KissMeData/448710/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	161425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	300	2	1.36	5407451150	237980	99.63	22200	23200	21850	28600	15400	22000	22723.02	0.17	0	20041	23200	22600	22250	21650	21300	22425	21475	6	6600	100	15840	50	1	5166069	1152	14.22	2.83	12	4.61	1568.00	7876.00	30650	20240716	-27.24	11050	20231110	101.81	30650	-27.24	20240716	14600	52.74	20240206	30650	-27.24	20240716	11050	101.81	20231110	3.11	N	448710	100	6 억		8532	N	N	0	N	00	N
3	20241031	151448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	300	2	1.36	5252924650	231058	96.74	22200	23200	21850	28600	15400	22000	22734.68	0.17	0	19661	23200	22600	22250	21650	21300	22425	21475	6	6600	100	15840	50	1	5166069	1152	14.22	2.83	12	4.47	1568.00	7876.00	30650	20240716	-27.24	11050	20231110	101.81	30650	-27.24	20240716	14600	52.74	20240206	30650	-27.24	20240716	11050	101.81	20231110	3.11	N	448710	100	6 억		8532	N	N	0	N	00	N
4	20241031	141446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	650	2	2.95	4911162900	215864	90.37	22200	23200	21850	28600	15400	22000	22751.69	0.17	0	23371	23200	22600	22250	21650	21300	22425	21475	6	6600	100	15840	50	1	5166069	1170	14.45	2.88	12	4.18	1568.00	7876.00	30650	20240716	-26.10	11050	20231110	104.98	30650	-26.10	20240716	14600	55.14	20240206	30650	-26.10	20240716	11050	104.98	20231110	3.11	N	448710	100	6 억		8532	N	N	0	N	00	N
5	20241031	131447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	700	2	3.18	4504414200	197806	82.81	22200	23200	21850	28600	15400	22000	22772.44	0.17	0	23174	23200	22600	22250	21650	21300	22425	21475	6	6600	100	15840	50	1	5166069	1173	14.48	2.88	12	3.83	1568.00	7876.00	30650	20240716	-25.94	11050	20231110	105.43	30650	-25.94	20240716	14600	55.48	20240206	30650	-25.94	20240716	11050	105.43	20231110	3.11	N	448710	100	6 억		8532	N	N	0	N	00	N
6	20241031	121442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	800	2	3.64	4164475100	182897	76.57	22200	23200	21850	28600	15400	22000	22770.11	0.17	0	25754	23200	22600	22250	21650	21300	22425	21475	6	6600	100	15840	50	1	5166069	1178	14.54	2.89	12	3.54	1568.00	7876.00	30650	20240716	-25.61	11050	20231110	106.33	30650	-25.61	20240716	14600	56.16	20240206	30650	-25.61	20240716	11050	106.33	20231110	3.11	N	448710	100	6 억		8532	N	N	0	N	00	N
7	20241031	111442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	850	2	3.86	3896763700	171136	71.65	22200	23200	21850	28600	15400	22000	22770.63	0.17	0	28235	23200	22600	22250	21650	21300	22425	21475	6	6600	100	15840	50	1	5166069	1180	14.57	2.90	12	3.31	1568.00	7876.00	30650	20240716	-25.45	11050	20231110	106.79	30650	-25.45	20240716	14600	56.51	20240206	30650	-25.45	20240716	11050	106.79	20231110	3.11	N	448710	100	6 억		8532	N	N	0	N	00	N
8	20241031	101445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	700	2	3.18	3073917950	135076	56.55	22200	23200	21850	28600	15400	22000	22757.75	0.17	0	19248	23200	22600	22250	21650	21300	22425	21475	6	6600	100	15840	50	1	5166069	1173	14.48	2.88	12	2.61	1568.00	7876.00	30650	20240716	-25.94	11050	20231110	105.43	30650	-25.94	20240716	14600	55.48	20240206	30650	-25.94	20240716	11050	105.43	20231110	3.11	N	448710	100	6 억		8532	N	N	0	N	00	N
9	20241031	091442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	700	2	3.18	1960366700	86039	36.02	22200	23200	21850	28600	15400	22000	22785.94	0.17	0	9859	23200	22600	22250	21650	21300	22425	21475	6	6600	100	15840	50	1	5166069	1173	14.48	2.88	12	1.67	1568.00	7876.00	30650	20240716	-25.94	11050	20231110	105.43	30650	-25.94	20240716	14600	55.48	20240206	30650	-25.94	20240716	11050	105.43	20231110	3.11	N	448710	100	6 억		8532	N	N	0	N	00	N
10	20241030	161436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-50	5	-0.23	5279773050	236025	54.61	22700	22850	21900	28650	15450	22050	22369.67	0.58	0	-21351	24583	23316	22433	21166	20283	23950	21800	6	6600	100	15870	50	1	5166069	1137	14.03	2.79	12	4.57	1568.00	7876.00	30650	20240716	-28.22	11050	20231110	99.10	30650	-28.22	20240716	14600	50.68	20240206	30650	-28.22	20240716	11050	99.10	20231110	2.89	N	448710	100	6 억		29941	N	N	0	N	00	N
11	20241030	151513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	100	2	0.45	5142846500	229814	53.18	22700	22850	21900	28650	15450	22050	22378.30	0.58	0	-21713	24583	23316	22433	21166	20283	23950	21800	6	6600	100	15870	50	1	5166069	1144	14.13	2.81	12	4.45	1568.00	7876.00	30650	20240716	-27.73	11050	20231110	100.45	30650	-27.73	20240716	14600	51.71	20240206	30650	-27.73	20240716	11050	100.45	20231110	2.89	N	448710	100	6 억		29941	N	N	0	N	00	N
12	20241030	141447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22250	200	2	0.91	4781480300	213466	49.39	22700	22850	21900	28650	15450	22050	22399.26	0.58	0	-21497	24583	23316	22433	21166	20283	23950	21800	6	6600	100	15870	50	1	5166069	1149	14.19	2.83	12	4.13	1568.00	7876.00	30650	20240716	-27.41	11050	20231110	101.36	30650	-27.41	20240716	14600	52.40	20240206	30650	-27.41	20240716	11050	101.36	20231110	2.89	N	448710	100	6 억		29941	N	N	0	N	00	N
13	20241030	131454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	300	2	1.36	4545664150	202866	46.94	22700	22850	21900	28650	15450	22050	22407.23	0.58	0	-21081	24583	23316	22433	21166	20283	23950	21800	6	6600	100	15870	50	1	5166069	1155	14.25	2.84	12	3.93	1568.00	7876.00	30650	20240716	-27.08	11050	20231110	102.26	30650	-27.08	20240716	14600	53.08	20240206	30650	-27.08	20240716	11050	102.26	20231110	2.89	N	448710	100	6 억		29941	N	N	0	N	00	N
14	20241030	121513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-50	5	-0.23	4249368350	189528	43.86	22700	22850	21900	28650	15450	22050	22420.79	0.58	0	-19658	24583	23316	22433	21166	20283	23950	21800	6	6600	100	15870	50	1	5166069	1137	14.03	2.79	12	3.67	1568.00	7876.00	30650	20240716	-28.22	11050	20231110	99.10	30650	-28.22	20240716	14600	50.68	20240206	30650	-28.22	20240716	11050	99.10	20231110	2.89	N	448710	100	6 억		29941	N	N	0	N	00	N
15	20241030	111449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	100	2	0.45	3982397400	177449	41.06	22700	22850	22100	28650	15450	22050	22442.49	0.58	0	-19693	24583	23316	22433	21166	20283	23950	21800	6	6600	100	15870	50	1	5166069	1144	14.13	2.81	12	3.43	1568.00	7876.00	30650	20240716	-27.73	11050	20231110	100.45	30650	-27.73	20240716	14600	51.71	20240206	30650	-27.73	20240716	11050	100.45	20231110	2.89	N	448710	100	6 억		29941	N	N	0	N	00	N
16	20241030	101438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	350	2	1.59	3494450100	155508	35.98	22700	22850	22200	28650	15450	22050	22471.19	0.58	0	-18385	24583	23316	22433	21166	20283	23950	21800	6	6600	100	15870	50	1	5166069	1157	14.29	2.84	12	3.01	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	2.89	N	448710	100	6 억		29941	N	N	0	N	00	N
17	20241030	091447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	350	2	1.59	2280554250	101557	23.50	22700	22850	22200	28650	15450	22050	22455.90	0.58	0	-10323	24583	23316	22433	21166	20283	23950	21800	6	6600	100	15870	50	1	5166069	1157	14.29	2.84	12	1.97	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	2.89	N	448710	100	6 억		29941	N	N	0	N	00	N
18	20241029	161351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	350	2	1.61	9454406300	420637	285.05	21800	23700	21550	28200	15200	21700	22481.04	0.20	0	10848	23566	22632	21966	21032	20366	22300	20700	6	6500	100	15620	50	1	5166069	1139	14.06	2.80	12	8.14	1568.00	7876.00	30650	20240716	-28.06	11050	20231110	99.55	30650	-28.06	20240716	14600	51.03	20240206	30650	-28.06	20240716	11050	99.55	20231110	2.97	N	448710	100	6 억		10333	N	N	0	N	00	N
19	20241029	151413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	350	2	1.61	9087559800	403987	273.77	21800	23700	21550	28200	15200	21700	22494.68	0.20	0	10230	23566	22632	21966	21032	20366	22300	20700	6	6500	100	15620	50	1	5166069	1139	14.06	2.80	12	7.82	1568.00	7876.00	30650	20240716	-28.06	11050	20231110	99.55	30650	-28.06	20240716	14600	51.03	20240206	30650	-28.06	20240716	11050	99.55	20231110	2.97	N	448710	100	6 억		10333	N	N	0	N	00	N
20	20241029	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	100	2	0.46	8423972100	373728	253.26	21800	23700	21550	28200	15200	21700	22540.38	0.20	0	7995	23566	22632	21966	21032	20366	22300	20700	6	6500	100	15620	50	1	5166069	1126	13.90	2.77	12	7.23	1568.00	7876.00	30650	20240716	-28.87	11050	20231110	97.29	30650	-28.87	20240716	14600	49.32	20240206	30650	-28.87	20240716	11050	97.29	20231110	2.97	N	448710	100	6 억		10333	N	N	0	N	00	N
21	20241029	131401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	150	2	0.69	8035383150	355954	241.22	21800	23700	21550	28200	15200	21700	22574.22	0.20	0	5542	23566	22632	21966	21032	20366	22300	20700	6	6500	100	15620	50	1	5166069	1129	13.93	2.77	12	6.89	1568.00	7876.00	30650	20240716	-28.71	11050	20231110	97.74	30650	-28.71	20240716	14600	49.66	20240206	30650	-28.71	20240716	11050	97.74	20231110	2.97	N	448710	100	6 억		10333	N	N	0	N	00	N
22	20241029	121401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	-50	5	-0.23	7565607350	334338	226.57	21800	23700	21550	28200	15200	21700	22628.62	0.20	0	5032	23566	22632	21966	21032	20366	22300	20700	6	6500	100	15620	50	1	5166069	1118	13.81	2.75	12	6.47	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	2.97	N	448710	100	6 억		10333	N	N	0	N	00	N
23	20241029	111425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-100	5	-0.46	7126935300	314048	212.82	21800	23700	21550	28200	15200	21700	22693.78	0.20	0	9481	23566	22632	21966	21032	20366	22300	20700	6	6500	100	15620	50	1	5166069	1116	13.78	2.74	12	6.08	1568.00	7876.00	30650	20240716	-29.53	11050	20231110	95.48	30650	-29.53	20240716	14600	47.95	20240206	30650	-29.53	20240716	11050	95.48	20231110	2.97	N	448710	100	6 억		10333	N	N	0	N	00	N
24	20241029	101359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	500	2	2.30	5607294250	244377	165.60	21800	23700	21800	28200	15200	21700	22945.26	0.20	0	27745	23566	22632	21966	21032	20366	22300	20700	6	6500	100	15620	50	1	5166069	1147	14.16	2.82	12	4.73	1568.00	7876.00	30650	20240716	-27.57	11050	20231110	100.90	30650	-27.57	20240716	14600	52.05	20240206	30650	-27.57	20240716	11050	100.90	20231110	2.97	N	448710	100	6 억		10333	N	N	0	N	00	N
25	20241028	161341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-600	5	-2.69	3204430400	146567	62.12	22550	22900	21300	28950	15650	22300	21864.05	0.50	0	-16148	23500	22900	22050	21450	20600	23200	21750	6	6650	100	16050	50	1	5166069	1121	13.84	2.76	12	2.84	1568.00	7876.00	30650	20240716	-29.20	11050	20231110	96.38	30650	-29.20	20240716	14600	48.63	20240206	30650	-29.20	20240716	11050	96.38	20231110	2.82	N	448710	100	6 억		25983	N	N	0	N	00	N
26	20241028	151356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	-450	5	-2.02	3109796750	142210	60.27	22550	22900	21300	28950	15650	22300	21867.59	0.50	0	-16036	23500	22900	22050	21450	20600	23200	21750	6	6650	100	16050	50	1	5166069	1129	13.93	2.77	12	2.75	1568.00	7876.00	30650	20240716	-28.71	11050	20231110	97.74	30650	-28.71	20240716	14600	49.66	20240206	30650	-28.71	20240716	11050	97.74	20231110	2.82	N	448710	100	6 억		25983	N	N	0	N	00	N
27	20241028	141359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	-350	5	-1.57	2682689450	122745	52.02	22550	22900	21300	28950	15650	22300	21855.73	0.50	0	-12525	23500	22900	22050	21450	20600	23200	21750	6	6650	100	16050	50	1	5166069	1134	14.00	2.79	12	2.38	1568.00	7876.00	30650	20240716	-28.38	11050	20231110	98.64	30650	-28.38	20240716	14600	50.34	20240206	30650	-28.38	20240716	11050	98.64	20231110	2.82	N	448710	100	6 억		25983	N	N	0	N	00	N
28	20241028	131352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-600	5	-2.69	2483705250	113588	48.14	22550	22900	21300	28950	15650	22300	21865.85	0.50	0	-12990	23500	22900	22050	21450	20600	23200	21750	6	6650	100	16050	50	1	5166069	1121	13.84	2.76	12	2.20	1568.00	7876.00	30650	20240716	-29.20	11050	20231110	96.38	30650	-29.20	20240716	14600	48.63	20240206	30650	-29.20	20240716	11050	96.38	20231110	2.82	N	448710	100	6 억		25983	N	N	0	N	00	N
29	20241028	121352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-500	5	-2.24	2361138350	107950	45.75	22550	22900	21300	28950	15650	22300	21872.45	0.50	0	-12314	23500	22900	22050	21450	20600	23200	21750	6	6650	100	16050	50	1	5166069	1126	13.90	2.77	12	2.09	1568.00	7876.00	30650	20240716	-28.87	11050	20231110	97.29	30650	-28.87	20240716	14600	49.32	20240206	30650	-28.87	20240716	11050	97.29	20231110	2.82	N	448710	100	6 억		25983	N	N	0	N	00	N
30	20241028	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-500	5	-2.24	1902421100	86595	36.70	22550	22900	21450	28950	15650	22300	21969.11	0.50	0	-11065	23500	22900	22050	21450	20600	23200	21750	6	6650	100	16050	50	1	5166069	1126	13.90	2.77	12	1.68	1568.00	7876.00	30650	20240716	-28.87	11050	20231110	97.29	30650	-28.87	20240716	14600	49.32	20240206	30650	-28.87	20240716	11050	97.29	20231110	2.82	N	448710	100	6 억		25983	N	N	0	N	00	N
31	20241028	101338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	-650	5	-2.91	1515003350	68643	29.09	22550	22900	21600	28950	15650	22300	22070.71	0.50	0	-6346	23500	22900	22050	21450	20600	23200	21750	6	6650	100	16050	50	1	5166069	1118	13.81	2.75	12	1.33	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	2.82	N	448710	100	6 억		25983	N	N	0	N	00	N
32	20241028	091349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	-200	5	-0.90	634134500	28282	11.99	22550	22900	22050	28950	15650	22300	22421.91	0.50	0	-8349	23500	22900	22050	21450	20600	23200	21750	6	6650	100	16050	50	1	5166069	1142	14.09	2.81	12	0.55	1568.00	7876.00	30650	20240716	-27.90	11050	20231110	100.00	30650	-27.90	20240716	14600	51.37	20240206	30650	-27.90	20240716	11050	100.00	20231110	2.82	N	448710	100	6 억		25983	N	N	0	N	00	N
33	20241025	161349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	650	2	3.00	5044962800	228305	94.21	21600	22650	21200	28100	15200	21650	22097.95	0.22	0	22038	23516	22582	21966	21032	20416	22275	20725	6	6450	100	15580	50	1	5166069	1152	14.22	2.83	12	4.42	1568.00	7876.00	30650	20240716	-27.24	11050	20231110	101.81	30650	-27.24	20240716	14600	52.74	20240206	30650	-27.24	20240716	11050	101.81	20231110	3.27	N	448710	100	6 억		11172	N	N	0	N	00	N
34	20241025	151355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	500	2	2.31	4811725350	217836	89.89	21600	22650	21200	28100	15200	21650	22089.99	0.22	0	21687	23516	22582	21966	21032	20416	22275	20725	6	6450	100	15580	50	1	5166069	1144	14.13	2.81	12	4.22	1568.00	7876.00	30650	20240716	-27.73	11050	20231110	100.45	30650	-27.73	20240716	14600	51.71	20240206	30650	-27.73	20240716	11050	100.45	20231110	3.27	N	448710	100	6 억		11172	N	N	0	N	00	N
35	20241025	141351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	800	2	3.70	4113179100	186394	76.92	21600	22650	21200	28100	15200	21650	22068.50	0.22	0	21438	23516	22582	21966	21032	20416	22275	20725	6	6450	100	15580	50	1	5166069	1160	14.32	2.85	12	3.61	1568.00	7876.00	30650	20240716	-26.75	11050	20231110	103.17	30650	-26.75	20240716	14600	53.77	20240206	30650	-26.75	20240716	11050	103.17	20231110	3.27	N	448710	100	6 억		11172	N	N	0	N	00	N
36	20241025	131352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	700	2	3.23	3442076000	156393	64.54	21600	22650	21200	28100	15200	21650	22010.56	0.22	0	20009	23516	22582	21966	21032	20416	22275	20725	6	6450	100	15580	50	1	5166069	1155	14.25	2.84	12	3.03	1568.00	7876.00	30650	20240716	-27.08	11050	20231110	102.26	30650	-27.08	20240716	14600	53.08	20240206	30650	-27.08	20240716	11050	102.26	20231110	3.27	N	448710	100	6 억		11172	N	N	0	N	00	N
37	20241025	121356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	850	2	3.93	3134387000	142693	58.89	21600	22650	21200	28100	15200	21650	21967.32	0.22	0	20745	23516	22582	21966	21032	20416	22275	20725	6	6450	100	15580	50	1	5166069	1162	14.35	2.86	12	2.76	1568.00	7876.00	30650	20240716	-26.59	11050	20231110	103.62	30650	-26.59	20240716	14600	54.11	20240206	30650	-26.59	20240716	11050	103.62	20231110	3.27	N	448710	100	6 억		11172	N	N	0	N	00	N
38	20241025	111350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	800	2	3.70	2406675000	110249	45.50	21600	22450	21200	28100	15200	21650	21830.46	0.22	0	23343	23516	22582	21966	21032	20416	22275	20725	6	6450	100	15580	50	1	5166069	1160	14.32	2.85	12	2.13	1568.00	7876.00	30650	20240716	-26.75	11050	20231110	103.17	30650	-26.75	20240716	14600	53.77	20240206	30650	-26.75	20240716	11050	103.17	20231110	3.27	N	448710	100	6 억		11172	N	N	0	N	00	N
39	20241025	101350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	450	2	2.08	1327538650	61640	25.44	21600	22100	21200	28100	15200	21650	21535.83	0.22	0	15060	23516	22582	21966	21032	20416	22275	20725	6	6450	100	15580	50	1	5166069	1142	14.09	2.81	12	1.19	1568.00	7876.00	30650	20240716	-27.90	11050	20231110	100.00	30650	-27.90	20240716	14600	51.37	20240206	30650	-27.90	20240716	11050	100.00	20231110	3.27	N	448710	100	6 억		11172	N	N	0	N	00	N
40	20241025	091353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	0	3	0.00	339261900	15738	6.49	21600	21850	21250	28100	15200	21650	21553.07	0.22	0	3256	23516	22582	21966	21032	20416	22275	20725	6	6450	100	15580	50	1	5166069	1118	13.81	2.75	12	0.30	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	3.27	N	448710	100	6 억		11172	N	N	0	N	00	N
41	20241024	161323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	-500	5	-2.26	5295052650	239563	14.63	22000	22900	21350	28750	15550	22150	22103.67	0.34	0	-5245	26650	24400	23150	20900	19650	25525	22025	6	6600	100	15940	50	1	5166069	1118	13.81	2.75	12	4.64	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	2.95	N	448710	100	6 억		17454	N	N	0	N	00	N
42	20241024	151337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-450	5	-2.03	5113180000	231162	14.12	22000	22900	21350	28750	15550	22150	22119.24	0.34	0	-5533	26650	24400	23150	20900	19650	25525	22025	6	6600	100	15940	50	1	5166069	1121	13.84	2.76	12	4.47	1568.00	7876.00	30650	20240716	-29.20	11050	20231110	96.38	30650	-29.20	20240716	14600	48.63	20240206	30650	-29.20	20240716	11050	96.38	20231110	2.95	N	448710	100	6 억		17454	N	N	0	N	00	N
43	20241024	141323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	-50	5	-0.23	4705278900	212563	12.99	22000	22900	21350	28750	15550	22150	22135.81	0.34	0	-1465	26650	24400	23150	20900	19650	25525	22025	6	6600	100	15940	50	1	5166069	1142	14.09	2.81	12	4.11	1568.00	7876.00	30650	20240716	-27.90	11050	20231110	100.00	30650	-27.90	20240716	14600	51.37	20240206	30650	-27.90	20240716	11050	100.00	20231110	2.95	N	448710	100	6 억		17454	N	N	0	N	00	N
44	20241024	131335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	-200	5	-0.90	4256678850	192305	11.75	22000	22900	21350	28750	15550	22150	22134.90	0.34	0	1838	26650	24400	23150	20900	19650	25525	22025	6	6600	100	15940	50	1	5166069	1134	14.00	2.79	12	3.72	1568.00	7876.00	30650	20240716	-28.38	11050	20231110	98.64	30650	-28.38	20240716	14600	50.34	20240206	30650	-28.38	20240716	11050	98.64	20231110	2.95	N	448710	100	6 억		17454	N	N	0	N	00	N
45	20241024	121327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-450	5	-2.03	3884672550	175357	10.71	22000	22900	21350	28750	15550	22150	22152.97	0.34	0	1677	26650	24400	23150	20900	19650	25525	22025	6	6600	100	15940	50	1	5166069	1121	13.84	2.76	12	3.39	1568.00	7876.00	30650	20240716	-29.20	11050	20231110	96.38	30650	-29.20	20240716	14600	48.63	20240206	30650	-29.20	20240716	11050	96.38	20231110	2.95	N	448710	100	6 억		17454	N	N	0	N	00	N
46	20241024	111328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	-500	5	-2.26	3321280050	149255	9.12	22000	22900	21550	28750	15550	22150	22253.59	0.34	0	-5008	26650	24400	23150	20900	19650	25525	22025	6	6600	100	15940	50	1	5166069	1118	13.81	2.75	12	2.89	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	2.95	N	448710	100	6 억		17454	N	N	0	N	00	N
47	20241024	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	200	2	0.90	2521739150	112780	6.89	22000	22900	21900	28750	15550	22150	22363.08	0.34	0	-4745	26650	24400	23150	20900	19650	25525	22025	6	6600	100	15940	50	1	5166069	1155	14.25	2.84	12	2.18	1568.00	7876.00	30650	20240716	-27.08	11050	20231110	102.26	30650	-27.08	20240716	14600	53.08	20240206	30650	-27.08	20240716	11050	102.26	20231110	2.95	N	448710	100	6 억		17454	N	N	0	N	00	N
48	20241024	091431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	300	2	1.35	1013746200	45724	2.79	22000	22500	21900	28750	15550	22150	22171.81	0.34	0	3521	26650	24400	23150	20900	19650	25525	22025	6	6600	100	15940	50	1	5166069	1160	14.32	2.85	12	0.89	1568.00	7876.00	30650	20240716	-26.75	11050	20231110	103.17	30650	-26.75	20240716	14600	53.77	20240206	30650	-26.75	20240716	11050	103.17	20231110	2.95	N	448710	100	6 억		17454	N	N	0	N	00	N
49	20241023	161332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	-250	5	-1.12	38561088650	1631889	290.16	22000	25400	21900	29100	15700	22400	23631.73	0.17	0	9624	24266	23332	22016	21082	19766	23800	21550	6	6700	100	16120	50	1	5166069	1144	14.13	2.81	12	31.59	1568.00	7876.00	30650	20240716	-27.73	11050	20231110	100.45	30650	-27.73	20240716	14600	51.71	20240206	30650	-27.73	20240716	11050	100.45	20231110	2.92	N	448710	100	6 억		8858	N	N	0	N	00	N
50	20241023	151400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	-100	5	-0.45	38149590150	1613325	286.86	22000	25400	21900	29100	15700	22400	23646.82	0.17	0	6894	24266	23332	22016	21082	19766	23800	21550	6	6700	100	16120	50	1	5166069	1152	14.22	2.83	12	31.23	1568.00	7876.00	30650	20240716	-27.24	11050	20231110	101.81	30650	-27.24	20240716	14600	52.74	20240206	30650	-27.24	20240716	11050	101.81	20231110	2.92	N	448710	100	6 억		8858	N	N	0	N	00	N
51	20241023	141404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-350	5	-1.56	36427596400	1536056	273.12	22000	25400	21900	29100	15700	22400	23715.31	0.17	0	3196	24266	23332	22016	21082	19766	23800	21550	6	6700	100	16120	50	1	5166069	1139	14.06	2.80	12	29.73	1568.00	7876.00	30650	20240716	-28.06	11050	20231110	99.55	30650	-28.06	20240716	14600	51.03	20240206	30650	-28.06	20240716	11050	99.55	20231110	2.92	N	448710	100	6 억		8858	N	N	0	N	00	N
52	20241023	131343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24000	1600	2	7.14	31296561250	1312209	233.32	22000	25400	21900	29100	15700	22400	23850.66	0.17	0	-983	24266	23332	22016	21082	19766	23800	21550	6	6700	100	16120	50	1	5166069	1240	15.31	3.05	12	25.40	1568.00	7876.00	30650	20240716	-21.70	11050	20231110	117.19	30650	-21.70	20240716	14600	64.38	20240206	30650	-21.70	20240716	11050	117.19	20231110	2.92	N	448710	100	6 억		8858	N	N	0	N	00	N
53	20241023	121339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	900	2	4.02	11993876000	521897	92.80	22000	23650	21900	29100	15700	22400	22981.69	0.17	0	4478	24266	23332	22016	21082	19766	23800	21550	6	6700	100	16120	50	1	5166069	1204	14.86	2.96	12	10.10	1568.00	7876.00	30650	20240716	-23.98	11050	20231110	110.86	30650	-23.98	20240716	14600	59.59	20240206	30650	-23.98	20240716	11050	110.86	20231110	2.92	N	448710	100	6 억		8858	N	N	0	N	00	N
54	20241023	111333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	400	2	1.79	9449526150	411532	73.17	22000	23650	21900	29100	15700	22400	22962.29	0.17	0	18079	24266	23332	22016	21082	19766	23800	21550	6	6700	100	16120	50	1	5166069	1178	14.54	2.89	12	7.97	1568.00	7876.00	30650	20240716	-25.61	11050	20231110	106.33	30650	-25.61	20240716	14600	56.16	20240206	30650	-25.61	20240716	11050	106.33	20231110	2.92	N	448710	100	6 억		8858	N	N	0	N	00	N
55	20241023	101337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23550	1150	2	5.13	6619639350	289316	51.44	22000	23600	21900	29100	15700	22400	22880.87	0.17	0	17346	24266	23332	22016	21082	19766	23800	21550	6	6700	100	16120	50	1	5166069	1217	15.02	2.99	12	5.60	1568.00	7876.00	30650	20240716	-23.16	11050	20231110	113.12	30650	-23.16	20240716	14600	61.30	20240206	30650	-23.16	20240716	11050	113.12	20231110	2.92	N	448710	100	6 억		8858	N	N	0	N	00	N
56	20241023	091337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-350	5	-1.56	1183618250	53314	9.48	22000	22650	21900	29100	15700	22400	22199.62	0.17	0	8110	24266	23332	22016	21082	19766	23800	21550	6	6700	100	16120	50	1	5166069	1139	14.06	2.80	12	1.03	1568.00	7876.00	30650	20240716	-28.06	11050	20231110	99.55	30650	-28.06	20240716	14600	51.03	20240206	30650	-28.06	20240716	11050	99.55	20231110	2.92	N	448710	100	6 억		8858	N	N	0	N	00	N
57	20241022	161321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	1750	2	8.47	11976585750	546599	298.21	21050	22950	20700	26800	14500	20650	21905.06	0.82	0	-35950	22550	21600	21050	20100	19550	21325	19825	6	6150	100	14860	50	1	5166069	1157	14.29	2.84	12	10.58	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	2.83	N	448710	100	6 억		42550	N	N	0	N	00	N
58	20241022	151340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	1400	2	6.78	11043667100	504790	275.40	21050	22950	20700	26800	14500	20650	21877.76	0.82	0	-35049	22550	21600	21050	20100	19550	21325	19825	6	6150	100	14860	50	1	5166069	1139	14.06	2.80	12	9.77	1568.00	7876.00	30650	20240716	-28.06	11050	20231110	99.55	30650	-28.06	20240716	14600	51.03	20240206	30650	-28.06	20240716	11050	99.55	20231110	2.83	N	448710	100	6 억		42550	N	N	0	N	00	N
59	20241022	141339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	350	2	1.69	3511606150	165211	90.13	21050	22000	20700	26800	14500	20650	21255.30	0.82	0	-21358	22550	21600	21050	20100	19550	21325	19825	6	6150	100	14860	50	1	5166069	1085	13.39	2.67	12	3.20	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	2.83	N	448710	100	6 억		42550	N	N	0	N	00	N
60	20241022	131338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	250	2	1.21	3273099300	153778	83.90	21050	22000	20700	26800	14500	20650	21284.60	0.82	0	-21652	22550	21600	21050	20100	19550	21325	19825	6	6150	100	14860	50	1	5166069	1080	13.33	2.65	12	2.98	1568.00	7876.00	30650	20240716	-31.81	11050	20231110	89.14	30650	-31.81	20240716	14600	43.15	20240206	30650	-31.81	20240716	11050	89.14	20231110	2.83	N	448710	100	6 억		42550	N	N	0	N	00	N
61	20241022	121334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	200	2	0.97	3130901200	146982	80.19	21050	22000	20700	26800	14500	20650	21301.28	0.82	0	-20137	22550	21600	21050	20100	19550	21325	19825	6	6150	100	14860	50	1	5166069	1077	13.30	2.65	12	2.85	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	2.83	N	448710	100	6 억		42550	N	N	0	N	00	N
62	20241022	111329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	850	2	4.12	2740496350	128600	70.16	21050	22000	20700	26800	14500	20650	21310.26	0.82	0	-13551	22550	21600	21050	20100	19550	21325	19825	6	6150	100	14860	50	1	5166069	1111	13.71	2.73	12	2.49	1568.00	7876.00	30650	20240716	-29.85	11050	20231110	94.57	30650	-29.85	20240716	14600	47.26	20240206	30650	-29.85	20240716	11050	94.57	20231110	2.83	N	448710	100	6 억		42550	N	N	0	N	00	N
63	20241022	101331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	450	2	2.18	1245146150	58954	32.16	21050	21500	20700	26800	14500	20650	21120.68	0.82	0	-13426	22550	21600	21050	20100	19550	21325	19825	6	6150	100	14860	50	1	5166069	1090	13.46	2.68	12	1.14	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	2.83	N	448710	100	6 억		42550	N	N	0	N	00	N
64	20241022	091331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	750	2	3.63	589967350	27730	15.13	21050	21500	20950	26800	14500	20650	21275.53	0.82	0	-5148	22550	21600	21050	20100	19550	21325	19825	6	6150	100	14860	50	1	5166069	1106	13.65	2.72	12	0.54	1568.00	7876.00	30650	20240716	-30.18	11050	20231110	93.67	30650	-30.18	20240716	14600	46.58	20240206	30650	-30.18	20240716	11050	93.67	20231110	2.83	N	448710	100	6 억		42550	N	N	0	N	00	N
65	20241021	161315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	-300	5	-1.43	3897331700	182209	114.56	21250	22000	20500	27200	14700	20950	21390.15	1.07	0	-13599	22250	21600	21150	20500	20050	21375	20275	6	6250	100	15080	50	1	5166069	1067	13.17	2.62	12	3.53	1568.00	7876.00	30650	20240716	-32.63	11050	20231110	86.88	30650	-32.63	20240716	14600	41.44	20240206	30650	-32.63	20240716	11050	86.88	20231110	2.77	N	448710	100	6 억		55068	N	N	0	N	00	N
66	20241021	151326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	-350	5	-1.67	3815785600	178244	112.06	21250	22000	20500	27200	14700	20950	21407.79	1.07	0	-14806	22250	21600	21150	20500	20050	21375	20275	6	6250	100	15080	50	1	5166069	1064	13.14	2.62	12	3.45	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	2.77	N	448710	100	6 억		55068	N	N	0	N	00	N
67	20241021	141328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-50	5	-0.24	3443724050	160297	100.78	21250	22000	20800	27200	14700	20950	21483.57	1.07	0	-14360	22250	21600	21150	20500	20050	21375	20275	6	6250	100	15080	50	1	5166069	1080	13.33	2.65	12	3.10	1568.00	7876.00	30650	20240716	-31.81	11050	20231110	89.14	30650	-31.81	20240716	14600	43.15	20240206	30650	-31.81	20240716	11050	89.14	20231110	2.77	N	448710	100	6 억		55068	N	N	0	N	00	N
68	20241021	131325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	0	3	0.00	3189786550	148131	93.13	21250	22000	20900	27200	14700	20950	21533.76	1.07	0	-17175	22250	21600	21150	20500	20050	21375	20275	6	6250	100	15080	50	1	5166069	1082	13.36	2.66	12	2.87	1568.00	7876.00	30650	20240716	-31.65	11050	20231110	89.59	30650	-31.65	20240716	14600	43.49	20240206	30650	-31.65	20240716	11050	89.59	20231110	2.77	N	448710	100	6 억		55068	N	N	0	N	00	N
69	20241021	121323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	150	2	0.72	2992006450	138729	87.22	21250	22000	21000	27200	14700	20950	21567.51	1.07	0	-16368	22250	21600	21150	20500	20050	21375	20275	6	6250	100	15080	50	1	5166069	1090	13.46	2.68	12	2.69	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	2.77	N	448710	100	6 억		55068	N	N	0	N	00	N
70	20241021	111316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	400	2	1.91	2687534900	124368	78.19	21250	22000	21000	27200	14700	20950	21609.81	1.07	0	-14438	22250	21600	21150	20500	20050	21375	20275	6	6250	100	15080	50	1	5166069	1103	13.62	2.71	12	2.41	1568.00	7876.00	30650	20240716	-30.34	11050	20231110	93.21	30650	-30.34	20240716	14600	46.23	20240206	30650	-30.34	20240716	11050	93.21	20231110	2.77	N	448710	100	6 억		55068	N	N	0	N	00	N
71	20241021	101323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	1000	2	4.77	2203101000	101977	64.11	21250	22000	21000	27200	14700	20950	21604.23	1.07	0	-4395	22250	21600	21150	20500	20050	21375	20275	6	6250	100	15080	50	1	5166069	1134	14.00	2.79	12	1.97	1568.00	7876.00	30650	20240716	-28.38	11050	20231110	98.64	30650	-28.38	20240716	14600	50.34	20240206	30650	-28.38	20240716	11050	98.64	20231110	2.77	N	448710	100	6 억		55068	N	N	0	N	00	N
72	20241021	091320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	700	2	3.34	883743700	41327	25.98	21250	21750	21000	27200	14700	20950	21384.72	1.07	0	805	22250	21600	21150	20500	20050	21375	20275	6	6250	100	15080	50	1	5166069	1118	13.81	2.75	12	0.80	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	2.77	N	448710	100	6 억		55068	N	N	0	N	00	N
73	20241018	161317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	-50	5	-0.24	3323477450	156964	42.59	21550	21800	20700	27300	14700	21000	21173.98	1.85	0	-41829	22660	21830	20520	19690	18380	22245	20105	6	6300	100	15120	50	1	5166069	1082	13.36	2.66	12	3.04	1568.00	7876.00	30650	20240716	-31.65	11050	20231110	89.59	30650	-31.65	20240716	14600	43.49	20240206	30650	-31.65	20240716	11050	89.59	20231110	2.73	N	448710	100	6 억		95314	N	N	0	N	00	N
74	20241018	151353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-150	5	-0.71	3239747650	152956	41.50	21550	21800	20700	27300	14700	21000	21180.91	1.85	0	-42078	22660	21830	20520	19690	18380	22245	20105	6	6300	100	15120	50	1	5166069	1077	13.30	2.65	12	2.96	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	2.73	N	448710	100	6 억		95314	N	N	0	N	00	N
75	20241018	141352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-150	5	-0.71	2924327350	137932	37.43	21550	21800	20700	27300	14700	21000	21201.22	1.85	0	-38213	22660	21830	20520	19690	18380	22245	20105	6	6300	100	15120	50	1	5166069	1077	13.30	2.65	12	2.67	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	2.73	N	448710	100	6 억		95314	N	N	0	N	00	N
76	20241018	131336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-100	5	-0.48	2798432000	131889	35.79	21550	21800	20750	27300	14700	21000	21218.08	1.85	0	-36114	22660	21830	20520	19690	18380	22245	20105	6	6300	100	15120	50	1	5166069	1080	13.33	2.65	12	2.55	1568.00	7876.00	30650	20240716	-31.81	11050	20231110	89.14	30650	-31.81	20240716	14600	43.15	20240206	30650	-31.81	20240716	11050	89.14	20231110	2.73	N	448710	100	6 억		95314	N	N	0	N	00	N
77	20241018	121348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-100	5	-0.48	2631084850	123862	33.61	21550	21800	20800	27300	14700	21000	21242.07	1.85	0	-35835	22660	21830	20520	19690	18380	22245	20105	6	6300	100	15120	50	1	5166069	1080	13.33	2.65	12	2.40	1568.00	7876.00	30650	20240716	-31.81	11050	20231110	89.14	30650	-31.81	20240716	14600	43.15	20240206	30650	-31.81	20240716	11050	89.14	20231110	2.73	N	448710	100	6 억		95314	N	N	0	N	00	N
78	20241018	111343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	50	2	0.24	2454639400	115445	31.32	21550	21800	20800	27300	14700	21000	21262.41	1.85	0	-35437	22660	21830	20520	19690	18380	22245	20105	6	6300	100	15120	50	1	5166069	1087	13.42	2.67	12	2.23	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	2.73	N	448710	100	6 억		95314	N	N	0	N	00	N
79	20241018	101328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21200	200	2	0.95	2200721200	103449	28.07	21550	21800	20800	27300	14700	21000	21273.49	1.85	0	-32765	22660	21830	20520	19690	18380	22245	20105	6	6300	100	15120	50	1	5166069	1095	13.52	2.69	12	2.00	1568.00	7876.00	30650	20240716	-30.83	11050	20231110	91.86	30650	-30.83	20240716	14600	45.21	20240206	30650	-30.83	20240716	11050	91.86	20231110	2.73	N	448710	100	6 억		95314	N	N	0	N	00	N
80	20241018	091326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21200	200	2	0.95	1498937100	70157	19.04	21550	21800	20800	27300	14700	21000	21365.47	1.85	0	-26432	22660	21830	20520	19690	18380	22245	20105	6	6300	100	15120	50	1	5166069	1095	13.52	2.69	12	1.36	1568.00	7876.00	30650	20240716	-30.83	11050	20231110	91.86	30650	-30.83	20240716	14600	45.21	20240206	30650	-30.83	20240716	11050	91.86	20231110	2.73	N	448710	100	6 억		95314	N	N	0	N	00	N
81	20241017	161321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	2250	2	12.00	7531743730	365238	859.24	19500	21350	19210	24350	13130	18750	20621.01	0.87	0	58472	19476	19112	18726	18362	17976	18920	18170	6	5600	100	13500	50	1	5166069	1085	13.39	2.67	12	7.07	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	2.82	N	448710	100	6 억		45163	N	N	0	N	00	N
82	20241017	151325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	2000	2	10.67	7287301530	353552	831.75	19500	21350	19210	24350	13130	18750	20612.03	0.87	0	57974	19476	19112	18726	18362	17976	18920	18170	6	5600	100	13500	50	1	5166069	1072	13.23	2.63	12	6.84	1568.00	7876.00	30650	20240716	-32.30	11050	20231110	87.78	30650	-32.30	20240716	14600	42.12	20240206	30650	-32.30	20240716	11050	87.78	20231110	2.82	N	448710	100	6 억		45163	N	N	0	N	00	N
83	20241017	141333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	1800	2	9.60	6890830780	334410	786.72	19500	21350	19210	24350	13130	18750	20606.30	0.87	0	59570	19476	19112	18726	18362	17976	18920	18170	6	5600	100	13500	50	1	5166069	1062	13.11	2.61	12	6.47	1568.00	7876.00	30650	20240716	-32.95	11050	20231110	85.97	30650	-32.95	20240716	14600	40.75	20240206	30650	-32.95	20240716	11050	85.97	20231110	2.82	N	448710	100	6 억		45163	N	N	0	N	00	N
84	20241017	131325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	2100	2	11.20	6508457130	315991	743.39	19500	21350	19210	24350	13130	18750	20597.36	0.87	0	58170	19476	19112	18726	18362	17976	18920	18170	6	5600	100	13500	50	1	5166069	1077	13.30	2.65	12	6.12	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	2.82	N	448710	100	6 억		45163	N	N	0	N	00	N
85	20241017	121331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	2300	2	12.27	6000246230	291713	686.27	19500	21350	19210	24350	13130	18750	20569.42	0.87	0	55518	19476	19112	18726	18362	17976	18920	18170	6	5600	100	13500	50	1	5166069	1087	13.42	2.67	12	5.65	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	2.82	N	448710	100	6 억		45163	N	N	0	N	00	N
86	20241017	111329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	2300	2	12.27	4936042230	241317	567.71	19500	21300	19210	24350	13130	18750	20455.06	0.87	0	41718	19476	19112	18726	18362	17976	18920	18170	6	5600	100	13500	50	1	5166069	1087	13.42	2.67	12	4.67	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	2.82	N	448710	100	6 억		45163	N	N	0	N	00	N
87	20241017	101326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	1250	2	6.67	1552766150	78820	185.43	19500	20250	19210	24350	13130	18750	19700.95	0.87	0	17090	19476	19112	18726	18362	17976	18920	18170	6	5600	100	13500	50	1	5166069	1033	12.76	2.54	12	1.53	1568.00	7876.00	30650	20240716	-34.75	11050	20231110	81.00	30650	-34.75	20240716	14600	36.99	20240206	30650	-34.75	20240716	11050	81.00	20231110	2.82	N	448710	100	6 억		45163	N	N	0	N	00	N
88	20241017	091317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	800	2	4.27	463854970	23792	55.97	19500	19850	19210	24350	13130	18750	19498.33	0.87	0	4240	19476	19112	18726	18362	17976	18920	18170	6	5600	100	13500	10	1	5166069	1010	12.47	2.48	12	0.46	1568.00	7876.00	30650	20240716	-36.22	11050	20231110	76.92	30650	-36.22	20240716	14600	33.90	20240206	30650	-36.22	20240716	11050	76.92	20231110	2.82	N	448710	100	6 억		45163	N	N	0	N	00	N
89	20241016	161310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-250	5	-1.32	790568700	42344	48.47	18850	19090	18340	24700	13300	19000	18670.12	0.87	0	218	19920	19460	19120	18660	18320	19290	18490	6	5700	100	13680	10	1	5166069	969	11.96	2.38	12	0.82	1568.00	7876.00	30650	20240716	-38.83	11050	20231110	69.68	30650	-38.83	20240716	14600	28.42	20240206	30650	-38.83	20240716	11050	69.68	20231110	2.84	N	448710	100	6 억		44779	N	N	0	N	00	N
90	20241016	151318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	-110	5	-0.58	766489570	41061	47.00	18850	19090	18340	24700	13300	19000	18667.09	0.87	0	-118	19920	19460	19120	18660	18320	19290	18490	6	5700	100	13680	10	1	5166069	976	12.05	2.40	12	0.79	1568.00	7876.00	30650	20240716	-38.37	11050	20231110	70.95	30650	-38.37	20240716	14600	29.38	20240206	30650	-38.37	20240716	11050	70.95	20231110	2.84	N	448710	100	6 억		44779	N	N	0	N	00	N
91	20241016	141321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-20	5	-0.11	724206170	38820	44.43	18850	19090	18340	24700	13300	19000	18655.49	0.87	0	324	19920	19460	19120	18660	18320	19290	18490	6	5700	100	13680	10	1	5166069	981	12.10	2.41	12	0.75	1568.00	7876.00	30650	20240716	-38.08	11050	20231110	71.76	30650	-38.08	20240716	14600	30.00	20240206	30650	-38.08	20240716	11050	71.76	20231110	2.84	N	448710	100	6 억		44779	N	N	0	N	00	N
92	20241016	131314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	-110	5	-0.58	656043140	35216	40.31	18850	19090	18340	24700	13300	19000	18629.12	0.87	0	-97	19920	19460	19120	18660	18320	19290	18490	6	5700	100	13680	10	1	5166069	976	12.05	2.40	12	0.68	1568.00	7876.00	30650	20240716	-38.37	11050	20231110	70.95	30650	-38.37	20240716	14600	29.38	20240206	30650	-38.37	20240716	11050	70.95	20231110	2.84	N	448710	100	6 억		44779	N	N	0	N	00	N
93	20241016	121314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	-240	5	-1.26	555713130	29899	34.22	18850	19090	18340	24700	13300	19000	18586.35	0.87	0	-2295	19920	19460	19120	18660	18320	19290	18490	6	5700	100	13680	10	1	5166069	969	11.96	2.38	12	0.58	1568.00	7876.00	30650	20240716	-38.79	11050	20231110	69.77	30650	-38.79	20240716	14600	28.49	20240206	30650	-38.79	20240716	11050	69.77	20231110	2.84	N	448710	100	6 억		44779	N	N	0	N	00	N
94	20241016	111312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18680	-320	5	-1.68	504936870	27191	31.12	18850	19090	18340	24700	13300	19000	18570.00	0.87	0	-3357	19920	19460	19120	18660	18320	19290	18490	6	5700	100	13680	10	1	5166069	965	11.91	2.37	12	0.53	1568.00	7876.00	30650	20240716	-39.05	11050	20231110	69.05	30650	-39.05	20240716	14600	27.95	20240206	30650	-39.05	20240716	11050	69.05	20231110	2.84	N	448710	100	6 억		44779	N	N	0	N	00	N
95	20241016	101311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18580	-420	5	-2.21	398842180	21473	24.58	18850	19090	18340	24700	13300	19000	18574.12	0.87	0	-5277	19920	19460	19120	18660	18320	19290	18490	6	5700	100	13680	10	1	5166069	960	11.85	2.36	12	0.42	1568.00	7876.00	30650	20240716	-39.38	11050	20231110	68.14	30650	-39.38	20240716	14600	27.26	20240206	30650	-39.38	20240716	11050	68.14	20231110	2.84	N	448710	100	6 억		44779	N	N	0	N	00	N
96	20241016	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	-270	5	-1.42	46336360	2457	2.81	18850	19090	18730	24700	13300	19000	18858.92	0.87	0	-1860	19920	19460	19120	18660	18320	19290	18490	6	5700	100	13680	10	1	5166069	968	11.95	2.38	12	0.05	1568.00	7876.00	30650	20240716	-38.89	11050	20231110	69.50	30650	-38.89	20240716	14600	28.29	20240206	30650	-38.89	20240716	11050	69.50	20231110	2.84	N	448710	100	6 억		44779	N	N	0	N	00	N
97	20241015	161305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-500	5	-2.56	1661760590	86716	154.21	19500	19580	18780	25350	13650	19500	19163.97	1.06	0	-26163	20266	19882	19526	19142	18786	19870	19130	6	5850	100	14040	10	1	5166069	982	12.12	2.41	12	1.68	1568.00	7876.00	30650	20240716	-38.01	11050	20231110	71.95	30650	-38.01	20240716	14600	30.14	20240206	30650	-38.01	20240716	11050	71.95	20231110	2.88	N	448710	100	6 억		54544	N	N	0	N	00	N
98	20241015	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-450	5	-2.31	1620041560	84521	150.31	19500	19580	18780	25350	13650	19500	19167.14	1.06	0	-26092	20266	19882	19526	19142	18786	19870	19130	6	5850	100	14040	10	1	5166069	984	12.15	2.42	12	1.64	1568.00	7876.00	30650	20240716	-37.85	11050	20231110	72.40	30650	-37.85	20240716	14600	30.48	20240206	30650	-37.85	20240716	11050	72.40	20231110	2.88	N	448710	100	6 억		54544	N	N	0	N	00	N
99	20241015	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-600	5	-3.08	1380039420	71846	127.77	19500	19580	18780	25350	13650	19500	19208.11	1.06	0	-23516	20266	19882	19526	19142	18786	19870	19130	6	5850	100	14040	10	1	5166069	976	12.05	2.40	12	1.39	1568.00	7876.00	30650	20240716	-38.34	11050	20231110	71.04	30650	-38.34	20240716	14600	29.45	20240206	30650	-38.34	20240716	11050	71.04	20231110	2.88	N	448710	100	6 억		54544	N	N	0	N	00	N
100	20241015	131312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-320	5	-1.64	860586120	44502	79.14	19500	19580	19120	25350	13650	19500	19337.97	1.06	0	-5781	20266	19882	19526	19142	18786	19870	19130	6	5850	100	14040	10	1	5166069	991	12.23	2.44	12	0.86	1568.00	7876.00	30650	20240716	-37.42	11050	20231110	73.57	30650	-37.42	20240716	14600	31.37	20240206	30650	-37.42	20240716	11050	73.57	20231110	2.88	N	448710	100	6 억		54544	N	N	0	N	00	N
101	20241015	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-210	5	-1.08	746148160	38556	68.57	19500	19580	19120	25350	13650	19500	19352.14	1.06	0	-3960	20266	19882	19526	19142	18786	19870	19130	6	5850	100	14040	10	1	5166069	997	12.30	2.45	12	0.75	1568.00	7876.00	30650	20240716	-37.06	11050	20231110	74.57	30650	-37.06	20240716	14600	32.12	20240206	30650	-37.06	20240716	11050	74.57	20231110	2.88	N	448710	100	6 억		54544	N	N	0	N	00	N
102	20241015	111320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	30	2	0.15	547042010	28285	50.30	19500	19580	19120	25350	13650	19500	19340.09	1.06	0	-2094	20266	19882	19526	19142	18786	19870	19130	6	5850	100	14040	10	1	5166069	1009	12.46	2.48	12	0.55	1568.00	7876.00	30650	20240716	-36.28	11050	20231110	76.74	30650	-36.28	20240716	14600	33.77	20240206	30650	-36.28	20240716	11050	76.74	20231110	2.88	N	448710	100	6 억		54544	N	N	0	N	00	N
103	20241015	101316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	-50	5	-0.26	469055770	24278	43.17	19500	19580	19120	25350	13650	19500	19319.85	1.06	0	-1134	20266	19882	19526	19142	18786	19870	19130	6	5850	100	14040	10	1	5166069	1005	12.40	2.47	12	0.47	1568.00	7876.00	30650	20240716	-36.54	11050	20231110	76.02	30650	-36.54	20240716	14600	33.22	20240206	30650	-36.54	20240716	11050	76.02	20231110	2.88	N	448710	100	6 억		54544	N	N	0	N	00	N
104	20241015	091312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-320	5	-1.64	255838780	13226	23.52	19500	19580	19180	25350	13650	19500	19343.07	1.06	0	-954	20266	19882	19526	19142	18786	19870	19130	6	5850	100	14040	10	1	5166069	991	12.23	2.44	12	0.26	1568.00	7876.00	30650	20240716	-37.42	11050	20231110	73.57	30650	-37.42	20240716	14600	31.37	20240206	30650	-37.42	20240716	11050	73.57	20231110	2.88	N	448710	100	6 억		54544	N	N	0	N	00	N
105	20241014	161238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	160	2	0.83	1071296860	55006	152.10	19500	19910	19170	25100	13540	19340	19475.95	1.09	0	-1763	19900	19620	19330	19050	18760	19760	19190	6	5760	100	13920	10	1	5166069	1007	12.44	2.48	12	1.06	1568.00	7876.00	30650	20240716	-36.38	11050	20231110	76.47	30650	-36.38	20240716	14600	33.56	20240206	30650	-36.38	20240716	11050	76.47	20231110	2.75	N	448710	100	6 억		56150	N	N	0	N	00	N
106	20241014	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	120	2	0.62	1038024100	53299	147.38	19500	19910	19170	25100	13540	19340	19475.49	1.09	0	-2025	19900	19620	19330	19050	18760	19760	19190	6	5760	100	13920	10	1	5166069	1005	12.41	2.47	12	1.03	1568.00	7876.00	30650	20240716	-36.51	11050	20231110	76.11	30650	-36.51	20240716	14600	33.29	20240206	30650	-36.51	20240716	11050	76.11	20231110	2.75	N	448710	100	6 억		56150	N	N	0	N	00	N
107	20241014	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-130	5	-0.67	862918640	44223	122.28	19500	19910	19170	25100	13540	19340	19512.89	1.09	0	-3108	19900	19620	19330	19050	18760	19760	19190	6	5760	100	13920	10	1	5166069	992	12.25	2.44	12	0.86	1568.00	7876.00	30650	20240716	-37.32	11050	20231110	73.85	30650	-37.32	20240716	14600	31.58	20240206	30650	-37.32	20240716	11050	73.85	20231110	2.75	N	448710	100	6 억		56150	N	N	0	N	00	N
108	20241014	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-60	5	-0.31	806689740	41299	114.20	19500	19910	19170	25100	13540	19340	19532.91	1.09	0	-1649	19900	19620	19330	19050	18760	19760	19190	6	5760	100	13920	10	1	5166069	996	12.30	2.45	12	0.80	1568.00	7876.00	30650	20240716	-37.10	11050	20231110	74.48	30650	-37.10	20240716	14600	32.05	20240206	30650	-37.10	20240716	11050	74.48	20231110	2.75	N	448710	100	6 억		56150	N	N	0	N	00	N
109	20241014	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-70	5	-0.36	769786290	39385	108.91	19500	19910	19170	25100	13540	19340	19545.16	1.09	0	-1535	19900	19620	19330	19050	18760	19760	19190	6	5760	100	13920	10	1	5166069	996	12.29	2.45	12	0.76	1568.00	7876.00	30650	20240716	-37.13	11050	20231110	74.39	30650	-37.13	20240716	14600	31.99	20240206	30650	-37.13	20240716	11050	74.39	20231110	2.75	N	448710	100	6 억		56150	N	N	0	N	00	N
110	20241014	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	100	2	0.52	698344210	35689	98.69	19500	19910	19170	25100	13540	19340	19567.49	1.09	0	-285	19900	19620	19330	19050	18760	19760	19190	6	5760	100	13920	10	1	5166069	1004	12.40	2.47	12	0.69	1568.00	7876.00	30650	20240716	-36.57	11050	20231110	75.93	30650	-36.57	20240716	14600	33.15	20240206	30650	-36.57	20240716	11050	75.93	20231110	2.75	N	448710	100	6 억		56150	N	N	0	N	00	N
111	20241014	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19830	490	2	2.53	565980320	28916	79.96	19500	19910	19170	25100	13540	19340	19573.26	1.09	0	994	19900	19620	19330	19050	18760	19760	19190	6	5760	100	13920	10	1	5166069	1024	12.65	2.52	12	0.56	1568.00	7876.00	30650	20240716	-35.30	11050	20231110	79.46	30650	-35.30	20240716	14600	35.82	20240206	30650	-35.30	20240716	11050	79.46	20231110	2.75	N	448710	100	6 억		56150	N	N	0	N	00	N
112	20241014	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-50	5	-0.26	156727000	8061	22.29	19500	19660	19260	25100	13540	19340	19442.62	1.09	0	-2260	19900	19620	19330	19050	18760	19760	19190	6	5760	100	13920	10	1	5166069	997	12.30	2.45	12	0.16	1568.00	7876.00	30650	20240716	-37.06	11050	20231110	74.57	30650	-37.06	20240716	14600	32.12	20240206	30650	-37.06	20240716	11050	74.57	20231110	2.75	N	448710	100	6 억		56150	N	N	0	N	00	N
113	20241011	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	120	2	0.62	695047580	36061	37.40	19180	19610	19040	24950	13460	19220	19274.22	1.05	0	1841	20506	19862	19286	18642	18066	19575	18355	6	5730	100	13830	10	1	5166069	999	12.33	2.46	12	0.70	1568.00	7876.00	30650	20240716	-36.90	11050	20231110	75.02	30650	-36.90	20240716	14600	32.47	20240206	30650	-36.90	20240716	11050	75.02	20231110	2.95	N	448710	100	6 억		54358	N	N	0	N	00	N
114	20241011	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	-60	5	-0.31	650098870	33716	34.97	19180	19610	19040	24950	13460	19220	19281.61	1.05	0	975	20506	19862	19286	18642	18066	19575	18355	6	5730	100	13830	10	1	5166069	990	12.22	2.43	12	0.65	1568.00	7876.00	30650	20240716	-37.49	11050	20231110	73.39	30650	-37.49	20240716	14600	31.23	20240206	30650	-37.49	20240716	11050	73.39	20231110	2.95	N	448710	100	6 억		54358	N	N	0	N	00	N
115	20241011	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-90	5	-0.47	535495930	27735	28.77	19180	19610	19040	24950	13460	19220	19307.59	1.05	0	66	20506	19862	19286	18642	18066	19575	18355	6	5730	100	13830	10	1	5166069	988	12.20	2.43	12	0.54	1568.00	7876.00	30650	20240716	-37.59	11050	20231110	73.12	30650	-37.59	20240716	14600	31.03	20240206	30650	-37.59	20240716	11050	73.12	20231110	2.95	N	448710	100	6 억		54358	N	N	0	N	00	N
116	20241011	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-20	5	-0.10	495166540	25634	26.59	19180	19610	19040	24950	13460	19220	19316.79	1.05	0	877	20506	19862	19286	18642	18066	19575	18355	6	5730	100	13830	10	1	5166069	992	12.24	2.44	12	0.50	1568.00	7876.00	30650	20240716	-37.36	11050	20231110	73.76	30650	-37.36	20240716	14600	31.51	20240206	30650	-37.36	20240716	11050	73.76	20231110	2.95	N	448710	100	6 억		54358	N	N	0	N	00	N
117	20241011	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	110	2	0.57	455054550	23554	24.43	19180	19610	19040	24950	13460	19220	19319.63	1.05	0	1197	20506	19862	19286	18642	18066	19575	18355	6	5730	100	13830	10	1	5166069	999	12.33	2.45	12	0.46	1568.00	7876.00	30650	20240716	-36.93	11050	20231110	74.93	30650	-36.93	20240716	14600	32.40	20240206	30650	-36.93	20240716	11050	74.93	20231110	2.95	N	448710	100	6 억		54358	N	N	0	N	00	N
118	20241011	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	120	2	0.62	382463810	19821	20.56	19180	19610	19040	24950	13460	19220	19295.89	1.05	0	1261	20506	19862	19286	18642	18066	19575	18355	6	5730	100	13830	10	1	5166069	999	12.33	2.46	12	0.38	1568.00	7876.00	30650	20240716	-36.90	11050	20231110	75.02	30650	-36.90	20240716	14600	32.47	20240206	30650	-36.90	20240716	11050	75.02	20231110	2.95	N	448710	100	6 억		54358	N	N	0	N	00	N
119	20241011	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-10	5	-0.05	304589950	15755	16.34	19180	19610	19160	24950	13460	19220	19332.91	1.05	0	2385	20506	19862	19286	18642	18066	19575	18355	6	5730	100	13830	10	1	5166069	992	12.25	2.44	12	0.30	1568.00	7876.00	30650	20240716	-37.32	11050	20231110	73.85	30650	-37.32	20240716	14600	31.58	20240206	30650	-37.32	20240716	11050	73.85	20231110	2.95	N	448710	100	6 억		54358	N	N	0	N	00	N
120	20241011	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	130	2	0.68	121199600	6228	6.46	19180	19610	19180	24950	13460	19220	19460.44	1.05	0	1972	20506	19862	19286	18642	18066	19575	18355	6	5730	100	13830	10	1	5166069	1000	12.34	2.46	12	0.12	1568.00	7876.00	30650	20240716	-36.87	11050	20231110	75.11	30650	-36.87	20240716	14600	32.53	20240206	30650	-36.87	20240716	11050	75.11	20231110	2.95	N	448710	100	6 억		54358	N	N	0	N	00	N
121	20241010	161311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	-830	5	-4.14	1836425400	95669	104.83	19880	19930	18710	26050	14050	20050	19195.11	1.48	0	-25262	21263	20656	20193	19586	19123	20425	19355	6	6000	100	14430	10	1	5166069	993	12.26	2.44	12	1.85	1568.00	7876.00	30650	20240716	-37.29	11050	20231110	73.94	30650	-37.29	20240716	14600	31.64	20240206	30650	-37.29	20240716	11050	73.94	20231110	2.88	N	448710	100	6 억		76649	N	N	0	N	00	N
122	20241010	151331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-880	5	-4.39	1798658140	93705	102.68	19880	19930	18710	26050	14050	20050	19194.43	1.48	0	-25460	21263	20656	20193	19586	19123	20425	19355	6	6000	100	14430	10	1	5166069	990	12.23	2.43	12	1.81	1568.00	7876.00	30650	20240716	-37.46	11050	20231110	73.48	30650	-37.46	20240716	14600	31.30	20240206	30650	-37.46	20240716	11050	73.48	20231110	2.88	N	448710	100	6 억		76649	N	N	0	N	00	N
123	20241010	141324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-720	5	-3.59	1701878940	88674	97.16	19880	19930	18710	26050	14050	20050	19192.04	1.48	0	-24924	21263	20656	20193	19586	19123	20425	19355	6	6000	100	14430	10	1	5166069	999	12.33	2.45	12	1.72	1568.00	7876.00	30650	20240716	-36.93	11050	20231110	74.93	30650	-36.93	20240716	14600	32.40	20240206	30650	-36.93	20240716	11050	74.93	20231110	2.88	N	448710	100	6 억		76649	N	N	0	N	00	N
124	20241010	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	-640	5	-3.19	1608209230	83829	91.86	19880	19930	18710	26050	14050	20050	19183.88	1.48	0	-24283	21263	20656	20193	19586	19123	20425	19355	6	6000	100	14430	10	1	5166069	1003	12.38	2.46	12	1.62	1568.00	7876.00	30650	20240716	-36.67	11050	20231110	75.66	30650	-36.67	20240716	14600	32.95	20240206	30650	-36.67	20240716	11050	75.66	20231110	2.88	N	448710	100	6 억		76649	N	N	0	N	00	N
125	20241010	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-870	5	-4.34	1451113760	75717	82.97	19880	19930	18710	26050	14050	20050	19164.37	1.48	0	-26104	21263	20656	20193	19586	19123	20425	19355	6	6000	100	14430	10	1	5166069	991	12.23	2.44	12	1.47	1568.00	7876.00	30650	20240716	-37.42	11050	20231110	73.57	30650	-37.42	20240716	14600	31.37	20240206	30650	-37.42	20240716	11050	73.57	20231110	2.88	N	448710	100	6 억		76649	N	N	0	N	00	N
126	20241010	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-1070	5	-5.34	1301984740	67927	74.43	19880	19930	18710	26050	14050	20050	19166.75	1.48	0	-27468	21263	20656	20193	19586	19123	20425	19355	6	6000	100	14430	10	1	5166069	981	12.10	2.41	12	1.31	1568.00	7876.00	30650	20240716	-38.08	11050	20231110	71.76	30650	-38.08	20240716	14600	30.00	20240206	30650	-38.08	20240716	11050	71.76	20231110	2.88	N	448710	100	6 억		76649	N	N	0	N	00	N
127	20241010	101317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	-1210	5	-6.03	1038654640	53955	59.12	19880	19930	18830	26050	14050	20050	19249.63	1.48	0	-21905	21263	20656	20193	19586	19123	20425	19355	6	6000	100	14430	10	1	5166069	973	12.02	2.39	12	1.04	1568.00	7876.00	30650	20240716	-38.53	11050	20231110	70.50	30650	-38.53	20240716	14600	29.04	20240206	30650	-38.53	20240716	11050	70.50	20231110	2.88	N	448710	100	6 억		76649	N	N	0	N	00	N
128	20241010	091322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	-640	5	-3.19	420946580	21557	23.62	19880	19930	19150	26050	14050	20050	19525.90	1.48	0	-9355	21263	20656	20193	19586	19123	20425	19355	6	6000	100	14430	10	1	5166069	1003	12.38	2.46	12	0.42	1568.00	7876.00	30650	20240716	-36.67	11050	20231110	75.66	30650	-36.67	20240716	14600	32.95	20240206	30650	-36.67	20240716	11050	75.66	20231110	2.88	N	448710	100	6 억		76649	N	N	0	N	00	N
129	20241008	161307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-350	5	-1.72	1825507760	90923	39.57	20300	20800	19730	26500	14300	20400	20077.30	1.51	0	-3092	22066	21232	20116	19282	18166	21650	19700	6	6100	100	14680	50	1	5166069	1036	12.79	2.55	12	1.76	1568.00	7876.00	30650	20240716	-34.58	11050	20231110	81.45	30650	-34.58	20240716	14600	37.33	20240206	30650	-34.58	20240716	11050	81.45	20231110	2.84	N	448710	100	6 억		78145	N	N	0	N	00	N
130	20241008	151319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-300	5	-1.47	1767777310	88045	38.32	20300	20800	19730	26500	14300	20400	20077.84	1.51	0	-2038	22066	21232	20116	19282	18166	21650	19700	6	6100	100	14680	50	1	5166069	1038	12.82	2.55	12	1.70	1568.00	7876.00	30650	20240716	-34.42	11050	20231110	81.90	30650	-34.42	20240716	14600	37.67	20240206	30650	-34.42	20240716	11050	81.90	20231110	2.84	N	448710	100	6 억		78145	N	N	0	N	00	N
131	20241008	141313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	-400	5	-1.96	1487431860	74114	32.26	20300	20800	19730	26500	14300	20400	20069.19	1.51	0	2109	22066	21232	20116	19282	18166	21650	19700	6	6100	100	14680	50	1	5166069	1033	12.76	2.54	12	1.43	1568.00	7876.00	30650	20240716	-34.75	11050	20231110	81.00	30650	-34.75	20240716	14600	36.99	20240206	30650	-34.75	20240716	11050	81.00	20231110	2.84	N	448710	100	6 억		78145	N	N	0	N	00	N
132	20241008	131312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19780	-620	5	-3.04	1396024630	69537	30.26	20300	20800	19730	26500	14300	20400	20075.66	1.51	0	3641	22066	21232	20116	19282	18166	21650	19700	6	6100	100	14680	10	1	5166069	1022	12.61	2.51	12	1.35	1568.00	7876.00	30650	20240716	-35.46	11050	20231110	79.00	30650	-35.46	20240716	14600	35.48	20240206	30650	-35.46	20240716	11050	79.00	20231110	2.84	N	448710	100	6 억		78145	N	N	0	N	00	N
133	20241008	121313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19920	-480	5	-2.35	1285472190	63952	27.83	20300	20800	19740	26500	14300	20400	20100.24	1.51	0	4371	22066	21232	20116	19282	18166	21650	19700	6	6100	100	14680	10	1	5166069	1029	12.70	2.53	12	1.24	1568.00	7876.00	30650	20240716	-35.01	11050	20231110	80.27	30650	-35.01	20240716	14600	36.44	20240206	30650	-35.01	20240716	11050	80.27	20231110	2.84	N	448710	100	6 억		78145	N	N	0	N	00	N
134	20241008	111312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19990	-410	5	-2.01	930168190	46067	20.05	20300	20800	19990	26500	14300	20400	20191.31	1.51	0	7888	22066	21232	20116	19282	18166	21650	19700	6	6100	100	14680	10	1	5166069	1033	12.75	2.54	12	0.89	1568.00	7876.00	30650	20240716	-34.78	11050	20231110	80.90	30650	-34.78	20240716	14600	36.92	20240206	30650	-34.78	20240716	11050	80.90	20231110	2.84	N	448710	100	6 억		78145	N	N	0	N	00	N
135	20241008	101312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-250	5	-1.23	759275240	37559	16.35	20300	20800	19990	26500	14300	20400	20215.17	1.51	0	7184	22066	21232	20116	19282	18166	21650	19700	6	6100	100	14680	50	1	5166069	1041	12.85	2.56	12	0.73	1568.00	7876.00	30650	20240716	-34.26	11050	20231110	82.35	30650	-34.26	20240716	14600	38.01	20240206	30650	-34.26	20240716	11050	82.35	20231110	2.84	N	448710	100	6 억		78145	N	N	0	N	00	N
136	20241008	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-350	5	-1.72	345944250	16977	7.39	20300	20800	20000	26500	14300	20400	20377.13	1.51	0	2729	22066	21232	20116	19282	18166	21650	19700	6	6100	100	14680	50	1	5166069	1036	12.79	2.55	12	0.33	1568.00	7876.00	30650	20240716	-34.58	11050	20231110	81.45	30650	-34.58	20240716	14600	37.33	20240206	30650	-34.58	20240716	11050	81.45	20231110	2.84	N	448710	100	6 억		78145	N	N	0	N	00	N
137	20241007	161332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	1340	2	7.03	4668856200	228804	470.32	19000	20950	19000	24750	13350	19060	20405.49	0.46	0	51667	19593	19326	18883	18616	18173	19460	18750	6	5690	100	13720	50	1	5166069	1054	13.01	2.59	12	4.43	1568.00	7876.00	30650	20240716	-33.44	11050	20231110	84.62	30650	-33.44	20240716	14600	39.73	20240206	30650	-33.44	20240716	11050	84.62	20231110	2.91	N	448710	100	6 억		23746	N	N	0	N	00	N
138	20241007	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	1490	2	7.82	4529794900	222033	456.40	19000	20950	19000	24750	13350	19060	20401.45	0.46	0	49717	19593	19326	18883	18616	18173	19460	18750	6	5690	100	13720	50	1	5166069	1062	13.11	2.61	12	4.30	1568.00	7876.00	30650	20240716	-32.95	11050	20231110	85.97	30650	-32.95	20240716	14600	40.75	20240206	30650	-32.95	20240716	11050	85.97	20231110	2.91	N	448710	100	6 억		23746	N	N	0	N	00	N
139	20241007	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	1590	2	8.34	4276924300	209721	431.09	19000	20950	19000	24750	13350	19060	20393.40	0.46	0	46802	19593	19326	18883	18616	18173	19460	18750	6	5690	100	13720	50	1	5166069	1067	13.17	2.62	12	4.06	1568.00	7876.00	30650	20240716	-32.63	11050	20231110	86.88	30650	-32.63	20240716	14600	41.44	20240206	30650	-32.63	20240716	11050	86.88	20231110	2.91	N	448710	100	6 억		23746	N	N	0	N	00	N
140	20241007	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	1540	2	8.08	3773070100	185311	380.91	19000	20950	19000	24750	13350	19060	20360.75	0.46	0	36915	19593	19326	18883	18616	18173	19460	18750	6	5690	100	13720	50	1	5166069	1064	13.14	2.62	12	3.59	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	2.91	N	448710	100	6 억		23746	N	N	0	N	00	N
141	20241007	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	1640	2	8.60	2837573700	140167	288.12	19000	20850	19000	24750	13350	19060	20244.24	0.46	0	29753	19593	19326	18883	18616	18173	19460	18750	6	5690	100	13720	50	1	5166069	1069	13.20	2.63	12	2.71	1568.00	7876.00	30650	20240716	-32.46	11050	20231110	87.33	30650	-32.46	20240716	14600	41.78	20240206	30650	-32.46	20240716	11050	87.33	20231110	2.91	N	448710	100	6 억		23746	N	N	0	N	00	N
142	20241007	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	1240	2	6.51	2281609200	113072	232.42	19000	20650	19000	24750	13350	19060	20178.37	0.46	0	19852	19593	19326	18883	18616	18173	19460	18750	6	5690	100	13720	50	1	5166069	1049	12.95	2.58	12	2.19	1568.00	7876.00	30650	20240716	-33.77	11050	20231110	83.71	30650	-33.77	20240716	14600	39.04	20240206	30650	-33.77	20240716	11050	83.71	20231110	2.91	N	448710	100	6 억		23746	N	N	0	N	00	N
143	20241007	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	1190	2	6.24	1871278050	92903	190.97	19000	20650	19000	24750	13350	19060	20142.28	0.46	0	17691	19593	19326	18883	18616	18173	19460	18750	6	5690	100	13720	50	1	5166069	1046	12.91	2.57	12	1.80	1568.00	7876.00	30650	20240716	-33.93	11050	20231110	83.26	30650	-33.93	20240716	14600	38.70	20240206	30650	-33.93	20240716	11050	83.26	20231110	2.91	N	448710	100	6 억		23746	N	N	0	N	00	N
144	20241007	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	1290	2	6.77	536506460	27049	55.60	19000	20350	19000	24750	13350	19060	19834.61	0.46	0	6516	19593	19326	18883	18616	18173	19460	18750	6	5690	100	13720	50	1	5166069	1051	12.98	2.58	12	0.52	1568.00	7876.00	30650	20240716	-33.61	11050	20231110	84.16	30650	-33.61	20240716	14600	39.38	20240206	30650	-33.61	20240716	11050	84.16	20231110	2.91	N	448710	100	6 억		23746	N	N	0	N	00	N
145	20241004	161129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19060	470	2	2.53	913349790	48621	63.46	18680	19150	18440	24150	13020	18590	18784.07	0.22	0	11454	19863	19226	18763	18126	17663	19545	18445	6	5560	100	13380	10	1	5166069	985	12.16	2.42	12	0.94	1568.00	7876.00	30650	20240716	-37.81	11050	20231110	72.49	30650	-37.81	20240716	14600	30.55	20240206	30650	-37.81	20240716	11050	72.49	20231110	2.90	N	448710	100	6 억		11155	N	N	0	N	00	N
146	20241004	151146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19040	450	2	2.42	879403810	46838	61.13	18680	19150	18440	24150	13020	18590	18775.43	0.22	0	11454	19863	19226	18763	18126	17663	19545	18445	6	5560	100	13380	10	1	5166069	984	12.14	2.42	12	0.91	1568.00	7876.00	30650	20240716	-37.88	11050	20231110	72.31	30650	-37.88	20240716	14600	30.41	20240206	30650	-37.88	20240716	11050	72.31	20231110	2.90	N	448710	100	6 억		11155	N	N	0	N	00	N
147	20241004	141131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18900	310	2	1.67	717103100	38270	49.95	18680	19020	18440	24150	13020	18590	18738.00	0.22	0	8386	19863	19226	18763	18126	17663	19545	18445	6	5560	100	13380	10	1	5166069	976	12.05	2.40	12	0.74	1568.00	7876.00	30650	20240716	-38.34	11050	20231110	71.04	30650	-38.34	20240716	14600	29.45	20240206	30650	-38.34	20240716	11050	71.04	20231110	2.90	N	448710	100	6 억		11155	N	N	0	N	00	N
148	20241004	131145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18790	200	2	1.08	438515510	23535	30.72	18680	18880	18440	24150	13020	18590	18632.48	0.22	0	3422	19863	19226	18763	18126	17663	19545	18445	6	5560	100	13380	10	1	5166069	971	11.98	2.39	12	0.46	1568.00	7876.00	30650	20240716	-38.69	11050	20231110	70.05	30650	-38.69	20240716	14600	28.70	20240206	30650	-38.69	20240716	11050	70.05	20231110	2.90	N	448710	100	6 억		11155	N	N	0	N	00	N
149	20241004	121140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18620	30	2	0.16	336957660	18083	23.60	18680	18880	18440	24150	13020	18590	18633.95	0.22	0	919	19863	19226	18763	18126	17663	19545	18445	6	5560	100	13380	10	1	5166069	962	11.88	2.36	12	0.35	1568.00	7876.00	30650	20240716	-39.25	11050	20231110	68.51	30650	-39.25	20240716	14600	27.53	20240206	30650	-39.25	20240716	11050	68.51	20231110	2.90	N	448710	100	6 억		11155	N	N	0	N	00	N
150	20241004	111131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18600	10	2	0.05	282085430	15134	19.75	18680	18880	18440	24150	13020	18590	18639.19	0.22	0	290	19863	19226	18763	18126	17663	19545	18445	6	5560	100	13380	10	1	5166069	961	11.86	2.36	12	0.29	1568.00	7876.00	30650	20240716	-39.31	11050	20231110	68.33	30650	-39.31	20240716	14600	27.40	20240206	30650	-39.31	20240716	11050	68.33	20231110	2.90	N	448710	100	6 억		11155	N	N	0	N	00	N
151	20241004	101136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18530	-60	5	-0.32	186551770	10026	13.09	18680	18760	18440	24150	13020	18590	18606.80	0.22	0	-1380	19863	19226	18763	18126	17663	19545	18445	6	5560	100	13380	10	1	5166069	957	11.82	2.35	12	0.19	1568.00	7876.00	30650	20240716	-39.54	11050	20231110	67.69	30650	-39.54	20240716	14600	26.92	20240206	30650	-39.54	20240716	11050	67.69	20231110	2.90	N	448710	100	6 억		11155	N	N	0	N	00	N
152	20241004	091141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18570	-20	5	-0.11	56818250	3059	3.99	18680	18750	18440	24150	13020	18590	18574.13	0.22	0	-94	19863	19226	18763	18126	17663	19545	18445	6	5560	100	13380	10	1	5166069	959	11.84	2.36	12	0.06	1568.00	7876.00	30650	20240716	-39.41	11050	20231110	68.05	30650	-39.41	20240716	14600	27.19	20240206	30650	-39.41	20240716	11050	68.05	20231110	2.90	N	448710	100	6 억		11155	N	N	0	N	00	N
153	20241002	161125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18590	370	2	2.03	1425302100	76443	291.47	18360	19400	18300	23650	12760	18220	18645.35	0.41	0	-6808	19000	18610	18400	18010	17800	18505	17905	6	5430	100	13110	10	1	5166069	960	11.86	2.36	12	1.48	1568.00	7876.00	30650	20240716	-39.35	11050	20231110	68.24	30650	-39.35	20240716	14600	27.33	20240206	30650	-39.35	20240716	11050	68.24	20231110	2.87	N	448710	100	6 억		21054	N	N	0	N	00	N
154	20241002	151142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18570	350	2	1.92	1386289090	74344	283.46	18360	19400	18300	23650	12760	18220	18646.95	0.41	0	-6269	19000	18610	18400	18010	17800	18505	17905	6	5430	100	13110	10	1	5166069	959	11.84	2.36	12	1.44	1568.00	7876.00	30650	20240716	-39.41	11050	20231110	68.05	30650	-39.41	20240716	14600	27.19	20240206	30650	-39.41	20240716	11050	68.05	20231110	2.87	N	448710	100	6 억		21054	N	N	0	N	00	N
155	20241002	141143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18710	490	2	2.69	1268652970	68028	259.38	18360	19400	18300	23650	12760	18220	18648.98	0.41	0	-4872	19000	18610	18400	18010	17800	18505	17905	6	5430	100	13110	10	1	5166069	967	11.93	2.38	12	1.32	1568.00	7876.00	30650	20240716	-38.96	11050	20231110	69.32	30650	-38.96	20240716	14600	28.15	20240206	30650	-38.96	20240716	11050	69.32	20231110	2.87	N	448710	100	6 억		21054	N	N	0	N	00	N
156	20241002	131131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18820	600	2	3.29	1162712020	62382	237.85	18360	19400	18300	23650	12760	18220	18638.58	0.41	0	-2804	19000	18610	18400	18010	17800	18505	17905	6	5430	100	13110	10	1	5166069	972	12.00	2.39	12	1.21	1568.00	7876.00	30650	20240716	-38.60	11050	20231110	70.32	30650	-38.60	20240716	14600	28.90	20240206	30650	-38.60	20240716	11050	70.32	20231110	2.87	N	448710	100	6 억		21054	N	N	0	N	00	N
157	20241002	121132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18680	460	2	2.52	1009927040	54238	206.80	18360	19400	18300	23650	12760	18220	18620.29	0.41	0	-4487	19000	18610	18400	18010	17800	18505	17905	6	5430	100	13110	10	1	5166069	965	11.91	2.37	12	1.05	1568.00	7876.00	30650	20240716	-39.05	11050	20231110	69.05	30650	-39.05	20240716	14600	27.95	20240206	30650	-39.05	20240716	11050	69.05	20231110	2.87	N	448710	100	6 억		21054	N	N	0	N	00	N
158	20241002	111118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18540	320	2	1.76	901909480	48432	184.66	18360	19400	18300	23650	12760	18220	18622.18	0.41	0	-4738	19000	18610	18400	18010	17800	18505	17905	6	5430	100	13110	10	1	5166069	958	11.82	2.35	12	0.94	1568.00	7876.00	30650	20240716	-39.51	11050	20231110	67.78	30650	-39.51	20240716	14600	26.99	20240206	30650	-39.51	20240716	11050	67.78	20231110	2.87	N	448710	100	6 억		21054	N	N	0	N	00	N
159	20241002	101113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18560	340	2	1.87	854403180	45866	174.88	18360	19400	18300	23650	12760	18220	18628.25	0.41	0	-3908	19000	18610	18400	18010	17800	18505	17905	6	5430	100	13110	10	1	5166069	959	11.84	2.36	12	0.89	1568.00	7876.00	30650	20240716	-39.45	11050	20231110	67.96	30650	-39.45	20240716	14600	27.12	20240206	30650	-39.45	20240716	11050	67.96	20231110	2.87	N	448710	100	6 억		21054	N	N	0	N	00	N
160	20241002	091114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	470	2	2.58	490547920	26187	99.85	18360	19400	18360	23650	12760	18220	18732.50	0.41	0	-2219	19000	18610	18400	18010	17800	18505	17905	6	5430	100	13110	10	1	5166069	966	11.92	2.37	12	0.51	1568.00	7876.00	30650	20240716	-39.02	11050	20231110	69.14	30650	-39.02	20240716	14600	28.01	20240206	30650	-39.02	20240716	11050	69.14	20231110	2.87	N	448710	100	6 억		21054	N	N	0	N	00	N