KissMeData/264450/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	161145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	330	2	2.41	255920190	18488	134.04	13660	14050	13590	17790	9590	13690	13842.50	3.26	0	2699	13923	13806	13743	13626	13563	13775	13595	51	4100	500	9850	10	1	10245706	1436	5.55	0.87	12	0.18	2527.00	16113.00	19400	20240227	-27.73	12140	20240909	15.49	19400	-27.73	20240227	12140	15.49	20240909	19400	-27.73	20240227	12140	15.49	20240909	3.01	N	264450	500	51 억		333792	N	N	33	N	00	N
3	20241031	151206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	310	2	2.26	248454960	17956	130.18	13660	14000	13590	17790	9590	13690	13836.88	3.26	0	2688	13923	13806	13743	13626	13563	13775	13595	51	4100	500	9850	10	1	10245706	1434	5.54	0.87	12	0.18	2527.00	16113.00	19400	20240227	-27.84	12140	20240909	15.32	19400	-27.84	20240227	12140	15.32	20240909	19400	-27.84	20240227	12140	15.32	20240909	3.01	N	264450	500	51 억		333792	N	N	2	N	00	N
4	20241031	141202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	240	2	1.75	185974400	13484	97.76	13660	13980	13590	17790	9590	13690	13792.23	3.26	0	3150	13923	13806	13743	13626	13563	13775	13595	51	4100	500	9850	10	1	10245706	1427	5.51	0.86	12	0.13	2527.00	16113.00	19400	20240227	-28.20	12140	20240909	14.74	19400	-28.20	20240227	12140	14.74	20240909	19400	-28.20	20240227	12140	14.74	20240909	3.01	N	264450	500	51 억		333792	N	N	2	N	00	N
5	20241031	131202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	260	2	1.90	135055280	9831	71.28	13660	13980	13590	17790	9590	13690	13737.70	3.26	0	4249	13923	13806	13743	13626	13563	13775	13595	51	4100	500	9850	10	1	10245706	1429	5.52	0.87	12	0.10	2527.00	16113.00	19400	20240227	-28.09	12140	20240909	14.91	19400	-28.09	20240227	12140	14.91	20240909	19400	-28.09	20240227	12140	14.91	20240909	3.01	N	264450	500	51 억		333792	N	N	2	N	00	N
6	20241031	121200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	90	2	0.66	98102530	7177	52.03	13660	13900	13590	17790	9590	13690	13669.02	3.26	0	3313	13923	13806	13743	13626	13563	13775	13595	51	4100	500	9850	10	1	10245706	1412	5.45	0.86	12	0.07	2527.00	16113.00	19400	20240227	-28.97	12140	20240909	13.51	19400	-28.97	20240227	12140	13.51	20240909	19400	-28.97	20240227	12140	13.51	20240909	3.01	N	264450	500	51 억		333792	N	N	2	N	00	N
7	20241031	111159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	100	2	0.73	86964050	6370	46.18	13660	13900	13590	17790	9590	13690	13652.13	3.26	0	2979	13923	13806	13743	13626	13563	13775	13595	51	4100	500	9850	10	1	10245706	1413	5.46	0.86	12	0.06	2527.00	16113.00	19400	20240227	-28.92	12140	20240909	13.59	19400	-28.92	20240227	12140	13.59	20240909	19400	-28.92	20240227	12140	13.59	20240909	3.01	N	264450	500	51 억		333792	N	N	2	N	00	N
8	20241031	101201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13660	-30	5	-0.22	46509910	3405	24.69	13660	13900	13590	17790	9590	13690	13659.30	3.26	0	943	13923	13806	13743	13626	13563	13775	13595	51	4100	500	9850	10	1	10245706	1400	5.41	0.85	12	0.03	2527.00	16113.00	19400	20240227	-29.59	12140	20240909	12.52	19400	-29.59	20240227	12140	12.52	20240909	19400	-29.59	20240227	12140	12.52	20240909	3.01	N	264450	500	51 억		333792	N	N	2	N	00	N
9	20241031	091159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	10	2	0.07	16225130	1184	8.58	13660	13900	13620	17790	9590	13690	13703.66	3.26	0	648	13923	13806	13743	13626	13563	13775	13595	51	4100	500	9850	10	1	10245706	1404	5.42	0.85	12	0.01	2527.00	16113.00	19400	20240227	-29.38	12140	20240909	12.85	19400	-29.38	20240227	12140	12.85	20240909	19400	-29.38	20240227	12140	12.85	20240909	3.01	N	264450	500	51 억		333792	N	N	2	N	00	N
10	20241030	161155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	-220	5	-1.58	189122880	13793	75.08	13740	13860	13680	18080	9740	13910	13711.51	3.25	0	735	14463	14186	13993	13716	13523	14090	13620	51	4170	500	10010	10	1	10245706	1403	5.42	0.85	12	0.13	2527.00	16113.00	19400	20240227	-29.43	12140	20240909	12.77	19400	-29.43	20240227	12140	12.77	20240909	19400	-29.43	20240227	12140	12.77	20240909	3.07	N	264450	500	51 억		333057	N	N	2	N	00	N
11	20241030	151224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	-150	5	-1.08	178490520	13018	70.87	13740	13860	13680	18080	9740	13910	13711.06	3.25	0	953	14463	14186	13993	13716	13523	14090	13620	51	4170	500	10010	10	1	10245706	1410	5.45	0.85	12	0.13	2527.00	16113.00	19400	20240227	-29.07	12140	20240909	13.34	19400	-29.07	20240227	12140	13.34	20240909	19400	-29.07	20240227	12140	13.34	20240909	3.07	N	264450	500	51 억		333057	N	N	2	N	00	N
12	20241030	141158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	-150	5	-1.08	120390190	8776	47.77	13740	13860	13680	18080	9740	13910	13718.12	3.25	0	696	14463	14186	13993	13716	13523	14090	13620	51	4170	500	10010	10	1	10245706	1410	5.45	0.85	12	0.09	2527.00	16113.00	19400	20240227	-29.07	12140	20240909	13.34	19400	-29.07	20240227	12140	13.34	20240909	19400	-29.07	20240227	12140	13.34	20240909	3.07	N	264450	500	51 억		333057	N	N	2	N	00	N
13	20241030	131206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13810	-100	5	-0.72	109464780	7982	43.45	13740	13860	13680	18080	9740	13910	13713.95	3.25	0	659	14463	14186	13993	13716	13523	14090	13620	51	4170	500	10010	10	1	10245706	1415	5.46	0.86	12	0.08	2527.00	16113.00	19400	20240227	-28.81	12140	20240909	13.76	19400	-28.81	20240227	12140	13.76	20240909	19400	-28.81	20240227	12140	13.76	20240909	3.07	N	264450	500	51 억		333057	N	N	2	N	00	N
14	20241030	121223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13720	-190	5	-1.37	106779290	7787	42.39	13740	13860	13680	18080	9740	13910	13712.51	3.25	0	733	14463	14186	13993	13716	13523	14090	13620	51	4170	500	10010	10	1	10245706	1406	5.43	0.85	12	0.08	2527.00	16113.00	19400	20240227	-29.28	12140	20240909	13.01	19400	-29.28	20240227	12140	13.01	20240909	19400	-29.28	20240227	12140	13.01	20240909	3.07	N	264450	500	51 억		333057	N	N	2	N	00	N
15	20241030	111202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13730	-180	5	-1.29	86496860	6307	34.33	13740	13860	13680	18080	9740	13910	13714.42	3.25	0	669	14463	14186	13993	13716	13523	14090	13620	51	4170	500	10010	10	1	10245706	1407	5.43	0.85	12	0.06	2527.00	16113.00	19400	20240227	-29.23	12140	20240909	13.10	19400	-29.23	20240227	12140	13.10	20240909	19400	-29.23	20240227	12140	13.10	20240909	3.07	N	264450	500	51 억		333057	N	N	2	N	00	N
16	20241030	101155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	-210	5	-1.51	69651430	5079	27.65	13740	13860	13680	18080	9740	13910	13713.61	3.25	0	334	14463	14186	13993	13716	13523	14090	13620	51	4170	500	10010	10	1	10245706	1404	5.42	0.85	12	0.05	2527.00	16113.00	19400	20240227	-29.38	12140	20240909	12.85	19400	-29.38	20240227	12140	12.85	20240909	19400	-29.38	20240227	12140	12.85	20240909	3.07	N	264450	500	51 억		333057	N	N	2	N	00	N
17	20241030	091203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	-150	5	-1.08	6572750	477	2.60	13740	13860	13740	18080	9740	13910	13779.35	3.25	0	-126	14463	14186	13993	13716	13523	14090	13620	51	4170	500	10010	10	1	10245706	1410	5.45	0.85	12	0.00	2527.00	16113.00	19400	20240227	-29.07	12140	20240909	13.34	19400	-29.07	20240227	12140	13.34	20240909	19400	-29.07	20240227	12140	13.34	20240909	3.07	N	264450	500	51 억		333057	N	N	2	N	00	N
18	20241029	161117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-230	5	-1.63	254576930	18355	42.84	14140	14270	13800	18380	9900	14140	13869.62	3.31	0	-6161	14580	14360	14030	13810	13480	14470	13920	51	4240	500	10180	10	1	10245706	1425	5.50	0.86	12	0.18	2527.00	16113.00	19400	20240227	-28.30	12140	20240909	14.58	19400	-28.30	20240227	12140	14.58	20240909	19400	-28.30	20240227	12140	14.58	20240909	3.02	N	264450	500	51 억		338923	N	N	2	N	00	N
19	20241029	151135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	-260	5	-1.84	240013200	17308	40.40	14140	14270	13800	18380	9900	14140	13867.18	3.31	0	-6015	14580	14360	14030	13810	13480	14470	13920	51	4240	500	10180	10	1	10245706	1422	5.49	0.86	12	0.17	2527.00	16113.00	19400	20240227	-28.45	12140	20240909	14.33	19400	-28.45	20240227	12140	14.33	20240909	19400	-28.45	20240227	12140	14.33	20240909	3.02	N	264450	500	51 억		338923	N	N	1	N	00	N
20	20241029	141003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	-300	5	-2.12	208480230	15029	35.08	14140	14270	13800	18380	9900	14140	13871.86	3.31	0	-6676	14580	14360	14030	13810	13480	14470	13920	51	4240	500	10180	10	1	10245706	1418	5.48	0.86	12	0.15	2527.00	16113.00	19400	20240227	-28.66	12140	20240909	14.00	19400	-28.66	20240227	12140	14.00	20240909	19400	-28.66	20240227	12140	14.00	20240909	3.02	N	264450	500	51 억		338923	N	N	1	N	00	N
21	20241029	131127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	-340	5	-2.40	192152400	13850	32.33	14140	14270	13800	18380	9900	14140	13873.82	3.31	0	-6676	14580	14360	14030	13810	13480	14470	13920	51	4240	500	10180	10	1	10245706	1414	5.46	0.86	12	0.14	2527.00	16113.00	19400	20240227	-28.87	12140	20240909	13.67	19400	-28.87	20240227	12140	13.67	20240909	19400	-28.87	20240227	12140	13.67	20240909	3.02	N	264450	500	51 억		338923	N	N	1	N	00	N
22	20241029	121127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-230	5	-1.63	52823690	3781	8.83	14140	14270	13870	18380	9900	14140	13970.83	3.31	0	-1224	14580	14360	14030	13810	13480	14470	13920	51	4240	500	10180	10	1	10245706	1425	5.50	0.86	12	0.04	2527.00	16113.00	19400	20240227	-28.30	12140	20240909	14.58	19400	-28.30	20240227	12140	14.58	20240909	19400	-28.30	20240227	12140	14.58	20240909	3.02	N	264450	500	51 억		338923	N	N	1	N	00	N
23	20241029	111146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-220	5	-1.56	49338450	3531	8.24	14140	14270	13870	18380	9900	14140	13972.94	3.31	0	-1004	14580	14360	14030	13810	13480	14470	13920	51	4240	500	10180	10	1	10245706	1426	5.51	0.86	12	0.03	2527.00	16113.00	19400	20240227	-28.25	12140	20240909	14.66	19400	-28.25	20240227	12140	14.66	20240909	19400	-28.25	20240227	12140	14.66	20240909	3.02	N	264450	500	51 억		338923	N	N	1	N	00	N
24	20241029	101123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-230	5	-1.63	36930440	2640	6.16	14140	14270	13870	18380	9900	14140	13988.80	3.31	0	-918	14580	14360	14030	13810	13480	14470	13920	51	4240	500	10180	10	1	10245706	1425	5.50	0.86	12	0.03	2527.00	16113.00	19400	20240227	-28.30	12140	20240909	14.58	19400	-28.30	20240227	12140	14.58	20240909	19400	-28.30	20240227	12140	14.58	20240909	3.02	N	264450	500	51 억		338923	N	N	1	N	00	N
25	20241028	161114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	150	2	1.07	604837150	42843	114.88	14000	14250	13700	18180	9800	13990	14117.53	3.29	0	-2647	14550	14270	13940	13660	13330	14105	13495	51	4190	500	10070	10	1	10245706	1449	5.60	0.88	12	0.42	2527.00	16113.00	19400	20240227	-27.11	12140	20240909	16.47	19400	-27.11	20240227	12140	16.47	20240909	19400	-27.11	20240227	12140	16.47	20240909	3.08	N	264450	500	51 억		337044	N	N	1	N	00	N
26	20241028	151122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	100	2	0.71	594194200	42090	112.86	14000	14250	13700	18180	9800	13990	14117.23	3.29	0	-2505	14550	14270	13940	13660	13330	14105	13495	51	4190	500	10070	10	1	10245706	1444	5.58	0.87	12	0.41	2527.00	16113.00	19400	20240227	-27.37	12140	20240909	16.06	19400	-27.37	20240227	12140	16.06	20240909	19400	-27.37	20240227	12140	16.06	20240909	3.08	N	264450	500	51 억		337044	N	N	0	N	00	N
27	20241028	141124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	210	2	1.50	540104790	38269	102.61	14000	14250	13700	18180	9800	13990	14113.38	3.29	0	27	14550	14270	13940	13660	13330	14105	13495	51	4190	500	10070	10	1	10245706	1455	5.62	0.88	12	0.37	2527.00	16113.00	19400	20240227	-26.80	12140	20240909	16.97	19400	-26.80	20240227	12140	16.97	20240909	19400	-26.80	20240227	12140	16.97	20240909	3.08	N	264450	500	51 억		337044	N	N	0	N	00	N
28	20241028	131118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	200	2	1.43	486125810	34467	92.42	14000	14250	13700	18180	9800	13990	14104.09	3.29	0	2147	14550	14270	13940	13660	13330	14105	13495	51	4190	500	10070	10	1	10245706	1454	5.62	0.88	12	0.34	2527.00	16113.00	19400	20240227	-26.86	12140	20240909	16.89	19400	-26.86	20240227	12140	16.89	20240909	19400	-26.86	20240227	12140	16.89	20240909	3.08	N	264450	500	51 억		337044	N	N	0	N	00	N
29	20241028	121120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	240	2	1.72	428123380	30385	81.47	14000	14250	13700	18180	9800	13990	14089.96	3.29	0	3589	14550	14270	13940	13660	13330	14105	13495	51	4190	500	10070	10	1	10245706	1458	5.63	0.88	12	0.30	2527.00	16113.00	19400	20240227	-26.65	12140	20240909	17.22	19400	-26.65	20240227	12140	17.22	20240909	19400	-26.65	20240227	12140	17.22	20240909	3.08	N	264450	500	51 억		337044	N	N	0	N	00	N
30	20241028	110938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	230	2	1.64	374397860	26610	71.35	14000	14240	13700	18180	9800	13990	14069.82	3.29	0	5396	14550	14270	13940	13660	13330	14105	13495	51	4190	500	10070	10	1	10245706	1457	5.63	0.88	12	0.26	2527.00	16113.00	19400	20240227	-26.70	12140	20240909	17.13	19400	-26.70	20240227	12140	17.13	20240909	19400	-26.70	20240227	12140	17.13	20240909	3.08	N	264450	500	51 억		337044	N	N	0	N	00	N
31	20241028	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	230	2	1.64	309201040	22020	59.04	14000	14220	13700	18180	9800	13990	14041.83	3.29	0	6722	14550	14270	13940	13660	13330	14105	13495	51	4190	500	10070	10	1	10245706	1457	5.63	0.88	12	0.21	2527.00	16113.00	19400	20240227	-26.70	12140	20240909	17.13	19400	-26.70	20240227	12140	17.13	20240909	19400	-26.70	20240227	12140	17.13	20240909	3.08	N	264450	500	51 억		337044	N	N	0	N	00	N
32	20241028	091115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	-190	5	-1.36	59546470	4265	11.44	14000	14000	13790	18180	9800	13990	13961.66	3.29	0	-2323	14550	14270	13940	13660	13330	14105	13495	51	4190	500	10070	10	1	10245706	1414	5.46	0.86	12	0.04	2527.00	16113.00	19400	20240227	-28.87	12140	20240909	13.67	19400	-28.87	20240227	12140	13.67	20240909	19400	-28.87	20240227	12140	13.67	20240909	3.08	N	264450	500	51 억		337044	N	N	0	N	00	N
33	20241025	161118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-180	5	-1.27	512426780	36980	58.48	14220	14220	13610	18420	9920	14170	13854.40	3.34	0	-4844	14550	14360	13990	13800	13430	14455	13895	51	4250	500	10200	10	1	10245706	1433	5.54	0.87	12	0.36	2527.00	16113.00	19400	20240227	-27.89	12140	20240909	15.24	19400	-27.89	20240227	12140	15.24	20240909	19400	-27.89	20240227	12140	15.24	20240909	3.26	N	264450	500	51 억		341871	N	N	3	N	00	N
34	20241025	151121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-260	5	-1.83	458484040	33121	52.37	14220	14220	13610	18420	9920	14170	13842.70	3.34	0	-4207	14550	14360	13990	13800	13430	14455	13895	51	4250	500	10200	10	1	10245706	1425	5.50	0.86	12	0.32	2527.00	16113.00	19400	20240227	-28.30	12140	20240909	14.58	19400	-28.30	20240227	12140	14.58	20240909	19400	-28.30	20240227	12140	14.58	20240909	3.26	N	264450	500	51 억		341871	N	N	3	N	00	N
35	20241025	141118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-260	5	-1.83	384850140	27826	44.00	14220	14220	13610	18420	9920	14170	13830.60	3.34	0	-2656	14550	14360	13990	13800	13430	14455	13895	51	4250	500	10200	10	1	10245706	1425	5.50	0.86	12	0.27	2527.00	16113.00	19400	20240227	-28.30	12140	20240909	14.58	19400	-28.30	20240227	12140	14.58	20240909	19400	-28.30	20240227	12140	14.58	20240909	3.26	N	264450	500	51 억		341871	N	N	3	N	00	N
36	20241025	131119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-430	5	-3.03	301595850	21840	34.54	14220	14220	13610	18420	9920	14170	13809.33	3.34	0	-2411	14550	14360	13990	13800	13430	14455	13895	51	4250	500	10200	10	1	10245706	1408	5.44	0.85	12	0.21	2527.00	16113.00	19400	20240227	-29.18	12140	20240909	13.18	19400	-29.18	20240227	12140	13.18	20240909	19400	-29.18	20240227	12140	13.18	20240909	3.26	N	264450	500	51 억		341871	N	N	3	N	00	N
37	20241025	121122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13680	-490	5	-3.46	296544310	21472	33.95	14220	14220	13610	18420	9920	14170	13810.74	3.34	0	-2170	14550	14360	13990	13800	13430	14455	13895	51	4250	500	10200	10	1	10245706	1402	5.41	0.85	12	0.21	2527.00	16113.00	19400	20240227	-29.48	12140	20240909	12.69	19400	-29.48	20240227	12140	12.69	20240909	19400	-29.48	20240227	12140	12.69	20240909	3.26	N	264450	500	51 억		341871	N	N	3	N	00	N
38	20241025	111116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	-410	5	-2.89	223893560	16174	25.58	14220	14220	13610	18420	9920	14170	13842.81	3.34	0	-1618	14550	14360	13990	13800	13430	14455	13895	51	4250	500	10200	10	1	10245706	1410	5.45	0.85	12	0.16	2527.00	16113.00	19400	20240227	-29.07	12140	20240909	13.34	19400	-29.07	20240227	12140	13.34	20240909	19400	-29.07	20240227	12140	13.34	20240909	3.26	N	264450	500	51 억		341871	N	N	3	N	00	N
39	20241025	101116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	-400	5	-2.82	204637800	14778	23.37	14220	14220	13610	18420	9920	14170	13847.46	3.34	0	-1169	14550	14360	13990	13800	13430	14455	13895	51	4250	500	10200	10	1	10245706	1411	5.45	0.85	12	0.14	2527.00	16113.00	19400	20240227	-29.02	12140	20240909	13.43	19400	-29.02	20240227	12140	13.43	20240909	19400	-29.02	20240227	12140	13.43	20240909	3.26	N	264450	500	51 억		341871	N	N	3	N	00	N
40	20241025	091121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	-160	5	-1.13	15738430	1112	1.76	14220	14220	14010	18420	9920	14170	14153.26	3.34	0	-745	14550	14360	13990	13800	13430	14455	13895	51	4250	500	10200	10	1	10245706	1435	5.54	0.87	12	0.01	2527.00	16113.00	19400	20240227	-27.78	12140	20240909	15.40	19400	-27.78	20240227	12140	15.40	20240909	19400	-27.78	20240227	12140	15.40	20240909	3.26	N	264450	500	51 억		341871	N	N	3	N	00	N
41	20241024	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	460	2	3.36	878400810	63035	54.07	13800	14180	13620	17820	9600	13710	13934.56	3.24	0	9856	14656	14182	13616	13142	12576	14420	13380	51	4110	500	9870	10	1	10245706	1452	5.61	0.88	12	0.62	2527.00	16113.00	19400	20240227	-26.96	12140	20240909	16.72	19400	-26.96	20240227	12140	16.72	20240909	19400	-26.96	20240227	12140	16.72	20240909	3.26	N	264450	500	51 억		331937	N	N	3	N	00	N
42	20241024	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	450	2	3.28	853750150	61295	52.58	13800	14170	13620	17820	9600	13710	13928.54	3.24	0	9866	14656	14182	13616	13142	12576	14420	13380	51	4110	500	9870	10	1	10245706	1451	5.60	0.88	12	0.60	2527.00	16113.00	19400	20240227	-27.01	12140	20240909	16.64	19400	-27.01	20240227	12140	16.64	20240909	19400	-27.01	20240227	12140	16.64	20240909	3.26	N	264450	500	51 억		331937	N	N	0	N	00	N
43	20241024	141053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	420	2	3.06	766338650	55111	47.27	13800	14130	13620	17820	9600	13710	13905.37	3.24	0	10141	14656	14182	13616	13142	12576	14420	13380	51	4110	500	9870	10	1	10245706	1448	5.59	0.88	12	0.54	2527.00	16113.00	19400	20240227	-27.16	12140	20240909	16.39	19400	-27.16	20240227	12140	16.39	20240909	19400	-27.16	20240227	12140	16.39	20240909	3.26	N	264450	500	51 억		331937	N	N	0	N	00	N
44	20241024	131105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14080	370	2	2.70	670807670	48329	41.46	13800	14080	13620	17820	9600	13710	13880.02	3.24	0	7230	14656	14182	13616	13142	12576	14420	13380	51	4110	500	9870	10	1	10245706	1443	5.57	0.87	12	0.47	2527.00	16113.00	19400	20240227	-27.42	12140	20240909	15.98	19400	-27.42	20240227	12140	15.98	20240909	19400	-27.42	20240227	12140	15.98	20240909	3.26	N	264450	500	51 억		331937	N	N	0	N	00	N
45	20241024	121101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	310	2	2.26	623591590	44968	38.57	13800	14050	13620	17820	9600	13710	13867.45	3.24	0	6503	14656	14182	13616	13142	12576	14420	13380	51	4110	500	9870	10	1	10245706	1436	5.55	0.87	12	0.44	2527.00	16113.00	19400	20240227	-27.73	12140	20240909	15.49	19400	-27.73	20240227	12140	15.49	20240909	19400	-27.73	20240227	12140	15.49	20240909	3.26	N	264450	500	51 억		331937	N	N	0	N	00	N
46	20241024	111058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	290	2	2.12	578163560	41727	35.79	13800	14050	13620	17820	9600	13710	13855.86	3.24	0	6345	14656	14182	13616	13142	12576	14420	13380	51	4110	500	9870	10	1	10245706	1434	5.54	0.87	12	0.41	2527.00	16113.00	19400	20240227	-27.84	12140	20240909	15.32	19400	-27.84	20240227	12140	15.32	20240909	19400	-27.84	20240227	12140	15.32	20240909	3.26	N	264450	500	51 억		331937	N	N	0	N	00	N
47	20241024	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	240	2	1.75	471246220	34078	29.23	13800	13980	13620	17820	9600	13710	13828.46	3.24	0	6239	14656	14182	13616	13142	12576	14420	13380	51	4110	500	9870	10	1	10245706	1429	5.52	0.87	12	0.33	2527.00	16113.00	19400	20240227	-28.09	12140	20240909	14.91	19400	-28.09	20240227	12140	14.91	20240909	19400	-28.09	20240227	12140	14.91	20240909	3.26	N	264450	500	51 억		331937	N	N	0	N	00	N
48	20241024	091131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	180	2	1.31	257136430	18660	16.01	13800	13930	13620	17820	9600	13710	13780.09	3.24	0	1922	14656	14182	13616	13142	12576	14420	13380	51	4110	500	9870	10	1	10245706	1423	5.50	0.86	12	0.18	2527.00	16113.00	19400	20240227	-28.40	12140	20240909	14.42	19400	-28.40	20240227	12140	14.42	20240909	19400	-28.40	20240227	12140	14.42	20240909	3.26	N	264450	500	51 억		331937	N	N	0	N	00	N
49	20241023	161104	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	500	2	3.79	1603237010	116581	2265.47	13210	14090	13050	17170	9250	13210	13752.13	3.10	0	13444	13663	13436	13243	13016	12823	13340	12920	51	3960	500	9510	10	1	10245706	1405	5.43	0.85	12	1.14	2527.00	16113.00	19400	20240227	-29.33	12140	20240909	12.93	19400	-29.33	20240227	12140	12.93	20240909	19400	-29.33	20240227	12140	12.93	20240909	3.26	N	264450	500	51 억		317553	N	N	0	N	00	N
50	20241023	151125	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	500	2	3.79	1603237010	116581	2265.47	13210	14090	13050	17170	9250	13210	13752.13	3.10	0	13444	13663	13436	13243	13016	12823	13340	12920	51	3960	500	9510	10	1	10245706	1405	5.43	0.85	12	1.14	2527.00	16113.00	19400	20240227	-29.33	12140	20240909	12.93	19400	-29.33	20240227	12140	12.93	20240909	19400	-29.33	20240227	12140	12.93	20240909	3.26	N	264450	500	51 억		317553	N	N	0	N	00	N
51	20241023	141133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	730	2	5.53	748297780	54464	1058.38	13210	14060	13050	17170	9250	13210	13739.31	3.10	0	13307	13663	13436	13243	13016	12823	13340	12920	51	3960	500	9510	10	1	10245706	1428	5.52	0.87	12	0.53	2527.00	16113.00	19400	20240227	-28.14	12140	20240909	14.83	19400	-28.14	20240227	12140	14.83	20240909	19400	-28.14	20240227	12140	14.83	20240909	3.26	N	264450	500	51 억		317553	N	N	0	N	00	N
52	20241023	131114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	840	2	6.36	678400730	49474	961.41	13210	14060	13050	17170	9250	13210	13712.27	3.10	0	13721	13663	13436	13243	13016	12823	13340	12920	51	3960	500	9510	10	1	10245706	1440	5.56	0.87	12	0.48	2527.00	16113.00	19400	20240227	-27.58	12140	20240909	15.73	19400	-27.58	20240227	12140	15.73	20240909	19400	-27.58	20240227	12140	15.73	20240909	3.26	N	264450	500	51 억		317553	N	N	0	N	00	N
53	20241023	121109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	770	2	5.83	462586500	34040	661.48	13210	13980	13050	17170	9250	13210	13589.50	3.10	0	8147	13663	13436	13243	13016	12823	13340	12920	51	3960	500	9510	10	1	10245706	1432	5.53	0.87	12	0.33	2527.00	16113.00	19400	20240227	-27.94	12140	20240909	15.16	19400	-27.94	20240227	12140	15.16	20240909	19400	-27.94	20240227	12140	15.16	20240909	3.26	N	264450	500	51 억		317553	N	N	0	N	00	N
54	20241023	111103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	320	2	2.42	210957870	15745	305.97	13210	13610	13050	17170	9250	13210	13398.40	3.10	0	2031	13663	13436	13243	13016	12823	13340	12920	51	3960	500	9510	10	1	10245706	1386	5.35	0.84	12	0.15	2527.00	16113.00	19400	20240227	-30.26	12140	20240909	11.45	19400	-30.26	20240227	12140	11.45	20240909	19400	-30.26	20240227	12140	11.45	20240909	3.26	N	264450	500	51 억		317553	N	N	0	N	00	N
55	20241023	101107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	130	2	0.98	106641050	7987	155.21	13210	13400	13050	17170	9250	13210	13351.83	3.10	0	810	13663	13436	13243	13016	12823	13340	12920	51	3960	500	9510	10	1	10245706	1367	5.28	0.83	12	0.08	2527.00	16113.00	19400	20240227	-31.24	12140	20240909	9.88	19400	-31.24	20240227	12140	9.88	20240909	19400	-31.24	20240227	12140	9.88	20240909	3.26	N	264450	500	51 억		317553	N	N	0	N	00	N
56	20241023	091108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	10	2	0.08	578590	44	0.86	13210	13240	13050	17170	9250	13210	13149.77	3.10	0	-3	13663	13436	13243	13016	12823	13340	12920	51	3960	500	9510	10	1	10245706	1354	5.23	0.82	12	0.00	2527.00	16113.00	19400	20240227	-31.86	12140	20240909	8.90	19400	-31.86	20240227	12140	8.90	20240909	19400	-31.86	20240227	12140	8.90	20240909	3.26	N	264450	500	51 억		317553	N	N	0	N	00	N
57	20241022	161054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-150	5	-1.12	67392240	5116	167.68	13390	13470	13050	17360	9360	13360	13172.84	3.11	0	-978	13533	13446	13273	13186	13013	13490	13230	51	4000	500	9610	10	1	10245706	1353	5.23	0.82	12	0.05	2527.00	16113.00	19400	20240227	-31.91	12140	20240909	8.81	19400	-31.91	20240227	12140	8.81	20240909	19400	-31.91	20240227	12140	8.81	20240909	3.24	N	264450	500	51 억		318684	N	N	0	N	00	N
58	20241022	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	-220	5	-1.65	58978060	4478	146.77	13390	13470	13050	17360	9360	13360	13170.63	3.11	0	-856	13533	13446	13273	13186	13013	13490	13230	51	4000	500	9610	10	1	10245706	1346	5.20	0.82	12	0.04	2527.00	16113.00	19400	20240227	-32.27	12140	20240909	8.24	19400	-32.27	20240227	12140	8.24	20240909	19400	-32.27	20240227	12140	8.24	20240909	3.24	N	264450	500	51 억		318684	N	N	0	N	00	N
59	20241022	141107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-160	5	-1.20	21679300	1639	53.72	13390	13470	13170	17360	9360	13360	13227.15	3.11	0	-920	13533	13446	13273	13186	13013	13490	13230	51	4000	500	9610	10	1	10245706	1352	5.22	0.82	12	0.02	2527.00	16113.00	19400	20240227	-31.96	12140	20240909	8.73	19400	-31.96	20240227	12140	8.73	20240909	19400	-31.96	20240227	12140	8.73	20240909	3.24	N	264450	500	51 억		318684	N	N	0	N	00	N
60	20241022	131108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-150	5	-1.12	19266040	1456	47.72	13390	13470	13190	17360	9360	13360	13232.17	3.11	0	-845	13533	13446	13273	13186	13013	13490	13230	51	4000	500	9610	10	1	10245706	1353	5.23	0.82	12	0.01	2527.00	16113.00	19400	20240227	-31.91	12140	20240909	8.81	19400	-31.91	20240227	12140	8.81	20240909	19400	-31.91	20240227	12140	8.81	20240909	3.24	N	264450	500	51 억		318684	N	N	0	N	00	N
61	20241022	121104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	-140	5	-1.05	11217120	846	27.73	13390	13470	13190	17360	9360	13360	13259.01	3.11	0	-467	13533	13446	13273	13186	13013	13490	13230	51	4000	500	9610	10	1	10245706	1354	5.23	0.82	12	0.01	2527.00	16113.00	19400	20240227	-31.86	12140	20240909	8.90	19400	-31.86	20240227	12140	8.90	20240909	19400	-31.86	20240227	12140	8.90	20240909	3.24	N	264450	500	51 억		318684	N	N	0	N	00	N
62	20241022	111100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-170	5	-1.27	10728640	809	26.52	13390	13470	13190	17360	9360	13360	13261.61	3.11	0	-467	13533	13446	13273	13186	13013	13490	13230	51	4000	500	9610	10	1	10245706	1351	5.22	0.82	12	0.01	2527.00	16113.00	19400	20240227	-32.01	12140	20240909	8.65	19400	-32.01	20240227	12140	8.65	20240909	19400	-32.01	20240227	12140	8.65	20240909	3.24	N	264450	500	51 억		318684	N	N	0	N	00	N
63	20241022	101103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	-100	5	-0.75	9421280	710	23.27	13390	13470	13210	17360	9360	13360	13269.41	3.11	0	-466	13533	13446	13273	13186	13013	13490	13230	51	4000	500	9610	10	1	10245706	1359	5.25	0.82	12	0.01	2527.00	16113.00	19400	20240227	-31.65	12140	20240909	9.23	19400	-31.65	20240227	12140	9.23	20240909	19400	-31.65	20240227	12140	9.23	20240909	3.24	N	264450	500	51 억		318684	N	N	0	N	00	N
64	20241022	091102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	30	2	0.22	2674200	200	6.56	13390	13470	13220	17360	9360	13360	13371.00	3.11	0	-119	13533	13446	13273	13186	13013	13490	13230	51	4000	500	9610	10	1	10245706	1372	5.30	0.83	12	0.00	2527.00	16113.00	19400	20240227	-30.98	12140	20240909	10.30	19400	-30.98	20240227	12140	10.30	20240909	19400	-30.98	20240227	12140	10.30	20240909	3.24	N	264450	500	51 억		318684	N	N	0	N	00	N
65	20241021	161050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-10	5	-0.07	40522470	3051	35.19	13360	13360	13100	17380	9360	13370	13281.70	3.11	0	-160	13630	13500	13270	13140	12910	13385	13025	51	4010	500	9620	10	1	10245706	1369	5.29	0.83	12	0.03	2527.00	16113.00	19400	20240227	-31.13	12140	20240909	10.05	19400	-31.13	20240227	12140	10.05	20240909	19400	-31.13	20240227	12140	10.05	20240909	3.17	N	264450	500	51 억		318849	N	N	0	N	00	N
66	20241021	151057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	-50	5	-0.37	34101540	2570	29.64	13360	13360	13100	17380	9360	13370	13269.08	3.11	0	-151	13630	13500	13270	13140	12910	13385	13025	51	4010	500	9620	10	1	10245706	1365	5.27	0.83	12	0.03	2527.00	16113.00	19400	20240227	-31.34	12140	20240909	9.72	19400	-31.34	20240227	12140	9.72	20240909	19400	-31.34	20240227	12140	9.72	20240909	3.17	N	264450	500	51 억		318849	N	N	0	N	00	N
67	20241021	141101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-100	5	-0.75	21319150	1610	18.57	13360	13360	13100	17380	9360	13370	13241.71	3.11	0	-132	13630	13500	13270	13140	12910	13385	13025	51	4010	500	9620	10	1	10245706	1360	5.25	0.82	12	0.02	2527.00	16113.00	19400	20240227	-31.60	12140	20240909	9.31	19400	-31.60	20240227	12140	9.31	20240909	19400	-31.60	20240227	12140	9.31	20240909	3.17	N	264450	500	51 억		318849	N	N	0	N	00	N
68	20241021	131057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-90	5	-0.67	19340810	1461	16.85	13360	13360	13100	17380	9360	13370	13238.06	3.11	0	-121	13630	13500	13270	13140	12910	13385	13025	51	4010	500	9620	10	1	10245706	1361	5.26	0.82	12	0.01	2527.00	16113.00	19400	20240227	-31.55	12140	20240909	9.39	19400	-31.55	20240227	12140	9.39	20240909	19400	-31.55	20240227	12140	9.39	20240909	3.17	N	264450	500	51 억		318849	N	N	0	N	00	N
69	20241021	121057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-130	5	-0.97	19128350	1445	16.67	13360	13360	13100	17380	9360	13370	13237.61	3.11	0	-113	13630	13500	13270	13140	12910	13385	13025	51	4010	500	9620	10	1	10245706	1357	5.24	0.82	12	0.01	2527.00	16113.00	19400	20240227	-31.75	12140	20240909	9.06	19400	-31.75	20240227	12140	9.06	20240909	19400	-31.75	20240227	12140	9.06	20240909	3.17	N	264450	500	51 억		318849	N	N	0	N	00	N
70	20241021	111051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	-150	5	-1.12	13141550	994	11.46	13360	13360	13100	17380	9360	13370	13220.88	3.11	0	85	13630	13500	13270	13140	12910	13385	13025	51	4010	500	9620	10	1	10245706	1354	5.23	0.82	12	0.01	2527.00	16113.00	19400	20240227	-31.86	12140	20240909	8.90	19400	-31.86	20240227	12140	8.90	20240909	19400	-31.86	20240227	12140	8.90	20240909	3.17	N	264450	500	51 억		318849	N	N	0	N	00	N
71	20241021	101055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-170	5	-1.27	8587970	650	7.50	13360	13360	13100	17380	9360	13370	13212.26	3.11	0	176	13630	13500	13270	13140	12910	13385	13025	51	4010	500	9620	10	1	10245706	1352	5.22	0.82	12	0.01	2527.00	16113.00	19400	20240227	-31.96	12140	20240909	8.73	19400	-31.96	20240227	12140	8.73	20240909	19400	-31.96	20240227	12140	8.73	20240909	3.17	N	264450	500	51 억		318849	N	N	0	N	00	N
72	20241021	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-20	5	-0.15	651780	49	0.57	13360	13360	13100	17380	9360	13370	13301.63	3.11	0	2	13630	13500	13270	13140	12910	13385	13025	51	4010	500	9620	10	1	10245706	1368	5.28	0.83	12	0.00	2527.00	16113.00	19400	20240227	-31.19	12140	20240909	9.97	19400	-31.19	20240227	12140	9.97	20240909	19400	-31.19	20240227	12140	9.97	20240909	3.17	N	264450	500	51 억		318849	N	N	0	N	00	N
73	20241018	161052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	-30	5	-0.22	114036970	8670	36.86	13400	13400	13040	17420	9380	13400	13153.05	3.14	0	-2502	13633	13516	13323	13206	13013	13420	13110	51	4020	500	9640	10	1	10245706	1370	5.29	0.83	12	0.08	2527.00	16113.00	19400	20240227	-31.08	12140	20240909	10.13	19400	-31.08	20240227	12140	10.13	20240909	19400	-31.08	20240227	12140	10.13	20240909	3.17	N	264450	500	51 억		321351	N	N	0	N	00	N
74	20241018	151119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	-140	5	-1.04	103727480	7896	33.57	13400	13400	13040	17420	9380	13400	13136.71	3.14	0	-2346	13633	13516	13323	13206	13013	13420	13110	51	4020	500	9640	10	1	10245706	1359	5.25	0.82	12	0.08	2527.00	16113.00	19400	20240227	-31.65	12140	20240909	9.23	19400	-31.65	20240227	12140	9.23	20240909	19400	-31.65	20240227	12140	9.23	20240909	3.17	N	264450	500	51 억		321351	N	N	0	N	00	N
75	20241018	141118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	-280	5	-2.09	77893130	5930	25.21	13400	13400	13040	17420	9380	13400	13135.44	3.14	0	-2162	13633	13516	13323	13206	13013	13420	13110	51	4020	500	9640	10	1	10245706	1344	5.19	0.81	12	0.06	2527.00	16113.00	19400	20240227	-32.37	12140	20240909	8.07	19400	-32.37	20240227	12140	8.07	20240909	19400	-32.37	20240227	12140	8.07	20240909	3.17	N	264450	500	51 억		321351	N	N	0	N	00	N
76	20241018	131104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	-280	5	-2.09	59098890	4493	19.10	13400	13400	13080	17420	9380	13400	13153.55	3.14	0	-1884	13633	13516	13323	13206	13013	13420	13110	51	4020	500	9640	10	1	10245706	1344	5.19	0.81	12	0.04	2527.00	16113.00	19400	20240227	-32.37	12140	20240909	8.07	19400	-32.37	20240227	12140	8.07	20240909	19400	-32.37	20240227	12140	8.07	20240909	3.17	N	264450	500	51 억		321351	N	N	0	N	00	N
77	20241018	121117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	-220	5	-1.64	35288280	2678	11.39	13400	13400	13130	17420	9380	13400	13177.10	3.14	0	-441	13633	13516	13323	13206	13013	13420	13110	51	4020	500	9640	10	1	10245706	1350	5.22	0.82	12	0.03	2527.00	16113.00	19400	20240227	-32.06	12140	20240909	8.57	19400	-32.06	20240227	12140	8.57	20240909	19400	-32.06	20240227	12140	8.57	20240909	3.17	N	264450	500	51 억		321351	N	N	0	N	00	N
78	20241018	111112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-200	5	-1.49	26527600	2013	8.56	13400	13400	13130	17420	9380	13400	13178.14	3.14	0	-83	13633	13516	13323	13206	13013	13420	13110	51	4020	500	9640	10	1	10245706	1352	5.22	0.82	12	0.02	2527.00	16113.00	19400	20240227	-31.96	12140	20240909	8.73	19400	-31.96	20240227	12140	8.73	20240909	19400	-31.96	20240227	12140	8.73	20240909	3.17	N	264450	500	51 억		321351	N	N	0	N	00	N
79	20241018	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13170	-230	5	-1.72	21395750	1624	6.91	13400	13400	13130	17420	9380	13400	13174.72	3.14	0	-63	13633	13516	13323	13206	13013	13420	13110	51	4020	500	9640	10	1	10245706	1349	5.21	0.82	12	0.02	2527.00	16113.00	19400	20240227	-32.11	12140	20240909	8.48	19400	-32.11	20240227	12140	8.48	20240909	19400	-32.11	20240227	12140	8.48	20240909	3.17	N	264450	500	51 억		321351	N	N	0	N	00	N
80	20241018	091058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-90	5	-0.67	1423830	107	0.45	13400	13400	13300	17420	9380	13400	13306.82	3.14	0	-62	13633	13516	13323	13206	13013	13420	13110	51	4020	500	9640	10	1	10245706	1364	5.27	0.83	12	0.00	2527.00	16113.00	19400	20240227	-31.39	12140	20240909	9.64	19400	-31.39	20240227	12140	9.64	20240909	19400	-31.39	20240227	12140	9.64	20240909	3.17	N	264450	500	51 억		321351	N	N	0	N	00	N
81	20241017	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	0	3	0.00	310794220	23519	235.00	13440	13440	13130	17420	9380	13400	13214.60	3.15	0	-1629	13540	13470	13370	13300	13200	13505	13335	51	4020	500	9640	10	1	10245706	1373	5.30	0.83	12	0.23	2527.00	16113.00	19400	20240227	-30.93	12140	20240909	10.38	19400	-30.93	20240227	12140	10.38	20240909	19400	-30.93	20240227	12140	10.38	20240909	3.24	N	264450	500	51 억		322978	N	N	1	N	00	N
82	20241017	151059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-210	5	-1.57	287901920	21790	217.73	13440	13440	13130	17420	9380	13400	13212.57	3.15	0	-1450	13540	13470	13370	13300	13200	13505	13335	51	4020	500	9640	10	1	10245706	1351	5.22	0.82	12	0.21	2527.00	16113.00	19400	20240227	-32.01	12140	20240909	8.65	19400	-32.01	20240227	12140	8.65	20240909	19400	-32.01	20240227	12140	8.65	20240909	3.24	N	264450	500	51 억		322978	N	N	1	N	00	N
83	20241017	141102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	-250	5	-1.87	273514840	20697	206.80	13440	13440	13140	17420	9380	13400	13215.19	3.15	0	-1474	13540	13470	13370	13300	13200	13505	13335	51	4020	500	9640	10	1	10245706	1347	5.20	0.82	12	0.20	2527.00	16113.00	19400	20240227	-32.22	12140	20240909	8.32	19400	-32.22	20240227	12140	8.32	20240909	19400	-32.22	20240227	12140	8.32	20240909	3.24	N	264450	500	51 억		322978	N	N	1	N	00	N
84	20241017	131057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	-250	5	-1.87	255557760	19331	193.16	13440	13440	13150	17420	9380	13400	13220.10	3.15	0	-1483	13540	13470	13370	13300	13200	13505	13335	51	4020	500	9640	10	1	10245706	1347	5.20	0.82	12	0.19	2527.00	16113.00	19400	20240227	-32.22	12140	20240909	8.32	19400	-32.22	20240227	12140	8.32	20240909	19400	-32.22	20240227	12140	8.32	20240909	3.24	N	264450	500	51 억		322978	N	N	1	N	00	N
85	20241017	121103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-190	5	-1.42	151209260	11423	114.14	13440	13440	13150	17420	9380	13400	13237.26	3.15	0	-1580	13540	13470	13370	13300	13200	13505	13335	51	4020	500	9640	10	1	10245706	1353	5.23	0.82	12	0.11	2527.00	16113.00	19400	20240227	-31.91	12140	20240909	8.81	19400	-31.91	20240227	12140	8.81	20240909	19400	-31.91	20240227	12140	8.81	20240909	3.24	N	264450	500	51 억		322978	N	N	1	N	00	N
86	20241017	111101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-210	5	-1.57	132746590	10025	100.17	13440	13440	13150	17420	9380	13400	13241.56	3.15	0	-1851	13540	13470	13370	13300	13200	13505	13335	51	4020	500	9640	10	1	10245706	1351	5.22	0.82	12	0.10	2527.00	16113.00	19400	20240227	-32.01	12140	20240909	8.65	19400	-32.01	20240227	12140	8.65	20240909	19400	-32.01	20240227	12140	8.65	20240909	3.24	N	264450	500	51 억		322978	N	N	1	N	00	N
87	20241017	101058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	-240	5	-1.79	112945750	8521	85.14	13440	13440	13150	17420	9380	13400	13254.99	3.15	0	-1691	13540	13470	13370	13300	13200	13505	13335	51	4020	500	9640	10	1	10245706	1348	5.21	0.82	12	0.08	2527.00	16113.00	19400	20240227	-32.16	12140	20240909	8.40	19400	-32.16	20240227	12140	8.40	20240909	19400	-32.16	20240227	12140	8.40	20240909	3.24	N	264450	500	51 억		322978	N	N	1	N	00	N
88	20241017	091051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	-140	5	-1.04	11240440	842	8.41	13440	13440	13260	17420	9380	13400	13349.69	3.15	0	-125	13540	13470	13370	13300	13200	13505	13335	51	4020	500	9640	10	1	10245706	1359	5.25	0.82	12	0.01	2527.00	16113.00	19400	20240227	-31.65	12140	20240909	9.23	19400	-31.65	20240227	12140	9.23	20240909	19400	-31.65	20240227	12140	9.23	20240909	3.24	N	264450	500	51 억		322978	N	N	1	N	00	N
89	20241016	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-70	5	-0.52	133458700	10008	28.61	13320	13440	13270	17510	9430	13470	13335.20	3.18	0	-2471	13870	13670	13290	13090	12710	13770	13190	51	4040	500	9690	10	1	10245706	1373	5.30	0.83	12	0.10	2527.00	16113.00	19400	20240227	-30.93	12140	20240909	10.38	19400	-30.93	20240227	12140	10.38	20240909	19400	-30.93	20240227	12140	10.38	20240909	3.28	N	264450	500	51 억		325413	N	N	1	N	00	N
90	20241016	151052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-80	5	-0.59	128327430	9625	27.52	13320	13440	13270	17510	9430	13470	13332.72	3.18	0	-2257	13870	13670	13290	13090	12710	13770	13190	51	4040	500	9690	10	1	10245706	1372	5.30	0.83	12	0.09	2527.00	16113.00	19400	20240227	-30.98	12140	20240909	10.30	19400	-30.98	20240227	12140	10.30	20240909	19400	-30.98	20240227	12140	10.30	20240909	3.28	N	264450	500	51 억		325413	N	N	2	N	00	N
91	20241016	141054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	-140	5	-1.04	121360660	9103	26.03	13320	13440	13270	17510	9430	13470	13331.94	3.18	0	-2012	13870	13670	13290	13090	12710	13770	13190	51	4040	500	9690	10	1	10245706	1366	5.28	0.83	12	0.09	2527.00	16113.00	19400	20240227	-31.29	12140	20240909	9.80	19400	-31.29	20240227	12140	9.80	20240909	19400	-31.29	20240227	12140	9.80	20240909	3.28	N	264450	500	51 억		325413	N	N	2	N	00	N
92	20241016	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	-140	5	-1.04	113646260	8524	24.37	13320	13440	13270	17510	9430	13470	13332.50	3.18	0	-1654	13870	13670	13290	13090	12710	13770	13190	51	4040	500	9690	10	1	10245706	1366	5.28	0.83	12	0.08	2527.00	16113.00	19400	20240227	-31.29	12140	20240909	9.80	19400	-31.29	20240227	12140	9.80	20240909	19400	-31.29	20240227	12140	9.80	20240909	3.28	N	264450	500	51 억		325413	N	N	2	N	00	N
93	20241016	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13430	-40	5	-0.30	103240440	7744	22.14	13320	13440	13270	17510	9430	13470	13331.67	3.18	0	-1118	13870	13670	13290	13090	12710	13770	13190	51	4040	500	9690	10	1	10245706	1376	5.31	0.83	12	0.08	2527.00	16113.00	19400	20240227	-30.77	12140	20240909	10.63	19400	-30.77	20240227	12140	10.63	20240909	19400	-30.77	20240227	12140	10.63	20240909	3.28	N	264450	500	51 억		325413	N	N	2	N	00	N
94	20241016	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	-60	5	-0.45	98563090	7394	21.14	13320	13440	13270	17510	9430	13470	13330.14	3.18	0	-1006	13870	13670	13290	13090	12710	13770	13190	51	4040	500	9690	10	1	10245706	1374	5.31	0.83	12	0.07	2527.00	16113.00	19400	20240227	-30.88	12140	20240909	10.46	19400	-30.88	20240227	12140	10.46	20240909	19400	-30.88	20240227	12140	10.46	20240909	3.28	N	264450	500	51 억		325413	N	N	2	N	00	N
95	20241016	101046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-170	5	-1.26	71959750	5407	15.46	13320	13400	13270	17510	9430	13470	13308.63	3.18	0	-371	13870	13670	13290	13090	12710	13770	13190	51	4040	500	9690	10	1	10245706	1363	5.26	0.83	12	0.05	2527.00	16113.00	19400	20240227	-31.44	12140	20240909	9.56	19400	-31.44	20240227	12140	9.56	20240909	19400	-31.44	20240227	12140	9.56	20240909	3.28	N	264450	500	51 억		325413	N	N	2	N	00	N
96	20241016	091049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-90	5	-0.67	25840860	1941	5.55	13320	13390	13290	17510	9430	13470	13313.17	3.18	0	-127	13870	13670	13290	13090	12710	13770	13190	51	4040	500	9690	10	1	10245706	1371	5.29	0.83	12	0.02	2527.00	16113.00	19400	20240227	-31.03	12140	20240909	10.21	19400	-31.03	20240227	12140	10.21	20240909	19400	-31.03	20240227	12140	10.21	20240909	3.28	N	264450	500	51 억		325413	N	N	2	N	00	N
97	20241015	161042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	550	2	4.26	459127270	34733	358.59	12920	13490	12910	16790	9050	12920	13218.66	3.12	0	5464	13100	13010	12840	12750	12580	13055	12795	51	3870	500	9300	10	1	10245706	1380	5.33	0.84	12	0.34	2527.00	16113.00	19400	20240227	-30.57	12140	20240909	10.96	19400	-30.57	20240227	12140	10.96	20240909	19400	-30.57	20240227	12140	10.96	20240909	3.29	N	264450	500	51 억		319960	N	N	2	N	00	N
98	20241015	151050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	500	2	3.87	420699660	31878	329.11	12920	13490	12910	16790	9050	12920	13197.18	3.12	0	5724	13100	13010	12840	12750	12580	13055	12795	51	3870	500	9300	10	1	10245706	1375	5.31	0.83	12	0.31	2527.00	16113.00	19400	20240227	-30.82	12140	20240909	10.54	19400	-30.82	20240227	12140	10.54	20240909	19400	-30.82	20240227	12140	10.54	20240909	3.29	N	264450	500	51 억		319960	N	N	2	N	00	N
99	20241015	141050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	410	2	3.17	309879510	23633	243.99	12920	13380	12910	16790	9050	12920	13112.15	3.12	0	6578	13100	13010	12840	12750	12580	13055	12795	51	3870	500	9300	10	1	10245706	1366	5.28	0.83	12	0.23	2527.00	16113.00	19400	20240227	-31.29	12140	20240909	9.80	19400	-31.29	20240227	12140	9.80	20240909	19400	-31.29	20240227	12140	9.80	20240909	3.29	N	264450	500	51 억		319960	N	N	2	N	00	N
100	20241015	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	280	2	2.17	268579190	20530	211.96	12920	13270	12910	16790	9050	12920	13082.28	3.12	0	6299	13100	13010	12840	12750	12580	13055	12795	51	3870	500	9300	10	1	10245706	1352	5.22	0.82	12	0.20	2527.00	16113.00	19400	20240227	-31.96	12140	20240909	8.73	19400	-31.96	20240227	12140	8.73	20240909	19400	-31.96	20240227	12140	8.73	20240909	3.29	N	264450	500	51 억		319960	N	N	2	N	00	N
101	20241015	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	300	2	2.32	248345860	18999	196.15	12920	13270	12910	16790	9050	12920	13071.52	3.12	0	7274	13100	13010	12840	12750	12580	13055	12795	51	3870	500	9300	10	1	10245706	1354	5.23	0.82	12	0.19	2527.00	16113.00	19400	20240227	-31.86	12140	20240909	8.90	19400	-31.86	20240227	12140	8.90	20240909	19400	-31.86	20240227	12140	8.90	20240909	3.29	N	264450	500	51 억		319960	N	N	2	N	00	N
102	20241015	111055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	300	2	2.32	219238520	16796	173.40	12920	13250	12910	16790	9050	12920	13053.02	3.12	0	7213	13100	13010	12840	12750	12580	13055	12795	51	3870	500	9300	10	1	10245706	1354	5.23	0.82	12	0.16	2527.00	16113.00	19400	20240227	-31.86	12140	20240909	8.90	19400	-31.86	20240227	12140	8.90	20240909	19400	-31.86	20240227	12140	8.90	20240909	3.29	N	264450	500	51 억		319960	N	N	2	N	00	N
103	20241015	101052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12990	70	2	0.54	100985640	7768	80.20	12920	13070	12910	16790	9050	12920	13000.21	3.12	0	2213	13100	13010	12840	12750	12580	13055	12795	51	3870	500	9300	10	1	10245706	1331	5.14	0.81	12	0.08	2527.00	16113.00	19400	20240227	-33.04	12140	20240909	7.00	19400	-33.04	20240227	12140	7.00	20240909	19400	-33.04	20240227	12140	7.00	20240909	3.29	N	264450	500	51 억		319960	N	N	2	N	00	N
104	20241015	091046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12950	30	2	0.23	1758230	136	1.40	12920	12950	12920	16790	9050	12920	12928.16	3.12	0	-4	13100	13010	12840	12750	12580	13055	12795	51	3870	500	9300	10	1	10245706	1327	5.12	0.80	12	0.00	2527.00	16113.00	19400	20240227	-33.25	12140	20240909	6.67	19400	-33.25	20240227	12140	6.67	20240909	19400	-33.25	20240227	12140	6.67	20240909	3.29	N	264450	500	51 억		319960	N	N	2	N	00	N
105	20241014	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	130	2	1.02	124075340	9666	131.21	12670	12930	12670	16620	8960	12790	12836.27	3.10	0	2414	12916	12852	12726	12662	12536	12885	12695	51	3830	500	9200	10	1	10245706	1324	5.11	0.80	12	0.09	2527.00	16113.00	19400	20240227	-33.40	12140	20240909	6.43	19400	-33.40	20240227	12140	6.43	20240909	19400	-33.40	20240227	12140	6.43	20240909	3.29	N	264450	500	51 억		317571	N	N	2	N	00	N
106	20241014	151035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	110	2	0.86	113370730	8836	119.94	12670	12930	12670	16620	8960	12790	12830.55	3.10	0	2419	12916	12852	12726	12662	12536	12885	12695	51	3830	500	9200	10	1	10245706	1322	5.10	0.80	12	0.09	2527.00	16113.00	19400	20240227	-33.51	12140	20240909	6.26	19400	-33.51	20240227	12140	6.26	20240909	19400	-33.51	20240227	12140	6.26	20240909	3.29	N	264450	500	51 억		317571	N	N	3	N	00	N
107	20241014	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	90	2	0.70	102226290	7972	108.21	12670	12930	12670	16620	8960	12790	12823.17	3.10	0	2426	12916	12852	12726	12662	12536	12885	12695	51	3830	500	9200	10	1	10245706	1320	5.10	0.80	12	0.08	2527.00	16113.00	19400	20240227	-33.61	12140	20240909	6.10	19400	-33.61	20240227	12140	6.10	20240909	19400	-33.61	20240227	12140	6.10	20240909	3.29	N	264450	500	51 억		317571	N	N	3	N	00	N
108	20241014	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	60	2	0.47	93959460	7330	99.50	12670	12910	12670	16620	8960	12790	12818.48	3.10	0	2051	12916	12852	12726	12662	12536	12885	12695	51	3830	500	9200	10	1	10245706	1317	5.09	0.80	12	0.07	2527.00	16113.00	19400	20240227	-33.76	12140	20240909	5.85	19400	-33.76	20240227	12140	5.85	20240909	19400	-33.76	20240227	12140	5.85	20240909	3.29	N	264450	500	51 억		317571	N	N	3	N	00	N
109	20241014	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	30	2	0.23	59113750	4625	62.78	12670	12820	12670	16620	8960	12790	12781.35	3.10	0	1190	12916	12852	12726	12662	12536	12885	12695	51	3830	500	9200	10	1	10245706	1313	5.07	0.80	12	0.05	2527.00	16113.00	19400	20240227	-33.92	12140	20240909	5.60	19400	-33.92	20240227	12140	5.60	20240909	19400	-33.92	20240227	12140	5.60	20240909	3.29	N	264450	500	51 억		317571	N	N	3	N	00	N
110	20241014	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	20	2	0.16	44147130	3456	46.91	12670	12810	12670	16620	8960	12790	12774.05	3.10	0	800	12916	12852	12726	12662	12536	12885	12695	51	3830	500	9200	10	1	10245706	1312	5.07	0.80	12	0.03	2527.00	16113.00	19400	20240227	-33.97	12140	20240909	5.52	19400	-33.97	20240227	12140	5.52	20240909	19400	-33.97	20240227	12140	5.52	20240909	3.29	N	264450	500	51 억		317571	N	N	3	N	00	N
111	20241014	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	10	2	0.08	31623010	2477	33.62	12670	12800	12670	16620	8960	12790	12766.66	3.10	0	207	12916	12852	12726	12662	12536	12885	12695	51	3830	500	9200	10	1	10245706	1311	5.07	0.79	12	0.02	2527.00	16113.00	19400	20240227	-34.02	12140	20240909	5.44	19400	-34.02	20240227	12140	5.44	20240909	19400	-34.02	20240227	12140	5.44	20240909	3.29	N	264450	500	51 억		317571	N	N	3	N	00	N
112	20241014	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	-10	5	-0.08	5442010	427	5.80	12670	12780	12670	16620	8960	12790	12744.75	3.10	0	82	12916	12852	12726	12662	12536	12885	12695	51	3830	500	9200	10	1	10245706	1309	5.06	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.12	12140	20240909	5.27	19400	-34.12	20240227	12140	5.27	20240909	19400	-34.12	20240227	12140	5.27	20240909	3.29	N	264450	500	51 억		317571	N	N	3	N	00	N
113	20241011	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	110	2	0.87	93671800	7367	91.27	12660	12790	12600	16480	8880	12680	12715.05	3.08	0	2271	12866	12772	12616	12522	12366	12820	12570	51	3800	500	9120	10	1	10245706	1310	5.06	0.79	12	0.07	2527.00	16113.00	19400	20240227	-34.07	12140	20240909	5.35	19400	-34.07	20240227	12140	5.35	20240909	19400	-34.07	20240227	12140	5.35	20240909	3.31	N	264450	500	51 억		315300	N	N	3	N	00	N
114	20241011	151022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	110	2	0.87	90448840	7115	88.14	12660	12790	12600	16480	8880	12680	12712.42	3.08	0	2309	12866	12772	12616	12522	12366	12820	12570	51	3800	500	9120	10	1	10245706	1310	5.06	0.79	12	0.07	2527.00	16113.00	19400	20240227	-34.07	12140	20240909	5.35	19400	-34.07	20240227	12140	5.35	20240909	19400	-34.07	20240227	12140	5.35	20240909	3.31	N	264450	500	51 억		315300	N	N	0	N	00	N
115	20241011	141025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12710	30	2	0.24	74949540	5899	73.08	12660	12780	12600	16480	8880	12680	12705.47	3.08	0	2439	12866	12772	12616	12522	12366	12820	12570	51	3800	500	9120	10	1	10245706	1302	5.03	0.79	12	0.06	2527.00	16113.00	19400	20240227	-34.48	12140	20240909	4.70	19400	-34.48	20240227	12140	4.70	20240909	19400	-34.48	20240227	12140	4.70	20240909	3.31	N	264450	500	51 억		315300	N	N	0	N	00	N
116	20241011	131026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	40	2	0.32	63109540	4966	61.52	12660	12780	12600	16480	8880	12680	12708.32	3.08	0	2442	12866	12772	12616	12522	12366	12820	12570	51	3800	500	9120	10	1	10245706	1303	5.03	0.79	12	0.05	2527.00	16113.00	19400	20240227	-34.43	12140	20240909	4.78	19400	-34.43	20240227	12140	4.78	20240909	19400	-34.43	20240227	12140	4.78	20240909	3.31	N	264450	500	51 억		315300	N	N	0	N	00	N
117	20241011	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	20	2	0.16	61213580	4817	59.68	12660	12780	12600	16480	8880	12680	12707.82	3.08	0	2442	12866	12772	12616	12522	12366	12820	12570	51	3800	500	9120	10	1	10245706	1301	5.03	0.79	12	0.05	2527.00	16113.00	19400	20240227	-34.54	12140	20240909	4.61	19400	-34.54	20240227	12140	4.61	20240909	19400	-34.54	20240227	12140	4.61	20240909	3.31	N	264450	500	51 억		315300	N	N	0	N	00	N
118	20241011	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	50	2	0.39	54703920	4304	53.32	12660	12780	12600	16480	8880	12680	12710.02	3.08	0	2248	12866	12772	12616	12522	12366	12820	12570	51	3800	500	9120	10	1	10245706	1304	5.04	0.79	12	0.04	2527.00	16113.00	19400	20240227	-34.38	12140	20240909	4.86	19400	-34.38	20240227	12140	4.86	20240909	19400	-34.38	20240227	12140	4.86	20240909	3.31	N	264450	500	51 억		315300	N	N	0	N	00	N
119	20241011	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	50	2	0.39	47205850	3714	46.01	12660	12780	12600	16480	8880	12680	12710.25	3.08	0	2082	12866	12772	12616	12522	12366	12820	12570	51	3800	500	9120	10	1	10245706	1304	5.04	0.79	12	0.04	2527.00	16113.00	19400	20240227	-34.38	12140	20240909	4.86	19400	-34.38	20240227	12140	4.86	20240909	19400	-34.38	20240227	12140	4.86	20240909	3.31	N	264450	500	51 억		315300	N	N	0	N	00	N
120	20241011	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	-30	5	-0.24	3776620	299	3.70	12660	12660	12600	16480	8880	12680	12630.84	3.08	0	-20	12866	12772	12616	12522	12366	12820	12570	51	3800	500	9120	10	1	10245706	1296	5.01	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.79	12140	20240909	4.20	19400	-34.79	20240227	12140	4.20	20240909	19400	-34.79	20240227	12140	4.20	20240909	3.31	N	264450	500	51 억		315300	N	N	0	N	00	N
121	20241010	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	30	2	0.24	101158710	8070	69.38	12590	12710	12460	16440	8860	12650	12535.16	3.09	0	-148	12783	12716	12593	12526	12403	12655	12465	51	3790	500	9100	10	1	10245706	1299	5.02	0.79	12	0.08	2527.00	16113.00	19400	20240227	-34.64	12140	20240909	4.45	19400	-34.64	20240227	12140	4.45	20240909	19400	-34.64	20240227	12140	4.45	20240909	3.30	N	264450	500	51 억		316347	N	N	22	N	00	N
122	20241010	151103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	-10	5	-0.08	94443260	7540	64.83	12590	12710	12460	16440	8860	12650	12525.63	3.09	0	-143	12783	12716	12593	12526	12403	12655	12465	51	3790	500	9100	10	1	10245706	1295	5.00	0.78	12	0.07	2527.00	16113.00	19400	20240227	-34.85	12140	20240909	4.12	19400	-34.85	20240227	12140	4.12	20240909	19400	-34.85	20240227	12140	4.12	20240909	3.30	N	264450	500	51 억		316347	N	N	22	N	00	N
123	20241010	141056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	-100	5	-0.79	81141640	6482	55.73	12590	12710	12460	16440	8860	12650	12517.99	3.09	0	-137	12783	12716	12593	12526	12403	12655	12465	51	3790	500	9100	10	1	10245706	1286	4.97	0.78	12	0.06	2527.00	16113.00	19400	20240227	-35.31	12140	20240909	3.38	19400	-35.31	20240227	12140	3.38	20240909	19400	-35.31	20240227	12140	3.38	20240909	3.30	N	264450	500	51 억		316347	N	N	22	N	00	N
124	20241010	131053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-110	5	-0.87	76699000	6128	52.69	12590	12710	12460	16440	8860	12650	12516.16	3.09	0	-152	12783	12716	12593	12526	12403	12655	12465	51	3790	500	9100	10	1	10245706	1285	4.96	0.78	12	0.06	2527.00	16113.00	19400	20240227	-35.36	12140	20240909	3.29	19400	-35.36	20240227	12140	3.29	20240909	19400	-35.36	20240227	12140	3.29	20240909	3.30	N	264450	500	51 억		316347	N	N	22	N	00	N
125	20241010	121054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-120	5	-0.95	62878040	5025	43.20	12590	12710	12460	16440	8860	12650	12513.04	3.09	0	-152	12783	12716	12593	12526	12403	12655	12465	51	3790	500	9100	10	1	10245706	1284	4.96	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.41	12140	20240909	3.21	19400	-35.41	20240227	12140	3.21	20240909	19400	-35.41	20240227	12140	3.21	20240909	3.30	N	264450	500	51 억		316347	N	N	22	N	00	N
126	20241010	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-140	5	-1.11	56625720	4525	38.90	12590	12710	12460	16440	8860	12650	12513.97	3.09	0	-152	12783	12716	12593	12526	12403	12655	12465	51	3790	500	9100	10	1	10245706	1282	4.95	0.78	12	0.04	2527.00	16113.00	19400	20240227	-35.52	12140	20240909	3.05	19400	-35.52	20240227	12140	3.05	20240909	19400	-35.52	20240227	12140	3.05	20240909	3.30	N	264450	500	51 억		316347	N	N	22	N	00	N
127	20241010	101051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-140	5	-1.11	46592010	3722	32.00	12590	12710	12460	16440	8860	12650	12518.00	3.09	0	-190	12783	12716	12593	12526	12403	12655	12465	51	3790	500	9100	10	1	10245706	1282	4.95	0.78	12	0.04	2527.00	16113.00	19400	20240227	-35.52	12140	20240909	3.05	19400	-35.52	20240227	12140	3.05	20240909	19400	-35.52	20240227	12140	3.05	20240909	3.30	N	264450	500	51 억		316347	N	N	22	N	00	N
128	20241010	091055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	50	2	0.40	1932210	153	1.32	12590	12710	12590	16440	8860	12650	12628.82	3.09	0	-10	12783	12716	12593	12526	12403	12655	12465	51	3790	500	9100	10	1	10245706	1301	5.03	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.54	12140	20240909	4.61	19400	-34.54	20240227	12140	4.61	20240909	19400	-34.54	20240227	12140	4.61	20240909	3.30	N	264450	500	51 억		316347	N	N	22	N	00	N
129	20241008	161043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	-20	5	-0.16	146163890	11631	110.30	12660	12660	12470	16470	8870	12670	12566.68	3.14	0	-1715	12830	12750	12610	12530	12390	12790	12570	51	3800	500	9120	10	1	10245706	1296	5.01	0.79	12	0.11	2527.00	16113.00	19400	20240227	-34.79	12140	20240909	4.20	19400	-34.79	20240227	12140	4.20	20240909	19400	-34.79	20240227	12140	4.20	20240909	3.30	N	264450	500	51 억		321293	N	N	22	N	00	N
130	20241008	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	-50	5	-0.39	139273230	11086	105.13	12660	12660	12470	16470	8870	12670	12562.98	3.14	0	-1504	12830	12750	12610	12530	12390	12790	12570	51	3800	500	9120	10	1	10245706	1293	4.99	0.78	12	0.11	2527.00	16113.00	19400	20240227	-34.95	12140	20240909	3.95	19400	-34.95	20240227	12140	3.95	20240909	19400	-34.95	20240227	12140	3.95	20240909	3.30	N	264450	500	51 억		321293	N	N	16	N	00	N
131	20241008	141048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	-70	5	-0.55	105044220	8371	79.38	12660	12660	12470	16470	8870	12670	12548.59	3.14	0	-1346	12830	12750	12610	12530	12390	12790	12570	51	3800	500	9120	10	1	10245706	1291	4.99	0.78	12	0.08	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.30	N	264450	500	51 억		321293	N	N	16	N	00	N
132	20241008	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	-70	5	-0.55	85037750	6781	64.31	12660	12660	12470	16470	8870	12670	12540.59	3.14	0	-762	12830	12750	12610	12530	12390	12790	12570	51	3800	500	9120	10	1	10245706	1291	4.99	0.78	12	0.07	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.30	N	264450	500	51 억		321293	N	N	16	N	00	N
133	20241008	121048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	-80	5	-0.63	71401480	5697	54.03	12660	12660	12470	16470	8870	12670	12533.17	3.14	0	-537	12830	12750	12610	12530	12390	12790	12570	51	3800	500	9120	10	1	10245706	1290	4.98	0.78	12	0.06	2527.00	16113.00	19400	20240227	-35.10	12140	20240909	3.71	19400	-35.10	20240227	12140	3.71	20240909	19400	-35.10	20240227	12140	3.71	20240909	3.30	N	264450	500	51 억		321293	N	N	16	N	00	N
134	20241008	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	-90	5	-0.71	58120900	4640	44.00	12660	12660	12470	16470	8870	12670	12526.06	3.14	0	-270	12830	12750	12610	12530	12390	12790	12570	51	3800	500	9120	10	1	10245706	1289	4.98	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.15	12140	20240909	3.62	19400	-35.15	20240227	12140	3.62	20240909	19400	-35.15	20240227	12140	3.62	20240909	3.30	N	264450	500	51 억		321293	N	N	16	N	00	N
135	20241008	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-170	5	-1.34	25669010	2051	19.45	12660	12660	12470	16470	8870	12670	12515.36	3.14	0	-163	12830	12750	12610	12530	12390	12790	12570	51	3800	500	9120	10	1	10245706	1281	4.95	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.57	12140	20240909	2.97	19400	-35.57	20240227	12140	2.97	20240909	19400	-35.57	20240227	12140	2.97	20240909	3.30	N	264450	500	51 억		321293	N	N	16	N	00	N
136	20241008	091049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	-30	5	-0.24	176110	14	0.13	12660	12660	12540	16470	8870	12670	12579.29	3.14	0	-10	12830	12750	12610	12530	12390	12790	12570	51	3800	500	9120	10	1	10245706	1295	5.00	0.78	12	0.00	2527.00	16113.00	19400	20240227	-34.85	12140	20240909	4.12	19400	-34.85	20240227	12140	4.12	20240909	19400	-34.85	20240227	12140	4.12	20240909	3.30	N	264450	500	51 억		321293	N	N	16	N	00	N
137	20241007	161102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	100	2	0.80	131824880	10543	266.71	12650	12690	12470	16340	8800	12570	12503.53	3.13	0	1008	12830	12700	12560	12430	12290	12630	12360	51	3770	500	9050	10	1	10245706	1298	5.01	0.79	12	0.10	2527.00	16113.00	19400	20240227	-34.69	12140	20240909	4.37	19400	-34.69	20240227	12140	4.37	20240909	19400	-34.69	20240227	12140	4.37	20240909	3.29	N	264450	500	51 억		320293	N	N	16	N	00	N
138	20241007	151014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	0	3	0.00	125384930	10033	253.81	12650	12690	12470	16340	8800	12570	12497.25	3.13	0	1069	12830	12700	12560	12430	12290	12630	12360	51	3770	500	9050	10	1	10245706	1288	4.97	0.78	12	0.10	2527.00	16113.00	19400	20240227	-35.21	12140	20240909	3.54	19400	-35.21	20240227	12140	3.54	20240909	19400	-35.21	20240227	12140	3.54	20240909	3.29	N	264450	500	51 억		320293	N	N	1	N	00	N
139	20241007	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12520	-50	5	-0.40	113262860	9065	229.32	12650	12690	12470	16340	8800	12570	12494.52	3.13	0	924	12830	12700	12560	12430	12290	12630	12360	51	3770	500	9050	10	1	10245706	1283	4.95	0.78	12	0.09	2527.00	16113.00	19400	20240227	-35.46	12140	20240909	3.13	19400	-35.46	20240227	12140	3.13	20240909	19400	-35.46	20240227	12140	3.13	20240909	3.29	N	264450	500	51 억		320293	N	N	1	N	00	N
140	20241007	131010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12560	-10	5	-0.08	36267510	2901	73.39	12650	12690	12470	16340	8800	12570	12501.73	3.13	0	-124	12830	12700	12560	12430	12290	12630	12360	51	3770	500	9050	10	1	10245706	1287	4.97	0.78	12	0.03	2527.00	16113.00	19400	20240227	-35.26	12140	20240909	3.46	19400	-35.26	20240227	12140	3.46	20240909	19400	-35.26	20240227	12140	3.46	20240909	3.29	N	264450	500	51 억		320293	N	N	1	N	00	N
141	20241007	121041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12520	-50	5	-0.40	32249580	2580	65.27	12650	12690	12470	16340	8800	12570	12499.84	3.13	0	-169	12830	12700	12560	12430	12290	12630	12360	51	3770	500	9050	10	1	10245706	1283	4.95	0.78	12	0.03	2527.00	16113.00	19400	20240227	-35.46	12140	20240909	3.13	19400	-35.46	20240227	12140	3.13	20240909	19400	-35.46	20240227	12140	3.13	20240909	3.29	N	264450	500	51 억		320293	N	N	1	N	00	N
142	20241007	110957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-70	5	-0.56	28588690	2287	57.85	12650	12690	12470	16340	8800	12570	12500.52	3.13	0	-169	12830	12700	12560	12430	12290	12630	12360	51	3770	500	9050	10	1	10245706	1281	4.95	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.57	12140	20240909	2.97	19400	-35.57	20240227	12140	2.97	20240909	19400	-35.57	20240227	12140	2.97	20240909	3.29	N	264450	500	51 억		320293	N	N	1	N	00	N
143	20241007	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-70	5	-0.56	7917990	633	16.01	12650	12690	12470	16340	8800	12570	12508.67	3.13	0	252	12830	12700	12560	12430	12290	12630	12360	51	3770	500	9050	10	1	10245706	1281	4.95	0.78	12	0.01	2527.00	16113.00	19400	20240227	-35.57	12140	20240909	2.97	19400	-35.57	20240227	12140	2.97	20240909	19400	-35.57	20240227	12140	2.97	20240909	3.29	N	264450	500	51 억		320293	N	N	1	N	00	N
144	20241007	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-40	5	-0.32	37700	3	0.08	12650	12650	12520	16340	8800	12570	12566.67	3.13	0	0	12830	12700	12560	12430	12290	12630	12360	51	3770	500	9050	10	1	10245706	1284	4.96	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.41	12140	20240909	3.21	19400	-35.41	20240227	12140	3.21	20240909	19400	-35.41	20240227	12140	3.21	20240909	3.29	N	264450	500	51 억		320293	N	N	1	N	00	N
145	20241004	160925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	40	2	0.32	49328280	3953	90.64	12690	12690	12420	16280	8780	12530	12478.32	3.13	0	-205	12750	12640	12540	12430	12330	12590	12380	51	3750	500	9020	10	1	10245706	1288	4.97	0.78	12	0.04	2527.00	16113.00	19400	20240227	-35.21	12140	20240909	3.54	19400	-35.21	20240227	12140	3.54	20240909	19400	-35.21	20240227	12140	3.54	20240909	3.28	N	264450	500	51 억		321156	N	N	1	N	00	N
146	20241004	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-50	5	-0.40	39177550	3143	72.07	12690	12690	12420	16280	8780	12530	12465.02	3.13	0	-199	12750	12640	12540	12430	12330	12590	12380	51	3750	500	9020	10	1	10245706	1279	4.94	0.77	12	0.03	2527.00	16113.00	19400	20240227	-35.67	12140	20240909	2.80	19400	-35.67	20240227	12140	2.80	20240909	19400	-35.67	20240227	12140	2.80	20240909	3.28	N	264450	500	51 억		321156	N	N	0	N	00	N
147	20241004	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12440	-90	5	-0.72	26501670	2123	48.68	12690	12690	12430	16280	8780	12530	12483.12	3.13	0	-195	12750	12640	12540	12430	12330	12590	12380	51	3750	500	9020	10	1	10245706	1275	4.92	0.77	12	0.02	2527.00	16113.00	19400	20240227	-35.88	12140	20240909	2.47	19400	-35.88	20240227	12140	2.47	20240909	19400	-35.88	20240227	12140	2.47	20240909	3.28	N	264450	500	51 억		321156	N	N	0	N	00	N
148	20241004	130936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12490	-40	5	-0.32	12314160	984	22.56	12690	12690	12480	16280	8780	12530	12514.39	3.13	0	-193	12750	12640	12540	12430	12330	12590	12380	51	3750	500	9020	10	1	10245706	1280	4.94	0.78	12	0.01	2527.00	16113.00	19400	20240227	-35.62	12140	20240909	2.88	19400	-35.62	20240227	12140	2.88	20240909	19400	-35.62	20240227	12140	2.88	20240909	3.28	N	264450	500	51 억		321156	N	N	0	N	00	N
149	20241004	120935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-30	5	-0.24	5898290	471	10.80	12690	12690	12480	16280	8780	12530	12522.91	3.13	0	-123	12750	12640	12540	12430	12330	12590	12380	51	3750	500	9020	10	1	10245706	1281	4.95	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.57	12140	20240909	2.97	19400	-35.57	20240227	12140	2.97	20240909	19400	-35.57	20240227	12140	2.97	20240909	3.28	N	264450	500	51 억		321156	N	N	0	N	00	N
150	20241004	110926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12520	-10	5	-0.08	4584790	366	8.39	12690	12690	12480	16280	8780	12530	12526.75	3.13	0	-123	12750	12640	12540	12430	12330	12590	12380	51	3750	500	9020	10	1	10245706	1283	4.95	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.46	12140	20240909	3.13	19400	-35.46	20240227	12140	3.13	20240909	19400	-35.46	20240227	12140	3.13	20240909	3.28	N	264450	500	51 억		321156	N	N	0	N	00	N
151	20241004	100929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	70	2	0.56	1792790	143	3.28	12690	12690	12480	16280	8780	12530	12536.99	3.13	0	-12	12750	12640	12540	12430	12330	12590	12380	51	3750	500	9020	10	1	10245706	1291	4.99	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.28	N	264450	500	51 억		321156	N	N	0	N	00	N
152	20241004	090932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	140	2	1.12	262800	21	0.48	12690	12690	12480	16280	8780	12530	12514.29	3.13	0	-1	12750	12640	12540	12430	12330	12590	12380	51	3750	500	9020	10	1	10245706	1298	5.01	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.69	12140	20240909	4.37	19400	-34.69	20240227	12140	4.37	20240909	19400	-34.69	20240227	12140	4.37	20240909	3.28	N	264450	500	51 억		321156	N	N	0	N	00	N
153	20241002	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-110	5	-0.87	54511480	4361	61.02	12580	12650	12440	16430	8850	12640	12499.68	3.15	0	-1531	12906	12772	12666	12532	12426	12720	12480	51	3790	500	9100	10	1	10245706	1284	4.96	0.78	12	0.04	2527.00	16113.00	19400	20240227	-35.41	12140	20240909	3.21	19400	-35.41	20240227	12140	3.21	20240909	19400	-35.41	20240227	12140	3.21	20240909	3.27	N	264450	500	51 억		322633	N	N	14	N	00	N
154	20241002	150934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	-170	5	-1.34	46698360	3737	52.29	12580	12650	12440	16430	8850	12640	12496.22	3.15	0	-1388	12906	12772	12666	12532	12426	12720	12480	51	3790	500	9100	10	1	10245706	1278	4.93	0.77	12	0.04	2527.00	16113.00	19400	20240227	-35.72	12140	20240909	2.72	19400	-35.72	20240227	12140	2.72	20240909	19400	-35.72	20240227	12140	2.72	20240909	3.27	N	264450	500	51 억		322633	N	N	14	N	00	N
155	20241002	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-130	5	-1.03	29157230	2330	32.60	12580	12650	12470	16430	8850	12640	12513.83	3.15	0	-236	12906	12772	12666	12532	12426	12720	12480	51	3790	500	9100	10	1	10245706	1282	4.95	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.52	12140	20240909	3.05	19400	-35.52	20240227	12140	3.05	20240909	19400	-35.52	20240227	12140	3.05	20240909	3.27	N	264450	500	51 억		322633	N	N	14	N	00	N
156	20241002	130926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-100	5	-0.79	21738060	1737	24.30	12580	12650	12470	16430	8850	12640	12514.72	3.15	0	-182	12906	12772	12666	12532	12426	12720	12480	51	3790	500	9100	10	1	10245706	1285	4.96	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.36	12140	20240909	3.29	19400	-35.36	20240227	12140	3.29	20240909	19400	-35.36	20240227	12140	3.29	20240909	3.27	N	264450	500	51 억		322633	N	N	14	N	00	N
157	20241002	120926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-100	5	-0.79	21085970	1685	23.58	12580	12650	12470	16430	8850	12640	12513.93	3.15	0	-182	12906	12772	12666	12532	12426	12720	12480	51	3790	500	9100	10	1	10245706	1285	4.96	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.36	12140	20240909	3.29	19400	-35.36	20240227	12140	3.29	20240909	19400	-35.36	20240227	12140	3.29	20240909	3.27	N	264450	500	51 억		322633	N	N	14	N	00	N
158	20241002	110915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-130	5	-1.03	20347570	1626	22.75	12580	12650	12470	16430	8850	12640	12513.88	3.15	0	-183	12906	12772	12666	12532	12426	12720	12480	51	3790	500	9100	10	1	10245706	1282	4.95	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.52	12140	20240909	3.05	19400	-35.52	20240227	12140	3.05	20240909	19400	-35.52	20240227	12140	3.05	20240909	3.27	N	264450	500	51 억		322633	N	N	14	N	00	N
159	20241002	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-130	5	-1.03	15492660	1238	17.32	12580	12650	12470	16430	8850	12640	12514.26	3.15	0	-189	12906	12772	12666	12532	12426	12720	12480	51	3790	500	9100	10	1	10245706	1282	4.95	0.78	12	0.01	2527.00	16113.00	19400	20240227	-35.52	12140	20240909	3.05	19400	-35.52	20240227	12140	3.05	20240909	19400	-35.52	20240227	12140	3.05	20240909	3.27	N	264450	500	51 억		322633	N	N	14	N	00	N
160	20241002	090912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	10	2	0.08	314480	25	0.35	12580	12650	12570	16430	8850	12640	12579.20	3.15	0	-2	12906	12772	12666	12532	12426	12720	12480	51	3790	500	9100	10	1	10245706	1296	5.01	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.79	12140	20240909	4.20	19400	-34.79	20240227	12140	4.20	20240909	19400	-34.79	20240227	12140	4.20	20240909	3.27	N	264450	500	51 억		322633	N	N	14	N	00	N