240319	18000	-46.50	20240627	5720	68.36	20231031	1.47	N	371950	500	105 억		70531	N	N	0	N	00	N
148	20241004	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	70	2	0.73	269955560	27760	60.98	9470	9830	9470	12500	6740	9620	9724.62	0.34	0	-2522	10000	9810	9710	9520	9420	9760	9470	105	2880	500	5960	10	1	21040488	2039	-9.34	3.53	12	0.13	-1038.00	2742.00	18000	20240627	-46.17	5720	20231031	69.41	18000	-46.17	20240627	5910	63.96	20240319	18000	-46.17	20240627	5720	69.41	20231031	1.47	N	371950	500	105 억		70531	N	N	0	N	00	N
149	20241004	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	100	2	1.04	244237320	25104	55.14	9470	9830	9470	12500	6740	9620	9729.02	0.34	0	-2487	10000	9810	9710	9520	9420	9760	9470	105	2880	500	5960	10	1	21040488	2045	-9.36	3.54	12	0.12	-1038.00	2742.00	18000	20240627	-46.00	5720	20231031	69.93	18000	-46.00	20240627	5910	64.47	20240319	18000	-46.00	20240627	5720	69.93	20231031	1.47	N	371950	500	105 억		70531	N	N	0	N	00	N
150	20241004	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	100	2	1.04	207221480	21309	46.81	9470	9830	9470	12500	6740	9620	9724.60	0.34	0	-2756	10000	9810	9710	9520	9420	9760	9470	105	2880	500	5960	10	1	21040488	2045	-9.36	3.54	12	0.10	-1038.00	2742.00	18000	20240627	-46.00	5720	20231031	69.93	18000	-46.00	20240627	5910	64.47	20240319	18000	-46.00	20240627	5720	69.93	20231031	1.47	N	371950	500	105 억		70531	N	N	0	N	00	N
151	20241004	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	200	2	2.08	161936790	16673	36.62	9470	9820	9470	12500	6740	9620	9712.52	0.34	0	-513	10000	9810	9710	9520	9420	9760	9470	105	2880	500	5960	10	1	21040488	2066	-9.46	3.58	12	0.08	-1038.00	2742.00	18000	20240627	-45.44	5720	20231031	71.68	18000	-45.44	20240627	5910	66.16	20240319	18000	-45.44	20240627	5720	71.68	20231031	1.47	N	371950	500	105 억		70531	N	N	0	N	00	N
152	20241004	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	40	2	0.42	42823290	4444	9.76	9470	9790	9470	12500	6740	9620	9636.20	0.34	0	1270	10000	9810	9710	9520	9420	9760	9470	105	2880	500	5960	10	1	21040488	2033	-9.31	3.52	12	0.02	-1038.00	2742.00	18000	20240627	-46.33	5720	20231031	68.88	18000	-46.33	20240627	5910	63.45	20240319	18000	-46.33	20240627	5720	68.88	20231031	1.47	N	371950	500	105 억		70531	N	N	0	N	00	N
153	20241002	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-130	5	-1.33	438805960	45211	28.15	9700	9900	9610	12670	6830	9750	9706.21	0.34	0	-1548	10736	10242	9926	9432	9116	10085	9275	105	2920	500	6040	10	1	21040488	2024	-9.27	3.51	12	0.21	-1038.00	2742.00	18000	20240627	-46.56	5720	20231031	68.18	18000	-46.56	20240627	5910	62.77	20240319	18000	-46.56	20240627	5720	68.18	20231031	1.50	N	371950	500	105 억		72066	N	N	0	N	00	N
154	20241002	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-130	5	-1.33	399637340	41141	25.62	9700	9900	9610	12670	6830	9750	9713.85	0.34	0	-2502	10736	10242	9926	9432	9116	10085	9275	105	2920	500	6040	10	1	21040488	2024	-9.27	3.51	12	0.20	-1038.00	2742.00	18000	20240627	-46.56	5720	20231031	68.18	18000	-46.56	20240627	5910	62.77	20240319	18000	-46.56	20240627	5720	68.18	20231031	1.50	N	371950	500	105 억		72066	N	N	0	N	00	N
155	20241002	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-60	5	-0.62	318446030	32737	20.38	9700	9900	9610	12670	6830	9750	9727.40	0.34	0	-1999	10736	10242	9926	9432	9116	10085	9275	105	2920	500	6040	10	1	21040488	2039	-9.34	3.53	12	0.16	-1038.00	2742.00	18000	20240627	-46.17	5720	20231031	69.41	18000	-46.17	20240627	5910	63.96	20240319	18000	-46.17	20240627	5720	69.41	20231031	1.50	N	371950	500	105 억		72066	N	N	0	N	00	N
156	20241002	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	10	2	0.10	281500810	28941	18.02	9700	9900	9610	12670	6830	9750	9726.71	0.34	0	-2261	10736	10242	9926	9432	9116	10085	9275	105	2920	500	6040	10	1	21040488	2054	-9.40	3.56	12	0.14	-1038.00	2742.00	18000	20240627	-45.78	5720	20231031	70.63	18000	-45.78	20240627	5910	65.14	20240319	18000	-45.78	20240627	5720	70.63	20231031	1.50	N	371950	500	105 억		72066	N	N	0	N	00	N
157	20241002	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	0	3	0.00	229542480	23648	14.73	9700	9900	9610	12670	6830	9750	9706.63	0.34	0	-5236	10736	10242	9926	9432	9116	10085	9275	105	2920	500	6040	10	1	21040488	2051	-9.39	3.56	12	0.11	-1038.00	2742.00	18000	20240627	-45.83	5720	20231031	70.45	18000	-45.83	20240627	5910	64.97	20240319	18000	-45.83	20240627	5720	70.45	20231031	1.50	N	371950	500	105 억		72066	N	N	0	N	00	N
158	20241002	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-10	5	-0.10	194326150	20034	12.47	9700	9900	9610	12670	6830	9750	9699.82	0.34	0	-5786	10736	10242	9926	9432	9116	10085	9275	105	2920	500	6040	10	1	21040488	2049	-9.38	3.55	12	0.10	-1038.00	2742.00	18000	20240627	-45.89	5720	20231031	70.28	18000	-45.89	20240627	5910	64.81	20240319	18000	-45.89	20240627	5720	70.28	20231031	1.50	N	371950	500	105 억		72066	N	N	0	N	00	N
159	20241002	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-120	5	-1.23	157989920	16315	10.16	9700	9900	9610	12670	6830	9750	9683.72	0.34	0	-6533	10736	10242	9926	9432	9116	10085	9275	105	2920	500	6040	10	1	21040488	2026	-9.28	3.51	12	0.08	-1038.00	2742.00	18000	20240627	-46.50	5720	20231031	68.36	18000	-46.50	20240627	5910	62.94	20240319	18000	-46.50	20240627	5720	68.36	20231031	1.50	N	371950	500	105 억		72066	N	N	0	N	00	N
160	20241002	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-80	5	-0.82	75569300	7773	4.84	9700	9900	9670	12670	6830	9750	9722.02	0.34	0	-4846	10736	10242	9926	9432	9116	10085	9275	105	2920	500	6040	10	1	21040488	2035	-9.32	3.53	12	0.04	-1038.00	2742.00	18000	20240627	-46.28	5720	20231031	69.06	18000	-46.28	20240627	5910	63.62	20240319	18000	-46.28	20240627	5720	69.06	20231031	1.50	N	371950	500	105 억		72066	N	N	0	N	00	N