KissMeData/065680/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	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	40	2	0.27	39470920	2706	40.54	14560	14780	14420	18920	10200	14560	14586.44	4.86	0	-18	14893	14726	14623	14456	14353	14675	14405	50	4360	500	10480	10	1	9530000	1391	24.91	0.56	12	0.03	586.00	25902.00	22100	20240404	-33.94	11800	20240805	23.73	22100	-33.94	20240404	11800	23.73	20240805	22100	-33.94	20240404	11800	23.73	20240805	2.89	N	065680	500	49 억		463001	N	N	0	N	00	N
3	20241031	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	150	2	1.03	38681620	2652	39.73	14560	14780	14420	18920	10200	14560	14585.83	4.86	0	14	14893	14726	14623	14456	14353	14675	14405	50	4360	500	10480	10	1	9530000	1402	25.10	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.44	11800	20240805	24.66	22100	-33.44	20240404	11800	24.66	20240805	22100	-33.44	20240404	11800	24.66	20240805	2.89	N	065680	500	49 억		463001	N	N	0	N	00	N
4	20241031	140650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	90	2	0.62	35242560	2418	36.22	14560	14780	14420	18920	10200	14560	14575.09	4.86	0	117	14893	14726	14623	14456	14353	14675	14405	50	4360	500	10480	10	1	9530000	1396	25.00	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.71	11800	20240805	24.15	22100	-33.71	20240404	11800	24.15	20240805	22100	-33.71	20240404	11800	24.15	20240805	2.89	N	065680	500	49 억		463001	N	N	0	N	00	N
5	20241031	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	220	2	1.51	33637480	2309	34.59	14560	14780	14420	18920	10200	14560	14567.99	4.86	0	127	14893	14726	14623	14456	14353	14675	14405	50	4360	500	10480	10	1	9530000	1409	25.22	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.12	11800	20240805	25.25	22100	-33.12	20240404	11800	25.25	20240805	22100	-33.12	20240404	11800	25.25	20240805	2.89	N	065680	500	49 억		463001	N	N	0	N	00	N
6	20241031	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	100	2	0.69	20234600	1393	20.87	14560	14660	14420	18920	10200	14560	14525.92	4.86	0	-406	14893	14726	14623	14456	14353	14675	14405	50	4360	500	10480	10	1	9530000	1397	25.02	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.67	11800	20240805	24.24	22100	-33.67	20240404	11800	24.24	20240805	22100	-33.67	20240404	11800	24.24	20240805	2.89	N	065680	500	49 억		463001	N	N	0	N	00	N
7	20241031	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	80	2	0.55	16968430	1170	17.53	14560	14640	14420	18920	10200	14560	14502.93	4.86	0	-477	14893	14726	14623	14456	14353	14675	14405	50	4360	500	10480	10	1	9530000	1395	24.98	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.76	11800	20240805	24.07	22100	-33.76	20240404	11800	24.07	20240805	22100	-33.76	20240404	11800	24.07	20240805	2.89	N	065680	500	49 억		463001	N	N	0	N	00	N
8	20241031	100650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	0	3	0.00	14434270	996	14.92	14560	14560	14420	18920	10200	14560	14492.24	4.86	0	-453	14893	14726	14623	14456	14353	14675	14405	50	4360	500	10480	10	1	9530000	1388	24.85	0.56	12	0.01	586.00	25902.00	22100	20240404	-34.12	11800	20240805	23.39	22100	-34.12	20240404	11800	23.39	20240805	22100	-34.12	20240404	11800	23.39	20240805	2.89	N	065680	500	49 억		463001	N	N	0	N	00	N
9	20241031	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-20	5	-0.14	6619770	456	6.83	14560	14560	14460	18920	10200	14560	14517.04	4.86	0	-377	14893	14726	14623	14456	14353	14675	14405	50	4360	500	10480	10	1	9530000	1386	24.81	0.56	12	0.00	586.00	25902.00	22100	20240404	-34.21	11800	20240805	23.22	22100	-34.21	20240404	11800	23.22	20240805	22100	-34.21	20240404	11800	23.22	20240805	2.89	N	065680	500	49 억		463001	N	N	0	N	00	N
10	20241030	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	-240	5	-1.62	97467530	6655	209.28	14790	14790	14520	19240	10360	14800	14645.76	4.82	0	-3950	15166	14982	14786	14602	14406	15075	14695	50	4440	500	10650	10	1	9530000	1388	24.85	0.56	12	0.07	586.00	25902.00	22100	20240404	-34.12	11800	20240805	23.39	22100	-34.12	20240404	11800	23.39	20240805	22100	-34.12	20240404	11800	23.39	20240805	2.89	N	065680	500	49 억		459141	N	N	0	N	00	N
11	20241030	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-80	5	-0.54	89035840	6081	191.23	14790	14790	14520	19240	10360	14800	14641.64	4.82	0	-3426	15166	14982	14786	14602	14406	15075	14695	50	4440	500	10650	10	1	9530000	1403	25.12	0.57	12	0.06	586.00	25902.00	22100	20240404	-33.39	11800	20240805	24.75	22100	-33.39	20240404	11800	24.75	20240805	22100	-33.39	20240404	11800	24.75	20240805	2.89	N	065680	500	49 억		459141	N	N	0	N	00	N
12	20241030	140650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-140	5	-0.95	50546950	3457	108.71	14790	14790	14520	19240	10360	14800	14621.62	4.82	0	-1079	15166	14982	14786	14602	14406	15075	14695	50	4440	500	10650	10	1	9530000	1397	25.02	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.67	11800	20240805	24.24	22100	-33.67	20240404	11800	24.24	20240805	22100	-33.67	20240404	11800	24.24	20240805	2.89	N	065680	500	49 억		459141	N	N	0	N	00	N
13	20241030	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-250	5	-1.69	47757280	3266	102.70	14790	14790	14520	19240	10360	14800	14622.56	4.82	0	-904	15166	14982	14786	14602	14406	15075	14695	50	4440	500	10650	10	1	9530000	1387	24.83	0.56	12	0.03	586.00	25902.00	22100	20240404	-34.16	11800	20240805	23.31	22100	-34.16	20240404	11800	23.31	20240805	22100	-34.16	20240404	11800	23.31	20240805	2.89	N	065680	500	49 억		459141	N	N	0	N	00	N
14	20241030	120700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-270	5	-1.82	34432140	2349	73.87	14790	14790	14520	19240	10360	14800	14658.21	4.82	0	-735	15166	14982	14786	14602	14406	15075	14695	50	4440	500	10650	10	1	9530000	1385	24.80	0.56	12	0.02	586.00	25902.00	22100	20240404	-34.25	11800	20240805	23.14	22100	-34.25	20240404	11800	23.14	20240805	22100	-34.25	20240404	11800	23.14	20240805	2.89	N	065680	500	49 억		459141	N	N	0	N	00	N
15	20241030	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	-40	5	-0.27	14663510	996	31.32	14790	14790	14610	19240	10360	14800	14722.40	4.82	0	-799	15166	14982	14786	14602	14406	15075	14695	50	4440	500	10650	10	1	9530000	1407	25.19	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.21	11800	20240805	25.08	22100	-33.21	20240404	11800	25.08	20240805	22100	-33.21	20240404	11800	25.08	20240805	2.89	N	065680	500	49 억		459141	N	N	0	N	00	N
16	20241030	100647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	-30	5	-0.20	5867650	399	12.55	14790	14790	14610	19240	10360	14800	14705.89	4.82	0	-226	15166	14982	14786	14602	14406	15075	14695	50	4440	500	10650	10	1	9530000	1408	25.20	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.17	11800	20240805	25.17	22100	-33.17	20240404	11800	25.17	20240805	22100	-33.17	20240404	11800	25.17	20240805	2.89	N	065680	500	49 억		459141	N	N	0	N	00	N
17	20241030	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-20	5	-0.14	1152740	78	2.45	14790	14790	14610	19240	10360	14800	14778.72	4.82	0	-71	15166	14982	14786	14602	14406	15075	14695	50	4440	500	10650	10	1	9530000	1409	25.22	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.12	11800	20240805	25.25	22100	-33.12	20240404	11800	25.25	20240805	22100	-33.12	20240404	11800	25.25	20240805	2.89	N	065680	500	49 억		459141	N	N	0	N	00	N
18	20241029	160627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	0	3	0.00	46770840	3180	16.77	14660	14970	14590	19240	10360	14800	14707.81	4.91	0	-2214	15186	14992	14606	14412	14026	15090	14510	50	4440	500	10650	10	1	9530000	1410	25.26	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.03	11800	20240805	25.42	22100	-33.03	20240404	11800	25.42	20240805	22100	-33.03	20240404	11800	25.42	20240805	2.91	N	065680	500	49 억		468210	N	N	0	N	00	N
19	20241029	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	-40	5	-0.27	41215570	2804	14.79	14660	14970	14590	19240	10360	14800	14698.85	4.91	0	-1985	15186	14992	14606	14412	14026	15090	14510	50	4440	500	10650	10	1	9530000	1407	25.19	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.21	11800	20240805	25.08	22100	-33.21	20240404	11800	25.08	20240805	22100	-33.21	20240404	11800	25.08	20240805	2.91	N	065680	500	49 억		468210	N	N	0	N	00	N
20	20241029	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	-40	5	-0.27	32772980	2231	11.77	14660	14970	14590	19240	10360	14800	14689.82	4.91	0	-1607	15186	14992	14606	14412	14026	15090	14510	50	4440	500	10650	10	1	9530000	1407	25.19	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.21	11800	20240805	25.08	22100	-33.21	20240404	11800	25.08	20240805	22100	-33.21	20240404	11800	25.08	20240805	2.91	N	065680	500	49 억		468210	N	N	0	N	00	N
21	20241029	130631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-160	5	-1.08	28579940	1946	10.26	14660	14970	14590	19240	10360	14800	14686.51	4.91	0	-1489	15186	14992	14606	14412	14026	15090	14510	50	4440	500	10650	10	1	9530000	1395	24.98	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.76	11800	20240805	24.07	22100	-33.76	20240404	11800	24.07	20240805	22100	-33.76	20240404	11800	24.07	20240805	2.91	N	065680	500	49 억		468210	N	N	0	N	00	N
22	20241029	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-100	5	-0.68	12324720	839	4.43	14660	14970	14590	19240	10360	14800	14689.77	4.91	0	-535	15186	14992	14606	14412	14026	15090	14510	50	4440	500	10650	10	1	9530000	1401	25.09	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.48	11800	20240805	24.58	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11800	24.58	20240805	2.91	N	065680	500	49 억		468210	N	N	0	N	00	N
23	20241029	110650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-150	5	-1.01	10493420	714	3.77	14660	14970	14590	19240	10360	14800	14696.67	4.91	0	-505	15186	14992	14606	14412	14026	15090	14510	50	4440	500	10650	10	1	9530000	1396	25.00	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.71	11800	20240805	24.15	22100	-33.71	20240404	11800	24.15	20240805	22100	-33.71	20240404	11800	24.15	20240805	2.91	N	065680	500	49 억		468210	N	N	0	N	00	N
24	20241029	100632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-100	5	-0.68	7908850	538	2.84	14660	14970	14590	19240	10360	14800	14700.46	4.91	0	-451	15186	14992	14606	14412	14026	15090	14510	50	4440	500	10650	10	1	9530000	1401	25.09	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.48	11800	20240805	24.58	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11800	24.58	20240805	2.91	N	065680	500	49 억		468210	N	N	0	N	00	N
25	20241028	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	210	2	1.44	275782610	18959	165.42	14590	14800	14220	18960	10220	14590	14546.20	4.88	0	3486	14876	14732	14556	14412	14236	14645	14325	50	4370	500	10500	10	1	9530000	1410	25.26	0.57	12	0.20	586.00	25902.00	22100	20240404	-33.03	11800	20240805	25.42	22100	-33.03	20240404	11800	25.42	20240805	22100	-33.03	20240404	11800	25.42	20240805	2.91	N	065680	500	49 억		464724	N	N	0	N	00	N
26	20241028	150629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	110	2	0.75	253638620	17458	152.33	14590	14730	14220	18960	10220	14590	14528.50	4.88	0	3799	14876	14732	14556	14412	14236	14645	14325	50	4370	500	10500	10	1	9530000	1401	25.09	0.57	12	0.18	586.00	25902.00	22100	20240404	-33.48	11800	20240805	24.58	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11800	24.58	20240805	2.91	N	065680	500	49 억		464724	N	N	0	N	00	N
27	20241028	140632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	20	2	0.14	176851100	12204	106.48	14590	14730	14220	18960	10220	14590	14491.24	4.88	0	3375	14876	14732	14556	14412	14236	14645	14325	50	4370	500	10500	10	1	9530000	1392	24.93	0.56	12	0.13	586.00	25902.00	22100	20240404	-33.89	11800	20240805	23.81	22100	-33.89	20240404	11800	23.81	20240805	22100	-33.89	20240404	11800	23.81	20240805	2.91	N	065680	500	49 억		464724	N	N	0	N	00	N
28	20241028	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-100	5	-0.69	139821120	9662	84.30	14590	14730	14220	18960	10220	14590	14471.24	4.88	0	2419	14876	14732	14556	14412	14236	14645	14325	50	4370	500	10500	10	1	9530000	1381	24.73	0.56	12	0.10	586.00	25902.00	22100	20240404	-34.43	11800	20240805	22.80	22100	-34.43	20240404	11800	22.80	20240805	22100	-34.43	20240404	11800	22.80	20240805	2.91	N	065680	500	49 억		464724	N	N	0	N	00	N
29	20241028	120630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	-30	5	-0.21	119022470	8225	71.77	14590	14730	14220	18960	10220	14590	14470.82	4.88	0	2418	14876	14732	14556	14412	14236	14645	14325	50	4370	500	10500	10	1	9530000	1388	24.85	0.56	12	0.09	586.00	25902.00	22100	20240404	-34.12	11800	20240805	23.39	22100	-34.12	20240404	11800	23.39	20240805	22100	-34.12	20240404	11800	23.39	20240805	2.91	N	065680	500	49 억		464724	N	N	0	N	00	N
30	20241028	110537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-60	5	-0.41	67725320	4678	40.82	14590	14730	14220	18960	10220	14590	14477.41	4.88	0	846	14876	14732	14556	14412	14236	14645	14325	50	4370	500	10500	10	1	9530000	1385	24.80	0.56	12	0.05	586.00	25902.00	22100	20240404	-34.25	11800	20240805	23.14	22100	-34.25	20240404	11800	23.14	20240805	22100	-34.25	20240404	11800	23.14	20240805	2.91	N	065680	500	49 억		464724	N	N	0	N	00	N
31	20241028	100625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-50	5	-0.34	32639820	2254	19.67	14590	14730	14220	18960	10220	14590	14480.84	4.88	0	21	14876	14732	14556	14412	14236	14645	14325	50	4370	500	10500	10	1	9530000	1386	24.81	0.56	12	0.02	586.00	25902.00	22100	20240404	-34.21	11800	20240805	23.22	22100	-34.21	20240404	11800	23.22	20240805	22100	-34.21	20240404	11800	23.22	20240805	2.91	N	065680	500	49 억		464724	N	N	0	N	00	N
32	20241028	090625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	90	2	0.62	5719010	392	3.42	14590	14730	14510	18960	10220	14590	14589.31	4.88	0	-7	14876	14732	14556	14412	14236	14645	14325	50	4370	500	10500	10	1	9530000	1399	25.05	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.57	11800	20240805	24.41	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11800	24.41	20240805	2.91	N	065680	500	49 억		464724	N	N	0	N	00	N
33	20241025	160624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	50	2	0.34	166601080	11461	120.65	14680	14700	14380	18900	10180	14540	14536.35	4.89	0	-845	14973	14756	14643	14426	14313	14700	14370	50	4360	500	10460	10	1	9530000	1390	24.90	0.56	12	0.12	586.00	25902.00	22100	20240404	-33.98	11800	20240805	23.64	22100	-33.98	20240404	11800	23.64	20240805	22100	-33.98	20240404	11800	23.64	20240805	2.91	N	065680	500	49 억		465569	N	N	0	N	00	N
34	20241025	150629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	20	2	0.14	136483710	9392	98.87	14680	14700	14380	18900	10180	14540	14531.91	4.89	0	-938	14973	14756	14643	14426	14313	14700	14370	50	4360	500	10460	10	1	9530000	1388	24.85	0.56	12	0.10	586.00	25902.00	22100	20240404	-34.12	11800	20240805	23.39	22100	-34.12	20240404	11800	23.39	20240805	22100	-34.12	20240404	11800	23.39	20240805	2.91	N	065680	500	49 억		465569	N	N	0	N	00	N
35	20241025	140626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	0	3	0.00	108322290	7453	78.46	14680	14700	14380	18900	10180	14540	14534.05	4.89	0	-739	14973	14756	14643	14426	14313	14700	14370	50	4360	500	10460	10	1	9530000	1386	24.81	0.56	12	0.08	586.00	25902.00	22100	20240404	-34.21	11800	20240805	23.22	22100	-34.21	20240404	11800	23.22	20240805	22100	-34.21	20240404	11800	23.22	20240805	2.91	N	065680	500	49 억		465569	N	N	0	N	00	N
36	20241025	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	90	2	0.62	95753540	6589	69.37	14680	14700	14380	18900	10180	14540	14532.33	4.89	0	-803	14973	14756	14643	14426	14313	14700	14370	50	4360	500	10460	10	1	9530000	1394	24.97	0.56	12	0.07	586.00	25902.00	22100	20240404	-33.80	11800	20240805	23.98	22100	-33.80	20240404	11800	23.98	20240805	22100	-33.80	20240404	11800	23.98	20240805	2.91	N	065680	500	49 억		465569	N	N	0	N	00	N
37	20241025	120631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	50	2	0.34	68172440	4701	49.49	14680	14700	14380	18900	10180	14540	14501.66	4.89	0	-434	14973	14756	14643	14426	14313	14700	14370	50	4360	500	10460	10	1	9530000	1390	24.90	0.56	12	0.05	586.00	25902.00	22100	20240404	-33.98	11800	20240805	23.64	22100	-33.98	20240404	11800	23.64	20240805	22100	-33.98	20240404	11800	23.64	20240805	2.91	N	065680	500	49 억		465569	N	N	0	N	00	N
38	20241025	110626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14470	-70	5	-0.48	36439040	2516	26.49	14680	14700	14380	18900	10180	14540	14482.83	4.89	0	-395	14973	14756	14643	14426	14313	14700	14370	50	4360	500	10460	10	1	9530000	1379	24.69	0.56	12	0.03	586.00	25902.00	22100	20240404	-34.52	11800	20240805	22.63	22100	-34.52	20240404	11800	22.63	20240805	22100	-34.52	20240404	11800	22.63	20240805	2.91	N	065680	500	49 억		465569	N	N	0	N	00	N
39	20241025	100627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-140	5	-0.96	28185660	1945	20.48	14680	14700	14380	18900	10180	14540	14491.24	4.89	0	-264	14973	14756	14643	14426	14313	14700	14370	50	4360	500	10460	10	1	9530000	1372	24.57	0.56	12	0.02	586.00	25902.00	22100	20240404	-34.84	11800	20240805	22.03	22100	-34.84	20240404	11800	22.03	20240805	22100	-34.84	20240404	11800	22.03	20240805	2.91	N	065680	500	49 억		465569	N	N	0	N	00	N
40	20241025	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	140	2	0.96	72840	5	0.05	14680	14680	14680	18900	10180	14540	14680.00	4.89	0	0	14973	14756	14643	14426	14313	14700	14370	50	4360	500	10460	10	1	9530000	1399	25.05	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.57	11800	20240805	24.41	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11800	24.41	20240805	2.91	N	065680	500	49 억		465569	N	N	0	N	00	N
41	20241024	160616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-340	5	-2.28	139360880	9499	62.65	14860	14860	14530	19340	10420	14880	14675.39	4.91	0	-2448	15260	15070	14710	14520	14160	15165	14615	50	4460	500	10710	10	1	9530000	1386	24.81	0.56	12	0.10	586.00	25902.00	22100	20240404	-34.21	11800	20240805	23.22	22100	-34.21	20240404	11800	23.22	20240805	22100	-34.21	20240404	11800	23.22	20240805	2.92	N	065680	500	49 억		468009	N	N	0	N	00	N
42	20241024	150621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	-70	5	-0.47	98894320	6735	44.42	14860	14860	14540	19340	10420	14880	14683.64	4.91	0	-1351	15260	15070	14710	14520	14160	15165	14615	50	4460	500	10710	10	1	9530000	1411	25.27	0.57	12	0.07	586.00	25902.00	22100	20240404	-32.99	11800	20240805	25.51	22100	-32.99	20240404	11800	25.51	20240805	22100	-32.99	20240404	11800	25.51	20240805	2.92	N	065680	500	49 억		468009	N	N	0	N	00	N
43	20241024	140610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-200	5	-1.34	56567900	3862	25.47	14860	14860	14540	19340	10420	14880	14647.31	4.91	0	-740	15260	15070	14710	14520	14160	15165	14615	50	4460	500	10710	10	1	9530000	1399	25.05	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.57	11800	20240805	24.41	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11800	24.41	20240805	2.92	N	065680	500	49 억		468009	N	N	0	N	00	N
44	20241024	130621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-270	5	-1.81	51333740	3503	23.11	14860	14860	14540	19340	10420	14880	14654.22	4.91	0	-809	15260	15070	14710	14520	14160	15165	14615	50	4460	500	10710	10	1	9530000	1392	24.93	0.56	12	0.04	586.00	25902.00	22100	20240404	-33.89	11800	20240805	23.81	22100	-33.89	20240404	11800	23.81	20240805	22100	-33.89	20240404	11800	23.81	20240805	2.92	N	065680	500	49 억		468009	N	N	0	N	00	N
45	20241024	120619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-200	5	-1.34	24837300	1686	11.12	14860	14860	14640	19340	10420	14880	14731.49	4.91	0	-1038	15260	15070	14710	14520	14160	15165	14615	50	4460	500	10710	10	1	9530000	1399	25.05	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.57	11800	20240805	24.41	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11800	24.41	20240805	2.92	N	065680	500	49 억		468009	N	N	0	N	00	N
46	20241024	110623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-200	5	-1.34	21702590	1472	9.71	14860	14860	14640	19340	10420	14880	14743.61	4.91	0	-1035	15260	15070	14710	14520	14160	15165	14615	50	4460	500	10710	10	1	9530000	1399	25.05	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.57	11800	20240805	24.41	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11800	24.41	20240805	2.92	N	065680	500	49 억		468009	N	N	0	N	00	N
47	20241024	100639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	-60	5	-0.40	14497440	981	6.47	14860	14860	14660	19340	10420	14880	14778.23	4.91	0	-634	15260	15070	14710	14520	14160	15165	14615	50	4460	500	10710	10	1	9530000	1412	25.29	0.57	12	0.01	586.00	25902.00	22100	20240404	-32.94	11800	20240805	25.59	22100	-32.94	20240404	11800	25.59	20240805	22100	-32.94	20240404	11800	25.59	20240805	2.92	N	065680	500	49 억		468009	N	N	0	N	00	N
48	20241024	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	-20	5	-0.13	445170	30	0.20	14860	14860	14780	19340	10420	14880	14839.00	4.91	0	-7	15260	15070	14710	14520	14160	15165	14615	50	4460	500	10710	10	1	9530000	1416	25.36	0.57	12	0.00	586.00	25902.00	22100	20240404	-32.76	11800	20240805	25.93	22100	-32.76	20240404	11800	25.93	20240805	22100	-32.76	20240404	11800	25.93	20240805	2.92	N	065680	500	49 억		468009	N	N	0	N	00	N
49	20241023	160620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	460	2	3.19	222940400	15154	99.31	14420	14900	14350	18740	10100	14420	14711.65	4.91	0	-16	15100	14760	14590	14250	14080	14675	14165	50	4320	500	10380	10	1	9530000	1418	25.39	0.57	12	0.16	586.00	25902.00	22100	20240404	-32.67	11800	20231016	26.10	22100	-32.67	20240404	11800	26.10	20240805	22100	-32.67	20240404	11800	26.10	20240805	2.92	N	065680	500	49 억		468033	N	N	0	N	00	N
50	20241023	150633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	450	2	3.12	195677500	13322	87.30	14420	14900	14350	18740	10100	14420	14688.30	4.91	0	269	15100	14760	14590	14250	14080	14675	14165	50	4320	500	10380	10	1	9530000	1417	25.38	0.57	12	0.14	586.00	25902.00	22100	20240404	-32.71	11800	20231016	26.02	22100	-32.71	20240404	11800	26.02	20240805	22100	-32.71	20240404	11800	26.02	20240805	2.92	N	065680	500	49 억		468033	N	N	0	N	00	N
51	20241023	140634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	450	2	3.12	117240970	8048	52.74	14420	14900	14350	18740	10100	14420	14567.71	4.91	0	821	15100	14760	14590	14250	14080	14675	14165	50	4320	500	10380	10	1	9530000	1417	25.38	0.57	12	0.08	586.00	25902.00	22100	20240404	-32.71	11800	20231016	26.02	22100	-32.71	20240404	11800	26.02	20240805	22100	-32.71	20240404	11800	26.02	20240805	2.92	N	065680	500	49 억		468033	N	N	0	N	00	N
52	20241023	130624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	10	2	0.07	60009900	4172	27.34	14420	14490	14350	18740	10100	14420	14383.96	4.91	0	601	15100	14760	14590	14250	14080	14675	14165	50	4320	500	10380	10	1	9530000	1375	24.62	0.56	12	0.04	586.00	25902.00	22100	20240404	-34.71	11800	20231016	22.29	22100	-34.71	20240404	11800	22.29	20240805	22100	-34.71	20240404	11800	22.29	20240805	2.92	N	065680	500	49 억		468033	N	N	0	N	00	N
53	20241023	120622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	70	2	0.49	57939940	4029	26.40	14420	14490	14350	18740	10100	14420	14380.72	4.91	0	616	15100	14760	14590	14250	14080	14675	14165	50	4320	500	10380	10	1	9530000	1381	24.73	0.56	12	0.04	586.00	25902.00	22100	20240404	-34.43	11800	20231016	22.80	22100	-34.43	20240404	11800	22.80	20240805	22100	-34.43	20240404	11800	22.80	20240805	2.92	N	065680	500	49 억		468033	N	N	0	N	00	N
54	20241023	110618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	-10	5	-0.07	52852920	3677	24.10	14420	14450	14350	18740	10100	14420	14373.92	4.91	0	466	15100	14760	14590	14250	14080	14675	14165	50	4320	500	10380	10	1	9530000	1373	24.59	0.56	12	0.04	586.00	25902.00	22100	20240404	-34.80	11800	20231016	22.12	22100	-34.80	20240404	11800	22.12	20240805	22100	-34.80	20240404	11800	22.12	20240805	2.92	N	065680	500	49 억		468033	N	N	0	N	00	N
55	20241023	100622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	0	3	0.00	36315620	2526	16.55	14420	14450	14350	18740	10100	14420	14376.73	4.91	0	488	15100	14760	14590	14250	14080	14675	14165	50	4320	500	10380	10	1	9530000	1374	24.61	0.56	12	0.03	586.00	25902.00	22100	20240404	-34.75	11800	20231016	22.20	22100	-34.75	20240404	11800	22.20	20240805	22100	-34.75	20240404	11800	22.20	20240805	2.92	N	065680	500	49 억		468033	N	N	0	N	00	N
56	20241023	090622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	0	3	0.00	1845970	128	0.84	14420	14430	14410	18740	10100	14420	14421.64	4.91	0	20	15100	14760	14590	14250	14080	14675	14165	50	4320	500	10380	10	1	9530000	1374	24.61	0.56	12	0.00	586.00	25902.00	22100	20240404	-34.75	11800	20231016	22.20	22100	-34.75	20240404	11800	22.20	20240805	22100	-34.75	20240404	11800	22.20	20240805	2.92	N	065680	500	49 억		468033	N	N	0	N	00	N
57	20241022	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	-440	5	-2.96	222817770	15260	278.87	14860	14930	14420	19310	10410	14860	14601.66	4.93	0	-1353	15140	15000	14850	14710	14560	14925	14635	50	4450	500	10690	10	1	9530000	1374	24.61	0.56	12	0.16	586.00	25902.00	22100	20240404	-34.75	11800	20231016	22.20	22100	-34.75	20240404	11800	22.20	20240805	22100	-34.75	20240404	11800	22.20	20240805	2.91	N	065680	500	49 억		469386	N	N	0	N	00	N
58	20241022	150622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-160	5	-1.08	141312210	9637	176.11	14860	14930	14520	19310	10410	14860	14663.51	4.93	0	-1308	15140	15000	14850	14710	14560	14925	14635	50	4450	500	10690	10	1	9530000	1401	25.09	0.57	12	0.10	586.00	25902.00	22100	20240404	-33.48	11800	20231016	24.58	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11800	24.58	20240805	2.91	N	065680	500	49 억		469386	N	N	0	N	00	N
59	20241022	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-240	5	-1.62	81510410	5576	101.90	14860	14930	14520	19310	10410	14860	14618.08	4.93	0	-1288	15140	15000	14850	14710	14560	14925	14635	50	4450	500	10690	10	1	9530000	1393	24.95	0.56	12	0.06	586.00	25902.00	22100	20240404	-33.85	11800	20231016	23.90	22100	-33.85	20240404	11800	23.90	20240805	22100	-33.85	20240404	11800	23.90	20240805	2.91	N	065680	500	49 억		469386	N	N	0	N	00	N
60	20241022	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-250	5	-1.68	73804870	5048	92.25	14860	14930	14520	19310	10410	14860	14620.62	4.93	0	-1074	15140	15000	14850	14710	14560	14925	14635	50	4450	500	10690	10	1	9530000	1392	24.93	0.56	12	0.05	586.00	25902.00	22100	20240404	-33.89	11800	20231016	23.81	22100	-33.89	20240404	11800	23.81	20240805	22100	-33.89	20240404	11800	23.81	20240805	2.91	N	065680	500	49 억		469386	N	N	0	N	00	N
61	20241022	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-200	5	-1.35	66169770	4527	82.73	14860	14930	14520	19310	10410	14860	14616.69	4.93	0	-767	15140	15000	14850	14710	14560	14925	14635	50	4450	500	10690	10	1	9530000	1397	25.02	0.57	12	0.05	586.00	25902.00	22100	20240404	-33.67	11800	20231016	24.24	22100	-33.67	20240404	11800	24.24	20240805	22100	-33.67	20240404	11800	24.24	20240805	2.91	N	065680	500	49 억		469386	N	N	0	N	00	N
62	20241022	110617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-180	5	-1.21	55962160	3830	69.99	14860	14930	14520	19310	10410	14860	14611.53	4.93	0	-664	15140	15000	14850	14710	14560	14925	14635	50	4450	500	10690	10	1	9530000	1399	25.05	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.57	11800	20231016	24.41	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11800	24.41	20240805	2.91	N	065680	500	49 억		469386	N	N	0	N	00	N
63	20241022	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	-280	5	-1.88	27771390	1896	34.65	14860	14930	14530	19310	10410	14860	14647.36	4.93	0	-932	15140	15000	14850	14710	14560	14925	14635	50	4450	500	10690	10	1	9530000	1389	24.88	0.56	12	0.02	586.00	25902.00	22100	20240404	-34.03	11800	20231016	23.56	22100	-34.03	20240404	11800	23.56	20240805	22100	-34.03	20240404	11800	23.56	20240805	2.91	N	065680	500	49 억		469386	N	N	0	N	00	N
64	20241022	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	70	2	0.47	1917330	129	2.36	14860	14930	14860	19310	10410	14860	14863.02	4.93	0	-112	15140	15000	14850	14710	14560	14925	14635	50	4450	500	10690	10	1	9530000	1423	25.48	0.58	12	0.00	586.00	25902.00	22100	20240404	-32.44	11800	20231016	26.53	22100	-32.44	20240404	11800	26.53	20240805	22100	-32.44	20240404	11800	26.53	20240805	2.91	N	065680	500	49 억		469386	N	N	0	N	00	N
65	20241021	160613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	-70	5	-0.47	81237230	5462	38.53	14930	14990	14700	19400	10460	14930	14873.17	4.96	0	-3056	15363	15146	14843	14626	14323	14995	14475	50	4470	500	10740	10	1	9530000	1416	25.36	0.57	12	0.06	586.00	25902.00	22100	20240404	-32.76	11800	20231016	25.93	22100	-32.76	20240404	11800	25.93	20240805	22100	-32.76	20240404	11800	25.93	20240805	2.92	N	065680	500	49 억		472442	N	N	0	N	00	N
66	20241021	150618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	-40	5	-0.27	65368330	4393	30.99	14930	14990	14700	19400	10460	14930	14880.11	4.96	0	-2318	15363	15146	14843	14626	14323	14995	14475	50	4470	500	10740	10	1	9530000	1419	25.41	0.57	12	0.05	586.00	25902.00	22100	20240404	-32.62	11800	20231016	26.19	22100	-32.62	20240404	11800	26.19	20240805	22100	-32.62	20240404	11800	26.19	20240805	2.92	N	065680	500	49 억		472442	N	N	0	N	00	N
67	20241021	140619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-30	5	-0.20	38031080	2561	18.07	14930	14930	14700	19400	10460	14930	14850.09	4.96	0	-1677	15363	15146	14843	14626	14323	14995	14475	50	4470	500	10740	10	1	9530000	1420	25.43	0.58	12	0.03	586.00	25902.00	22100	20240404	-32.58	11800	20231016	26.27	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11800	26.27	20240805	2.92	N	065680	500	49 억		472442	N	N	0	N	00	N
68	20241021	130617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-30	5	-0.20	37882080	2551	18.00	14930	14930	14700	19400	10460	14930	14849.89	4.96	0	-1677	15363	15146	14843	14626	14323	14995	14475	50	4470	500	10740	10	1	9530000	1420	25.43	0.58	12	0.03	586.00	25902.00	22100	20240404	-32.58	11800	20231016	26.27	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11800	26.27	20240805	2.92	N	065680	500	49 억		472442	N	N	0	N	00	N
69	20241021	120617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	-40	5	-0.27	33929100	2285	16.12	14930	14930	14700	19400	10460	14930	14848.62	4.96	0	-1449	15363	15146	14843	14626	14323	14995	14475	50	4470	500	10740	10	1	9530000	1419	25.41	0.57	12	0.02	586.00	25902.00	22100	20240404	-32.62	11800	20231016	26.19	22100	-32.62	20240404	11800	26.19	20240805	22100	-32.62	20240404	11800	26.19	20240805	2.92	N	065680	500	49 억		472442	N	N	0	N	00	N
70	20241021	110614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-30	5	-0.20	32636670	2198	15.51	14930	14930	14700	19400	10460	14930	14848.35	4.96	0	-1385	15363	15146	14843	14626	14323	14995	14475	50	4470	500	10740	10	1	9530000	1420	25.43	0.58	12	0.02	586.00	25902.00	22100	20240404	-32.58	11800	20231016	26.27	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11800	26.27	20240805	2.92	N	065680	500	49 억		472442	N	N	0	N	00	N
71	20241021	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	-110	5	-0.74	8771900	593	4.18	14930	14930	14700	19400	10460	14930	14792.41	4.96	0	-213	15363	15146	14843	14626	14323	14995	14475	50	4470	500	10740	10	1	9530000	1412	25.29	0.57	12	0.01	586.00	25902.00	22100	20240404	-32.94	11800	20231016	25.59	22100	-32.94	20240404	11800	25.59	20240805	22100	-32.94	20240404	11800	25.59	20240805	2.92	N	065680	500	49 억		472442	N	N	0	N	00	N
72	20241021	090614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	0	3	0.00	238880	16	0.11	14930	14930	14930	19400	10460	14930	14930.00	4.96	0	-14	15363	15146	14843	14626	14323	14995	14475	50	4470	500	10740	10	1	9530000	1423	25.48	0.58	12	0.00	586.00	25902.00	22100	20240404	-32.44	11800	20231016	26.53	22100	-32.44	20240404	11800	26.53	20240805	22100	-32.44	20240404	11800	26.53	20240805	2.92	N	065680	500	49 억		472442	N	N	0	N	00	N
73	20241018	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	60	2	0.40	208570460	14176	261.02	15000	15060	14540	19330	10410	14870	14712.92	4.96	0	-180	15163	15016	14893	14746	14623	14955	14685	50	4460	500	10700	10	1	9530000	1423	25.48	0.58	12	0.15	586.00	25902.00	22100	20240404	-32.44	11800	20231016	26.53	22100	-32.44	20240404	11800	26.53	20240805	22100	-32.44	20240404	11800	26.53	20240805	2.91	N	065680	500	49 억		472620	N	N	0	N	00	N
74	20241018	150630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	-10	5	-0.07	198948270	13530	249.13	15000	15060	14540	19330	10410	14870	14704.22	4.96	0	103	15163	15016	14893	14746	14623	14955	14685	50	4460	500	10700	10	1	9530000	1416	25.36	0.57	12	0.14	586.00	25902.00	22100	20240404	-32.76	11800	20231016	25.93	22100	-32.76	20240404	11800	25.93	20240805	22100	-32.76	20240404	11800	25.93	20240805	2.91	N	065680	500	49 억		472620	N	N	0	N	00	N
75	20241018	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	60	2	0.40	160396580	10940	201.44	15000	15060	14540	19330	10410	14870	14661.46	4.96	0	705	15163	15016	14893	14746	14623	14955	14685	50	4460	500	10700	10	1	9530000	1423	25.48	0.58	12	0.11	586.00	25902.00	22100	20240404	-32.44	11800	20231016	26.53	22100	-32.44	20240404	11800	26.53	20240805	22100	-32.44	20240404	11800	26.53	20240805	2.91	N	065680	500	49 억		472620	N	N	0	N	00	N
76	20241018	130618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-220	5	-1.48	59586440	4049	74.55	15000	15060	14610	19330	10410	14870	14716.30	4.96	0	-1405	15163	15016	14893	14746	14623	14955	14685	50	4460	500	10700	10	1	9530000	1396	25.00	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.71	11800	20231016	24.15	22100	-33.71	20240404	11800	24.15	20240805	22100	-33.71	20240404	11800	24.15	20240805	2.91	N	065680	500	49 억		472620	N	N	0	N	00	N
77	20241018	120625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-260	5	-1.75	43970860	2984	54.94	15000	15060	14610	19330	10410	14870	14735.50	4.96	0	-1328	15163	15016	14893	14746	14623	14955	14685	50	4460	500	10700	10	1	9530000	1392	24.93	0.56	12	0.03	586.00	25902.00	22100	20240404	-33.89	11800	20231016	23.81	22100	-33.89	20240404	11800	23.81	20240805	22100	-33.89	20240404	11800	23.81	20240805	2.91	N	065680	500	49 억		472620	N	N	0	N	00	N
78	20241018	110622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	120	2	0.81	9093500	609	11.21	15000	15060	14870	19330	10410	14870	14931.96	4.96	0	-311	15163	15016	14893	14746	14623	14955	14685	50	4460	500	10700	10	1	9530000	1429	25.58	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.17	11800	20231016	27.03	22100	-32.17	20240404	11800	27.03	20240805	22100	-32.17	20240404	11800	27.03	20240805	2.91	N	065680	500	49 억		472620	N	N	0	N	00	N
79	20241018	100615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	140	2	0.94	3280860	219	4.03	15000	15060	14870	19330	10410	14870	14981.61	4.96	0	-39	15163	15016	14893	14746	14623	14955	14685	50	4460	500	10700	10	1	9530000	1430	25.61	0.58	12	0.00	586.00	25902.00	22100	20240404	-32.08	11800	20231016	27.20	22100	-32.08	20240404	11800	27.20	20240805	22100	-32.08	20240404	11800	27.20	20240805	2.91	N	065680	500	49 억		472620	N	N	0	N	00	N
80	20241018	090617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	190	2	1.28	1501070	100	1.84	15000	15060	15000	19330	10410	14870	15012.12	4.96	0	-27	15163	15016	14893	14746	14623	14955	14685	50	4460	500	10700	10	1	9530000	1435	25.70	0.58	12	0.00	586.00	25902.00	22100	20240404	-31.86	11800	20231016	27.63	22100	-31.86	20240404	11800	27.63	20240805	22100	-31.86	20240404	11800	27.63	20240805	2.91	N	065680	500	49 억		472620	N	N	0	N	00	N
81	20241017	160616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	10	2	0.07	81030020	5425	68.72	14910	15040	14770	19310	10410	14860	14936.42	4.97	0	-859	15206	15032	14916	14742	14626	14975	14685	50	4450	500	10690	10	1	9530000	1417	25.38	0.57	12	0.06	586.00	25902.00	22100	20240404	-32.71	11800	20231016	26.02	22100	-32.71	20240404	11800	26.02	20240805	22100	-32.71	20240404	11800	26.02	20240805	2.93	N	065680	500	49 억		473479	N	N	0	N	00	N
82	20241017	150618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	150	2	1.01	75600150	5062	64.12	14910	15040	14770	19310	10410	14860	14934.85	4.97	0	-677	15206	15032	14916	14742	14626	14975	14685	50	4450	500	10690	10	1	9530000	1430	25.61	0.58	12	0.05	586.00	25902.00	22100	20240404	-32.08	11800	20231016	27.20	22100	-32.08	20240404	11800	27.20	20240805	22100	-32.08	20240404	11800	27.20	20240805	2.93	N	065680	500	49 억		473479	N	N	0	N	00	N
83	20241017	140617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	40	2	0.27	25284300	1701	21.55	14910	15000	14770	19310	10410	14860	14864.38	4.97	0	-279	15206	15032	14916	14742	14626	14975	14685	50	4450	500	10690	10	1	9530000	1420	25.43	0.58	12	0.02	586.00	25902.00	22100	20240404	-32.58	11800	20231016	26.27	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11800	26.27	20240805	2.93	N	065680	500	49 억		473479	N	N	0	N	00	N
84	20241017	130616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	50	2	0.34	23444030	1577	19.98	14910	15000	14770	19310	10410	14860	14866.22	4.97	0	-233	15206	15032	14916	14742	14626	14975	14685	50	4450	500	10690	10	1	9530000	1421	25.44	0.58	12	0.02	586.00	25902.00	22100	20240404	-32.53	11800	20231016	26.36	22100	-32.53	20240404	11800	26.36	20240805	22100	-32.53	20240404	11800	26.36	20240805	2.93	N	065680	500	49 억		473479	N	N	0	N	00	N
85	20241017	120618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	50	2	0.34	19929740	1341	16.99	14910	15000	14770	19310	10410	14860	14861.85	4.97	0	-183	15206	15032	14916	14742	14626	14975	14685	50	4450	500	10690	10	1	9530000	1421	25.44	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.53	11800	20231016	26.36	22100	-32.53	20240404	11800	26.36	20240805	22100	-32.53	20240404	11800	26.36	20240805	2.93	N	065680	500	49 억		473479	N	N	0	N	00	N
86	20241017	110618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	40	2	0.27	19022830	1280	16.21	14910	15000	14770	19310	10410	14860	14861.59	4.97	0	-126	15206	15032	14916	14742	14626	14975	14685	50	4450	500	10690	10	1	9530000	1420	25.43	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.58	11800	20231016	26.27	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11800	26.27	20240805	2.93	N	065680	500	49 억		473479	N	N	0	N	00	N
87	20241017	100618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	130	2	0.87	2187350	146	1.85	14910	15000	14870	19310	10410	14860	14982.69	4.97	0	-18	15206	15032	14916	14742	14626	14975	14685	50	4450	500	10690	10	1	9530000	1429	25.58	0.58	12	0.00	586.00	25902.00	22100	20240404	-32.17	11800	20231016	27.03	22100	-32.17	20240404	11800	27.03	20240805	22100	-32.17	20240404	11800	27.03	20240805	2.93	N	065680	500	49 억		473479	N	N	0	N	00	N
88	20241017	090613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	140	2	0.94	838400	56	0.71	14910	15000	14910	19310	10410	14860	14973.45	4.97	0	-18	15206	15032	14916	14742	14626	14975	14685	50	4450	500	10690	10	1	9530000	1430	25.60	0.58	12	0.00	586.00	25902.00	22100	20240404	-32.13	11800	20231016	27.12	22100	-32.13	20240404	11800	27.12	20240805	22100	-32.13	20240404	11800	27.12	20240805	2.93	N	065680	500	49 억		473479	N	N	0	N	00	N
89	20241016	160611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	-270	5	-1.78	117613100	7877	59.15	15090	15090	14800	19660	10600	15130	14931.15	5.00	0	-2840	15736	15432	15066	14762	14396	15585	14915	50	4530	500	10890	10	1	9530000	1416	25.36	0.57	12	0.08	586.00	25902.00	22100	20240404	-32.76	11800	20231016	25.93	22100	-32.76	20240404	11800	25.93	20240805	22100	-32.76	20240404	11800	25.93	20231016	2.94	N	065680	500	49 억		476191	N	N	0	N	00	N
90	20241016	150614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-130	5	-0.86	112129740	7510	56.39	15090	15090	14800	19660	10600	15130	14930.67	5.00	0	-2647	15736	15432	15066	14762	14396	15585	14915	50	4530	500	10890	10	1	9530000	1430	25.60	0.58	12	0.08	586.00	25902.00	22100	20240404	-32.13	11800	20231016	27.12	22100	-32.13	20240404	11800	27.12	20240805	22100	-32.13	20240404	11800	27.12	20231016	2.94	N	065680	500	49 억		476191	N	N	0	N	00	N
91	20241016	140614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-180	5	-1.19	63067920	4235	31.80	15090	15090	14800	19660	10600	15130	14891.96	5.00	0	-1338	15736	15432	15066	14762	14396	15585	14915	50	4530	500	10890	10	1	9530000	1425	25.51	0.58	12	0.04	586.00	25902.00	22100	20240404	-32.35	11800	20231016	26.69	22100	-32.35	20240404	11800	26.69	20240805	22100	-32.35	20240404	11800	26.69	20231016	2.94	N	065680	500	49 억		476191	N	N	0	N	00	N
92	20241016	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	-290	5	-1.92	48589660	3266	24.53	15090	15090	14800	19660	10600	15130	14877.27	5.00	0	-1545	15736	15432	15066	14762	14396	15585	14915	50	4530	500	10890	10	1	9530000	1414	25.32	0.57	12	0.03	586.00	25902.00	22100	20240404	-32.85	11800	20231016	25.76	22100	-32.85	20240404	11800	25.76	20240805	22100	-32.85	20240404	11800	25.76	20231016	2.94	N	065680	500	49 억		476191	N	N	0	N	00	N
93	20241016	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	-260	5	-1.72	37232530	2501	18.78	15090	15090	14800	19660	10600	15130	14886.86	5.00	0	-1123	15736	15432	15066	14762	14396	15585	14915	50	4530	500	10890	10	1	9530000	1417	25.38	0.57	12	0.03	586.00	25902.00	22100	20240404	-32.71	11800	20231016	26.02	22100	-32.71	20240404	11800	26.02	20240805	22100	-32.71	20240404	11800	26.02	20231016	2.94	N	065680	500	49 억		476191	N	N	0	N	00	N
94	20241016	110611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	-250	5	-1.65	21301300	1426	10.71	15090	15090	14880	19660	10600	15130	14937.53	5.00	0	-1053	15736	15432	15066	14762	14396	15585	14915	50	4530	500	10890	10	1	9530000	1418	25.39	0.57	12	0.01	586.00	25902.00	22100	20240404	-32.67	11800	20231016	26.10	22100	-32.67	20240404	11800	26.10	20240805	22100	-32.67	20240404	11800	26.10	20231016	2.94	N	065680	500	49 억		476191	N	N	0	N	00	N
95	20241016	100612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	-160	5	-1.06	7401710	494	3.71	15090	15090	14920	19660	10600	15130	14982.62	5.00	0	-141	15736	15432	15066	14762	14396	15585	14915	50	4530	500	10890	10	1	9530000	1427	25.55	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.26	11800	20231016	26.86	22100	-32.26	20240404	11800	26.86	20240805	22100	-32.26	20240404	11800	26.86	20231016	2.94	N	065680	500	49 억		476191	N	N	0	N	00	N
96	20241016	090613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	-40	5	-0.26	1086560	72	0.54	15090	15090	15090	19660	10600	15130	15090.00	5.00	0	-42	15736	15432	15066	14762	14396	15585	14915	50	4530	500	10890	10	1	9530000	1438	25.75	0.58	12	0.00	586.00	25902.00	22100	20240404	-31.72	11800	20231016	27.88	22100	-31.72	20240404	11800	27.88	20240805	22100	-31.72	20240404	11800	27.88	20231016	2.94	N	065680	500	49 억		476191	N	N	0	N	00	N
97	20241015	160608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	100	2	0.67	200523420	13316	155.96	15030	15370	14700	19530	10530	15030	15058.83	5.00	0	-363	15230	15130	14970	14870	14710	15180	14920	50	4500	500	10820	10	1	9530000	1442	25.82	0.58	12	0.14	586.00	25902.00	22100	20240404	-31.54	11620	20231005	30.21	22100	-31.54	20240404	11800	28.22	20240805	22100	-31.54	20240404	11800	28.22	20231016	2.96	N	065680	500	49 억		476582	N	N	0	N	00	N
98	20241015	150614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15200	170	2	1.13	174591190	11613	136.02	15030	15200	14700	19530	10530	15030	15034.12	5.00	0	383	15230	15130	14970	14870	14710	15180	14920	50	4500	500	10820	10	1	9530000	1449	25.94	0.59	12	0.12	586.00	25902.00	22100	20240404	-31.22	11620	20231005	30.81	22100	-31.22	20240404	11800	28.81	20240805	22100	-31.22	20240404	11800	28.81	20231016	2.96	N	065680	500	49 억		476582	N	N	0	N	00	N
99	20241015	140613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	-60	5	-0.40	42512160	2855	33.44	15030	15080	14700	19530	10530	15030	14890.42	5.00	0	-973	15230	15130	14970	14870	14710	15180	14920	50	4500	500	10820	10	1	9530000	1427	25.55	0.58	12	0.03	586.00	25902.00	22100	20240404	-32.26	11620	20231005	28.83	22100	-32.26	20240404	11800	26.86	20240805	22100	-32.26	20240404	11800	26.86	20231016	2.96	N	065680	500	49 억		476582	N	N	0	N	00	N
100	20241015	130611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	-160	5	-1.06	28496860	1912	22.39	15030	15080	14700	19530	10530	15030	14904.22	5.00	0	-571	15230	15130	14970	14870	14710	15180	14920	50	4500	500	10820	10	1	9530000	1417	25.38	0.57	12	0.02	586.00	25902.00	22100	20240404	-32.71	11620	20231005	27.97	22100	-32.71	20240404	11800	26.02	20240805	22100	-32.71	20240404	11800	26.02	20231016	2.96	N	065680	500	49 억		476582	N	N	0	N	00	N
101	20241015	120612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-40	5	-0.27	13212140	881	10.32	15030	15080	14940	19530	10530	15030	14996.75	5.00	0	-429	15230	15130	14970	14870	14710	15180	14920	50	4500	500	10820	10	1	9530000	1429	25.58	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	11800	27.03	20240805	22100	-32.17	20240404	11800	27.03	20231016	2.96	N	065680	500	49 억		476582	N	N	0	N	00	N
102	20241015	110614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-80	5	-0.53	10295800	686	8.03	15030	15080	14950	19530	10530	15030	15008.45	5.00	0	-337	15230	15130	14970	14870	14710	15180	14920	50	4500	500	10820	10	1	9530000	1425	25.51	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.35	11620	20231005	28.66	22100	-32.35	20240404	11800	26.69	20240805	22100	-32.35	20240404	11800	26.69	20231016	2.96	N	065680	500	49 억		476582	N	N	0	N	00	N
103	20241015	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	-10	5	-0.07	8738790	582	6.82	15030	15080	14960	19530	10530	15030	15015.10	5.00	0	-301	15230	15130	14970	14870	14710	15180	14920	50	4500	500	10820	10	1	9530000	1431	25.63	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.04	11620	20231005	29.26	22100	-32.04	20240404	11800	27.29	20240805	22100	-32.04	20240404	11800	27.29	20231016	2.96	N	065680	500	49 억		476582	N	N	0	N	00	N
104	20241015	090611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	20	2	0.13	375850	25	0.29	15030	15050	15030	19530	10530	15030	15034.00	5.00	0	-5	15230	15130	14970	14870	14710	15180	14920	50	4500	500	10820	10	1	9530000	1434	25.68	0.58	12	0.00	586.00	25902.00	22100	20240404	-31.90	11620	20231005	29.52	22100	-31.90	20240404	11800	27.54	20240805	22100	-31.90	20240404	11800	27.54	20231016	2.96	N	065680	500	49 억		476582	N	N	0	N	00	N
105	20241014	160557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	100	2	0.67	127773270	8538	156.78	14930	15070	14810	19400	10460	14930	14965.14	5.02	0	-1610	15190	15060	14940	14810	14690	15055	14805	50	4470	500	10740	10	1	9530000	1432	25.65	0.58	12	0.09	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	11800	27.37	20240805	22100	-31.99	20240404	11800	27.37	20231016	3.01	N	065680	500	49 억		478087	N	N	0	N	00	N
106	20241014	150605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	100	2	0.67	111133440	7428	136.39	14930	15070	14810	19400	10460	14930	14961.43	5.02	0	-1365	15190	15060	14940	14810	14690	15055	14805	50	4470	500	10740	10	1	9530000	1432	25.65	0.58	12	0.08	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	11800	27.37	20240805	22100	-31.99	20240404	11800	27.37	20231016	3.01	N	065680	500	49 억		478087	N	N	0	N	00	N
107	20241014	140604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	100	2	0.67	99604480	6659	122.27	14930	15070	14810	19400	10460	14930	14957.88	5.02	0	-1312	15190	15060	14940	14810	14690	15055	14805	50	4470	500	10740	10	1	9530000	1432	25.65	0.58	12	0.07	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	11800	27.37	20240805	22100	-31.99	20240404	11800	27.37	20231016	3.01	N	065680	500	49 억		478087	N	N	0	N	00	N
108	20241014	130604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	100	2	0.67	67239570	4503	82.68	14930	15070	14810	19400	10460	14930	14932.17	5.02	0	-1030	15190	15060	14940	14810	14690	15055	14805	50	4470	500	10740	10	1	9530000	1432	25.65	0.58	12	0.05	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	11800	27.37	20240805	22100	-31.99	20240404	11800	27.37	20231016	3.01	N	065680	500	49 억		478087	N	N	0	N	00	N
109	20241014	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-30	5	-0.20	57030940	3823	70.20	14930	15070	14810	19400	10460	14930	14917.85	5.02	0	-860	15190	15060	14940	14810	14690	15055	14805	50	4470	500	10740	10	1	9530000	1420	25.43	0.58	12	0.04	586.00	25902.00	22100	20240404	-32.58	11620	20231005	28.23	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11800	26.27	20231016	3.01	N	065680	500	49 억		478087	N	N	0	N	00	N
110	20241014	110559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-30	5	-0.20	33159090	2219	40.75	14930	15070	14810	19400	10460	14930	14943.26	5.02	0	-623	15190	15060	14940	14810	14690	15055	14805	50	4470	500	10740	10	1	9530000	1420	25.43	0.58	12	0.02	586.00	25902.00	22100	20240404	-32.58	11620	20231005	28.23	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11800	26.27	20231016	3.01	N	065680	500	49 억		478087	N	N	0	N	00	N
111	20241014	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	70	2	0.47	13498090	903	16.58	14930	15000	14810	19400	10460	14930	14948.07	5.02	0	-188	15190	15060	14940	14810	14690	15055	14805	50	4470	500	10740	10	1	9530000	1430	25.60	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.13	11620	20231005	29.09	22100	-32.13	20240404	11800	27.12	20240805	22100	-32.13	20240404	11800	27.12	20231016	3.01	N	065680	500	49 억		478087	N	N	0	N	00	N
112	20241014	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	20	2	0.13	1519700	102	1.87	14930	14970	14810	19400	10460	14930	14898.71	5.02	0	-58	15190	15060	14940	14810	14690	15055	14805	50	4470	500	10740	10	1	9530000	1425	25.51	0.58	12	0.00	586.00	25902.00	22100	20240404	-32.35	11620	20231005	28.66	22100	-32.35	20240404	11800	26.69	20240805	22100	-32.35	20240404	11800	26.69	20231016	3.01	N	065680	500	49 억		478087	N	N	0	N	00	N
113	20241011	160549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	10	2	0.07	81422630	5440	39.93	14930	15070	14820	19390	10450	14920	14967.40	5.02	0	-602	15246	15082	14836	14672	14426	15165	14755	50	4470	500	10740	10	1	9530000	1423	25.48	0.58	12	0.06	586.00	25902.00	22100	20240404	-32.44	11620	20231005	28.49	22100	-32.44	20240404	11800	26.53	20240805	22100	-32.44	20240404	11800	26.53	20231016	2.96	N	065680	500	49 억		478689	N	N	0	N	00	N
114	20241011	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	-30	5	-0.20	76887610	5136	37.70	14930	15070	14820	19390	10450	14920	14970.33	5.02	0	-573	15246	15082	14836	14672	14426	15165	14755	50	4470	500	10740	10	1	9530000	1419	25.41	0.57	12	0.05	586.00	25902.00	22100	20240404	-32.62	11620	20231005	28.14	22100	-32.62	20240404	11800	26.19	20240805	22100	-32.62	20240404	11800	26.19	20231016	2.96	N	065680	500	49 억		478689	N	N	0	N	00	N
115	20241011	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	50	2	0.34	47661970	3172	23.28	14930	15070	14930	19390	10450	14920	15025.84	5.02	0	-578	15246	15082	14836	14672	14426	15165	14755	50	4470	500	10740	10	1	9530000	1427	25.55	0.58	12	0.03	586.00	25902.00	22100	20240404	-32.26	11620	20231005	28.83	22100	-32.26	20240404	11800	26.86	20240805	22100	-32.26	20240404	11800	26.86	20231016	2.96	N	065680	500	49 억		478689	N	N	0	N	00	N
116	20241011	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	130	2	0.87	43798290	2914	21.39	14930	15070	14930	19390	10450	14920	15030.30	5.02	0	-598	15246	15082	14836	14672	14426	15165	14755	50	4470	500	10740	10	1	9530000	1434	25.68	0.58	12	0.03	586.00	25902.00	22100	20240404	-31.90	11620	20231005	29.52	22100	-31.90	20240404	11800	27.54	20240805	22100	-31.90	20240404	11800	27.54	20231016	2.96	N	065680	500	49 억		478689	N	N	0	N	00	N
117	20241011	120556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	120	2	0.80	41000920	2728	20.02	14930	15070	14930	19390	10450	14920	15029.66	5.02	0	-626	15246	15082	14836	14672	14426	15165	14755	50	4470	500	10740	10	1	9530000	1433	25.67	0.58	12	0.03	586.00	25902.00	22100	20240404	-31.95	11620	20231005	29.43	22100	-31.95	20240404	11800	27.46	20240805	22100	-31.95	20240404	11800	27.46	20231016	2.96	N	065680	500	49 억		478689	N	N	0	N	00	N
118	20241011	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	120	2	0.80	40235330	2677	19.65	14930	15070	14930	19390	10450	14920	15030.01	5.02	0	-622	15246	15082	14836	14672	14426	15165	14755	50	4470	500	10740	10	1	9530000	1433	25.67	0.58	12	0.03	586.00	25902.00	22100	20240404	-31.95	11620	20231005	29.43	22100	-31.95	20240404	11800	27.46	20240805	22100	-31.95	20240404	11800	27.46	20231016	2.96	N	065680	500	49 억		478689	N	N	0	N	00	N
119	20241011	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	120	2	0.80	35064840	2333	17.12	14930	15050	14930	19390	10450	14920	15029.94	5.02	0	-812	15246	15082	14836	14672	14426	15165	14755	50	4470	500	10740	10	1	9530000	1433	25.67	0.58	12	0.02	586.00	25902.00	22100	20240404	-31.95	11620	20231005	29.43	22100	-31.95	20240404	11800	27.46	20240805	22100	-31.95	20240404	11800	27.46	20231016	2.96	N	065680	500	49 억		478689	N	N	0	N	00	N
120	20241011	090559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	130	2	0.87	359440	24	0.18	14930	15050	14930	19390	10450	14920	14976.67	5.02	0	0	15246	15082	14836	14672	14426	15165	14755	50	4470	500	10740	10	1	9530000	1434	25.68	0.58	12	0.00	586.00	25902.00	22100	20240404	-31.90	11620	20231005	29.52	22100	-31.90	20240404	11800	27.54	20240805	22100	-31.90	20240404	11800	27.54	20231016	2.96	N	065680	500	49 억		478689	N	N	0	N	00	N
121	20241010	160611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	290	2	1.98	202235780	13622	119.74	14780	15000	14590	19010	10250	14630	14846.18	5.02	0	-42	14870	14750	14660	14540	14450	14735	14525	50	4380	500	10530	10	1	9530000	1422	25.46	0.58	12	0.14	586.00	25902.00	22100	20240404	-32.49	11620	20231005	28.40	22100	-32.49	20240404	11800	26.44	20240805	22100	-32.49	20240404	11800	26.44	20231016	2.94	N	065680	500	49 억		478850	N	N	0	N	00	N
122	20241010	150620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	270	2	1.85	193571490	13041	114.64	14780	15000	14590	19010	10250	14630	14843.30	5.02	0	245	14870	14750	14660	14540	14450	14735	14525	50	4380	500	10530	10	1	9530000	1420	25.43	0.58	12	0.14	586.00	25902.00	22100	20240404	-32.58	11620	20231005	28.23	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11800	26.27	20231016	2.94	N	065680	500	49 억		478850	N	N	0	N	00	N
123	20241010	140616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	360	2	2.46	172549190	11631	102.24	14780	15000	14590	19010	10250	14630	14835.28	5.02	0	1410	14870	14750	14660	14540	14450	14735	14525	50	4380	500	10530	10	1	9530000	1429	25.58	0.58	12	0.12	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	11800	27.03	20240805	22100	-32.17	20240404	11800	27.03	20231016	2.94	N	065680	500	49 억		478850	N	N	0	N	00	N
124	20241010	130614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	320	2	2.19	148053690	9995	87.86	14780	14970	14590	19010	10250	14630	14812.78	5.02	0	1842	14870	14750	14660	14540	14450	14735	14525	50	4380	500	10530	10	1	9530000	1425	25.51	0.58	12	0.10	586.00	25902.00	22100	20240404	-32.35	11620	20231005	28.66	22100	-32.35	20240404	11800	26.69	20240805	22100	-32.35	20240404	11800	26.69	20231016	2.94	N	065680	500	49 억		478850	N	N	0	N	00	N
125	20241010	120615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	340	2	2.32	103191440	6990	61.45	14780	14970	14590	19010	10250	14630	14762.72	5.02	0	1678	14870	14750	14660	14540	14450	14735	14525	50	4380	500	10530	10	1	9530000	1427	25.55	0.58	12	0.07	586.00	25902.00	22100	20240404	-32.26	11620	20231005	28.83	22100	-32.26	20240404	11800	26.86	20240805	22100	-32.26	20240404	11800	26.86	20231016	2.94	N	065680	500	49 억		478850	N	N	0	N	00	N
126	20241010	110614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	80	2	0.55	27687780	1883	16.55	14780	14780	14590	19010	10250	14630	14704.08	5.02	0	-365	14870	14750	14660	14540	14450	14735	14525	50	4380	500	10530	10	1	9530000	1402	25.10	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.44	11620	20231005	26.59	22100	-33.44	20240404	11800	24.66	20240805	22100	-33.44	20240404	11800	24.66	20231016	2.94	N	065680	500	49 억		478850	N	N	0	N	00	N
127	20241010	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	70	2	0.48	11053660	752	6.61	14780	14780	14590	19010	10250	14630	14699.02	5.02	0	-405	14870	14750	14660	14540	14450	14735	14525	50	4380	500	10530	10	1	9530000	1401	25.09	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.48	11620	20231005	26.51	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11800	24.58	20231016	2.94	N	065680	500	49 억		478850	N	N	0	N	00	N
128	20241010	090615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	150	2	1.03	945720	64	0.56	14780	14780	14770	19010	10250	14630	14776.88	5.02	0	-8	14870	14750	14660	14540	14450	14735	14525	50	4380	500	10530	10	1	9530000	1409	25.22	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.12	11620	20231005	27.19	22100	-33.12	20240404	11800	25.25	20240805	22100	-33.12	20240404	11800	25.25	20231016	2.94	N	065680	500	49 억		478850	N	N	0	N	00	N
129	20241008	160610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-130	5	-0.88	166629690	11376	164.13	14630	14780	14570	19180	10340	14760	14647.48	5.04	0	-1811	14993	14876	14683	14566	14373	14780	14470	50	4420	500	10620	10	1	9530000	1394	24.97	0.56	12	0.12	586.00	25902.00	22100	20240404	-33.80	11620	20231005	25.90	22100	-33.80	20240404	11800	23.98	20240805	22100	-33.80	20240404	11800	23.98	20231016	2.90	N	065680	500	49 억		480660	N	N	0	N	00	N
130	20241008	150614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-100	5	-0.68	161477170	11024	159.05	14630	14780	14570	19180	10340	14760	14647.78	5.04	0	-1652	14993	14876	14683	14566	14373	14780	14470	50	4420	500	10620	10	1	9530000	1397	25.02	0.57	12	0.12	586.00	25902.00	22100	20240404	-33.67	11620	20231005	26.16	22100	-33.67	20240404	11800	24.24	20240805	22100	-33.67	20240404	11800	24.24	20231016	2.90	N	065680	500	49 억		480660	N	N	0	N	00	N
131	20241008	140612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-70	5	-0.47	139242220	9509	137.20	14630	14780	14570	19180	10340	14760	14643.20	5.04	0	-1375	14993	14876	14683	14566	14373	14780	14470	50	4420	500	10620	10	1	9530000	1400	25.07	0.57	12	0.10	586.00	25902.00	22100	20240404	-33.53	11620	20231005	26.42	22100	-33.53	20240404	11800	24.49	20240805	22100	-33.53	20240404	11800	24.49	20231016	2.90	N	065680	500	49 억		480660	N	N	0	N	00	N
132	20241008	130611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-80	5	-0.54	88435880	6039	87.13	14630	14780	14570	19180	10340	14760	14644.13	5.04	0	-1674	14993	14876	14683	14566	14373	14780	14470	50	4420	500	10620	10	1	9530000	1399	25.05	0.57	12	0.06	586.00	25902.00	22100	20240404	-33.57	11620	20231005	26.33	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11800	24.41	20231016	2.90	N	065680	500	49 억		480660	N	N	0	N	00	N
133	20241008	120612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-90	5	-0.61	86911290	5935	85.63	14630	14780	14570	19180	10340	14760	14643.86	5.04	0	-1622	14993	14876	14683	14566	14373	14780	14470	50	4420	500	10620	10	1	9530000	1398	25.03	0.57	12	0.06	586.00	25902.00	22100	20240404	-33.62	11620	20231005	26.25	22100	-33.62	20240404	11800	24.32	20240805	22100	-33.62	20240404	11800	24.32	20231016	2.90	N	065680	500	49 억		480660	N	N	0	N	00	N
134	20241008	110611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-60	5	-0.41	47100760	3214	46.37	14630	14780	14630	19180	10340	14760	14654.87	5.04	0	-1073	14993	14876	14683	14566	14373	14780	14470	50	4420	500	10620	10	1	9530000	1401	25.09	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.48	11620	20231005	26.51	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11800	24.58	20231016	2.90	N	065680	500	49 억		480660	N	N	0	N	00	N
135	20241008	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-60	5	-0.41	31017460	2116	30.53	14630	14780	14630	19180	10340	14760	14658.53	5.04	0	-244	14993	14876	14683	14566	14373	14780	14470	50	4420	500	10620	10	1	9530000	1401	25.09	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.48	11620	20231005	26.51	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11800	24.58	20231016	2.90	N	065680	500	49 억		480660	N	N	0	N	00	N
136	20241008	090611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	20	2	0.14	17101040	1168	16.85	14630	14780	14630	19180	10340	14760	14641.30	5.04	0	-210	14993	14876	14683	14566	14373	14780	14470	50	4420	500	10620	10	1	9530000	1409	25.22	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.12	11620	20231005	27.19	22100	-33.12	20240404	11800	25.25	20240805	22100	-33.12	20240404	11800	25.25	20231016	2.90	N	065680	500	49 억		480660	N	N	0	N	00	N
137	20241007	160612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	160	2	1.10	101315440	6920	47.48	14790	14800	14490	18980	10220	14600	14640.96	5.03	0	453	15000	14800	14700	14500	14400	14750	14450	50	4380	500	10510	10	1	9530000	1407	25.19	0.57	12	0.07	586.00	25902.00	22100	20240404	-33.21	11620	20231005	27.02	22100	-33.21	20240404	11800	25.08	20240805	22100	-33.21	20240404	11800	25.08	20231016	2.86	N	065680	500	49 억		479725	N	N	0	N	00	N
138	20241007	150554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	170	2	1.16	96829510	6616	45.40	14790	14800	14490	18980	10220	14600	14635.66	5.03	0	543	15000	14800	14700	14500	14400	14750	14450	50	4380	500	10510	10	1	9530000	1408	25.20	0.57	12	0.07	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	11800	25.17	20240805	22100	-33.17	20240404	11800	25.17	20231016	2.86	N	065680	500	49 억		479725	N	N	0	N	00	N
139	20241007	140616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	150	2	1.03	93242330	6373	43.73	14790	14800	14490	18980	10220	14600	14630.84	5.03	0	551	15000	14800	14700	14500	14400	14750	14450	50	4380	500	10510	10	1	9530000	1406	25.17	0.57	12	0.07	586.00	25902.00	22100	20240404	-33.26	11620	20231005	26.94	22100	-33.26	20240404	11800	25.00	20240805	22100	-33.26	20240404	11800	25.00	20231016	2.86	N	065680	500	49 억		479725	N	N	0	N	00	N
140	20241007	130556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	160	2	1.10	74732860	5115	35.10	14790	14800	14490	18980	10220	14600	14610.53	5.03	0	-83	15000	14800	14700	14500	14400	14750	14450	50	4380	500	10510	10	1	9530000	1407	25.19	0.57	12	0.05	586.00	25902.00	22100	20240404	-33.21	11620	20231005	27.02	22100	-33.21	20240404	11800	25.08	20240805	22100	-33.21	20240404	11800	25.08	20231016	2.86	N	065680	500	49 억		479725	N	N	0	N	00	N
141	20241007	120628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	100	2	0.68	64749660	4437	30.44	14790	14800	14490	18980	10220	14600	14593.12	5.03	0	-116	15000	14800	14700	14500	14400	14750	14450	50	4380	500	10510	10	1	9530000	1401	25.09	0.57	12	0.05	586.00	25902.00	22100	20240404	-33.48	11620	20231005	26.51	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11800	24.58	20231016	2.86	N	065680	500	49 억		479725	N	N	0	N	00	N
142	20241007	110547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	20	2	0.14	41548360	2849	19.55	14790	14800	14490	18980	10220	14600	14583.49	5.03	0	194	15000	14800	14700	14500	14400	14750	14450	50	4380	500	10510	10	1	9530000	1393	24.95	0.56	12	0.03	586.00	25902.00	22100	20240404	-33.85	11620	20231005	25.82	22100	-33.85	20240404	11800	23.90	20240805	22100	-33.85	20240404	11800	23.90	20231016	2.86	N	065680	500	49 억		479725	N	N	0	N	00	N
143	20241007	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	80	2	0.55	16271330	1117	7.66	14790	14800	14490	18980	10220	14600	14566.99	5.03	0	205	15000	14800	14700	14500	14400	14750	14450	50	4380	500	10510	10	1	9530000	1399	25.05	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.57	11620	20231005	26.33	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11800	24.41	20231016	2.86	N	065680	500	49 억		479725	N	N	0	N	00	N
144	20241007	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-110	5	-0.75	4105870	282	1.93	14790	14800	14490	18980	10220	14600	14559.82	5.03	0	-127	15000	14800	14700	14500	14400	14750	14450	50	4380	500	10510	10	1	9530000	1381	24.73	0.56	12	0.00	586.00	25902.00	22100	20240404	-34.43	11620	20231005	24.70	22100	-34.43	20240404	11800	22.80	20240805	22100	-34.43	20240404	11800	22.80	20231016	2.86	N	065680	500	49 억		479725	N	N	0	N	00	N
145	20241004	160530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-170	5	-1.15	213309700	14524	48.55	14770	14900	14600	19200	10340	14770	14686.88	5.05	0	-1471	15603	15186	14923	14506	14243	15055	14375	50	4430	500	10630	10	1	9530000	1391	24.91	0.56	12	0.15	586.00	25902.00	22100	20240404	-33.94	11620	20231005	25.65	22100	-33.94	20240404	11800	23.73	20240805	22100	-33.94	20240404	11620	25.65	20231005	2.86	N	065680	500	49 억		481675	N	N	0	N	00	N
146	20241004	150535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-110	5	-0.74	198799600	13531	45.23	14770	14900	14610	19200	10340	14770	14692.16	5.05	0	-942	15603	15186	14923	14506	14243	15055	14375	50	4430	500	10630	10	1	9530000	1397	25.02	0.57	12	0.14	586.00	25902.00	22100	20240404	-33.67	11620	20231005	26.16	22100	-33.67	20240404	11800	24.24	20240805	22100	-33.67	20240404	11620	26.16	20231005	2.86	N	065680	500	49 억		481675	N	N	0	N	00	N
147	20241004	140536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-160	5	-1.08	184634910	12563	42.00	14770	14900	14610	19200	10340	14770	14696.72	5.05	0	-510	15603	15186	14923	14506	14243	15055	14375	50	4430	500	10630	10	1	9530000	1392	24.93	0.56	12	0.13	586.00	25902.00	22100	20240404	-33.89	11620	20231005	25.73	22100	-33.89	20240404	11800	23.81	20240805	22100	-33.89	20240404	11620	25.73	20231005	2.86	N	065680	500	49 억		481675	N	N	0	N	00	N
148	20241004	130534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-100	5	-0.68	149215700	10143	33.91	14770	14900	14660	19200	10340	14770	14711.20	5.05	0	-56	15603	15186	14923	14506	14243	15055	14375	50	4430	500	10630	10	1	9530000	1398	25.03	0.57	12	0.11	586.00	25902.00	22100	20240404	-33.62	11620	20231005	26.25	22100	-33.62	20240404	11800	24.32	20240805	22100	-33.62	20240404	11620	26.25	20231005	2.86	N	065680	500	49 억		481675	N	N	0	N	00	N
149	20241004	120534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	20	2	0.14	132180610	8984	30.03	14770	14900	14660	19200	10340	14770	14712.89	5.05	0	36	15603	15186	14923	14506	14243	15055	14375	50	4430	500	10630	10	1	9530000	1409	25.24	0.57	12	0.09	586.00	25902.00	22100	20240404	-33.08	11620	20231005	27.28	22100	-33.08	20240404	11800	25.34	20240805	22100	-33.08	20240404	11620	27.28	20231005	2.86	N	065680	500	49 억		481675	N	N	0	N	00	N
150	20241004	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	20	2	0.14	105337340	7160	23.93	14770	14900	14660	19200	10340	14770	14711.92	5.05	0	-479	15603	15186	14923	14506	14243	15055	14375	50	4430	500	10630	10	1	9530000	1409	25.24	0.57	12	0.08	586.00	25902.00	22100	20240404	-33.08	11620	20231005	27.28	22100	-33.08	20240404	11800	25.34	20240805	22100	-33.08	20240404	11620	27.28	20231005	2.86	N	065680	500	49 억		481675	N	N	0	N	00	N
151	20241004	100529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-50	5	-0.34	66721350	4536	15.16	14770	14900	14660	19200	10340	14770	14709.29	5.05	0	-1316	15603	15186	14923	14506	14243	15055	14375	50	4430	500	10630	10	1	9530000	1403	25.12	0.57	12	0.05	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	11800	24.75	20240805	22100	-33.39	20240404	11620	26.68	20231005	2.86	N	065680	500	49 억		481675	N	N	0	N	00	N
152	20241004	090530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-70	5	-0.47	3532570	240	0.80	14770	14770	14700	19200	10340	14770	14719.04	5.05	0	106	15603	15186	14923	14506	14243	15055	14375	50	4430	500	10630	10	1	9530000	1401	25.09	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.48	11620	20231005	26.51	22100	-33.48	20240404	11800	24.58	20240805	22100	-33.48	20240404	11620	26.51	20231005	2.86	N	065680	500	49 억		481675	N	N	0	N	00	N
153	20241002	160527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	-560	5	-3.65	443600630	29915	171.14	15010	15340	14660	19920	10740	15330	14828.88	5.07	0	-1887	15910	15620	15410	15120	14910	15515	15015	50	4590	500	11030	10	1	9530000	1408	25.20	0.57	12	0.31	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	11800	25.17	20240805	22100	-33.17	20240404	11620	27.11	20231005	2.82	N	065680	500	49 억		483369	N	N	0	N	00	N
154	20241002	150537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	-500	5	-3.26	400638820	27012	154.53	15010	15340	14660	19920	10740	15330	14831.86	5.07	0	-637	15910	15620	15410	15120	14910	15515	15015	50	4590	500	11030	10	1	9530000	1413	25.31	0.57	12	0.28	586.00	25902.00	22100	20240404	-32.90	11620	20231005	27.62	22100	-32.90	20240404	11800	25.68	20240805	22100	-32.90	20240404	11620	27.62	20231005	2.82	N	065680	500	49 억		483369	N	N	0	N	00	N
155	20241002	140535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-610	5	-3.98	345359210	23259	133.06	15010	15340	14690	19920	10740	15330	14848.39	5.07	0	1154	15910	15620	15410	15120	14910	15515	15015	50	4590	500	11030	10	1	9530000	1403	25.12	0.57	12	0.24	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	11800	24.75	20240805	22100	-33.39	20240404	11620	26.68	20231005	2.82	N	065680	500	49 억		483369	N	N	0	N	00	N
156	20241002	130530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-430	5	-2.80	230333100	15465	88.47	15010	15340	14800	19920	10740	15330	14893.80	5.07	0	1580	15910	15620	15410	15120	14910	15515	15015	50	4590	500	11030	10	1	9530000	1420	25.43	0.58	12	0.16	586.00	25902.00	22100	20240404	-32.58	11620	20231005	28.23	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11620	28.23	20231005	2.82	N	065680	500	49 억		483369	N	N	0	N	00	N
157	20241002	120527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	-400	5	-2.61	194627660	13061	74.72	15010	15340	14800	19920	10740	15330	14901.40	5.07	0	822	15910	15620	15410	15120	14910	15515	15015	50	4590	500	11030	10	1	9530000	1423	25.48	0.58	12	0.14	586.00	25902.00	22100	20240404	-32.44	11620	20231005	28.49	22100	-32.44	20240404	11800	26.53	20240805	22100	-32.44	20240404	11620	28.49	20231005	2.82	N	065680	500	49 억		483369	N	N	0	N	00	N
158	20241002	110522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-430	5	-2.80	133928960	8968	51.30	15010	15340	14820	19920	10740	15330	14934.05	5.07	0	701	15910	15620	15410	15120	14910	15515	15015	50	4590	500	11030	10	1	9530000	1420	25.43	0.58	12	0.09	586.00	25902.00	22100	20240404	-32.58	11620	20231005	28.23	22100	-32.58	20240404	11800	26.27	20240805	22100	-32.58	20240404	11620	28.23	20231005	2.82	N	065680	500	49 억		483369	N	N	0	N	00	N
159	20241002	100521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	-480	5	-3.13	98698800	6604	37.78	15010	15340	14820	19920	10740	15330	14945.25	5.07	0	-177	15910	15620	15410	15120	14910	15515	15015	50	4590	500	11030	10	1	9530000	1415	25.34	0.57	12	0.07	586.00	25902.00	22100	20240404	-32.81	11620	20231005	27.80	22100	-32.81	20240404	11800	25.85	20240805	22100	-32.81	20240404	11620	27.80	20231005	2.82	N	065680	500	49 억		483369	N	N	0	N	00	N
160	20241002	090519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15120	-210	5	-1.37	8723310	581	3.32	15010	15340	15010	19920	10740	15330	15013.76	5.07	0	125	15910	15620	15410	15120	14910	15515	15015	50	4590	500	11030	10	1	9530000	1441	25.80	0.58	12	0.01	586.00	25902.00	22100	20240404	-31.58	11620	20231005	30.12	22100	-31.58	20240404	11800	28.14	20240805	22100	-31.58	20240404	11620	30.12	20231005	2.82	N	065680	500	49 억		483369	N	N	0	N	00	N