KissMeData/273640/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	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-230	5	-1.94	146843590	12576	29.77	11770	11840	11600	15430	8310	11870	11676.86	0.17	0	-2339	12356	12112	11966	11722	11576	12040	11650	55	3560	500	7350	10	1	10966000	1276	19.11	2.15	12	0.11	609.00	5404.00	20000	20240711	-41.80	9980	20240805	16.63	20000	-41.80	20240711	9980	16.63	20240805	20000	-41.80	20240711	9980	16.63	20240805	2.68	N	273640	500	54 억		19095	N	N	0	N	00	N
3	20241031	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-230	5	-1.94	142944150	12241	28.98	11770	11840	11600	15430	8310	11870	11677.49	0.17	0	-2270	12356	12112	11966	11722	11576	12040	11650	55	3560	500	7350	10	1	10966000	1276	19.11	2.15	12	0.11	609.00	5404.00	20000	20240711	-41.80	9980	20240805	16.63	20000	-41.80	20240711	9980	16.63	20240805	20000	-41.80	20240711	9980	16.63	20240805	2.68	N	273640	500	54 억		19095	N	N	0	N	00	N
4	20241031	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-160	5	-1.35	129450010	11084	26.24	11770	11840	11600	15430	8310	11870	11679.00	0.17	0	-2078	12356	12112	11966	11722	11576	12040	11650	55	3560	500	7350	10	1	10966000	1284	19.23	2.17	12	0.10	609.00	5404.00	20000	20240711	-41.45	9980	20240805	17.33	20000	-41.45	20240711	9980	17.33	20240805	20000	-41.45	20240711	9980	17.33	20240805	2.68	N	273640	500	54 억		19095	N	N	0	N	00	N
5	20241031	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	-130	5	-1.10	113370120	9709	22.99	11770	11840	11600	15430	8310	11870	11676.81	0.17	0	-1865	12356	12112	11966	11722	11576	12040	11650	55	3560	500	7350	10	1	10966000	1287	19.28	2.17	12	0.09	609.00	5404.00	20000	20240711	-41.30	9980	20240805	17.64	20000	-41.30	20240711	9980	17.64	20240805	20000	-41.30	20240711	9980	17.64	20240805	2.68	N	273640	500	54 억		19095	N	N	0	N	00	N
6	20241031	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	-180	5	-1.52	104159800	8919	21.12	11770	11840	11600	15430	8310	11870	11678.42	0.17	0	-2093	12356	12112	11966	11722	11576	12040	11650	55	3560	500	7350	10	1	10966000	1282	19.20	2.16	12	0.08	609.00	5404.00	20000	20240711	-41.55	9980	20240805	17.13	20000	-41.55	20240711	9980	17.13	20240805	20000	-41.55	20240711	9980	17.13	20240805	2.68	N	273640	500	54 억		19095	N	N	0	N	00	N
7	20241031	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-160	5	-1.35	62954640	5382	12.74	11770	11840	11630	15430	8310	11870	11697.26	0.17	0	-2042	12356	12112	11966	11722	11576	12040	11650	55	3560	500	7350	10	1	10966000	1284	19.23	2.17	12	0.05	609.00	5404.00	20000	20240711	-41.45	9980	20240805	17.33	20000	-41.45	20240711	9980	17.33	20240805	20000	-41.45	20240711	9980	17.33	20240805	2.68	N	273640	500	54 억		19095	N	N	0	N	00	N
8	20241031	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	-210	5	-1.77	59581220	5095	12.06	11770	11840	11630	15430	8310	11870	11694.06	0.17	0	-1930	12356	12112	11966	11722	11576	12040	11650	55	3560	500	7350	10	1	10966000	1279	19.15	2.16	12	0.05	609.00	5404.00	20000	20240711	-41.70	9980	20240805	16.83	20000	-41.70	20240711	9980	16.83	20240805	20000	-41.70	20240711	9980	16.83	20240805	2.68	N	273640	500	54 억		19095	N	N	0	N	00	N
9	20241031	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	-120	5	-1.01	21866070	1862	4.41	11770	11840	11670	15430	8310	11870	11743.32	0.17	0	-1268	12356	12112	11966	11722	11576	12040	11650	55	3560	500	7350	10	1	10966000	1289	19.29	2.17	12	0.02	609.00	5404.00	20000	20240711	-41.25	9980	20240805	17.74	20000	-41.25	20240711	9980	17.74	20240805	20000	-41.25	20240711	9980	17.74	20240805	2.68	N	273640	500	54 억		19095	N	N	0	N	00	N
10	20241030	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	-220	5	-1.82	505904680	42123	132.49	12030	12210	11820	15710	8470	12090	12010.18	0.20	0	-3465	12296	12192	12036	11932	11776	12245	11985	55	3620	500	7490	10	1	10966000	1302	19.49	2.20	12	0.38	609.00	5404.00	20000	20240711	-40.65	9980	20240805	18.94	20000	-40.65	20240711	9980	18.94	20240805	20000	-40.65	20240711	9980	18.94	20240805	2.63	N	273640	500	54 억		22421	N	N	0	N	00	N
11	20241030	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-200	5	-1.65	492553010	41000	128.96	12030	12210	11820	15710	8470	12090	12013.49	0.20	0	-2570	12296	12192	12036	11932	11776	12245	11985	55	3620	500	7490	10	1	10966000	1304	19.52	2.20	12	0.37	609.00	5404.00	20000	20240711	-40.55	9980	20240805	19.14	20000	-40.55	20240711	9980	19.14	20240805	20000	-40.55	20240711	9980	19.14	20240805	2.63	N	273640	500	54 억		22421	N	N	0	N	00	N
12	20241030	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	-120	5	-0.99	400945300	33289	104.70	12030	12210	11900	15710	8470	12090	12044.38	0.20	0	-151	12296	12192	12036	11932	11776	12245	11985	55	3620	500	7490	10	1	10966000	1313	19.66	2.22	12	0.30	609.00	5404.00	20000	20240711	-40.15	9980	20240805	19.94	20000	-40.15	20240711	9980	19.94	20240805	20000	-40.15	20240711	9980	19.94	20240805	2.63	N	273640	500	54 억		22421	N	N	0	N	00	N
13	20241030	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	-130	5	-1.08	355357920	29472	92.70	12030	12210	11900	15710	8470	12090	12057.48	0.20	0	1442	12296	12192	12036	11932	11776	12245	11985	55	3620	500	7490	10	1	10966000	1312	19.64	2.21	12	0.27	609.00	5404.00	20000	20240711	-40.20	9980	20240805	19.84	20000	-40.20	20240711	9980	19.84	20240805	20000	-40.20	20240711	9980	19.84	20240805	2.63	N	273640	500	54 억		22421	N	N	0	N	00	N
14	20241030	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	-30	5	-0.25	306533080	25409	79.92	12030	12210	11900	15710	8470	12090	12063.96	0.20	0	4711	12296	12192	12036	11932	11776	12245	11985	55	3620	500	7490	10	1	10966000	1322	19.80	2.23	12	0.23	609.00	5404.00	20000	20240711	-39.70	9980	20240805	20.84	20000	-39.70	20240711	9980	20.84	20240805	20000	-39.70	20240711	9980	20.84	20240805	2.63	N	273640	500	54 억		22421	N	N	0	N	00	N
15	20241030	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	40	2	0.33	279140760	23147	72.80	12030	12210	11900	15710	8470	12090	12059.48	0.20	0	6048	12296	12192	12036	11932	11776	12245	11985	55	3620	500	7490	10	1	10966000	1330	19.92	2.24	12	0.21	609.00	5404.00	20000	20240711	-39.35	9980	20240805	21.54	20000	-39.35	20240711	9980	21.54	20240805	20000	-39.35	20240711	9980	21.54	20240805	2.63	N	273640	500	54 억		22421	N	N	0	N	00	N
16	20241030	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	10	2	0.08	191280610	15907	50.03	12030	12210	11900	15710	8470	12090	12024.93	0.20	0	5158	12296	12192	12036	11932	11776	12245	11985	55	3620	500	7490	10	1	10966000	1327	19.87	2.24	12	0.15	609.00	5404.00	20000	20240711	-39.50	9980	20240805	21.24	20000	-39.50	20240711	9980	21.24	20240805	20000	-39.50	20240711	9980	21.24	20240805	2.63	N	273640	500	54 억		22421	N	N	0	N	00	N
17	20241030	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	40	2	0.33	138331910	11540	36.30	12030	12130	11900	15710	8470	12090	11987.17	0.20	0	3587	12296	12192	12036	11932	11776	12245	11985	55	3620	500	7490	10	1	10966000	1330	19.92	2.24	12	0.11	609.00	5404.00	20000	20240711	-39.35	9980	20240805	21.54	20000	-39.35	20240711	9980	21.54	20240805	20000	-39.35	20240711	9980	21.54	20240805	2.63	N	273640	500	54 억		22421	N	N	0	N	00	N
18	20241029	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	200	2	1.68	377719230	31362	64.71	11880	12140	11880	15450	8330	11890	12043.85	0.22	0	-1842	12363	12126	11853	11616	11343	12245	11735	55	3560	500	7370	10	1	10966000	1326	19.85	2.24	12	0.29	609.00	5404.00	20000	20240711	-39.55	9980	20240805	21.14	20000	-39.55	20240711	9980	21.14	20240805	20000	-39.55	20240711	9980	21.14	20240805	2.65	N	273640	500	54 억		24276	N	N	0	N	00	N
19	20241029	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	200	2	1.68	357035540	29651	61.18	11880	12140	11880	15450	8330	11890	12041.26	0.22	0	-1914	12363	12126	11853	11616	11343	12245	11735	55	3560	500	7370	10	1	10966000	1326	19.85	2.24	12	0.27	609.00	5404.00	20000	20240711	-39.55	9980	20240805	21.14	20000	-39.55	20240711	9980	21.14	20240805	20000	-39.55	20240711	9980	21.14	20240805	2.65	N	273640	500	54 억		24276	N	N	0	N	00	N
20	20241029	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	110	2	0.93	309093180	25676	52.98	11880	12140	11880	15450	8330	11890	12038.21	0.22	0	-1709	12363	12126	11853	11616	11343	12245	11735	55	3560	500	7370	10	1	10966000	1316	19.70	2.22	12	0.23	609.00	5404.00	20000	20240711	-40.00	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20000	-40.00	20240711	9980	20.24	20240805	2.65	N	273640	500	54 억		24276	N	N	0	N	00	N
21	20241029	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	120	2	1.01	266987030	22177	45.76	11880	12140	11880	15450	8330	11890	12038.92	0.22	0	-1534	12363	12126	11853	11616	11343	12245	11735	55	3560	500	7370	10	1	10966000	1317	19.72	2.22	12	0.20	609.00	5404.00	20000	20240711	-39.95	9980	20240805	20.34	20000	-39.95	20240711	9980	20.34	20240805	20000	-39.95	20240711	9980	20.34	20240805	2.65	N	273640	500	54 억		24276	N	N	0	N	00	N
22	20241029	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	160	2	1.35	236710860	19661	40.57	11880	12140	11880	15450	8330	11890	12039.61	0.22	0	-577	12363	12126	11853	11616	11343	12245	11735	55	3560	500	7370	10	1	10966000	1321	19.79	2.23	12	0.18	609.00	5404.00	20000	20240711	-39.75	9980	20240805	20.74	20000	-39.75	20240711	9980	20.74	20240805	20000	-39.75	20240711	9980	20.74	20240805	2.65	N	273640	500	54 억		24276	N	N	0	N	00	N
23	20241029	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	160	2	1.35	197237350	16381	33.80	11880	12140	11880	15450	8330	11890	12040.62	0.22	0	438	12363	12126	11853	11616	11343	12245	11735	55	3560	500	7370	10	1	10966000	1321	19.79	2.23	12	0.15	609.00	5404.00	20000	20240711	-39.75	9980	20240805	20.74	20000	-39.75	20240711	9980	20.74	20240805	20000	-39.75	20240711	9980	20.74	20240805	2.65	N	273640	500	54 억		24276	N	N	0	N	00	N
24	20241029	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	110	2	0.93	135793280	11264	23.24	11880	12140	11880	15450	8330	11890	12055.51	0.22	0	-82	12363	12126	11853	11616	11343	12245	11735	55	3560	500	7370	10	1	10966000	1316	19.70	2.22	12	0.10	609.00	5404.00	20000	20240711	-40.00	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20000	-40.00	20240711	9980	20.24	20240805	2.65	N	273640	500	54 억		24276	N	N	0	N	00	N
25	20241028	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	270	2	2.32	576832230	48324	134.86	11580	12090	11580	15100	8140	11620	11936.89	0.13	0	8917	11946	11782	11676	11512	11406	11730	11460	55	3480	500	7200	10	1	10966000	1304	19.52	2.20	12	0.44	609.00	5404.00	20000	20240711	-40.55	9980	20240805	19.14	20000	-40.55	20240711	9980	19.14	20240805	20000	-40.55	20240711	9980	19.14	20240805	2.64	N	273640	500	54 억		13877	N	N	0	N	00	N
26	20241028	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	340	2	2.93	560577130	46957	131.05	11580	12090	11580	15100	8140	11620	11938.10	0.13	0	8796	11946	11782	11676	11512	11406	11730	11460	55	3480	500	7200	10	1	10966000	1312	19.64	2.21	12	0.43	609.00	5404.00	20000	20240711	-40.20	9980	20240805	19.84	20000	-40.20	20240711	9980	19.84	20240805	20000	-40.20	20240711	9980	19.84	20240805	2.64	N	273640	500	54 억		13877	N	N	0	N	00	N
27	20241028	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	340	2	2.93	519709640	43538	121.51	11580	12090	11580	15100	8140	11620	11936.92	0.13	0	9538	11946	11782	11676	11512	11406	11730	11460	55	3480	500	7200	10	1	10966000	1312	19.64	2.21	12	0.40	609.00	5404.00	20000	20240711	-40.20	9980	20240805	19.84	20000	-40.20	20240711	9980	19.84	20240805	20000	-40.20	20240711	9980	19.84	20240805	2.64	N	273640	500	54 억		13877	N	N	0	N	00	N
28	20241028	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	330	2	2.84	469794010	39370	109.87	11580	12090	11580	15100	8140	11620	11932.79	0.13	0	10353	11946	11782	11676	11512	11406	11730	11460	55	3480	500	7200	10	1	10966000	1310	19.62	2.21	12	0.36	609.00	5404.00	20000	20240711	-40.25	9980	20240805	19.74	20000	-40.25	20240711	9980	19.74	20240805	20000	-40.25	20240711	9980	19.74	20240805	2.64	N	273640	500	54 억		13877	N	N	0	N	00	N
29	20241028	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	300	2	2.58	444537690	37254	103.97	11580	12090	11580	15100	8140	11620	11932.62	0.13	0	11644	11946	11782	11676	11512	11406	11730	11460	55	3480	500	7200	10	1	10966000	1307	19.57	2.21	12	0.34	609.00	5404.00	20000	20240711	-40.40	9980	20240805	19.44	20000	-40.40	20240711	9980	19.44	20240805	20000	-40.40	20240711	9980	19.44	20240805	2.64	N	273640	500	54 억		13877	N	N	0	N	00	N
30	20241028	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	230	2	1.98	416401000	34890	97.37	11580	12090	11580	15100	8140	11620	11934.68	0.13	0	12868	11946	11782	11676	11512	11406	11730	11460	55	3480	500	7200	10	1	10966000	1299	19.46	2.19	12	0.32	609.00	5404.00	20000	20240711	-40.75	9980	20240805	18.74	20000	-40.75	20240711	9980	18.74	20240805	20000	-40.75	20240711	9980	18.74	20240805	2.64	N	273640	500	54 억		13877	N	N	0	N	00	N
31	20241028	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	370	2	3.18	373352090	31274	87.28	11580	12090	11580	15100	8140	11620	11938.10	0.13	0	14799	11946	11782	11676	11512	11406	11730	11460	55	3480	500	7200	10	1	10966000	1315	19.69	2.22	12	0.29	609.00	5404.00	20000	20240711	-40.05	9980	20240805	20.14	20000	-40.05	20240711	9980	20.14	20240805	20000	-40.05	20240711	9980	20.14	20240805	2.64	N	273640	500	54 억		13877	N	N	0	N	00	N
32	20241028	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	150	2	1.29	53692870	4580	12.78	11580	11790	11580	15100	8140	11620	11723.33	0.13	0	726	11946	11782	11676	11512	11406	11730	11460	55	3480	500	7200	10	1	10966000	1291	19.33	2.18	12	0.04	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.64	N	273640	500	54 억		13877	N	N	0	N	00	N
33	20241025	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	10	2	0.09	418282610	35723	91.05	11710	11840	11570	15090	8130	11610	11709.10	0.11	0	3310	12023	11816	11693	11486	11363	11755	11425	55	3480	500	7190	10	1	10966000	1274	19.08	2.15	12	0.33	609.00	5404.00	20000	20240711	-41.90	9980	20240805	16.43	20000	-41.90	20240711	9980	16.43	20240805	20000	-41.90	20240711	9980	16.43	20240805	2.66	N	273640	500	54 억		12346	N	N	0	N	00	N
34	20241025	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	40	2	0.34	389015520	33210	84.64	11710	11840	11570	15090	8130	11610	11713.81	0.11	0	4521	12023	11816	11693	11486	11363	11755	11425	55	3480	500	7190	10	1	10966000	1278	19.13	2.16	12	0.30	609.00	5404.00	20000	20240711	-41.75	9980	20240805	16.73	20000	-41.75	20240711	9980	16.73	20240805	20000	-41.75	20240711	9980	16.73	20240805	2.66	N	273640	500	54 억		12346	N	N	0	N	00	N
35	20241025	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	120	2	1.03	359677080	30695	78.23	11710	11840	11570	15090	8130	11610	11717.77	0.11	0	4820	12023	11816	11693	11486	11363	11755	11425	55	3480	500	7190	10	1	10966000	1286	19.26	2.17	12	0.28	609.00	5404.00	20000	20240711	-41.35	9980	20240805	17.54	20000	-41.35	20240711	9980	17.54	20240805	20000	-41.35	20240711	9980	17.54	20240805	2.66	N	273640	500	54 억		12346	N	N	0	N	00	N
36	20241025	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	160	2	1.38	192941280	16472	41.98	11710	11830	11570	15090	8130	11610	11713.29	0.11	0	-549	12023	11816	11693	11486	11363	11755	11425	55	3480	500	7190	10	1	10966000	1291	19.33	2.18	12	0.15	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.66	N	273640	500	54 억		12346	N	N	0	N	00	N
37	20241025	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	200	2	1.72	151901270	12989	33.10	11710	11830	11570	15090	8130	11610	11694.61	0.11	0	-1075	12023	11816	11693	11486	11363	11755	11425	55	3480	500	7190	10	1	10966000	1295	19.39	2.19	12	0.12	609.00	5404.00	20000	20240711	-40.95	9980	20240805	18.34	20000	-40.95	20240711	9980	18.34	20240805	20000	-40.95	20240711	9980	18.34	20240805	2.66	N	273640	500	54 억		12346	N	N	0	N	00	N
38	20241025	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	120	2	1.03	114920440	9855	25.12	11710	11800	11570	15090	8130	11610	11661.13	0.11	0	-1136	12023	11816	11693	11486	11363	11755	11425	55	3480	500	7190	10	1	10966000	1286	19.26	2.17	12	0.09	609.00	5404.00	20000	20240711	-41.35	9980	20240805	17.54	20000	-41.35	20240711	9980	17.54	20240805	20000	-41.35	20240711	9980	17.54	20240805	2.66	N	273640	500	54 억		12346	N	N	0	N	00	N
39	20241025	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	60	2	0.52	83896980	7208	18.37	11710	11800	11570	15090	8130	11610	11639.43	0.11	0	-1178	12023	11816	11693	11486	11363	11755	11425	55	3480	500	7190	10	1	10966000	1280	19.16	2.16	12	0.07	609.00	5404.00	20000	20240711	-41.65	9980	20240805	16.93	20000	-41.65	20240711	9980	16.93	20240805	20000	-41.65	20240711	9980	16.93	20240805	2.66	N	273640	500	54 억		12346	N	N	0	N	00	N
40	20241025	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	10	2	0.09	18607200	1593	4.06	11710	11800	11620	15090	8130	11610	11680.60	0.11	0	150	12023	11816	11693	11486	11363	11755	11425	55	3480	500	7190	10	1	10966000	1274	19.08	2.15	12	0.01	609.00	5404.00	20000	20240711	-41.90	9980	20240805	16.43	20000	-41.90	20240711	9980	16.43	20240805	20000	-41.90	20240711	9980	16.43	20240805	2.66	N	273640	500	54 억		12346	N	N	0	N	00	N
41	20241024	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	170	2	1.49	458403340	38951	114.39	11760	11900	11570	14870	8010	11440	11768.81	0.14	0	-2691	11880	11660	11390	11170	10900	11770	11280	55	3430	500	7090	10	1	10966000	1273	19.06	2.15	12	0.36	609.00	5404.00	20000	20240711	-41.95	9980	20240805	16.33	20000	-41.95	20240711	9980	16.33	20240805	20000	-41.95	20240711	9980	16.33	20240805	2.75	N	273640	500	54 억		15126	N	N	0	N	00	N
42	20241024	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	250	2	2.19	440671770	37426	109.91	11760	11900	11570	14870	8010	11440	11774.48	0.14	0	-2629	11880	11660	11390	11170	10900	11770	11280	55	3430	500	7090	10	1	10966000	1282	19.20	2.16	12	0.34	609.00	5404.00	20000	20240711	-41.55	9980	20240805	17.13	20000	-41.55	20240711	9980	17.13	20240805	20000	-41.55	20240711	9980	17.13	20240805	2.75	N	273640	500	54 억		15126	N	N	0	N	00	N
43	20241024	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	320	2	2.80	375937900	31900	93.68	11760	11900	11570	14870	8010	11440	11784.89	0.14	0	-3302	11880	11660	11390	11170	10900	11770	11280	55	3430	500	7090	10	1	10966000	1290	19.31	2.18	12	0.29	609.00	5404.00	20000	20240711	-41.20	9980	20240805	17.84	20000	-41.20	20240711	9980	17.84	20240805	20000	-41.20	20240711	9980	17.84	20240805	2.75	N	273640	500	54 억		15126	N	N	0	N	00	N
44	20241024	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	370	2	3.23	341872260	29009	85.19	11760	11900	11570	14870	8010	11440	11785.04	0.14	0	-2856	11880	11660	11390	11170	10900	11770	11280	55	3430	500	7090	10	1	10966000	1295	19.39	2.19	12	0.26	609.00	5404.00	20000	20240711	-40.95	9980	20240805	18.34	20000	-40.95	20240711	9980	18.34	20240805	20000	-40.95	20240711	9980	18.34	20240805	2.75	N	273640	500	54 억		15126	N	N	0	N	00	N
45	20241024	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	410	2	3.58	295696720	25106	73.73	11760	11900	11570	14870	8010	11440	11777.93	0.14	0	-511	11880	11660	11390	11170	10900	11770	11280	55	3430	500	7090	10	1	10966000	1299	19.46	2.19	12	0.23	609.00	5404.00	20000	20240711	-40.75	9980	20240805	18.74	20000	-40.75	20240711	9980	18.74	20240805	20000	-40.75	20240711	9980	18.74	20240805	2.75	N	273640	500	54 억		15126	N	N	0	N	00	N
46	20241024	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	370	2	3.23	255310730	21683	63.68	11760	11900	11570	14870	8010	11440	11774.70	0.14	0	-262	11880	11660	11390	11170	10900	11770	11280	55	3430	500	7090	10	1	10966000	1295	19.39	2.19	12	0.20	609.00	5404.00	20000	20240711	-40.95	9980	20240805	18.34	20000	-40.95	20240711	9980	18.34	20240805	20000	-40.95	20240711	9980	18.34	20240805	2.75	N	273640	500	54 억		15126	N	N	0	N	00	N
47	20241024	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	280	2	2.45	162446170	13808	40.55	11760	11900	11570	14870	8010	11440	11764.64	0.14	0	1826	11880	11660	11390	11170	10900	11770	11280	55	3430	500	7090	10	1	10966000	1285	19.24	2.17	12	0.13	609.00	5404.00	20000	20240711	-41.40	9980	20240805	17.43	20000	-41.40	20240711	9980	17.43	20240805	20000	-41.40	20240711	9980	17.43	20240805	2.75	N	273640	500	54 억		15126	N	N	0	N	00	N
48	20241024	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	460	2	4.02	58399910	4975	14.61	11760	11900	11570	14870	8010	11440	11738.68	0.14	0	811	11880	11660	11390	11170	10900	11770	11280	55	3430	500	7090	10	1	10966000	1305	19.54	2.20	12	0.05	609.00	5404.00	20000	20240711	-40.50	9980	20240805	19.24	20000	-40.50	20240711	9980	19.24	20240805	20000	-40.50	20240711	9980	19.24	20240805	2.75	N	273640	500	54 억		15126	N	N	0	N	00	N
49	20241023	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	240	2	2.14	385130860	33844	102.50	11220	11610	11120	14560	7840	11200	11379.59	0.09	0	4903	11986	11592	11396	11002	10806	11495	10905	55	3360	500	6940	10	1	10966000	1255	18.78	2.12	12	0.31	609.00	5404.00	20000	20240711	-42.80	9980	20240805	14.63	20000	-42.80	20240711	9980	14.63	20240805	20000	-42.80	20240711	9980	14.63	20240805	2.78	N	273640	500	54 억		10255	N	Y	0	N	00	N
50	20241023	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	330	2	2.95	355157980	31235	94.59	11220	11610	11120	14560	7840	11200	11370.51	0.09	0	4006	11986	11592	11396	11002	10806	11495	10905	55	3360	500	6940	10	1	10966000	1264	18.93	2.13	12	0.28	609.00	5404.00	20000	20240711	-42.35	9980	20240805	15.53	20000	-42.35	20240711	9980	15.53	20240805	20000	-42.35	20240711	9980	15.53	20240805	2.78	N	273640	500	54 억		10255	N	N	0	N	00	N
51	20241023	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	350	2	3.12	313107660	27604	83.60	11220	11600	11120	14560	7840	11200	11342.84	0.09	0	4993	11986	11592	11396	11002	10806	11495	10905	55	3360	500	6940	10	1	10966000	1267	18.97	2.14	12	0.25	609.00	5404.00	20000	20240711	-42.25	9980	20240805	15.73	20000	-42.25	20240711	9980	15.73	20240805	20000	-42.25	20240711	9980	15.73	20240805	2.78	N	273640	500	54 억		10255	N	N	0	N	00	N
52	20241023	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	320	2	2.86	264389120	23381	70.81	11220	11540	11120	14560	7840	11200	11307.86	0.09	0	5102	11986	11592	11396	11002	10806	11495	10905	55	3360	500	6940	10	1	10966000	1263	18.92	2.13	12	0.21	609.00	5404.00	20000	20240711	-42.40	9980	20240805	15.43	20000	-42.40	20240711	9980	15.43	20240805	20000	-42.40	20240711	9980	15.43	20240805	2.78	N	273640	500	54 억		10255	N	N	0	N	00	N
53	20241023	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	150	2	1.34	197781740	17569	53.21	11220	11490	11120	14560	7840	11200	11257.43	0.09	0	4385	11986	11592	11396	11002	10806	11495	10905	55	3360	500	6940	10	1	10966000	1245	18.64	2.10	12	0.16	609.00	5404.00	20000	20240711	-43.25	9980	20240805	13.73	20000	-43.25	20240711	9980	13.73	20240805	20000	-43.25	20240711	9980	13.73	20240805	2.78	N	273640	500	54 억		10255	N	N	0	N	00	N
54	20241023	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	70	2	0.62	126747550	11333	34.32	11220	11410	11120	14560	7840	11200	11183.94	0.09	0	1520	11986	11592	11396	11002	10806	11495	10905	55	3360	500	6940	10	1	10966000	1236	18.51	2.09	12	0.10	609.00	5404.00	20000	20240711	-43.65	9980	20240805	12.93	20000	-43.65	20240711	9980	12.93	20240805	20000	-43.65	20240711	9980	12.93	20240805	2.78	N	273640	500	54 억		10255	N	N	0	N	00	N
55	20241023	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-50	5	-0.45	83167460	7432	22.51	11220	11410	11120	14560	7840	11200	11190.45	0.09	0	1648	11986	11592	11396	11002	10806	11495	10905	55	3360	500	6940	10	1	10966000	1223	18.31	2.06	12	0.07	609.00	5404.00	20000	20240711	-44.25	9980	20240805	11.72	20000	-44.25	20240711	9980	11.72	20240805	20000	-44.25	20240711	9980	11.72	20240805	2.78	N	273640	500	54 억		10255	N	N	0	N	00	N
56	20241023	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	70	2	0.62	10297240	913	2.76	11220	11410	11220	14560	7840	11200	11278.47	0.09	0	-164	11986	11592	11396	11002	10806	11495	10905	55	3360	500	6940	10	1	10966000	1236	18.51	2.09	12	0.01	609.00	5404.00	20000	20240711	-43.65	9980	20240805	12.93	20000	-43.65	20240711	9980	12.93	20240805	20000	-43.65	20240711	9980	12.93	20240805	2.78	N	273640	500	54 억		10255	N	N	0	N	00	N
57	20241022	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-520	5	-4.44	372678860	32632	150.72	11620	11790	11200	15230	8210	11720	11421.46	0.13	0	-4535	12053	11886	11693	11526	11333	11970	11610	55	3510	500	7260	10	1	10966000	1228	18.39	2.07	12	0.30	609.00	5404.00	20000	20240711	-44.00	9980	20240805	12.22	20000	-44.00	20240711	9980	12.22	20240805	20000	-44.00	20240711	9980	12.22	20240805	2.80	N	273640	500	54 억		14765	N	N	0	N	00	N
58	20241022	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	-430	5	-3.67	349552580	30572	141.20	11620	11790	11280	15230	8210	11720	11433.75	0.13	0	-4006	12053	11886	11693	11526	11333	11970	11610	55	3510	500	7260	10	1	10966000	1238	18.54	2.09	12	0.28	609.00	5404.00	20000	20240711	-43.55	9980	20240805	13.13	20000	-43.55	20240711	9980	13.13	20240805	20000	-43.55	20240711	9980	13.13	20240805	2.80	N	273640	500	54 억		14765	N	N	0	N	00	N
59	20241022	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	-290	5	-2.47	263773450	23007	106.26	11620	11790	11300	15230	8210	11720	11464.92	0.13	0	-3147	12053	11886	11693	11526	11333	11970	11610	55	3510	500	7260	10	1	10966000	1253	18.77	2.12	12	0.21	609.00	5404.00	20000	20240711	-42.85	9980	20240805	14.53	20000	-42.85	20240711	9980	14.53	20240805	20000	-42.85	20240711	9980	14.53	20240805	2.80	N	273640	500	54 억		14765	N	N	0	N	00	N
60	20241022	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-380	5	-3.24	246591170	21494	99.27	11620	11790	11300	15230	8210	11720	11472.56	0.13	0	-3151	12053	11886	11693	11526	11333	11970	11610	55	3510	500	7260	10	1	10966000	1244	18.62	2.10	12	0.20	609.00	5404.00	20000	20240711	-43.30	9980	20240805	13.63	20000	-43.30	20240711	9980	13.63	20240805	20000	-43.30	20240711	9980	13.63	20240805	2.80	N	273640	500	54 억		14765	N	N	0	N	00	N
61	20241022	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11310	-410	5	-3.50	241810440	21072	97.33	11620	11790	11300	15230	8210	11720	11475.44	0.13	0	-3121	12053	11886	11693	11526	11333	11970	11610	55	3510	500	7260	10	1	10966000	1240	18.57	2.09	12	0.19	609.00	5404.00	20000	20240711	-43.45	9980	20240805	13.33	20000	-43.45	20240711	9980	13.33	20240805	20000	-43.45	20240711	9980	13.33	20240805	2.80	N	273640	500	54 억		14765	N	N	0	N	00	N
62	20241022	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-320	5	-2.73	187014370	16250	75.05	11620	11790	11400	15230	8210	11720	11508.58	0.13	0	-3212	12053	11886	11693	11526	11333	11970	11610	55	3510	500	7260	10	1	10966000	1250	18.72	2.11	12	0.15	609.00	5404.00	20000	20240711	-43.00	9980	20240805	14.23	20000	-43.00	20240711	9980	14.23	20240805	20000	-43.00	20240711	9980	14.23	20240805	2.80	N	273640	500	54 억		14765	N	N	0	N	00	N
63	20241022	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-210	5	-1.79	82913930	7158	33.06	11620	11790	11510	15230	8210	11720	11583.39	0.13	0	-2248	12053	11886	11693	11526	11333	11970	11610	55	3510	500	7260	10	1	10966000	1262	18.90	2.13	12	0.07	609.00	5404.00	20000	20240711	-42.45	9980	20240805	15.33	20000	-42.45	20240711	9980	15.33	20240805	20000	-42.45	20240711	9980	15.33	20240805	2.80	N	273640	500	54 억		14765	N	N	0	N	00	N
64	20241022	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11790	70	2	0.60	16643650	1418	6.55	11620	11790	11620	15230	8210	11720	11737.41	0.13	0	-1081	12053	11886	11693	11526	11333	11970	11610	55	3510	500	7260	10	1	10966000	1293	19.36	2.18	12	0.01	609.00	5404.00	20000	20240711	-41.05	9980	20240805	18.14	20000	-41.05	20240711	9980	18.14	20240805	20000	-41.05	20240711	9980	18.14	20240805	2.80	N	273640	500	54 억		14765	N	N	0	N	00	N
65	20241021	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	120	2	1.03	252080360	21424	84.86	11500	11860	11500	15080	8120	11600	11766.37	0.13	0	1087	11913	11756	11663	11506	11413	11710	11460	55	3480	500	7190	10	1	10966000	1285	19.24	2.17	12	0.20	609.00	5404.00	20000	20240711	-41.40	9980	20240805	17.43	20000	-41.40	20240711	9980	17.43	20240805	20000	-41.40	20240711	9980	17.43	20240805	2.83	N	273640	500	54 억		13710	N	N	0	N	00	N
66	20241021	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	170	2	1.47	239151060	20322	80.49	11500	11860	11500	15080	8120	11600	11768.09	0.13	0	1061	11913	11756	11663	11506	11413	11710	11460	55	3480	500	7190	10	1	10966000	1291	19.33	2.18	12	0.19	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.83	N	273640	500	54 억		13710	N	N	0	N	00	N
67	20241021	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	200	2	1.72	195820120	16649	65.94	11500	11860	11500	15080	8120	11600	11761.67	0.13	0	800	11913	11756	11663	11506	11413	11710	11460	55	3480	500	7190	10	1	10966000	1294	19.38	2.18	12	0.15	609.00	5404.00	20000	20240711	-41.00	9980	20240805	18.24	20000	-41.00	20240711	9980	18.24	20240805	20000	-41.00	20240711	9980	18.24	20240805	2.83	N	273640	500	54 억		13710	N	N	0	N	00	N
68	20241021	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	180	2	1.55	165251110	14057	55.68	11500	11860	11500	15080	8120	11600	11755.79	0.13	0	1417	11913	11756	11663	11506	11413	11710	11460	55	3480	500	7190	10	1	10966000	1292	19.34	2.18	12	0.13	609.00	5404.00	20000	20240711	-41.10	9980	20240805	18.04	20000	-41.10	20240711	9980	18.04	20240805	20000	-41.10	20240711	9980	18.04	20240805	2.83	N	273640	500	54 억		13710	N	N	0	N	00	N
69	20241021	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	180	2	1.55	137416850	11696	46.33	11500	11860	11500	15080	8120	11600	11749.05	0.13	0	2556	11913	11756	11663	11506	11413	11710	11460	55	3480	500	7190	10	1	10966000	1292	19.34	2.18	12	0.11	609.00	5404.00	20000	20240711	-41.10	9980	20240805	18.04	20000	-41.10	20240711	9980	18.04	20240805	20000	-41.10	20240711	9980	18.04	20240805	2.83	N	273640	500	54 억		13710	N	N	0	N	00	N
70	20241021	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	150	2	1.29	116951500	9963	39.46	11500	11860	11500	15080	8120	11600	11738.58	0.13	0	2953	11913	11756	11663	11506	11413	11710	11460	55	3480	500	7190	10	1	10966000	1289	19.29	2.17	12	0.09	609.00	5404.00	20000	20240711	-41.25	9980	20240805	17.74	20000	-41.25	20240711	9980	17.74	20240805	20000	-41.25	20240711	9980	17.74	20240805	2.83	N	273640	500	54 억		13710	N	N	0	N	00	N
71	20241021	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	210	2	1.81	65777360	5625	22.28	11500	11860	11500	15080	8120	11600	11693.75	0.13	0	1711	11913	11756	11663	11506	11413	11710	11460	55	3480	500	7190	10	1	10966000	1295	19.39	2.19	12	0.05	609.00	5404.00	20000	20240711	-40.95	9980	20240805	18.34	20000	-40.95	20240711	9980	18.34	20240805	20000	-40.95	20240711	9980	18.34	20240805	2.83	N	273640	500	54 억		13710	N	N	0	N	00	N
72	20241021	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	60	2	0.52	18530180	1606	6.36	11500	11660	11500	15080	8120	11600	11538.09	0.13	0	-156	11913	11756	11663	11506	11413	11710	11460	55	3480	500	7190	10	1	10966000	1279	19.15	2.16	12	0.01	609.00	5404.00	20000	20240711	-41.70	9980	20240805	16.83	20000	-41.70	20240711	9980	16.83	20240805	20000	-41.70	20240711	9980	16.83	20240805	2.83	N	273640	500	54 억		13710	N	N	0	N	00	N
73	20241018	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	-110	5	-0.94	284071020	24307	84.68	11720	11820	11570	15220	8200	11710	11686.93	0.18	0	-6327	12123	11916	11813	11606	11503	11865	11555	55	3510	500	7260	10	1	10966000	1272	19.05	2.15	12	0.22	609.00	5404.00	20000	20240711	-42.00	9980	20240805	16.23	20000	-42.00	20240711	9980	16.23	20240805	20000	-42.00	20240711	9980	16.23	20240805	2.85	N	273640	500	54 억		19852	N	N	0	N	00	N
74	20241018	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	-50	5	-0.43	264159230	22593	78.71	11720	11820	11570	15220	8200	11710	11692.08	0.18	0	-6038	12123	11916	11813	11606	11503	11865	11555	55	3510	500	7260	10	1	10966000	1279	19.15	2.16	12	0.21	609.00	5404.00	20000	20240711	-41.70	9980	20240805	16.83	20000	-41.70	20240711	9980	16.83	20240805	20000	-41.70	20240711	9980	16.83	20240805	2.85	N	273640	500	54 억		19852	N	N	0	N	00	N
75	20241018	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	60	2	0.51	228285390	19535	68.06	11720	11820	11570	15220	8200	11710	11685.97	0.18	0	-4239	12123	11916	11813	11606	11503	11865	11555	55	3510	500	7260	10	1	10966000	1291	19.33	2.18	12	0.18	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.85	N	273640	500	54 억		19852	N	N	0	N	00	N
76	20241018	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	50	2	0.43	195472430	16745	58.34	11720	11820	11570	15220	8200	11710	11673.48	0.18	0	-3153	12123	11916	11813	11606	11503	11865	11555	55	3510	500	7260	10	1	10966000	1290	19.31	2.18	12	0.15	609.00	5404.00	20000	20240711	-41.20	9980	20240805	17.84	20000	-41.20	20240711	9980	17.84	20240805	20000	-41.20	20240711	9980	17.84	20240805	2.85	N	273640	500	54 억		19852	N	N	0	N	00	N
77	20241018	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	30	2	0.26	171551150	14709	51.25	11720	11820	11570	15220	8200	11710	11663.01	0.18	0	-2344	12123	11916	11813	11606	11503	11865	11555	55	3510	500	7260	10	1	10966000	1287	19.28	2.17	12	0.13	609.00	5404.00	20000	20240711	-41.30	9980	20240805	17.64	20000	-41.30	20240711	9980	17.64	20240805	20000	-41.30	20240711	9980	17.64	20240805	2.85	N	273640	500	54 억		19852	N	N	0	N	00	N
78	20241018	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	10	2	0.09	142563080	12231	42.61	11720	11820	11570	15220	8200	11710	11655.88	0.18	0	-1408	12123	11916	11813	11606	11503	11865	11555	55	3510	500	7260	10	1	10966000	1285	19.24	2.17	12	0.11	609.00	5404.00	20000	20240711	-41.40	9980	20240805	17.43	20000	-41.40	20240711	9980	17.43	20240805	20000	-41.40	20240711	9980	17.43	20240805	2.85	N	273640	500	54 억		19852	N	N	0	N	00	N
79	20241018	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	0	3	0.00	98275770	8458	29.47	11720	11740	11570	15220	8200	11710	11619.27	0.18	0	-1734	12123	11916	11813	11606	11503	11865	11555	55	3510	500	7260	10	1	10966000	1284	19.23	2.17	12	0.08	609.00	5404.00	20000	20240711	-41.45	9980	20240805	17.33	20000	-41.45	20240711	9980	17.33	20240805	20000	-41.45	20240711	9980	17.33	20240805	2.85	N	273640	500	54 억		19852	N	N	0	N	00	N
80	20241018	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-10	5	-0.09	3666750	313	1.09	11720	11730	11700	15220	8200	11710	11714.86	0.18	0	-155	12123	11916	11813	11606	11503	11865	11555	55	3510	500	7260	10	1	10966000	1283	19.21	2.17	12	0.00	609.00	5404.00	20000	20240711	-41.50	9980	20240805	17.23	20000	-41.50	20240711	9980	17.23	20240805	20000	-41.50	20240711	9980	17.23	20240805	2.85	N	273640	500	54 억		19852	N	N	0	N	00	N
81	20241017	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-40	5	-0.34	338588880	28598	72.78	11750	12020	11710	15270	8230	11750	11839.60	0.18	0	-346	12156	11952	11726	11522	11296	11840	11410	55	3520	500	7280	10	1	10966000	1284	19.23	2.17	12	0.26	609.00	5404.00	20000	20240711	-41.45	9980	20240805	17.33	20000	-41.45	20240711	9980	17.33	20240805	20000	-41.45	20240711	9980	17.33	20240805	2.87	N	273640	500	54 억		20194	N	N	0	N	00	N
82	20241017	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	20	2	0.17	314789910	26570	67.62	11750	12020	11740	15270	8230	11750	11847.57	0.18	0	-155	12156	11952	11726	11522	11296	11840	11410	55	3520	500	7280	10	1	10966000	1291	19.33	2.18	12	0.24	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.87	N	273640	500	54 억		20194	N	N	0	N	00	N
83	20241017	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	100	2	0.85	276214620	23301	59.30	11750	12020	11740	15270	8230	11750	11854.20	0.18	0	1308	12156	11952	11726	11522	11296	11840	11410	55	3520	500	7280	10	1	10966000	1299	19.46	2.19	12	0.21	609.00	5404.00	20000	20240711	-40.75	9980	20240805	18.74	20000	-40.75	20240711	9980	18.74	20240805	20000	-40.75	20240711	9980	18.74	20240805	2.87	N	273640	500	54 억		20194	N	N	0	N	00	N
84	20241017	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	140	2	1.19	250720330	21154	53.84	11750	12020	11740	15270	8230	11750	11852.15	0.18	0	2131	12156	11952	11726	11522	11296	11840	11410	55	3520	500	7280	10	1	10966000	1304	19.52	2.20	12	0.19	609.00	5404.00	20000	20240711	-40.55	9980	20240805	19.14	20000	-40.55	20240711	9980	19.14	20240805	20000	-40.55	20240711	9980	19.14	20240805	2.87	N	273640	500	54 억		20194	N	N	0	N	00	N
85	20241017	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	130	2	1.11	220601540	18620	47.39	11750	12020	11740	15270	8230	11750	11847.56	0.18	0	3776	12156	11952	11726	11522	11296	11840	11410	55	3520	500	7280	10	1	10966000	1303	19.51	2.20	12	0.17	609.00	5404.00	20000	20240711	-40.60	9980	20240805	19.04	20000	-40.60	20240711	9980	19.04	20240805	20000	-40.60	20240711	9980	19.04	20240805	2.87	N	273640	500	54 억		20194	N	N	0	N	00	N
86	20241017	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	130	2	1.11	191586820	16174	41.16	11750	12020	11740	15270	8230	11750	11845.36	0.18	0	3622	12156	11952	11726	11522	11296	11840	11410	55	3520	500	7280	10	1	10966000	1303	19.51	2.20	12	0.15	609.00	5404.00	20000	20240711	-40.60	9980	20240805	19.04	20000	-40.60	20240711	9980	19.04	20240805	20000	-40.60	20240711	9980	19.04	20240805	2.87	N	273640	500	54 억		20194	N	N	0	N	00	N
87	20241017	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	100	2	0.85	158410710	13381	34.06	11750	12020	11740	15270	8230	11750	11838.48	0.18	0	3549	12156	11952	11726	11522	11296	11840	11410	55	3520	500	7280	10	1	10966000	1299	19.46	2.19	12	0.12	609.00	5404.00	20000	20240711	-40.75	9980	20240805	18.74	20000	-40.75	20240711	9980	18.74	20240805	20000	-40.75	20240711	9980	18.74	20240805	2.87	N	273640	500	54 억		20194	N	N	0	N	00	N
88	20241017	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	90	2	0.77	52991460	4509	11.48	11750	11870	11740	15270	8230	11750	11752.38	0.18	0	145	12156	11952	11726	11522	11296	11840	11410	55	3520	500	7280	10	1	10966000	1298	19.44	2.19	12	0.04	609.00	5404.00	20000	20240711	-40.80	9980	20240805	18.64	20000	-40.80	20240711	9980	18.64	20240805	20000	-40.80	20240711	9980	18.64	20240805	2.87	N	273640	500	54 억		20194	N	N	0	N	00	N
89	20241016	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	-190	5	-1.59	462915180	39266	121.94	11830	11930	11500	15520	8360	11940	11789.21	0.24	0	-5665	12280	12110	12010	11840	11740	12060	11790	55	3580	500	7400	10	1	10966000	1289	19.29	2.17	12	0.36	609.00	5404.00	20000	20240711	-41.25	9980	20240805	17.74	20000	-41.25	20240711	9980	17.74	20240805	20000	-41.25	20240711	9980	17.74	20240805	2.88	N	273640	500	54 억		26503	N	N	0	N	00	N
90	20241016	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	-160	5	-1.34	440763170	37384	116.10	11830	11930	11500	15520	8360	11940	11790.16	0.24	0	-5451	12280	12110	12010	11840	11740	12060	11790	55	3580	500	7400	10	1	10966000	1292	19.34	2.18	12	0.34	609.00	5404.00	20000	20240711	-41.10	9980	20240805	18.04	20000	-41.10	20240711	9980	18.04	20240805	20000	-41.10	20240711	9980	18.04	20240805	2.88	N	273640	500	54 억		26503	N	N	0	N	00	N
91	20241016	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-140	5	-1.17	280878980	23733	73.70	11830	11930	11770	15520	8360	11940	11834.95	0.24	0	-3199	12280	12110	12010	11840	11740	12060	11790	55	3580	500	7400	10	1	10966000	1294	19.38	2.18	12	0.22	609.00	5404.00	20000	20240711	-41.00	9980	20240805	18.24	20000	-41.00	20240711	9980	18.24	20240805	20000	-41.00	20240711	9980	18.24	20240805	2.88	N	273640	500	54 억		26503	N	N	0	N	00	N
92	20241016	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-140	5	-1.17	245191710	20708	64.31	11830	11930	11780	15520	8360	11940	11840.43	0.24	0	-2360	12280	12110	12010	11840	11740	12060	11790	55	3580	500	7400	10	1	10966000	1294	19.38	2.18	12	0.19	609.00	5404.00	20000	20240711	-41.00	9980	20240805	18.24	20000	-41.00	20240711	9980	18.24	20240805	20000	-41.00	20240711	9980	18.24	20240805	2.88	N	273640	500	54 억		26503	N	N	0	N	00	N
93	20241016	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-40	5	-0.34	175887160	14848	46.11	11830	11930	11790	15520	8360	11940	11845.85	0.24	0	-437	12280	12110	12010	11840	11740	12060	11790	55	3580	500	7400	10	1	10966000	1305	19.54	2.20	12	0.14	609.00	5404.00	20000	20240711	-40.50	9980	20240805	19.24	20000	-40.50	20240711	9980	19.24	20240805	20000	-40.50	20240711	9980	19.24	20240805	2.88	N	273640	500	54 억		26503	N	N	0	N	00	N
94	20241016	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-90	5	-0.75	140218070	11843	36.78	11830	11900	11790	15520	8360	11940	11839.74	0.24	0	72	12280	12110	12010	11840	11740	12060	11790	55	3580	500	7400	10	1	10966000	1299	19.46	2.19	12	0.11	609.00	5404.00	20000	20240711	-40.75	9980	20240805	18.74	20000	-40.75	20240711	9980	18.74	20240805	20000	-40.75	20240711	9980	18.74	20240805	2.88	N	273640	500	54 억		26503	N	N	0	N	00	N
95	20241016	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	-120	5	-1.01	107830040	9107	28.28	11830	11900	11790	15520	8360	11940	11840.35	0.24	0	549	12280	12110	12010	11840	11740	12060	11790	55	3580	500	7400	10	1	10966000	1296	19.41	2.19	12	0.08	609.00	5404.00	20000	20240711	-40.90	9980	20240805	18.44	20000	-40.90	20240711	9980	18.44	20240805	20000	-40.90	20240711	9980	18.44	20240805	2.88	N	273640	500	54 억		26503	N	N	0	N	00	N
96	20241016	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-50	5	-0.42	21635340	1827	5.67	11830	11890	11810	15520	8360	11940	11842.00	0.24	0	-391	12280	12110	12010	11840	11740	12060	11790	55	3580	500	7400	10	1	10966000	1304	19.52	2.20	12	0.02	609.00	5404.00	20000	20240711	-40.55	9980	20240805	19.14	20000	-40.55	20240711	9980	19.14	20240805	20000	-40.55	20240711	9980	19.14	20240805	2.88	N	273640	500	54 억		26503	N	N	0	N	00	N
97	20241015	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-60	5	-0.50	385201220	32052	70.68	12000	12180	11910	15600	8400	12000	12018.01	0.29	0	-4494	12226	12112	11886	11772	11546	12170	11830	55	3600	500	7440	10	1	10966000	1309	19.61	2.21	12	0.29	609.00	5404.00	20000	20240711	-40.30	9980	20240805	19.64	20000	-40.30	20240711	9980	19.64	20240805	20000	-40.30	20240711	9980	19.64	20240805	2.93	N	273640	500	54 억		31477	N	N	0	N	00	N
98	20241015	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	-30	5	-0.25	376699990	31340	69.11	12000	12180	11910	15600	8400	12000	12019.78	0.29	0	-4208	12226	12112	11886	11772	11546	12170	11830	55	3600	500	7440	10	1	10966000	1313	19.66	2.22	12	0.29	609.00	5404.00	20000	20240711	-40.15	9980	20240805	19.94	20000	-40.15	20240711	9980	19.94	20240805	20000	-40.15	20240711	9980	19.94	20240805	2.93	N	273640	500	54 억		31477	N	N	0	N	00	N
99	20241015	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	-90	5	-0.75	336348790	27968	61.67	12000	12180	11910	15600	8400	12000	12026.20	0.29	0	-2248	12226	12112	11886	11772	11546	12170	11830	55	3600	500	7440	10	1	10966000	1306	19.56	2.20	12	0.26	609.00	5404.00	20000	20240711	-40.45	9980	20240805	19.34	20000	-40.45	20240711	9980	19.34	20240805	20000	-40.45	20240711	9980	19.34	20240805	2.93	N	273640	500	54 억		31477	N	N	0	N	00	N
100	20241015	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	-30	5	-0.25	292726410	24324	53.63	12000	12180	11910	15600	8400	12000	12034.47	0.29	0	-1000	12226	12112	11886	11772	11546	12170	11830	55	3600	500	7440	10	1	10966000	1313	19.66	2.22	12	0.22	609.00	5404.00	20000	20240711	-40.15	9980	20240805	19.94	20000	-40.15	20240711	9980	19.94	20240805	20000	-40.15	20240711	9980	19.94	20240805	2.93	N	273640	500	54 억		31477	N	N	0	N	00	N
101	20241015	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	0	3	0.00	263172570	21860	48.20	12000	12180	11910	15600	8400	12000	12039.00	0.29	0	521	12226	12112	11886	11772	11546	12170	11830	55	3600	500	7440	10	1	10966000	1316	19.70	2.22	12	0.20	609.00	5404.00	20000	20240711	-40.00	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20000	-40.00	20240711	9980	20.24	20240805	2.93	N	273640	500	54 억		31477	N	N	0	N	00	N
102	20241015	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-60	5	-0.50	232909700	19334	42.63	12000	12180	11910	15600	8400	12000	12046.64	0.29	0	407	12226	12112	11886	11772	11546	12170	11830	55	3600	500	7440	10	1	10966000	1309	19.61	2.21	12	0.18	609.00	5404.00	20000	20240711	-40.30	9980	20240805	19.64	20000	-40.30	20240711	9980	19.64	20240805	20000	-40.30	20240711	9980	19.64	20240805	2.93	N	273640	500	54 억		31477	N	N	0	N	00	N
103	20241015	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	-10	5	-0.08	186907440	15484	34.14	12000	12180	11990	15600	8400	12000	12071.00	0.29	0	2010	12226	12112	11886	11772	11546	12170	11830	55	3600	500	7440	10	1	10966000	1315	19.69	2.22	12	0.14	609.00	5404.00	20000	20240711	-40.05	9980	20240805	20.14	20000	-40.05	20240711	9980	20.14	20240805	20000	-40.05	20240711	9980	20.14	20240805	2.93	N	273640	500	54 억		31477	N	N	0	N	00	N
104	20241015	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	80	2	0.67	29625990	2462	5.43	12000	12090	12000	15600	8400	12000	12033.30	0.29	0	1303	12226	12112	11886	11772	11546	12170	11830	55	3600	500	7440	10	1	10966000	1325	19.84	2.24	12	0.02	609.00	5404.00	20000	20240711	-39.60	9980	20240805	21.04	20000	-39.60	20240711	9980	21.04	20240805	20000	-39.60	20240711	9980	21.04	20240805	2.93	N	273640	500	54 억		31477	N	N	0	N	00	N
105	20241014	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	130	2	1.10	537382140	45326	163.18	11860	12000	11660	15430	8310	11870	11855.91	0.31	0	-1191	12130	12000	11860	11730	11590	12065	11795	55	3560	500	7350	10	1	10966000	1316	19.70	2.22	12	0.41	609.00	5404.00	20000	20240711	-40.00	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20000	-40.00	20240711	9980	20.24	20240805	2.96	N	273640	500	54 억		33461	N	N	0	N	00	N
106	20241014	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	60	2	0.51	457301740	38629	139.07	11860	11960	11660	15430	8310	11870	11838.28	0.31	0	-560	12130	12000	11860	11730	11590	12065	11795	55	3560	500	7350	10	1	10966000	1308	19.59	2.21	12	0.35	609.00	5404.00	20000	20240711	-40.35	9980	20240805	19.54	20000	-40.35	20240711	9980	19.54	20240805	20000	-40.35	20240711	9980	19.54	20240805	2.96	N	273640	500	54 억		33461	N	N	0	N	00	N
107	20241014	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	30	2	0.25	326354240	27619	99.43	11860	11960	11660	15430	8310	11870	11816.26	0.31	0	-1506	12130	12000	11860	11730	11590	12065	11795	55	3560	500	7350	10	1	10966000	1305	19.54	2.20	12	0.25	609.00	5404.00	20000	20240711	-40.50	9980	20240805	19.24	20000	-40.50	20240711	9980	19.24	20240805	20000	-40.50	20240711	9980	19.24	20240805	2.96	N	273640	500	54 억		33461	N	N	0	N	00	N
108	20241014	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	0	3	0.00	275668370	23361	84.10	11860	11960	11660	15430	8310	11870	11800.31	0.31	0	-824	12130	12000	11860	11730	11590	12065	11795	55	3560	500	7350	10	1	10966000	1302	19.49	2.20	12	0.21	609.00	5404.00	20000	20240711	-40.65	9980	20240805	18.94	20000	-40.65	20240711	9980	18.94	20240805	20000	-40.65	20240711	9980	18.94	20240805	2.96	N	273640	500	54 억		33461	N	N	0	N	00	N
109	20241014	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	-10	5	-0.08	234207040	19879	71.57	11860	11960	11660	15430	8310	11870	11781.54	0.31	0	206	12130	12000	11860	11730	11590	12065	11795	55	3560	500	7350	10	1	10966000	1301	19.47	2.19	12	0.18	609.00	5404.00	20000	20240711	-40.70	9980	20240805	18.84	20000	-40.70	20240711	9980	18.84	20240805	20000	-40.70	20240711	9980	18.84	20240805	2.96	N	273640	500	54 억		33461	N	N	0	N	00	N
110	20241014	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	-140	5	-1.18	205092950	17410	62.68	11860	11960	11660	15430	8310	11870	11780.08	0.31	0	-5	12130	12000	11860	11730	11590	12065	11795	55	3560	500	7350	10	1	10966000	1286	19.26	2.17	12	0.16	609.00	5404.00	20000	20240711	-41.35	9980	20240805	17.54	20000	-41.35	20240711	9980	17.54	20240805	20000	-41.35	20240711	9980	17.54	20240805	2.96	N	273640	500	54 억		33461	N	N	0	N	00	N
111	20241014	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	0	3	0.00	137562220	11672	42.02	11860	11960	11660	15430	8310	11870	11785.51	0.31	0	364	12130	12000	11860	11730	11590	12065	11795	55	3560	500	7350	10	1	10966000	1302	19.49	2.20	12	0.11	609.00	5404.00	20000	20240711	-40.65	9980	20240805	18.94	20000	-40.65	20240711	9980	18.94	20240805	20000	-40.65	20240711	9980	18.94	20240805	2.96	N	273640	500	54 억		33461	N	N	0	N	00	N
112	20241014	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	-50	5	-0.42	45503160	3858	13.89	11860	11860	11760	15430	8310	11870	11794.10	0.31	0	279	12130	12000	11860	11730	11590	12065	11795	55	3560	500	7350	10	1	10966000	1296	19.41	2.19	12	0.04	609.00	5404.00	20000	20240711	-40.90	9980	20240805	18.44	20000	-40.90	20240711	9980	18.44	20240805	20000	-40.90	20240711	9980	18.44	20240805	2.96	N	273640	500	54 억		33461	N	N	0	N	00	N
113	20241011	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	50	2	0.42	329314120	27722	90.22	11720	11990	11720	15360	8280	11820	11879.16	0.35	0	-4532	12140	11980	11900	11740	11660	11940	11700	55	3540	500	7320	10	1	10966000	1302	19.49	2.20	12	0.25	609.00	5404.00	20000	20240711	-40.65	9980	20240805	18.94	20000	-40.65	20240711	9980	18.94	20240805	20000	-40.65	20240711	9980	18.94	20240805	2.95	N	273640	500	54 억		37989	N	N	0	N	00	N
114	20241011	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	100	2	0.85	323118440	27198	88.51	11720	11990	11720	15360	8280	11820	11880.23	0.35	0	-4504	12140	11980	11900	11740	11660	11940	11700	55	3540	500	7320	10	1	10966000	1307	19.57	2.21	12	0.25	609.00	5404.00	20000	20240711	-40.40	9980	20240805	19.44	20000	-40.40	20240711	9980	19.44	20240805	20000	-40.40	20240711	9980	19.44	20240805	2.95	N	273640	500	54 억		37989	N	N	0	N	00	N
115	20241011	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	50	2	0.42	234098670	19657	63.97	11720	11990	11720	15360	8280	11820	11909.18	0.35	0	-3892	12140	11980	11900	11740	11660	11940	11700	55	3540	500	7320	10	1	10966000	1302	19.49	2.20	12	0.18	609.00	5404.00	20000	20240711	-40.65	9980	20240805	18.94	20000	-40.65	20240711	9980	18.94	20240805	20000	-40.65	20240711	9980	18.94	20240805	2.95	N	273640	500	54 억		37989	N	N	0	N	00	N
116	20241011	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	100	2	0.85	189594140	15920	51.81	11720	11990	11720	15360	8280	11820	11909.18	0.35	0	-2052	12140	11980	11900	11740	11660	11940	11700	55	3540	500	7320	10	1	10966000	1307	19.57	2.21	12	0.15	609.00	5404.00	20000	20240711	-40.40	9980	20240805	19.44	20000	-40.40	20240711	9980	19.44	20240805	20000	-40.40	20240711	9980	19.44	20240805	2.95	N	273640	500	54 억		37989	N	N	0	N	00	N
117	20241011	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	120	2	1.02	157433150	13228	43.05	11720	11960	11720	15360	8280	11820	11901.51	0.35	0	-820	12140	11980	11900	11740	11660	11940	11700	55	3540	500	7320	10	1	10966000	1309	19.61	2.21	12	0.12	609.00	5404.00	20000	20240711	-40.30	9980	20240805	19.64	20000	-40.30	20240711	9980	19.64	20240805	20000	-40.30	20240711	9980	19.64	20240805	2.95	N	273640	500	54 억		37989	N	N	0	N	00	N
118	20241011	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	110	2	0.93	123569980	10386	33.80	11720	11960	11720	15360	8280	11820	11897.75	0.35	0	-81	12140	11980	11900	11740	11660	11940	11700	55	3540	500	7320	10	1	10966000	1308	19.59	2.21	12	0.09	609.00	5404.00	20000	20240711	-40.35	9980	20240805	19.54	20000	-40.35	20240711	9980	19.54	20240805	20000	-40.35	20240711	9980	19.54	20240805	2.95	N	273640	500	54 억		37989	N	N	0	N	00	N
119	20241011	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	110	2	0.93	76023310	6387	20.79	11720	11960	11720	15360	8280	11820	11902.82	0.35	0	-49	12140	11980	11900	11740	11660	11940	11700	55	3540	500	7320	10	1	10966000	1308	19.59	2.21	12	0.06	609.00	5404.00	20000	20240711	-40.35	9980	20240805	19.54	20000	-40.35	20240711	9980	19.54	20240805	20000	-40.35	20240711	9980	19.54	20240805	2.95	N	273640	500	54 억		37989	N	N	0	N	00	N
120	20241011	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	80	2	0.68	18342420	1545	5.03	11720	11900	11720	15360	8280	11820	11872.12	0.35	0	314	12140	11980	11900	11740	11660	11940	11700	55	3540	500	7320	10	1	10966000	1305	19.54	2.20	12	0.01	609.00	5404.00	20000	20240711	-40.50	9980	20240805	19.24	20000	-40.50	20240711	9980	19.24	20240805	20000	-40.50	20240711	9980	19.24	20240805	2.95	N	273640	500	54 억		37989	N	N	0	N	00	N
121	20241010	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	-20	5	-0.17	362028420	30234	78.08	11980	12060	11820	15390	8290	11840	11974.78	0.38	0	-3345	12320	12080	11900	11660	11480	12200	11780	55	3550	500	7340	10	1	10966000	1296	19.41	2.19	12	0.28	609.00	5404.00	20000	20240711	-40.90	9980	20240805	18.44	20000	-40.90	20240711	9980	18.44	20240805	20000	-40.90	20240711	9980	18.44	20240805	2.96	N	273640	500	54 억		41388	N	N	0	N	00	N
122	20241010	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	-10	5	-0.08	342661920	28599	73.85	11980	12060	11830	15390	8290	11840	11981.60	0.38	0	-3622	12320	12080	11900	11660	11480	12200	11780	55	3550	500	7340	10	1	10966000	1297	19.43	2.19	12	0.26	609.00	5404.00	20000	20240711	-40.85	9980	20240805	18.54	20000	-40.85	20240711	9980	18.54	20240805	20000	-40.85	20240711	9980	18.54	20240805	2.96	N	273640	500	54 억		41388	N	N	0	N	00	N
123	20241010	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	80	2	0.68	304483030	25391	65.57	11980	12060	11840	15390	8290	11840	11991.77	0.38	0	-3126	12320	12080	11900	11660	11480	12200	11780	55	3550	500	7340	10	1	10966000	1307	19.57	2.21	12	0.23	609.00	5404.00	20000	20240711	-40.40	9980	20240805	19.44	20000	-40.40	20240711	9980	19.44	20240805	20000	-40.40	20240711	9980	19.44	20240805	2.96	N	273640	500	54 억		41388	N	N	0	N	00	N
124	20241010	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	170	2	1.44	236897640	19756	51.02	11980	12060	11840	15390	8290	11840	11991.17	0.38	0	-1195	12320	12080	11900	11660	11480	12200	11780	55	3550	500	7340	10	1	10966000	1317	19.72	2.22	12	0.18	609.00	5404.00	20000	20240711	-39.95	9980	20240805	20.34	20000	-39.95	20240711	9980	20.34	20240805	20000	-39.95	20240711	9980	20.34	20240805	2.96	N	273640	500	54 억		41388	N	N	0	N	00	N
125	20241010	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	210	2	1.77	188313750	15720	40.59	11980	12060	11840	15390	8290	11840	11979.25	0.38	0	1208	12320	12080	11900	11660	11480	12200	11780	55	3550	500	7340	10	1	10966000	1321	19.79	2.23	12	0.14	609.00	5404.00	20000	20240711	-39.75	9980	20240805	20.74	20000	-39.75	20240711	9980	20.74	20240805	20000	-39.75	20240711	9980	20.74	20240805	2.96	N	273640	500	54 억		41388	N	N	0	N	00	N
126	20241010	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	200	2	1.69	158862130	13275	34.28	11980	12050	11840	15390	8290	11840	11967.02	0.38	0	1535	12320	12080	11900	11660	11480	12200	11780	55	3550	500	7340	10	1	10966000	1320	19.77	2.23	12	0.12	609.00	5404.00	20000	20240711	-39.80	9980	20240805	20.64	20000	-39.80	20240711	9980	20.64	20240805	20000	-39.80	20240711	9980	20.64	20240805	2.96	N	273640	500	54 억		41388	N	N	0	N	00	N
127	20241010	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	90	2	0.76	83396250	6981	18.03	11980	12030	11840	15390	8290	11840	11946.18	0.38	0	-1696	12320	12080	11900	11660	11480	12200	11780	55	3550	500	7340	10	1	10966000	1308	19.59	2.21	12	0.06	609.00	5404.00	20000	20240711	-40.35	9980	20240805	19.54	20000	-40.35	20240711	9980	19.54	20240805	20000	-40.35	20240711	9980	19.54	20240805	2.96	N	273640	500	54 억		41388	N	N	0	N	00	N
128	20241010	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	170	2	1.44	31816780	2658	6.86	11980	12020	11910	15390	8290	11840	11970.20	0.38	0	164	12320	12080	11900	11660	11480	12200	11780	55	3550	500	7340	10	1	10966000	1317	19.72	2.22	12	0.02	609.00	5404.00	20000	20240711	-39.95	9980	20240805	20.34	20000	-39.95	20240711	9980	20.34	20240805	20000	-39.95	20240711	9980	20.34	20240805	2.96	N	273640	500	54 억		41388	N	N	0	N	00	N
129	20241008	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	40	2	0.34	459550120	38446	157.03	11800	12140	11720	15340	8260	11800	11953.69	0.43	0	-5251	12100	11950	11730	11580	11360	12025	11655	55	3540	500	7310	10	1	10966000	1298	19.44	2.19	12	0.35	609.00	5404.00	20000	20240711	-40.80	9980	20240805	18.64	20000	-40.80	20240711	9980	18.64	20240805	20000	-40.80	20240711	9980	18.64	20240805	2.95	N	273640	500	54 억		46674	N	N	0	N	00	N
130	20241008	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	80	2	0.68	433395270	36241	148.03	11800	12140	11720	15340	8260	11800	11958.70	0.43	0	-5133	12100	11950	11730	11580	11360	12025	11655	55	3540	500	7310	10	1	10966000	1303	19.51	2.20	12	0.33	609.00	5404.00	20000	20240711	-40.60	9980	20240805	19.04	20000	-40.60	20240711	9980	19.04	20240805	20000	-40.60	20240711	9980	19.04	20240805	2.95	N	273640	500	54 억		46674	N	N	0	N	00	N
131	20241008	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	110	2	0.93	383182520	32024	130.80	11800	12140	11720	15340	8260	11800	11965.48	0.43	0	-2987	12100	11950	11730	11580	11360	12025	11655	55	3540	500	7310	10	1	10966000	1306	19.56	2.20	12	0.29	609.00	5404.00	20000	20240711	-40.45	9980	20240805	19.34	20000	-40.45	20240711	9980	19.34	20240805	20000	-40.45	20240711	9980	19.34	20240805	2.95	N	273640	500	54 억		46674	N	N	0	N	00	N
132	20241008	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	190	2	1.61	325129420	27165	110.95	11800	12140	11720	15340	8260	11800	11968.69	0.43	0	-2320	12100	11950	11730	11580	11360	12025	11655	55	3540	500	7310	10	1	10966000	1315	19.69	2.22	12	0.25	609.00	5404.00	20000	20240711	-40.05	9980	20240805	20.14	20000	-40.05	20240711	9980	20.14	20240805	20000	-40.05	20240711	9980	20.14	20240805	2.95	N	273640	500	54 억		46674	N	N	0	N	00	N
133	20241008	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	230	2	1.95	289177110	24169	98.72	11800	12140	11720	15340	8260	11800	11964.79	0.43	0	-870	12100	11950	11730	11580	11360	12025	11655	55	3540	500	7310	10	1	10966000	1319	19.75	2.23	12	0.22	609.00	5404.00	20000	20240711	-39.85	9980	20240805	20.54	20000	-39.85	20240711	9980	20.54	20240805	20000	-39.85	20240711	9980	20.54	20240805	2.95	N	273640	500	54 억		46674	N	N	0	N	00	N
134	20241008	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	180	2	1.53	226928710	18982	77.53	11800	12140	11720	15340	8260	11800	11954.94	0.43	0	-63	12100	11950	11730	11580	11360	12025	11655	55	3540	500	7310	10	1	10966000	1314	19.67	2.22	12	0.17	609.00	5404.00	20000	20240711	-40.10	9980	20240805	20.04	20000	-40.10	20240711	9980	20.04	20240805	20000	-40.10	20240711	9980	20.04	20240805	2.95	N	273640	500	54 억		46674	N	N	0	N	00	N
135	20241008	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	170	2	1.44	141581650	11850	48.40	11800	12140	11720	15340	8260	11800	11947.82	0.43	0	39	12100	11950	11730	11580	11360	12025	11655	55	3540	500	7310	10	1	10966000	1313	19.66	2.22	12	0.11	609.00	5404.00	20000	20240711	-40.15	9980	20240805	19.94	20000	-40.15	20240711	9980	19.94	20240805	20000	-40.15	20240711	9980	19.94	20240805	2.95	N	273640	500	54 억		46674	N	N	0	N	00	N
136	20241008	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-40	5	-0.34	7231830	612	2.50	11800	11890	11740	15340	8260	11800	11816.72	0.43	0	-176	12100	11950	11730	11580	11360	12025	11655	55	3540	500	7310	10	1	10966000	1290	19.31	2.18	12	0.01	609.00	5404.00	20000	20240711	-41.20	9980	20240805	17.84	20000	-41.20	20240711	9980	17.84	20240805	20000	-41.20	20240711	9980	17.84	20240805	2.95	N	273640	500	54 억		46674	N	N	0	N	00	N
137	20241007	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	210	2	1.81	283327850	24108	41.81	11510	11880	11510	15060	8120	11590	11752.63	0.36	0	6708	12223	11906	11743	11426	11263	11825	11345	55	3470	500	7180	10	1	10966000	1294	19.38	2.18	12	0.22	609.00	5404.00	20000	20240711	-41.00	9980	20240805	18.24	20000	-41.00	20240711	9980	18.24	20240805	20000	-41.00	20240711	9980	18.24	20240805	2.91	N	273640	500	54 억		39233	N	N	0	N	00	N
138	20241007	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	220	2	1.90	268699680	22869	39.66	11510	11880	11510	15060	8120	11590	11749.82	0.36	0	6535	12223	11906	11743	11426	11263	11825	11345	55	3470	500	7180	10	1	10966000	1295	19.39	2.19	12	0.21	609.00	5404.00	20000	20240711	-40.95	9980	20240805	18.34	20000	-40.95	20240711	9980	18.34	20240805	20000	-40.95	20240711	9980	18.34	20240805	2.91	N	273640	500	54 억		39233	N	N	0	N	00	N
139	20241007	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11790	200	2	1.73	214922840	18323	31.77	11510	11860	11510	15060	8120	11590	11730.01	0.36	0	5884	12223	11906	11743	11426	11263	11825	11345	55	3470	500	7180	10	1	10966000	1293	19.36	2.18	12	0.17	609.00	5404.00	20000	20240711	-41.05	9980	20240805	18.14	20000	-41.05	20240711	9980	18.14	20240805	20000	-41.05	20240711	9980	18.14	20240805	2.91	N	273640	500	54 억		39233	N	N	0	N	00	N
140	20241007	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	240	2	2.07	186393600	15912	27.59	11510	11830	11510	15060	8120	11590	11714.37	0.36	0	6399	12223	11906	11743	11426	11263	11825	11345	55	3470	500	7180	10	1	10966000	1297	19.43	2.19	12	0.15	609.00	5404.00	20000	20240711	-40.85	9980	20240805	18.54	20000	-40.85	20240711	9980	18.54	20240805	20000	-40.85	20240711	9980	18.54	20240805	2.91	N	273640	500	54 억		39233	N	N	0	N	00	N
141	20241007	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	180	2	1.55	172803900	14762	25.60	11510	11810	11510	15060	8120	11590	11706.34	0.36	0	5582	12223	11906	11743	11426	11263	11825	11345	55	3470	500	7180	10	1	10966000	1291	19.33	2.18	12	0.13	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.91	N	273640	500	54 억		39233	N	N	0	N	00	N
142	20241007	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	180	2	1.55	148280890	12682	21.99	11510	11800	11510	15060	8120	11590	11692.59	0.36	0	5338	12223	11906	11743	11426	11263	11825	11345	55	3470	500	7180	10	1	10966000	1291	19.33	2.18	12	0.12	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.91	N	273640	500	54 억		39233	N	N	0	N	00	N
143	20241007	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	150	2	1.29	108427500	9296	16.12	11510	11790	11510	15060	8120	11590	11664.24	0.36	0	3599	12223	11906	11743	11426	11263	11825	11345	55	3470	500	7180	10	1	10966000	1287	19.28	2.17	12	0.08	609.00	5404.00	20000	20240711	-41.30	9980	20240805	17.64	20000	-41.30	20240711	9980	17.64	20240805	20000	-41.30	20240711	9980	17.64	20240805	2.91	N	273640	500	54 억		39233	N	N	0	N	00	N
144	20241007	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	0	3	0.00	25775200	2229	3.87	11510	11590	11510	15060	8120	11590	11563.04	0.36	0	627	12223	11906	11743	11426	11263	11825	11345	55	3470	500	7180	10	1	10966000	1271	19.03	2.14	12	0.02	609.00	5404.00	20000	20240711	-42.05	9980	20240805	16.13	20000	-42.05	20240711	9980	16.13	20240805	20000	-42.05	20240711	9980	16.13	20240805	2.91	N	273640	500	54 억		39233	N	N	0	N	00	N
145	20241004	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	-370	5	-3.09	673313910	57477	125.68	11810	12060	11580	15540	8380	11960	11714.35	0.39	0	-2913	12613	12286	12083	11756	11553	12225	11695	55	3580	500	7410	10	1	10966000	1271	19.03	2.14	12	0.52	609.00	5404.00	20000	20240711	-42.05	9980	20240805	16.13	20000	-42.05	20240711	9980	16.13	20240805	20000	-42.05	20240711	9980	16.13	20240805	2.94	N	273640	500	54 억		43018	N	N	0	N	00	N
146	20241004	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	-330	5	-2.76	628944290	53650	117.31	11810	12060	11580	15540	8380	11960	11722.91	0.39	0	-1140	12613	12286	12083	11756	11553	12225	11695	55	3580	500	7410	10	1	10966000	1275	19.10	2.15	12	0.49	609.00	5404.00	20000	20240711	-41.85	9980	20240805	16.53	20000	-41.85	20240711	9980	16.53	20240805	20000	-41.85	20240711	9980	16.53	20240805	2.94	N	273640	500	54 억		43018	N	N	0	N	00	N
147	20241004	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	-360	5	-3.01	559844320	47690	104.28	11810	12060	11580	15540	8380	11960	11739.04	0.39	0	-526	12613	12286	12083	11756	11553	12225	11695	55	3580	500	7410	10	1	10966000	1272	19.05	2.15	12	0.43	609.00	5404.00	20000	20240711	-42.00	9980	20240805	16.23	20000	-42.00	20240711	9980	16.23	20240805	20000	-42.00	20240711	9980	16.23	20240805	2.94	N	273640	500	54 억		43018	N	N	0	N	00	N
148	20241004	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-280	5	-2.34	467593300	39747	86.91	11810	12060	11640	15540	8380	11960	11764.02	0.39	0	-353	12613	12286	12083	11756	11553	12225	11695	55	3580	500	7410	10	1	10966000	1281	19.18	2.16	12	0.36	609.00	5404.00	20000	20240711	-41.60	9980	20240805	17.03	20000	-41.60	20240711	9980	17.03	20240805	20000	-41.60	20240711	9980	17.03	20240805	2.94	N	273640	500	54 억		43018	N	N	0	N	00	N
149	20241004	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-260	5	-2.17	406445500	34508	75.46	11810	12060	11690	15540	8380	11960	11778.07	0.39	0	3289	12613	12286	12083	11756	11553	12225	11695	55	3580	500	7410	10	1	10966000	1283	19.21	2.17	12	0.31	609.00	5404.00	20000	20240711	-41.50	9980	20240805	17.23	20000	-41.50	20240711	9980	17.23	20240805	20000	-41.50	20240711	9980	17.23	20240805	2.94	N	273640	500	54 억		43018	N	N	0	N	00	N
150	20241004	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	-230	5	-1.92	348249690	29543	64.60	11810	12060	11700	15540	8380	11960	11787.64	0.39	0	3519	12613	12286	12083	11756	11553	12225	11695	55	3580	500	7410	10	1	10966000	1286	19.26	2.17	12	0.27	609.00	5404.00	20000	20240711	-41.35	9980	20240805	17.54	20000	-41.35	20240711	9980	17.54	20240805	20000	-41.35	20240711	9980	17.54	20240805	2.94	N	273640	500	54 억		43018	N	N	0	N	00	N
151	20241004	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-110	5	-0.92	207504800	17562	38.40	11810	12060	11710	15540	8380	11960	11815.19	0.39	0	-592	12613	12286	12083	11756	11553	12225	11695	55	3580	500	7410	10	1	10966000	1299	19.46	2.19	12	0.16	609.00	5404.00	20000	20240711	-40.75	9980	20240805	18.74	20000	-40.75	20240711	9980	18.74	20240805	20000	-40.75	20240711	9980	18.74	20240805	2.94	N	273640	500	54 억		43018	N	N	0	N	00	N
152	20241004	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-20	5	-0.17	35623410	3007	6.58	11810	12060	11810	15540	8380	11960	11845.15	0.39	0	-411	12613	12286	12083	11756	11553	12225	11695	55	3580	500	7410	10	1	10966000	1309	19.61	2.21	12	0.03	609.00	5404.00	20000	20240711	-40.30	9980	20240805	19.64	20000	-40.30	20240711	9980	19.64	20240805	20000	-40.30	20240711	9980	19.64	20240805	2.94	N	273640	500	54 억		43018	N	N	0	N	00	N
153	20241002	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	-390	5	-3.16	546683140	45325	158.37	11960	12410	11880	16050	8650	12350	12061.47	0.38	0	1683	12663	12506	12413	12256	12163	12460	12210	55	3700	500	7650	10	1	10966000	1312	19.64	2.21	12	0.41	609.00	5404.00	20000	20240711	-40.20	9980	20240805	19.84	20000	-40.20	20240711	9980	19.84	20240805	20000	-40.20	20240711	9980	19.84	20240805	2.96	N	273640	500	54 억		41227	N	N	0	N	00	N
154	20241002	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	-420	5	-3.40	479667240	39704	138.73	11960	12410	11890	16050	8650	12350	12081.08	0.38	0	2860	12663	12506	12413	12256	12163	12460	12210	55	3700	500	7650	10	1	10966000	1308	19.59	2.21	12	0.36	609.00	5404.00	20000	20240711	-40.35	9980	20240805	19.54	20000	-40.35	20240711	9980	19.54	20240805	20000	-40.35	20240711	9980	19.54	20240805	2.96	N	273640	500	54 억		41227	N	N	0	N	00	N
155	20241002	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	-340	5	-2.75	351249710	28968	101.22	11960	12410	11890	16050	8650	12350	12125.44	0.38	0	3018	12663	12506	12413	12256	12163	12460	12210	55	3700	500	7650	10	1	10966000	1317	19.72	2.22	12	0.26	609.00	5404.00	20000	20240711	-39.95	9980	20240805	20.34	20000	-39.95	20240711	9980	20.34	20240805	20000	-39.95	20240711	9980	20.34	20240805	2.96	N	273640	500	54 억		41227	N	N	0	N	00	N
156	20241002	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	-230	5	-1.86	294004030	24216	84.61	11960	12410	11890	16050	8650	12350	12140.90	0.38	0	2704	12663	12506	12413	12256	12163	12460	12210	55	3700	500	7650	10	1	10966000	1329	19.90	2.24	12	0.22	609.00	5404.00	20000	20240711	-39.40	9980	20240805	21.44	20000	-39.40	20240711	9980	21.44	20240805	20000	-39.40	20240711	9980	21.44	20240805	2.96	N	273640	500	54 억		41227	N	N	0	N	00	N
157	20241002	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12110	-240	5	-1.94	238064760	19599	68.48	11960	12410	11890	16050	8650	12350	12146.78	0.38	0	2132	12663	12506	12413	12256	12163	12460	12210	55	3700	500	7650	10	1	10966000	1328	19.89	2.24	12	0.18	609.00	5404.00	20000	20240711	-39.45	9980	20240805	21.34	20000	-39.45	20240711	9980	21.34	20240805	20000	-39.45	20240711	9980	21.34	20240805	2.96	N	273640	500	54 억		41227	N	N	0	N	00	N
158	20241002	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	-110	5	-0.89	189027970	15572	54.41	11960	12410	11890	16050	8650	12350	12138.97	0.38	0	1563	12663	12506	12413	12256	12163	12460	12210	55	3700	500	7650	10	1	10966000	1342	20.10	2.26	12	0.14	609.00	5404.00	20000	20240711	-38.80	9980	20240805	22.65	20000	-38.80	20240711	9980	22.65	20240805	20000	-38.80	20240711	9980	22.65	20240805	2.96	N	273640	500	54 억		41227	N	N	0	N	00	N
159	20241002	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	-160	5	-1.30	155054910	12806	44.74	11960	12340	11890	16050	8650	12350	12107.99	0.38	0	1153	12663	12506	12413	12256	12163	12460	12210	55	3700	500	7650	10	1	10966000	1337	20.02	2.26	12	0.12	609.00	5404.00	20000	20240711	-39.05	9980	20240805	22.14	20000	-39.05	20240711	9980	22.14	20240805	20000	-39.05	20240711	9980	22.14	20240805	2.96	N	273640	500	54 억		41227	N	N	0	N	00	N
160	20241002	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-200	5	-1.62	86592810	7195	25.14	11960	12300	11890	16050	8650	12350	12035.14	0.38	0	1037	12663	12506	12413	12256	12163	12460	12210	55	3700	500	7650	10	1	10966000	1332	19.95	2.25	12	0.07	609.00	5404.00	20000	20240711	-39.25	9980	20240805	21.74	20000	-39.25	20240711	9980	21.74	20240805	20000	-39.25	20240711	9980	21.74	20240805	2.96	N	273640	500	54 억		41227	N	N	0	N	00	N