KissMeData/199820/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	161022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-270	5	-2.99	3869039920	441855	128.19	8940	8990	8650	11720	6320	9020	8756.37	0.21	0	34934	9320	9170	9060	8910	8800	9115	8855	111	2700	500	5590	10	1	22220000	1944	24.31	1.54	12	1.99	360.00	5666.00	15450	20240528	-43.37	4491	20231031	94.83	15450	-43.37	20240528	4601	90.18	20240125	27750	-68.47	20240508	5700	53.51	20240805	6.07	N	199820	500	111 억		47293	N	N	1936	N	00	N
3	20241031	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-220	5	-2.44	3640928970	415859	120.64	8940	8990	8650	11720	6320	9020	8755.20	0.21	0	41467	9320	9170	9060	8910	8800	9115	8855	111	2700	500	5590	10	1	22220000	1955	24.44	1.55	12	1.87	360.00	5666.00	15450	20240528	-43.04	4491	20231031	95.95	15450	-43.04	20240528	4601	91.26	20240125	27750	-68.29	20240508	5700	54.39	20240805	6.07	N	199820	500	111 억		47293	N	N	325	N	00	N
4	20241031	141037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	-280	5	-3.10	3220337880	368024	106.77	8940	8990	8650	11720	6320	9020	8750.35	0.21	0	37815	9320	9170	9060	8910	8800	9115	8855	111	2700	500	5590	10	1	22220000	1942	24.28	1.54	12	1.66	360.00	5666.00	15450	20240528	-43.43	4491	20231031	94.61	15450	-43.43	20240528	4601	89.96	20240125	27750	-68.50	20240508	5700	53.33	20240805	6.07	N	199820	500	111 억		47293	N	N	325	N	00	N
5	20241031	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-180	5	-2.00	2714706200	310559	90.10	8940	8990	8650	11720	6320	9020	8741.35	0.21	0	21626	9320	9170	9060	8910	8800	9115	8855	111	2700	500	5590	10	1	22220000	1964	24.56	1.56	12	1.40	360.00	5666.00	15450	20240528	-42.78	4491	20231031	96.84	15450	-42.78	20240528	4601	92.13	20240125	27750	-68.14	20240508	5700	55.09	20240805	6.07	N	199820	500	111 억		47293	N	N	325	N	00	N
6	20241031	121036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-190	5	-2.11	2468985880	282660	82.00	8940	8990	8650	11720	6320	9020	8734.82	0.21	0	14163	9320	9170	9060	8910	8800	9115	8855	111	2700	500	5590	10	1	22220000	1962	24.53	1.56	12	1.27	360.00	5666.00	15450	20240528	-42.85	4491	20231031	96.62	15450	-42.85	20240528	4601	91.91	20240125	27750	-68.18	20240508	5700	54.91	20240805	6.07	N	199820	500	111 억		47293	N	N	325	N	00	N
7	20241031	111035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-270	5	-2.99	2086748200	239104	69.37	8940	8990	8650	11720	6320	9020	8727.36	0.21	0	-7460	9320	9170	9060	8910	8800	9115	8855	111	2700	500	5590	10	1	22220000	1944	24.31	1.54	12	1.08	360.00	5666.00	15450	20240528	-43.37	4491	20231031	94.83	15450	-43.37	20240528	4601	90.18	20240125	27750	-68.47	20240508	5700	53.51	20240805	6.07	N	199820	500	111 억		47293	N	N	325	N	00	N
8	20241031	101035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	-340	5	-3.77	1541698210	176366	51.17	8940	8990	8660	11720	6320	9020	8741.47	0.21	0	-17157	9320	9170	9060	8910	8800	9115	8855	111	2700	500	5590	10	1	22220000	1929	24.11	1.53	12	0.79	360.00	5666.00	15450	20240528	-43.82	4491	20231031	93.28	15450	-43.82	20240528	4601	88.65	20240125	27750	-68.72	20240508	5700	52.28	20240805	6.07	N	199820	500	111 억		47293	N	N	325	N	00	N
9	20241031	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-220	5	-2.44	487816580	55432	16.08	8940	8990	8700	11720	6320	9020	8800.26	0.21	0	-8145	9320	9170	9060	8910	8800	9115	8855	111	2700	500	5590	10	1	22220000	1955	24.44	1.55	12	0.25	360.00	5666.00	15450	20240528	-43.04	4491	20231031	95.95	15450	-43.04	20240528	4601	91.26	20240125	27750	-68.29	20240508	5700	54.39	20240805	6.07	N	199820	500	111 억		47293	N	N	325	N	00	N
10	20241030	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-40	5	-0.44	3060638210	336885	70.76	9050	9210	8950	11770	6350	9060	9085.33	0.20	0	3013	9366	9212	9066	8912	8766	9290	8990	111	2710	500	5610	10	1	22220000	2004	25.06	1.59	12	1.52	360.00	5666.00	15450	20240528	-41.62	4491	20231031	100.85	15450	-41.62	20240528	4601	96.04	20240125	27750	-67.50	20240508	5700	58.25	20240805	6.05	N	199820	500	111 억		44645	N	N	323	N	00	N
11	20241030	151056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-40	5	-0.44	2872413520	316015	66.37	9050	9210	8950	11770	6350	9060	9089.52	0.20	0	4555	9366	9212	9066	8912	8766	9290	8990	111	2710	500	5610	10	1	22220000	2004	25.06	1.59	12	1.42	360.00	5666.00	15450	20240528	-41.62	4491	20231031	100.85	15450	-41.62	20240528	4601	96.04	20240125	27750	-67.50	20240508	5700	58.25	20240805	6.05	N	199820	500	111 억		44645	N	N	0	N	00	N
12	20241030	141032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	20	2	0.22	2378960190	261485	54.92	9050	9210	8950	11770	6350	9060	9097.93	0.20	0	4578	9366	9212	9066	8912	8766	9290	8990	111	2710	500	5610	10	1	22220000	2018	25.22	1.60	12	1.18	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	6.05	N	199820	500	111 억		44645	N	N	0	N	00	N
13	20241030	131039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	110	2	1.21	2095976530	230395	48.39	9050	9210	8950	11770	6350	9060	9097.37	0.20	0	9666	9366	9212	9066	8912	8766	9290	8990	111	2710	500	5610	10	1	22220000	2038	25.47	1.62	12	1.04	360.00	5666.00	15450	20240528	-40.65	4491	20231031	104.19	15450	-40.65	20240528	4601	99.30	20240125	27750	-66.95	20240508	5700	60.88	20240805	6.05	N	199820	500	111 억		44645	N	N	0	N	00	N
14	20241030	121055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	40	2	0.44	1584643030	174490	36.65	9050	9170	8950	11770	6350	9060	9081.61	0.20	0	-6712	9366	9212	9066	8912	8766	9290	8990	111	2710	500	5610	10	1	22220000	2022	25.28	1.61	12	0.79	360.00	5666.00	15450	20240528	-41.10	4491	20231031	102.63	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	5700	59.65	20240805	6.05	N	199820	500	111 억		44645	N	N	0	N	00	N
15	20241030	111036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	60	2	0.66	1304469350	143743	30.19	9050	9170	8950	11770	6350	9060	9075.05	0.20	0	-10852	9366	9212	9066	8912	8766	9290	8990	111	2710	500	5610	10	1	22220000	2026	25.33	1.61	12	0.65	360.00	5666.00	15450	20240528	-40.97	4491	20231031	103.07	15450	-40.97	20240528	4601	98.22	20240125	27750	-67.14	20240508	5700	60.00	20240805	6.05	N	199820	500	111 억		44645	N	N	0	N	00	N
16	20241030	101031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	20	2	0.22	965249780	106481	22.36	9050	9170	8950	11770	6350	9060	9065.01	0.20	0	-16000	9366	9212	9066	8912	8766	9290	8990	111	2710	500	5610	10	1	22220000	2018	25.22	1.60	12	0.48	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	6.05	N	199820	500	111 억		44645	N	N	0	N	00	N
17	20241030	091037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-30	5	-0.33	301307490	33420	7.02	9050	9050	8950	11770	6350	9060	9015.34	0.20	0	-10684	9366	9212	9066	8912	8766	9290	8990	111	2710	500	5610	10	1	22220000	2006	25.08	1.59	12	0.15	360.00	5666.00	15450	20240528	-41.55	4491	20231031	101.07	15450	-41.55	20240528	4601	96.26	20240125	27750	-67.46	20240508	5700	58.42	20240805	6.05	N	199820	500	111 억		44645	N	N	0	N	00	N
18	20241029	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	140	2	1.57	4195024930	462355	108.03	8960	9220	8920	11590	6250	8920	9073.18	0.11	0	20285	9180	9050	8950	8820	8720	9000	8770	111	2670	500	5530	10	1	22220000	2013	25.17	1.60	12	2.08	360.00	5666.00	15450	20240528	-41.36	4491	20231031	101.74	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	5700	58.95	20240805	6.06	N	199820	500	111 억		25131	N	N	438	N	00	N
19	20241029	151013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	170	2	1.91	3921961480	432226	100.99	8960	9220	8920	11590	6250	8920	9073.87	0.11	0	21104	9180	9050	8950	8820	8720	9000	8770	111	2670	500	5530	10	1	22220000	2020	25.25	1.60	12	1.95	360.00	5666.00	15450	20240528	-41.17	4491	20231031	102.40	15450	-41.17	20240528	4601	97.57	20240125	27750	-67.24	20240508	5700	59.47	20240805	6.06	N	199820	500	111 억		25131	N	N	438	N	00	N
20	20241029	140858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	110	2	1.23	3502421180	385896	90.17	8960	9220	8920	11590	6250	8920	9076.08	0.11	0	15317	9180	9050	8950	8820	8720	9000	8770	111	2670	500	5530	10	1	22220000	2006	25.08	1.59	12	1.74	360.00	5666.00	15450	20240528	-41.55	4491	20231031	101.07	15450	-41.55	20240528	4601	96.26	20240125	27750	-67.46	20240508	5700	58.42	20240805	6.06	N	199820	500	111 억		25131	N	N	438	N	00	N
21	20241029	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	140	2	1.57	3098330510	341278	79.74	8960	9220	8920	11590	6250	8920	9078.62	0.11	0	14538	9180	9050	8950	8820	8720	9000	8770	111	2670	500	5530	10	1	22220000	2013	25.17	1.60	12	1.54	360.00	5666.00	15450	20240528	-41.36	4491	20231031	101.74	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	5700	58.95	20240805	6.06	N	199820	500	111 억		25131	N	N	438	N	00	N
22	20241029	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	90	2	1.01	2947615530	324566	75.84	8960	9220	8920	11590	6250	8920	9081.72	0.11	0	15429	9180	9050	8950	8820	8720	9000	8770	111	2670	500	5530	10	1	22220000	2002	25.03	1.59	12	1.46	360.00	5666.00	15450	20240528	-41.68	4491	20231031	100.62	15450	-41.68	20240528	4601	95.83	20240125	27750	-67.53	20240508	5700	58.07	20240805	6.06	N	199820	500	111 억		25131	N	N	438	N	00	N
23	20241029	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	160	2	1.79	2654007610	292036	68.24	8960	9220	8920	11590	6250	8920	9087.95	0.11	0	14065	9180	9050	8950	8820	8720	9000	8770	111	2670	500	5530	10	1	22220000	2018	25.22	1.60	12	1.31	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	6.06	N	199820	500	111 억		25131	N	N	438	N	00	N
24	20241029	101003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	280	2	3.14	2018379940	222240	51.93	8960	9220	8920	11590	6250	8920	9081.99	0.11	0	13285	9180	9050	8950	8820	8720	9000	8770	111	2670	500	5530	10	1	22220000	2044	25.56	1.62	12	1.00	360.00	5666.00	15450	20240528	-40.45	4491	20231031	104.85	15450	-40.45	20240528	4601	99.96	20240125	27750	-66.85	20240508	5700	61.40	20240805	6.06	N	199820	500	111 억		25131	N	N	438	N	00	N
25	20241028	160954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	110	2	1.25	3737852430	417707	38.84	8990	9080	8850	11450	6170	8810	8948.58	0.20	0	-18338	9730	9270	9040	8580	8350	9155	8465	111	2640	500	5460	10	1	22220000	1982	24.78	1.57	12	1.88	360.00	5666.00	15450	20240528	-42.27	4491	20231031	98.62	15450	-42.27	20240528	4601	93.87	20240125	27750	-67.86	20240508	5700	56.49	20240805	6.03	N	199820	500	111 억		43579	N	N	438	N	00	N
26	20241028	151002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	50	2	0.57	3499581980	390963	36.36	8990	9080	8850	11450	6170	8810	8951.20	0.20	0	-19961	9730	9270	9040	8580	8350	9155	8465	111	2640	500	5460	10	1	22220000	1969	24.61	1.56	12	1.76	360.00	5666.00	15450	20240528	-42.65	4491	20231031	97.28	15450	-42.65	20240528	4601	92.57	20240125	27750	-68.07	20240508	5700	55.44	20240805	6.03	N	199820	500	111 억		43579	N	N	0	N	00	N
27	20241028	141003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	110	2	1.25	3127009530	349095	32.46	8990	9080	8850	11450	6170	8810	8957.49	0.20	0	-21617	9730	9270	9040	8580	8350	9155	8465	111	2640	500	5460	10	1	22220000	1982	24.78	1.57	12	1.57	360.00	5666.00	15450	20240528	-42.27	4491	20231031	98.62	15450	-42.27	20240528	4601	93.87	20240125	27750	-67.86	20240508	5700	56.49	20240805	6.03	N	199820	500	111 억		43579	N	N	0	N	00	N
28	20241028	130957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	150	2	1.70	2764724210	308561	28.69	8990	9080	8850	11450	6170	8810	8960.07	0.20	0	-31950	9730	9270	9040	8580	8350	9155	8465	111	2640	500	5460	10	1	22220000	1991	24.89	1.58	12	1.39	360.00	5666.00	15450	20240528	-42.01	4491	20231031	99.51	15450	-42.01	20240528	4601	94.74	20240125	27750	-67.71	20240508	5700	57.19	20240805	6.03	N	199820	500	111 억		43579	N	N	0	N	00	N
29	20241028	121000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	200	2	2.27	2588405860	288867	26.86	8990	9080	8850	11450	6170	8810	8960.56	0.20	0	-32561	9730	9270	9040	8580	8350	9155	8465	111	2640	500	5460	10	1	22220000	2002	25.03	1.59	12	1.30	360.00	5666.00	15450	20240528	-41.68	4491	20231031	100.62	15450	-41.68	20240528	4601	95.83	20240125	27750	-67.53	20240508	5700	58.07	20240805	6.03	N	199820	500	111 억		43579	N	N	0	N	00	N
30	20241028	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	200	2	2.27	2251935250	251392	23.38	8990	9080	8850	11450	6170	8810	8957.88	0.20	0	-30152	9730	9270	9040	8580	8350	9155	8465	111	2640	500	5460	10	1	22220000	2002	25.03	1.59	12	1.13	360.00	5666.00	15450	20240528	-41.68	4491	20231031	100.62	15450	-41.68	20240528	4601	95.83	20240125	27750	-67.53	20240508	5700	58.07	20240805	6.03	N	199820	500	111 억		43579	N	N	0	N	00	N
31	20241028	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	90	2	1.02	1278921500	143011	13.30	8990	9080	8850	11450	6170	8810	8942.85	0.20	0	-28126	9730	9270	9040	8580	8350	9155	8465	111	2640	500	5460	10	1	22220000	1978	24.72	1.57	12	0.64	360.00	5666.00	15450	20240528	-42.39	4491	20231031	98.17	15450	-42.39	20240528	4601	93.44	20240125	27750	-67.93	20240508	5700	56.14	20240805	6.03	N	199820	500	111 억		43579	N	N	0	N	00	N
32	20241028	090956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	120	2	1.36	609400250	67904	6.31	8990	9080	8890	11450	6170	8810	8974.51	0.20	0	-13046	9730	9270	9040	8580	8350	9155	8465	111	2640	500	5460	10	1	22220000	1984	24.81	1.58	12	0.31	360.00	5666.00	15450	20240528	-42.20	4491	20231031	98.84	15450	-42.20	20240528	4601	94.09	20240125	27750	-67.82	20240508	5700	56.67	20240805	6.03	N	199820	500	111 억		43579	N	N	0	N	00	N
33	20241025	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	-100	5	-1.12	9706724880	1059197	117.06	8910	9500	8810	11580	6240	8910	9165.56	0.17	0	5412	9563	9236	9023	8696	8483	9130	8590	111	2670	500	5520	10	1	22220000	1958	24.47	1.55	12	4.77	360.00	5666.00	15450	20240528	-42.98	4491	20231031	96.17	15450	-42.98	20240528	4601	91.48	20240125	27750	-68.25	20240508	5700	54.56	20240805	6.28	N	199820	500	111 억		38034	N	N	0	N	00	N
34	20241025	150959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	10	2	0.11	9203340000	1002225	110.76	8910	9500	8860	11580	6240	8910	9182.91	0.17	0	5236	9563	9236	9023	8696	8483	9130	8590	111	2670	500	5520	10	1	22220000	1982	24.78	1.57	12	4.51	360.00	5666.00	15450	20240528	-42.27	4491	20231031	98.62	15450	-42.27	20240528	4601	93.87	20240125	27750	-67.86	20240508	5700	56.49	20240805	6.28	N	199820	500	111 억		38034	N	N	0	N	00	N
35	20241025	140958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	50	2	0.56	8256423530	895843	99.00	8910	9500	8910	11580	6240	8910	9216.38	0.17	0	21702	9563	9236	9023	8696	8483	9130	8590	111	2670	500	5520	10	1	22220000	1991	24.89	1.58	12	4.03	360.00	5666.00	15450	20240528	-42.01	4491	20231031	99.51	15450	-42.01	20240528	4601	94.74	20240125	27750	-67.71	20240508	5700	57.19	20240805	6.28	N	199820	500	111 억		38034	N	N	0	N	00	N
36	20241025	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	130	2	1.46	7653396200	828708	91.58	8910	9500	8910	11580	6240	8910	9235.34	0.17	0	24048	9563	9236	9023	8696	8483	9130	8590	111	2670	500	5520	10	1	22220000	2009	25.11	1.60	12	3.73	360.00	5666.00	15450	20240528	-41.49	4491	20231031	101.29	15450	-41.49	20240528	4601	96.48	20240125	27750	-67.42	20240508	5700	58.60	20240805	6.28	N	199820	500	111 억		38034	N	N	0	N	00	N
37	20241025	121002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	210	2	2.36	7290845450	788827	87.18	8910	9500	8910	11580	6240	8910	9242.65	0.17	0	34976	9563	9236	9023	8696	8483	9130	8590	111	2670	500	5520	10	1	22220000	2026	25.33	1.61	12	3.55	360.00	5666.00	15450	20240528	-40.97	4491	20231031	103.07	15450	-40.97	20240528	4601	98.22	20240125	27750	-67.14	20240508	5700	60.00	20240805	6.28	N	199820	500	111 억		38034	N	N	0	N	00	N
38	20241025	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	90	2	1.01	6826353960	737563	81.51	8910	9500	8910	11580	6240	8910	9255.29	0.17	0	43247	9563	9236	9023	8696	8483	9130	8590	111	2670	500	5520	10	1	22220000	2000	25.00	1.59	12	3.32	360.00	5666.00	15450	20240528	-41.75	4491	20231031	100.40	15450	-41.75	20240528	4601	95.61	20240125	27750	-67.57	20240508	5700	57.89	20240805	6.28	N	199820	500	111 억		38034	N	N	0	N	00	N
39	20241025	100957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	210	2	2.36	5912789090	636651	70.36	8910	9500	8910	11580	6240	8910	9287.34	0.17	0	65439	9563	9236	9023	8696	8483	9130	8590	111	2670	500	5520	10	1	22220000	2026	25.33	1.61	12	2.87	360.00	5666.00	15450	20240528	-40.97	4491	20231031	103.07	15450	-40.97	20240528	4601	98.22	20240125	27750	-67.14	20240508	5700	60.00	20240805	6.28	N	199820	500	111 억		38034	N	N	0	N	00	N
40	20241025	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	220	2	2.47	637306940	70333	7.77	8910	9160	8910	11580	6240	8910	9061.30	0.17	0	20084	9563	9236	9023	8696	8483	9130	8590	111	2670	500	5520	10	1	22220000	2029	25.36	1.61	12	0.32	360.00	5666.00	15450	20240528	-40.91	4491	20231031	103.30	15450	-40.91	20240528	4601	98.44	20240125	27750	-67.10	20240508	5700	60.18	20240805	6.28	N	199820	500	111 억		38034	N	N	0	N	00	N
41	20241024	160939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-240	5	-2.62	8046728310	890467	43.48	9050	9350	8810	11890	6410	9150	9036.30	0.12	0	10689	10463	9806	9323	8666	8183	10135	8995	111	2740	500	5670	10	1	22220000	1980	24.75	1.57	12	4.01	360.00	5666.00	15450	20240528	-42.33	4491	20231031	98.40	15450	-42.33	20240528	4601	93.65	20240125	27750	-67.89	20240508	5700	56.32	20240805	6.25	N	199820	500	111 억		27215	N	N	0	N	00	N
42	20241024	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-220	5	-2.40	7706400190	852296	41.61	9050	9350	8810	11890	6410	9150	9041.58	0.12	0	311	10463	9806	9323	8666	8183	10135	8995	111	2740	500	5670	10	1	22220000	1984	24.81	1.58	12	3.84	360.00	5666.00	15450	20240528	-42.20	4491	20231031	98.84	15450	-42.20	20240528	4601	94.09	20240125	27750	-67.82	20240508	5700	56.67	20240805	6.25	N	199820	500	111 억		27215	N	N	0	N	00	N
43	20241024	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-110	5	-1.20	7039025740	777885	37.98	9050	9350	8810	11890	6410	9150	9048.57	0.12	0	202	10463	9806	9323	8666	8183	10135	8995	111	2740	500	5670	10	1	22220000	2009	25.11	1.60	12	3.50	360.00	5666.00	15450	20240528	-41.49	4491	20231031	101.29	15450	-41.49	20240528	4601	96.48	20240125	27750	-67.42	20240508	5700	58.60	20240805	6.25	N	199820	500	111 억		27215	N	N	0	N	00	N
44	20241024	130947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-70	5	-0.77	5503160420	609879	29.78	9050	9290	8810	11890	6410	9150	9022.79	0.12	0	-5161	10463	9806	9323	8666	8183	10135	8995	111	2740	500	5670	10	1	22220000	2018	25.22	1.60	12	2.74	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	6.25	N	199820	500	111 억		27215	N	N	0	N	00	N
45	20241024	120944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-140	5	-1.53	4210151610	468141	22.86	9050	9290	8810	11890	6410	9150	8992.42	0.12	0	4699	10463	9806	9323	8666	8183	10135	8995	111	2740	500	5670	10	1	22220000	2002	25.03	1.59	12	2.11	360.00	5666.00	15450	20240528	-41.68	4491	20231031	100.62	15450	-41.68	20240528	4601	95.83	20240125	27750	-67.53	20240508	5700	58.07	20240805	6.25	N	199820	500	111 억		27215	N	N	0	N	00	N
46	20241024	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-170	5	-1.86	3700650410	411111	20.07	9050	9290	8810	11890	6410	9150	9000.59	0.12	0	-14880	10463	9806	9323	8666	8183	10135	8995	111	2740	500	5670	10	1	22220000	1995	24.94	1.58	12	1.85	360.00	5666.00	15450	20240528	-41.88	4491	20231031	99.96	15450	-41.88	20240528	4601	95.17	20240125	27750	-67.64	20240508	5700	57.54	20240805	6.25	N	199820	500	111 억		27215	N	N	0	N	00	N
47	20241024	100910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-220	5	-2.40	2248908380	247873	12.10	9050	9290	8890	11890	6410	9150	9071.96	0.12	0	-6851	10463	9806	9323	8666	8183	10135	8995	111	2740	500	5670	10	1	22220000	1984	24.81	1.58	12	1.12	360.00	5666.00	15450	20240528	-42.20	4491	20231031	98.84	15450	-42.20	20240528	4601	94.09	20240125	27750	-67.82	20240508	5700	56.67	20240805	6.25	N	199820	500	111 억		27215	N	N	0	N	00	N
48	20241024	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	80	2	0.87	689540440	75108	3.67	9050	9290	9030	11890	6410	9150	9181.81	0.12	0	-6767	10463	9806	9323	8666	8183	10135	8995	111	2740	500	5670	10	1	22220000	2051	25.64	1.63	12	0.34	360.00	5666.00	15450	20240528	-40.26	4491	20231031	105.52	15450	-40.26	20240528	4601	100.61	20240125	27750	-66.74	20240508	5700	61.93	20240805	6.25	N	199820	500	111 억		27215	N	N	0	N	00	N
49	20241023	160947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	50	2	0.55	19113563650	2021562	258.92	9110	9980	8840	11830	6370	9100	9455.80	0.01	0	25350	10013	9556	9293	8836	8573	9425	8705	111	2730	500	5640	10	1	22220000	2033	25.42	1.61	12	9.10	360.00	5666.00	15450	20240528	-40.78	4491	20231031	103.74	15450	-40.78	20240528	4601	98.87	20240125	27750	-67.03	20240508	5700	60.53	20240805	6.38	N	199820	500	111 억		1809	N	N	0	N	00	N
50	20241023	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	90	2	0.99	18577484830	1963031	251.42	9110	9980	8840	11830	6370	9100	9463.70	0.01	0	11390	10013	9556	9293	8836	8573	9425	8705	111	2730	500	5640	10	1	22220000	2042	25.53	1.62	12	8.83	360.00	5666.00	15450	20240528	-40.52	4491	20231031	104.63	15450	-40.52	20240528	4601	99.74	20240125	27750	-66.88	20240508	5700	61.23	20240805	6.38	N	199820	500	111 억		1809	N	N	0	N	00	N
51	20241023	141010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	70	2	0.77	17725168840	1870392	239.55	9110	9980	8840	11830	6370	9100	9476.74	0.01	0	3653	10013	9556	9293	8836	8573	9425	8705	111	2730	500	5640	10	1	22220000	2038	25.47	1.62	12	8.42	360.00	5666.00	15450	20240528	-40.65	4491	20231031	104.19	15450	-40.65	20240528	4601	99.30	20240125	27750	-66.95	20240508	5700	60.88	20240805	6.38	N	199820	500	111 억		1809	N	N	0	N	00	N
52	20241023	130954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	320	2	3.52	14921738330	1568670	200.91	9110	9980	8840	11830	6370	9100	9512.38	0.01	0	7094	10013	9556	9293	8836	8573	9425	8705	111	2730	500	5640	10	1	22220000	2093	26.17	1.66	12	7.06	360.00	5666.00	15450	20240528	-39.03	4491	20231031	109.75	15450	-39.03	20240528	4601	104.74	20240125	27750	-66.05	20240508	5700	65.26	20240805	6.38	N	199820	500	111 억		1809	N	N	0	N	00	N
53	20241023	120949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	10	2	0.11	2728748740	303325	38.85	9110	9180	8840	11830	6370	9100	8996.08	0.01	0	20112	10013	9556	9293	8836	8573	9425	8705	111	2730	500	5640	10	1	22220000	2024	25.31	1.61	12	1.37	360.00	5666.00	15450	20240528	-41.04	4491	20231031	102.85	15450	-41.04	20240528	4601	98.00	20240125	27750	-67.17	20240508	5700	59.82	20240805	6.38	N	199820	500	111 억		1809	N	N	0	N	00	N
54	20241023	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-190	5	-2.09	2381153010	264870	33.92	9110	9180	8840	11830	6370	9100	8989.84	0.01	0	20368	10013	9556	9293	8836	8573	9425	8705	111	2730	500	5640	10	1	22220000	1980	24.75	1.57	12	1.19	360.00	5666.00	15450	20240528	-42.33	4491	20231031	98.40	15450	-42.33	20240528	4601	93.65	20240125	27750	-67.89	20240508	5700	56.32	20240805	6.38	N	199820	500	111 억		1809	N	N	0	N	00	N
55	20241023	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-90	5	-0.99	1679561930	186162	23.84	9110	9180	8840	11830	6370	9100	9021.99	0.01	0	17237	10013	9556	9293	8836	8573	9425	8705	111	2730	500	5640	10	1	22220000	2002	25.03	1.59	12	0.84	360.00	5666.00	15450	20240528	-41.68	4491	20231031	100.62	15450	-41.68	20240528	4601	95.83	20240125	27750	-67.53	20240508	5700	58.07	20240805	6.38	N	199820	500	111 억		1809	N	N	0	N	00	N
56	20241023	090949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	20	2	0.22	285839900	31285	4.01	9110	9180	9110	11830	6370	9100	9136.79	0.01	0	278	10013	9556	9293	8836	8573	9425	8705	111	2730	500	5640	10	1	22220000	2026	25.33	1.61	12	0.14	360.00	5666.00	15450	20240528	-40.97	4491	20231031	103.07	15450	-40.97	20240528	4601	98.22	20240125	27750	-67.14	20240508	5700	60.00	20240805	6.38	N	199820	500	111 억		1809	N	N	0	N	00	N
57	20241022	160937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-650	5	-6.67	7092917840	759288	47.56	9720	9750	9030	12670	6830	9750	9342.07	0.01	0	-704	10550	10150	9950	9550	9350	10050	9450	111	2920	500	6040	10	1	22220000	2022	25.28	1.61	12	3.42	360.00	5666.00	15450	20240528	-41.10	4491	20231031	102.63	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	5700	59.65	20240805	6.43	N	199820	500	111 억		2517	N	N	0	N	00	N
58	20241022	150950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-620	5	-6.36	6622997980	707722	44.33	9720	9750	9030	12670	6830	9750	9358.09	0.01	0	433	10550	10150	9950	9550	9350	10050	9450	111	2920	500	6040	10	1	22220000	2029	25.36	1.61	12	3.19	360.00	5666.00	15450	20240528	-40.91	4491	20231031	103.30	15450	-40.91	20240528	4601	98.44	20240125	27750	-67.10	20240508	5700	60.18	20240805	6.43	N	199820	500	111 억		2517	N	N	0	N	00	N
59	20241022	140949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-430	5	-4.41	5158077190	548677	34.37	9720	9750	9280	12670	6830	9750	9400.82	0.01	0	2838	10550	10150	9950	9550	9350	10050	9450	111	2920	500	6040	10	1	22220000	2071	25.89	1.64	12	2.47	360.00	5666.00	15450	20240528	-39.68	4491	20231031	107.53	15450	-39.68	20240528	4601	102.56	20240125	27750	-66.41	20240508	5700	63.51	20240805	6.43	N	199820	500	111 억		2517	N	N	0	N	00	N
60	20241022	130949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-380	5	-3.90	4827182750	513283	32.15	9720	9750	9280	12670	6830	9750	9404.40	0.01	0	192	10550	10150	9950	9550	9350	10050	9450	111	2920	500	6040	10	1	22220000	2082	26.03	1.65	12	2.31	360.00	5666.00	15450	20240528	-39.35	4491	20231031	108.64	15450	-39.35	20240528	4601	103.65	20240125	27750	-66.23	20240508	5700	64.39	20240805	6.43	N	199820	500	111 억		2517	N	N	0	N	00	N
61	20241022	120946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-320	5	-3.28	4482307290	476644	29.85	9720	9750	9280	12670	6830	9750	9403.75	0.01	0	1304	10550	10150	9950	9550	9350	10050	9450	111	2920	500	6040	10	1	22220000	2095	26.19	1.66	12	2.15	360.00	5666.00	15450	20240528	-38.96	4491	20231031	109.98	15450	-38.96	20240528	4601	104.96	20240125	27750	-66.02	20240508	5700	65.44	20240805	6.43	N	199820	500	111 억		2517	N	N	0	N	00	N
62	20241022	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-430	5	-4.41	3955920390	420637	26.35	9720	9750	9280	12670	6830	9750	9404.44	0.01	0	3961	10550	10150	9950	9550	9350	10050	9450	111	2920	500	6040	10	1	22220000	2071	25.89	1.64	12	1.89	360.00	5666.00	15450	20240528	-39.68	4491	20231031	107.53	15450	-39.68	20240528	4601	102.56	20240125	27750	-66.41	20240508	5700	63.51	20240805	6.43	N	199820	500	111 억		2517	N	N	0	N	00	N
63	20241022	100944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-410	5	-4.21	3212520020	340745	21.34	9720	9750	9280	12670	6830	9750	9427.75	0.01	0	3787	10550	10150	9950	9550	9350	10050	9450	111	2920	500	6040	10	1	22220000	2075	25.94	1.65	12	1.53	360.00	5666.00	15450	20240528	-39.55	4491	20231031	107.97	15450	-39.55	20240528	4601	103.00	20240125	27750	-66.34	20240508	5700	63.86	20240805	6.43	N	199820	500	111 억		2517	N	N	0	N	00	N
64	20241022	090944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-380	5	-3.90	1447482360	152533	9.55	9720	9750	9280	12670	6830	9750	9489.31	0.01	0	14595	10550	10150	9950	9550	9350	10050	9450	111	2920	500	6040	10	1	22220000	2082	26.03	1.65	12	0.69	360.00	5666.00	15450	20240528	-39.35	4491	20231031	108.64	15450	-39.35	20240528	4601	103.65	20240125	27750	-66.23	20240508	5700	64.39	20240805	6.43	N	199820	500	111 억		2517	N	N	0	N	00	N
65	20241021	160935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	30	2	0.31	15108793710	1504924	186.74	9900	10350	9750	12630	6810	9720	10040.75	0.06	0	-10943	10233	9976	9843	9586	9453	9910	9520	111	2910	500	6020	10	1	22220000	2166	27.08	1.72	12	6.77	360.00	5666.00	15450	20240528	-36.89	4491	20231031	117.10	15450	-36.89	20240528	4601	111.91	20240125	27750	-64.86	20240508	5700	71.05	20240805	6.43	N	199820	500	111 억		13487	N	N	520	N	00	N
66	20241021	150940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	110	2	1.13	14373686950	1429792	177.42	9900	10350	9810	12630	6810	9720	10053.54	0.06	0	-9945	10233	9976	9843	9586	9453	9910	9520	111	2910	500	6020	10	1	22220000	2184	27.31	1.73	12	6.43	360.00	5666.00	15450	20240528	-36.38	4491	20231031	118.88	15450	-36.38	20240528	4601	113.65	20240125	27750	-64.58	20240508	5700	72.46	20240805	6.43	N	199820	500	111 억		13487	N	N	520	N	00	N
67	20241021	140943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	240	2	2.47	13185169940	1309729	162.52	9900	10350	9810	12630	6810	9720	10067.73	0.06	0	-12443	10233	9976	9843	9586	9453	9910	9520	111	2910	500	6020	10	1	22220000	2213	27.67	1.76	12	5.89	360.00	5666.00	15450	20240528	-35.53	4491	20231031	121.78	15450	-35.53	20240528	4601	116.47	20240125	27750	-64.11	20240508	5700	74.74	20240805	6.43	N	199820	500	111 억		13487	N	N	520	N	00	N
68	20241021	130941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	170	2	1.75	10925459200	1082940	134.38	9900	10350	9840	12630	6810	9720	10089.51	0.06	0	-7127	10233	9976	9843	9586	9453	9910	9520	111	2910	500	6020	10	1	22220000	2198	27.47	1.75	12	4.87	360.00	5666.00	15450	20240528	-35.99	4491	20231031	120.22	15450	-35.99	20240528	4601	114.95	20240125	27750	-64.36	20240508	5700	73.51	20240805	6.43	N	199820	500	111 억		13487	N	N	520	N	00	N
69	20241021	120940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	180	2	1.85	10559756840	1045939	129.79	9900	10350	9840	12630	6810	9720	10096.81	0.06	0	-7102	10233	9976	9843	9586	9453	9910	9520	111	2910	500	6020	10	1	22220000	2200	27.50	1.75	12	4.71	360.00	5666.00	15450	20240528	-35.92	4491	20231031	120.44	15450	-35.92	20240528	4601	115.17	20240125	27750	-64.32	20240508	5700	73.68	20240805	6.43	N	199820	500	111 억		13487	N	N	520	N	00	N
70	20241021	110935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	230	2	2.37	9698448920	958936	118.99	9900	10350	9900	12630	6810	9720	10114.73	0.06	0	-5210	10233	9976	9843	9586	9453	9910	9520	111	2910	500	6020	10	1	22220000	2211	27.64	1.76	12	4.32	360.00	5666.00	15450	20240528	-35.60	4491	20231031	121.55	15450	-35.60	20240528	4601	116.26	20240125	27750	-64.14	20240508	5700	74.56	20240805	6.43	N	199820	500	111 억		13487	N	N	520	N	00	N
71	20241021	100939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	290	2	2.98	8822601050	871145	108.10	9900	10350	9900	12630	6810	9720	10128.70	0.06	0	-5357	10233	9976	9843	9586	9453	9910	9520	111	2910	500	6020	10	1	22220000	2224	27.81	1.77	12	3.92	360.00	5666.00	15450	20240528	-35.21	4491	20231031	122.89	15450	-35.21	20240528	4601	117.56	20240125	27750	-63.93	20240508	5700	75.61	20240805	6.43	N	199820	500	111 억		13487	N	N	520	N	00	N
72	20241021	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	350	2	3.60	5555924940	546689	67.84	9900	10350	9900	12630	6810	9720	10164.79	0.06	0	-9262	10233	9976	9843	9586	9453	9910	9520	111	2910	500	6020	10	1	22220000	2238	27.97	1.78	12	2.46	360.00	5666.00	15450	20240528	-34.82	4491	20231031	124.23	15450	-34.82	20240528	4601	118.87	20240125	27750	-63.71	20240508	5700	76.67	20240805	6.43	N	199820	500	111 억		13487	N	N	520	N	00	N
73	20241018	160936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-390	5	-3.86	7630196500	774290	24.73	10050	10100	9710	13140	7080	10110	9853.57	0.20	0	-32874	10523	10316	10083	9876	9643	10420	9980	111	3030	500	6260	10	1	22220000	2160	27.00	1.72	12	3.48	360.00	5666.00	15450	20240528	-37.09	4491	20231031	116.43	15450	-37.09	20240528	4601	111.26	20240125	27750	-64.97	20240508	5700	70.53	20240805	6.58	N	199820	500	111 억		44798	N	N	520	N	00	N
74	20241018	151000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-350	5	-3.46	7230910700	733278	23.42	10050	10100	9710	13140	7080	10110	9859.98	0.20	0	-31278	10523	10316	10083	9876	9643	10420	9980	111	3030	500	6260	10	1	22220000	2169	27.11	1.72	12	3.30	360.00	5666.00	15450	20240528	-36.83	4491	20231031	117.32	15450	-36.83	20240528	4601	112.13	20240125	27750	-64.83	20240508	5700	71.23	20240805	6.58	N	199820	500	111 억		44798	N	N	438	N	00	N
75	20241018	141000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-330	5	-3.26	6189501420	626686	20.01	10050	10100	9750	13140	7080	10110	9875.35	0.20	0	-20306	10523	10316	10083	9876	9643	10420	9980	111	3030	500	6260	10	1	22220000	2173	27.17	1.73	12	2.82	360.00	5666.00	15450	20240528	-36.70	4491	20231031	117.77	15450	-36.70	20240528	4601	112.56	20240125	27750	-64.76	20240508	5700	71.58	20240805	6.58	N	199820	500	111 억		44798	N	N	438	N	00	N
76	20241018	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-270	5	-2.67	5617363950	568238	18.15	10050	10100	9750	13140	7080	10110	9884.30	0.20	0	-19019	10523	10316	10083	9876	9643	10420	9980	111	3030	500	6260	10	1	22220000	2186	27.33	1.74	12	2.56	360.00	5666.00	15450	20240528	-36.31	4491	20231031	119.10	15450	-36.31	20240528	4601	113.87	20240125	27750	-64.54	20240508	5700	72.63	20240805	6.58	N	199820	500	111 억		44798	N	N	438	N	00	N
77	20241018	120956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	-260	5	-2.57	5238460710	529854	16.92	10050	10100	9750	13140	7080	10110	9885.24	0.20	0	-19040	10523	10316	10083	9876	9643	10420	9980	111	3030	500	6260	10	1	22220000	2189	27.36	1.74	12	2.38	360.00	5666.00	15450	20240528	-36.25	4491	20231031	119.33	15450	-36.25	20240528	4601	114.08	20240125	27750	-64.50	20240508	5700	72.81	20240805	6.58	N	199820	500	111 억		44798	N	N	438	N	00	N
78	20241018	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	-260	5	-2.57	4704117410	475808	15.19	10050	10100	9750	13140	7080	10110	9885.06	0.20	0	-19197	10523	10316	10083	9876	9643	10420	9980	111	3030	500	6260	10	1	22220000	2189	27.36	1.74	12	2.14	360.00	5666.00	15450	20240528	-36.25	4491	20231031	119.33	15450	-36.25	20240528	4601	114.08	20240125	27750	-64.50	20240508	5700	72.81	20240805	6.58	N	199820	500	111 억		44798	N	N	438	N	00	N
79	20241018	100940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	-290	5	-2.87	3884054190	392625	12.54	10050	10100	9750	13140	7080	10110	9890.73	0.20	0	-15280	10523	10316	10083	9876	9643	10420	9980	111	3030	500	6260	10	1	22220000	2182	27.28	1.73	12	1.77	360.00	5666.00	15450	20240528	-36.44	4491	20231031	118.66	15450	-36.44	20240528	4601	113.43	20240125	27750	-64.61	20240508	5700	72.28	20240805	6.58	N	199820	500	111 억		44798	N	N	438	N	00	N
80	20241018	090941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-300	5	-2.97	1611397670	161197	5.15	10050	10100	9810	13140	7080	10110	9994.13	0.20	0	-19429	10523	10316	10083	9876	9643	10420	9980	111	3030	500	6260	10	1	22220000	2180	27.25	1.73	12	0.73	360.00	5666.00	15450	20240528	-36.50	4491	20231031	118.44	15450	-36.50	20240528	4601	113.21	20240125	27750	-64.65	20240508	5700	72.11	20240805	6.58	N	199820	500	111 억		44798	N	N	438	N	00	N
81	20241017	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	430	2	4.44	31004001440	3067677	472.88	9860	10290	9850	12580	6780	9680	10106.71	0.70	0	-109192	10040	9860	9760	9580	9480	9810	9530	111	2900	500	6000	10	1	22220000	2246	28.08	1.78	12	13.81	360.00	5666.00	15450	20240528	-34.56	4491	20231031	125.12	15450	-34.56	20240528	4601	119.73	20240125	27750	-63.57	20240508	5700	77.37	20240805	6.60	N	199820	500	111 억		156277	N	N	438	N	00	N
82	20241017	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	440	2	4.55	29600876070	2929001	451.50	9860	10290	9850	12580	6780	9680	10106.19	0.70	0	-118598	10040	9860	9760	9580	9480	9810	9530	111	2900	500	6000	10	1	22220000	2249	28.11	1.79	12	13.18	360.00	5666.00	15450	20240528	-34.50	4491	20231031	125.34	15450	-34.50	20240528	4601	119.95	20240125	27750	-63.53	20240508	5700	77.54	20240805	6.60	N	199820	500	111 억		156277	N	N	0	N	00	N
83	20241017	140945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	330	2	3.41	26148030380	2587052	398.79	9860	10290	9850	12580	6780	9680	10107.33	0.70	0	-133235	10040	9860	9760	9580	9480	9810	9530	111	2900	500	6000	10	1	22220000	2224	27.81	1.77	12	11.64	360.00	5666.00	15450	20240528	-35.21	4491	20231031	122.89	15450	-35.21	20240528	4601	117.56	20240125	27750	-63.93	20240508	5700	75.61	20240805	6.60	N	199820	500	111 억		156277	N	N	0	N	00	N
84	20241017	130941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	260	2	2.69	24804407940	2452730	378.09	9860	10290	9850	12580	6780	9680	10113.04	0.70	0	-121014	10040	9860	9760	9580	9480	9810	9530	111	2900	500	6000	10	1	22220000	2209	27.61	1.75	12	11.04	360.00	5666.00	15450	20240528	-35.66	4491	20231031	121.33	15450	-35.66	20240528	4601	116.04	20240125	27750	-64.18	20240508	5700	74.39	20240805	6.60	N	199820	500	111 억		156277	N	N	0	N	00	N
85	20241017	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	360	2	3.72	23497973910	2321666	357.88	9860	10290	9850	12580	6780	9680	10121.24	0.70	0	-134525	10040	9860	9760	9580	9480	9810	9530	111	2900	500	6000	10	1	22220000	2231	27.89	1.77	12	10.45	360.00	5666.00	15450	20240528	-35.02	4491	20231031	123.56	15450	-35.02	20240528	4601	118.21	20240125	27750	-63.82	20240508	5700	76.14	20240805	6.60	N	199820	500	111 억		156277	N	N	0	N	00	N
86	20241017	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	320	2	3.31	21603699180	2133668	328.90	9860	10290	9850	12580	6780	9680	10125.22	0.70	0	-139710	10040	9860	9760	9580	9480	9810	9530	111	2900	500	6000	10	1	22220000	2222	27.78	1.76	12	9.60	360.00	5666.00	15450	20240528	-35.28	4491	20231031	122.67	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	6.60	N	199820	500	111 억		156277	N	N	0	N	00	N
87	20241017	100941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	310	2	3.20	20214193570	1994529	307.46	9860	10290	9850	12580	6780	9680	10134.90	0.70	0	-137008	10040	9860	9760	9580	9480	9810	9530	111	2900	500	6000	10	1	22220000	2220	27.75	1.76	12	8.98	360.00	5666.00	15450	20240528	-35.34	4491	20231031	122.44	15450	-35.34	20240528	4601	117.13	20240125	27750	-64.00	20240508	5700	75.26	20240805	6.60	N	199820	500	111 억		156277	N	N	0	N	00	N
88	20241017	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	450	2	4.65	10047486400	988264	152.34	9860	10290	9850	12580	6780	9680	10166.98	0.70	0	-50907	10040	9860	9760	9580	9480	9810	9530	111	2900	500	6000	10	1	22220000	2251	28.14	1.79	12	4.45	360.00	5666.00	15450	20240528	-34.43	4491	20231031	125.56	15450	-34.43	20240528	4601	120.17	20240125	27750	-63.50	20240508	5700	77.72	20240805	6.60	N	199820	500	111 억		156277	N	N	0	N	00	N
89	20241016	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	-320	5	-3.20	6120853620	624808	48.44	9790	9940	9660	13000	7000	10000	9796.78	0.88	0	-38805	10406	10202	9956	9752	9506	10080	9630	111	3000	500	6200	10	1	22220000	2151	26.89	1.71	12	2.81	360.00	5666.00	15450	20240528	-37.35	4491	20231031	115.54	15450	-37.35	20240528	4601	110.39	20240125	27750	-65.12	20240508	5700	69.82	20240805	6.25	N	199820	500	111 억		195221	N	N	0	N	00	N
90	20241016	150936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-270	5	-2.70	5361652260	546556	42.37	9790	9940	9660	13000	7000	10000	9809.88	0.88	0	-47651	10406	10202	9956	9752	9506	10080	9630	111	3000	500	6200	10	1	22220000	2162	27.03	1.72	12	2.46	360.00	5666.00	15450	20240528	-37.02	4491	20231031	116.66	15450	-37.02	20240528	4601	111.48	20240125	27750	-64.94	20240508	5700	70.70	20240805	6.25	N	199820	500	111 억		195221	N	N	0	N	00	N
91	20241016	140937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-240	5	-2.40	4649796500	473726	36.73	9790	9940	9660	13000	7000	10000	9815.37	0.88	0	-46513	10406	10202	9956	9752	9506	10080	9630	111	3000	500	6200	10	1	22220000	2169	27.11	1.72	12	2.13	360.00	5666.00	15450	20240528	-36.83	4491	20231031	117.32	15450	-36.83	20240528	4601	112.13	20240125	27750	-64.83	20240508	5700	71.23	20240805	6.25	N	199820	500	111 억		195221	N	N	0	N	00	N
92	20241016	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-260	5	-2.60	4284919150	436299	33.83	9790	9940	9660	13000	7000	10000	9821.06	0.88	0	-45660	10406	10202	9956	9752	9506	10080	9630	111	3000	500	6200	10	1	22220000	2164	27.06	1.72	12	1.96	360.00	5666.00	15450	20240528	-36.96	4491	20231031	116.88	15450	-36.96	20240528	4601	111.69	20240125	27750	-64.90	20240508	5700	70.88	20240805	6.25	N	199820	500	111 억		195221	N	N	0	N	00	N
93	20241016	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-170	5	-1.70	3687230240	375271	29.09	9790	9940	9660	13000	7000	10000	9825.51	0.88	0	-25495	10406	10202	9956	9752	9506	10080	9630	111	3000	500	6200	10	1	22220000	2184	27.31	1.73	12	1.69	360.00	5666.00	15450	20240528	-36.38	4491	20231031	118.88	15450	-36.38	20240528	4601	113.65	20240125	27750	-64.58	20240508	5700	72.46	20240805	6.25	N	199820	500	111 억		195221	N	N	0	N	00	N
94	20241016	110931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	-180	5	-1.80	3207352610	326310	25.30	9790	9940	9660	13000	7000	10000	9829.15	0.88	0	-14772	10406	10202	9956	9752	9506	10080	9630	111	3000	500	6200	10	1	22220000	2182	27.28	1.73	12	1.47	360.00	5666.00	15450	20240528	-36.44	4491	20231031	118.66	15450	-36.44	20240528	4601	113.43	20240125	27750	-64.61	20240508	5700	72.28	20240805	6.25	N	199820	500	111 억		195221	N	N	0	N	00	N
95	20241016	100932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-110	5	-1.10	2530522030	257631	19.97	9790	9940	9660	13000	7000	10000	9822.27	0.88	0	-13127	10406	10202	9956	9752	9506	10080	9630	111	3000	500	6200	10	1	22220000	2198	27.47	1.75	12	1.16	360.00	5666.00	15450	20240528	-35.99	4491	20231031	120.22	15450	-35.99	20240528	4601	114.95	20240125	27750	-64.36	20240508	5700	73.51	20240805	6.25	N	199820	500	111 억		195221	N	N	0	N	00	N
96	20241016	090934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-120	5	-1.20	1126590290	115287	8.94	9790	9900	9660	13000	7000	10000	9772.03	0.88	0	-6438	10406	10202	9956	9752	9506	10080	9630	111	3000	500	6200	10	1	22220000	2195	27.44	1.74	12	0.52	360.00	5666.00	15450	20240528	-36.05	4491	20231031	120.00	15450	-36.05	20240528	4601	114.74	20240125	27750	-64.40	20240508	5700	73.33	20240805	6.25	N	199820	500	111 억		195221	N	N	0	N	00	N
97	20241015	160927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	90	2	0.91	12512991290	1259706	33.41	10080	10160	9710	12880	6940	9910	9933.13	0.72	0	34548	10676	10292	9746	9362	8816	10485	9555	111	2970	500	6140	10	1	22220000	2222	27.78	1.76	12	5.67	360.00	5666.00	15450	20240528	-35.28	4491	20231031	122.67	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	6.06	N	199820	500	111 억		160263	N	N	0	N	00	N
98	20241015	150935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-20	5	-0.20	11424922580	1150591	30.52	10080	10160	9710	12880	6940	9910	9929.63	0.72	0	48162	10676	10292	9746	9362	8816	10485	9555	111	2970	500	6140	10	1	22220000	2198	27.47	1.75	12	5.18	360.00	5666.00	15450	20240528	-35.99	4491	20231031	120.22	15450	-35.99	20240528	4601	114.95	20240125	27750	-64.36	20240508	5700	73.51	20240805	6.06	N	199820	500	111 억		160263	N	N	0	N	00	N
99	20241015	140934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-130	5	-1.31	10420906420	1048206	27.80	10080	10160	9730	12880	6940	9910	9941.70	0.72	0	26923	10676	10292	9746	9362	8816	10485	9555	111	2970	500	6140	10	1	22220000	2173	27.17	1.73	12	4.72	360.00	5666.00	15450	20240528	-36.70	4491	20231031	117.77	15450	-36.70	20240528	4601	112.56	20240125	27750	-64.76	20240508	5700	71.58	20240805	6.06	N	199820	500	111 억		160263	N	N	0	N	00	N
100	20241015	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-110	5	-1.11	9578032600	961888	25.51	10080	10160	9750	12880	6940	9910	9957.59	0.72	0	17195	10676	10292	9746	9362	8816	10485	9555	111	2970	500	6140	10	1	22220000	2178	27.22	1.73	12	4.33	360.00	5666.00	15450	20240528	-36.57	4491	20231031	118.21	15450	-36.57	20240528	4601	113.00	20240125	27750	-64.68	20240508	5700	71.93	20240805	6.06	N	199820	500	111 억		160263	N	N	0	N	00	N
101	20241015	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-110	5	-1.11	9160445870	919318	24.39	10080	10160	9750	12880	6940	9910	9964.46	0.72	0	18079	10676	10292	9746	9362	8816	10485	9555	111	2970	500	6140	10	1	22220000	2178	27.22	1.73	12	4.14	360.00	5666.00	15450	20240528	-36.57	4491	20231031	118.21	15450	-36.57	20240528	4601	113.00	20240125	27750	-64.68	20240508	5700	71.93	20240805	6.06	N	199820	500	111 억		160263	N	N	0	N	00	N
102	20241015	110940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	-60	5	-0.61	8684650360	870808	23.10	10080	10160	9750	12880	6940	9910	9973.18	0.72	0	19379	10676	10292	9746	9362	8816	10485	9555	111	2970	500	6140	10	1	22220000	2189	27.36	1.74	12	3.92	360.00	5666.00	15450	20240528	-36.25	4491	20231031	119.33	15450	-36.25	20240528	4601	114.08	20240125	27750	-64.50	20240508	5700	72.81	20240805	6.06	N	199820	500	111 억		160263	N	N	0	N	00	N
103	20241015	100936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-110	5	-1.11	7776258660	778293	20.64	10080	10160	9750	12880	6940	9910	9991.55	0.72	0	15698	10676	10292	9746	9362	8816	10485	9555	111	2970	500	6140	10	1	22220000	2178	27.22	1.73	12	3.50	360.00	5666.00	15450	20240528	-36.57	4491	20231031	118.21	15450	-36.57	20240528	4601	113.00	20240125	27750	-64.68	20240508	5700	71.93	20240805	6.06	N	199820	500	111 억		160263	N	N	0	N	00	N
104	20241015	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	100	2	1.01	2495338610	248441	6.59	10080	10130	9950	12880	6940	9910	10044.64	0.72	0	-10903	10676	10292	9746	9362	8816	10485	9555	111	2970	500	6140	10	1	22220000	2224	27.81	1.77	12	1.12	360.00	5666.00	15450	20240528	-35.21	4491	20231031	122.89	15450	-35.21	20240528	4601	117.56	20240125	27750	-63.93	20240508	5700	75.61	20240805	6.06	N	199820	500	111 억		160263	N	N	0	N	00	N
105	20241014	160910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	540	2	5.76	36934662950	3736913	326.71	9370	10130	9200	12180	6560	9370	9884.18	1.10	0	-84716	10216	9792	9546	9122	8876	9670	9000	111	2810	500	5800	10	1	22220000	2202	27.53	1.75	12	16.82	360.00	5666.00	15450	20240528	-35.86	4491	20231031	120.66	15450	-35.86	20240528	4601	115.39	20240125	27750	-64.29	20240508	5700	73.86	20240805	6.09	N	199820	500	111 억		244472	N	N	0	N	00	N
106	20241014	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	500	2	5.34	35778109060	3619837	316.47	9370	10130	9200	12180	6560	9370	9884.49	1.10	0	-86284	10216	9792	9546	9122	8876	9670	9000	111	2810	500	5800	10	1	22220000	2193	27.42	1.74	12	16.29	360.00	5666.00	15450	20240528	-36.12	4491	20231031	119.77	15450	-36.12	20240528	4601	114.52	20240125	27750	-64.43	20240508	5700	73.16	20240805	6.09	N	199820	500	111 억		244472	N	N	0	N	00	N
107	20241014	140920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	530	2	5.66	34112792960	3451409	301.75	9370	10130	9200	12180	6560	9370	9884.34	1.10	0	-108616	10216	9792	9546	9122	8876	9670	9000	111	2810	500	5800	10	1	22220000	2200	27.50	1.75	12	15.53	360.00	5666.00	15450	20240528	-35.92	4491	20231031	120.44	15450	-35.92	20240528	4601	115.17	20240125	27750	-64.32	20240508	5700	73.68	20240805	6.09	N	199820	500	111 억		244472	N	N	0	N	00	N
108	20241014	130919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	470	2	5.02	32796088570	3318125	290.09	9370	10130	9200	12180	6560	9370	9884.56	1.10	0	-124192	10216	9792	9546	9122	8876	9670	9000	111	2810	500	5800	10	1	22220000	2186	27.33	1.74	12	14.93	360.00	5666.00	15450	20240528	-36.31	4491	20231031	119.10	15450	-36.31	20240528	4601	113.87	20240125	27750	-64.54	20240508	5700	72.63	20240805	6.09	N	199820	500	111 억		244472	N	N	0	N	00	N
109	20241014	120912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	420	2	4.48	25687493880	2604937	227.74	9370	10130	9200	12180	6560	9370	9861.86	1.10	0	-146466	10216	9792	9546	9122	8876	9670	9000	111	2810	500	5800	10	1	22220000	2175	27.19	1.73	12	11.72	360.00	5666.00	15450	20240528	-36.63	4491	20231031	117.99	15450	-36.63	20240528	4601	112.78	20240125	27750	-64.72	20240508	5700	71.75	20240805	6.09	N	199820	500	111 억		244472	N	N	0	N	00	N
110	20241014	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	390	2	4.16	24057263030	2437726	213.12	9370	10130	9200	12180	6560	9370	9869.58	1.10	0	-169894	10216	9792	9546	9122	8876	9670	9000	111	2810	500	5800	10	1	22220000	2169	27.11	1.72	12	10.97	360.00	5666.00	15450	20240528	-36.83	4491	20231031	117.32	15450	-36.83	20240528	4601	112.13	20240125	27750	-64.83	20240508	5700	71.23	20240805	6.09	N	199820	500	111 억		244472	N	N	0	N	00	N
111	20241014	100912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	310	2	3.31	5002472630	519258	45.40	9370	9780	9200	12180	6560	9370	9636.00	1.10	0	-17022	10216	9792	9546	9122	8876	9670	9000	111	2810	500	5800	10	1	22220000	2151	26.89	1.71	12	2.34	360.00	5666.00	15450	20240528	-37.35	4491	20231031	115.54	15450	-37.35	20240528	4601	110.39	20240125	27750	-65.12	20240508	5700	69.82	20240805	6.09	N	199820	500	111 억		244472	N	N	0	N	00	N
112	20241014	090915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	210	2	2.24	1259389490	133048	11.63	9370	9620	9200	12180	6560	9370	9468.74	1.10	0	-5897	10216	9792	9546	9122	8876	9670	9000	111	2810	500	5800	10	1	22220000	2129	26.61	1.69	12	0.60	360.00	5666.00	15450	20240528	-37.99	4491	20231031	113.32	15450	-37.99	20240528	4601	108.22	20240125	27750	-65.48	20240508	5700	68.07	20240805	6.09	N	199820	500	111 억		244472	N	N	0	N	00	N
113	20241011	160857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-490	5	-4.97	10727004570	1111665	96.48	9800	9970	9300	12810	6910	9860	9651.34	1.34	0	-52671	10320	10090	9920	9690	9520	10005	9605	111	2950	500	6110	10	1	22220000	2082	26.03	1.65	12	5.00	360.00	5666.00	15450	20240528	-39.35	4491	20231031	108.64	15450	-39.35	20240528	4601	103.65	20240125	27750	-66.23	20240508	5700	64.39	20240805	5.73	N	199820	500	111 억		298096	N	N	0	N	00	N
114	20241011	150910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-520	5	-5.27	9821143520	1014795	88.07	9800	9970	9310	12810	6910	9860	9677.91	1.34	0	-59516	10320	10090	9920	9690	9520	10005	9605	111	2950	500	6110	10	1	22220000	2075	25.94	1.65	12	4.57	360.00	5666.00	15450	20240528	-39.55	4491	20231031	107.97	15450	-39.55	20240528	4601	103.00	20240125	27750	-66.34	20240508	5700	63.86	20240805	5.73	N	199820	500	111 억		298096	N	N	0	N	00	N
115	20241011	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-320	5	-3.25	7947894310	816239	70.84	9800	9970	9500	12810	6910	9860	9737.17	1.34	0	-81412	10320	10090	9920	9690	9520	10005	9605	111	2950	500	6110	10	1	22220000	2120	26.50	1.68	12	3.67	360.00	5666.00	15450	20240528	-38.25	4491	20231031	112.42	15450	-38.25	20240528	4601	107.35	20240125	27750	-65.62	20240508	5700	67.37	20240805	5.73	N	199820	500	111 억		298096	N	N	0	N	00	N
116	20241011	130913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	-180	5	-1.83	6436570920	658269	57.13	9800	9970	9610	12810	6910	9860	9777.99	1.34	0	-80480	10320	10090	9920	9690	9520	10005	9605	111	2950	500	6110	10	1	22220000	2151	26.89	1.71	12	2.96	360.00	5666.00	15450	20240528	-37.35	4491	20231031	115.54	15450	-37.35	20240528	4601	110.39	20240125	27750	-65.12	20240508	5700	69.82	20240805	5.73	N	199820	500	111 억		298096	N	N	0	N	00	N
117	20241011	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	-180	5	-1.83	5935837310	606434	52.63	9800	9970	9610	12810	6910	9860	9788.07	1.34	0	-69977	10320	10090	9920	9690	9520	10005	9605	111	2950	500	6110	10	1	22220000	2151	26.89	1.71	12	2.73	360.00	5666.00	15450	20240528	-37.35	4491	20231031	115.54	15450	-37.35	20240528	4601	110.39	20240125	27750	-65.12	20240508	5700	69.82	20240805	5.73	N	199820	500	111 억		298096	N	N	0	N	00	N
118	20241011	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	-110	5	-1.12	5229449640	533690	46.32	9800	9970	9610	12810	6910	9860	9798.63	1.34	0	-57550	10320	10090	9920	9690	9520	10005	9605	111	2950	500	6110	10	1	22220000	2166	27.08	1.72	12	2.40	360.00	5666.00	15450	20240528	-36.89	4491	20231031	117.10	15450	-36.89	20240528	4601	111.91	20240125	27750	-64.86	20240508	5700	71.05	20240805	5.73	N	199820	500	111 억		298096	N	N	0	N	00	N
119	20241011	100915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-90	5	-0.91	3194155500	326804	28.36	9800	9930	9610	12810	6910	9860	9773.84	1.34	0	-26279	10320	10090	9920	9690	9520	10005	9605	111	2950	500	6110	10	1	22220000	2171	27.14	1.72	12	1.47	360.00	5666.00	15450	20240528	-36.76	4491	20231031	117.55	15450	-36.76	20240528	4601	112.35	20240125	27750	-64.79	20240508	5700	71.40	20240805	5.73	N	199820	500	111 억		298096	N	N	0	N	00	N
120	20241011	090912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-50	5	-0.51	1035924230	105005	9.11	9800	9930	9790	12810	6910	9860	9865.49	1.34	0	-14902	10320	10090	9920	9690	9520	10005	9605	111	2950	500	6110	10	1	22220000	2180	27.25	1.73	12	0.47	360.00	5666.00	15450	20240528	-36.50	4491	20231031	118.44	15450	-36.50	20240528	4601	113.21	20240125	27750	-64.65	20240508	5700	72.11	20240805	5.73	N	199820	500	111 억		298096	N	N	0	N	00	N
121	20241010	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-150	5	-1.50	10736783870	1082255	55.41	10100	10150	9750	13010	7010	10010	9920.69	1.31	0	8009	10363	10186	10043	9866	9723	10115	9795	111	3000	500	6200	10	1	22220000	2191	27.39	1.74	12	4.87	360.00	5666.00	15450	20240528	-36.18	4491	20231031	119.55	15450	-36.18	20240528	4601	114.30	20240125	27750	-64.47	20240508	5700	72.98	20240805	5.68	N	199820	500	111 억		289993	N	N	0	N	00	N
122	20241010	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-240	5	-2.40	9934825260	1000582	51.23	10100	10150	9750	13010	7010	10010	9928.94	1.31	0	-9981	10363	10186	10043	9866	9723	10115	9795	111	3000	500	6200	10	1	22220000	2171	27.14	1.72	12	4.50	360.00	5666.00	15450	20240528	-36.76	4491	20231031	117.55	15450	-36.76	20240528	4601	112.35	20240125	27750	-64.79	20240508	5700	71.40	20240805	5.68	N	199820	500	111 억		289993	N	N	0	N	00	N
123	20241010	140939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-220	5	-2.20	8807583170	885503	45.34	10100	10150	9750	13010	7010	10010	9946.33	1.31	0	-17367	10363	10186	10043	9866	9723	10115	9795	111	3000	500	6200	10	1	22220000	2175	27.19	1.73	12	3.99	360.00	5666.00	15450	20240528	-36.63	4491	20231031	117.99	15450	-36.63	20240528	4601	112.78	20240125	27750	-64.72	20240508	5700	71.75	20240805	5.68	N	199820	500	111 억		289993	N	N	0	N	00	N
124	20241010	130936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-180	5	-1.80	7721609110	774681	39.66	10100	10150	9800	13010	7010	10010	9967.40	1.31	0	-33265	10363	10186	10043	9866	9723	10115	9795	111	3000	500	6200	10	1	22220000	2184	27.31	1.73	12	3.49	360.00	5666.00	15450	20240528	-36.38	4491	20231031	118.88	15450	-36.38	20240528	4601	113.65	20240125	27750	-64.58	20240508	5700	72.46	20240805	5.68	N	199820	500	111 억		289993	N	N	0	N	00	N
125	20241010	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	-160	5	-1.60	6902346990	691275	35.39	10100	10150	9810	13010	7010	10010	9984.90	1.31	0	-53296	10363	10186	10043	9866	9723	10115	9795	111	3000	500	6200	10	1	22220000	2189	27.36	1.74	12	3.11	360.00	5666.00	15450	20240528	-36.25	4491	20231031	119.33	15450	-36.25	20240528	4601	114.08	20240125	27750	-64.50	20240508	5700	72.81	20240805	5.68	N	199820	500	111 억		289993	N	N	0	N	00	N
126	20241010	110937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-120	5	-1.20	6278707060	627923	32.15	10100	10150	9870	13010	7010	10010	9999.15	1.31	0	-58893	10363	10186	10043	9866	9723	10115	9795	111	3000	500	6200	10	1	22220000	2198	27.47	1.75	12	2.83	360.00	5666.00	15450	20240528	-35.99	4491	20231031	120.22	15450	-35.99	20240528	4601	114.95	20240125	27750	-64.36	20240508	5700	73.51	20240805	5.68	N	199820	500	111 억		289993	N	N	0	N	00	N
127	20241010	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-110	5	-1.10	5116470150	510821	26.15	10100	10150	9880	13010	7010	10010	10016.19	1.31	0	-68641	10363	10186	10043	9866	9723	10115	9795	111	3000	500	6200	10	1	22220000	2200	27.50	1.75	12	2.30	360.00	5666.00	15450	20240528	-35.92	4491	20231031	120.44	15450	-35.92	20240528	4601	115.17	20240125	27750	-64.32	20240508	5700	73.68	20240805	5.68	N	199820	500	111 억		289993	N	N	0	N	00	N
128	20241010	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	-80	5	-0.80	1538113330	153601	7.86	10100	10110	9920	13010	7010	10010	10013.72	1.31	0	-38860	10363	10186	10043	9866	9723	10115	9795	111	3000	500	6200	10	1	22220000	2206	27.58	1.75	12	0.69	360.00	5666.00	15450	20240528	-35.73	4491	20231031	121.11	15450	-35.73	20240528	4601	115.82	20240125	27750	-64.22	20240508	5700	74.21	20240805	5.68	N	199820	500	111 억		289993	N	N	0	N	00	N
129	20241008	160929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-280	5	-2.72	19129542070	1906377	14.32	10200	10220	9900	13370	7210	10290	10034.39	1.03	0	59293	11743	11016	9903	9176	8063	11380	9540	111	3080	500	6370	10	1	22220000	2224	27.81	1.77	12	8.58	360.00	5666.00	15450	20240528	-35.21	4491	20231031	122.89	15450	-35.21	20240528	4601	117.56	20240125	27750	-63.93	20240508	5700	75.61	20240805	5.61	N	199820	500	111 억		229026	N	N	0	N	00	N
130	20241008	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-340	5	-3.30	17899686340	1783089	13.40	10200	10220	9900	13370	7210	10290	10038.37	1.03	0	57561	11743	11016	9903	9176	8063	11380	9540	111	3080	500	6370	10	1	22220000	2211	27.64	1.76	12	8.02	360.00	5666.00	15450	20240528	-35.60	4491	20231031	121.55	15450	-35.60	20240528	4601	116.26	20240125	27750	-64.14	20240508	5700	74.56	20240805	5.61	N	199820	500	111 억		229026	N	N	0	N	00	N
131	20241008	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-290	5	-2.82	16004951500	1592605	11.97	10200	10220	9900	13370	7210	10290	10049.31	1.03	0	82106	11743	11016	9903	9176	8063	11380	9540	111	3080	500	6370	10	1	22220000	2222	27.78	1.76	12	7.17	360.00	5666.00	15450	20240528	-35.28	4491	20231031	122.67	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	5.61	N	199820	500	111 억		229026	N	N	0	N	00	N
132	20241008	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-190	5	-1.85	14647799270	1457489	10.95	10200	10220	9900	13370	7210	10290	10049.77	1.03	0	84241	11743	11016	9903	9176	8063	11380	9540	111	3080	500	6370	10	1	22220000	2244	28.06	1.78	12	6.56	360.00	5666.00	15450	20240528	-34.63	4491	20231031	124.89	15450	-34.63	20240528	4601	119.52	20240125	27750	-63.60	20240508	5700	77.19	20240805	5.61	N	199820	500	111 억		229026	N	N	0	N	00	N
133	20241008	120932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-260	5	-2.53	12534183480	1247553	9.37	10200	10220	9900	13370	7210	10290	10046.72	1.03	0	61819	11743	11016	9903	9176	8063	11380	9540	111	3080	500	6370	10	1	22220000	2229	27.86	1.77	12	5.61	360.00	5666.00	15450	20240528	-35.08	4491	20231031	123.34	15450	-35.08	20240528	4601	118.00	20240125	27750	-63.86	20240508	5700	75.96	20240805	5.61	N	199820	500	111 억		229026	N	N	0	N	00	N
134	20241008	110931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-260	5	-2.53	11478275280	1141945	8.58	10200	10220	9900	13370	7210	10290	10051.20	1.03	0	51337	11743	11016	9903	9176	8063	11380	9540	111	3080	500	6370	10	1	22220000	2229	27.86	1.77	12	5.14	360.00	5666.00	15450	20240528	-35.08	4491	20231031	123.34	15450	-35.08	20240528	4601	118.00	20240125	27750	-63.86	20240508	5700	75.96	20240805	5.61	N	199820	500	111 억		229026	N	N	0	N	00	N
135	20241008	100933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-290	5	-2.82	9593899280	953391	7.16	10200	10220	9900	13370	7210	10290	10062.56	1.03	0	62459	11743	11016	9903	9176	8063	11380	9540	111	3080	500	6370	10	1	22220000	2222	27.78	1.76	12	4.29	360.00	5666.00	15450	20240528	-35.28	4491	20231031	122.67	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	5.61	N	199820	500	111 억		229026	N	N	0	N	00	N
136	20241008	090932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-250	5	-2.43	4094744020	404391	3.04	10200	10220	10040	13370	7210	10290	10125.09	1.03	0	65570	11743	11016	9903	9176	8063	11380	9540	111	3080	500	6370	10	1	22220000	2231	27.89	1.77	12	1.82	360.00	5666.00	15450	20240528	-35.02	4491	20231031	123.56	15450	-35.02	20240528	4601	118.21	20240125	27750	-63.82	20240508	5700	76.14	20240805	5.61	N	199820	500	111 억		229026	N	N	0	N	00	N
137	20241007	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	1440	2	16.27	130407005190	13031267	1405.66	8960	10630	8790	11500	6200	8850	10006.91	1.15	0	-23312	9276	9062	8956	8742	8636	9010	8690	111	2650	500	5480	10	1	22220000	2286	28.58	1.82	12	58.65	360.00	5666.00	15450	20240528	-33.40	4491	20231031	129.12	15450	-33.40	20240528	4601	123.65	20240125	27750	-62.92	20240508	5700	80.53	20240805	5.81	N	199820	500	111 억		254816	N	N	0	N	00	N
138	20241007	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	1300	2	14.69	121757191360	12190041	1314.92	8960	10630	8790	11500	6200	8850	9988.28	1.15	0	-18663	9276	9062	8956	8742	8636	9010	8690	111	2650	500	5480	10	1	22220000	2255	28.19	1.79	12	54.86	360.00	5666.00	15450	20240528	-34.30	4491	20231031	126.01	15450	-34.30	20240528	4601	120.60	20240125	27750	-63.42	20240508	5700	78.07	20240805	5.81	N	199820	500	111 억		254816	N	N	0	N	00	N
139	20241007	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	1200	2	13.56	60470180550	6230552	672.08	8960	10150	8790	11500	6200	8850	9705.47	1.15	0	-86283	9276	9062	8956	8742	8636	9010	8690	111	2650	500	5480	10	1	22220000	2233	27.92	1.77	12	28.04	360.00	5666.00	15450	20240528	-34.95	4491	20231031	123.78	15450	-34.95	20240528	4601	118.43	20240125	27750	-63.78	20240508	5700	76.32	20240805	5.81	N	199820	500	111 억		254816	N	N	0	N	00	N
140	20241007	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	480	2	5.42	17457542000	1869954	201.71	8960	9680	8790	11500	6200	8850	9335.89	1.15	0	-71496	9276	9062	8956	8742	8636	9010	8690	111	2650	500	5480	10	1	22220000	2073	25.92	1.65	12	8.42	360.00	5666.00	15450	20240528	-39.61	4491	20231031	107.75	15450	-39.61	20240528	4601	102.78	20240125	27750	-66.38	20240508	5700	63.68	20240805	5.81	N	199820	500	111 억		254816	N	N	0	N	00	N
141	20241007	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	190	2	2.15	3203337290	358174	38.64	8960	9100	8790	11500	6200	8850	8943.60	1.15	0	-37731	9276	9062	8956	8742	8636	9010	8690	111	2650	500	5480	10	1	22220000	2009	25.11	1.60	12	1.61	360.00	5666.00	15450	20240528	-41.49	4491	20231031	101.29	15450	-41.49	20240528	4601	96.48	20240125	27750	-67.42	20240508	5700	58.60	20240805	5.81	N	199820	500	111 억		254816	N	N	0	N	00	N
142	20241007	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	150	2	1.69	2808957370	314352	33.91	8960	9100	8790	11500	6200	8850	8935.79	1.15	0	-29272	9276	9062	8956	8742	8636	9010	8690	111	2650	500	5480	10	1	22220000	2000	25.00	1.59	12	1.41	360.00	5666.00	15450	20240528	-41.75	4491	20231031	100.40	15450	-41.75	20240528	4601	95.61	20240125	27750	-67.57	20240508	5700	57.89	20240805	5.81	N	199820	500	111 억		254816	N	N	0	N	00	N
143	20241007	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	80	2	0.90	1789614290	200963	21.68	8960	9040	8790	11500	6200	8850	8905.28	1.15	0	-27748	9276	9062	8956	8742	8636	9010	8690	111	2650	500	5480	10	1	22220000	1984	24.81	1.58	12	0.90	360.00	5666.00	15450	20240528	-42.20	4491	20231031	98.84	15450	-42.20	20240528	4601	94.09	20240125	27750	-67.82	20240508	5700	56.67	20240805	5.81	N	199820	500	111 억		254816	N	N	0	N	00	N
144	20241007	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	70	2	0.79	788202190	87911	9.48	8960	9040	8870	11500	6200	8850	8966.31	1.15	0	-19975	9276	9062	8956	8742	8636	9010	8690	111	2650	500	5480	10	1	22220000	1982	24.78	1.57	12	0.40	360.00	5666.00	15450	20240528	-42.27	4491	20231031	98.62	15450	-42.27	20240528	4601	93.87	20240125	27750	-67.86	20240508	5700	56.49	20240805	5.81	N	199820	500	111 억		254816	N	N	0	N	00	N
145	20241004	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-210	5	-2.32	8038470090	895052	105.06	9020	9170	8850	11770	6350	9060	8981.42	0.90	0	55154	9580	9320	9190	8930	8800	9255	8865	111	2710	500	5610	10	1	22220000	1966	24.58	1.56	12	4.03	360.00	5666.00	15450	20240528	-42.72	4491	20231031	97.06	15450	-42.72	20240528	4601	92.35	20240125	27750	-68.11	20240508	5700	55.26	20240805	5.85	N	199820	500	111 억		199398	N	N	0	N	00	N
146	20241004	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-150	5	-1.66	7339720480	816243	95.81	9020	9170	8870	11770	6350	9060	8992.02	0.90	0	22272	9580	9320	9190	8930	8800	9255	8865	111	2710	500	5610	10	1	22220000	1980	24.75	1.57	12	3.67	360.00	5666.00	15450	20240528	-42.33	4491	20231031	98.40	15450	-42.33	20240528	4601	93.65	20240125	27750	-67.89	20240508	5700	56.32	20240805	5.85	N	199820	500	111 억		199398	N	N	0	N	00	N
147	20241004	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-150	5	-1.66	6215517250	690142	81.01	9020	9170	8870	11770	6350	9060	9006.09	0.90	0	-23974	9580	9320	9190	8930	8800	9255	8865	111	2710	500	5610	10	1	22220000	1980	24.75	1.57	12	3.11	360.00	5666.00	15450	20240528	-42.33	4491	20231031	98.40	15450	-42.33	20240528	4601	93.65	20240125	27750	-67.89	20240508	5700	56.32	20240805	5.85	N	199820	500	111 억		199398	N	N	0	N	00	N
148	20241004	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-70	5	-0.77	5175002830	573529	67.32	9020	9170	8890	11770	6350	9060	9023.04	0.90	0	-43427	9580	9320	9190	8930	8800	9255	8865	111	2710	500	5610	10	1	22220000	1998	24.97	1.59	12	2.58	360.00	5666.00	15450	20240528	-41.81	4491	20231031	100.18	15450	-41.81	20240528	4601	95.39	20240125	27750	-67.60	20240508	5700	57.72	20240805	5.85	N	199820	500	111 억		199398	N	N	0	N	00	N
149	20241004	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	20	2	0.22	4330102190	479612	56.30	9020	9170	8890	11770	6350	9060	9028.30	0.90	0	-30049	9580	9320	9190	8930	8800	9255	8865	111	2710	500	5610	10	1	22220000	2018	25.22	1.60	12	2.16	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	5.85	N	199820	500	111 억		199398	N	N	0	N	00	N
150	20241004	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-30	5	-0.33	3546350350	393129	46.15	9020	9170	8890	11770	6350	9060	9020.76	0.90	0	-21540	9580	9320	9190	8930	8800	9255	8865	111	2710	500	5610	10	1	22220000	2006	25.08	1.59	12	1.77	360.00	5666.00	15450	20240528	-41.55	4491	20231031	101.07	15450	-41.55	20240528	4601	96.26	20240125	27750	-67.46	20240508	5700	58.42	20240805	5.85	N	199820	500	111 억		199398	N	N	0	N	00	N
151	20241004	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-140	5	-1.55	2353566240	261247	30.67	9020	9170	8890	11770	6350	9060	9008.83	0.90	0	-22339	9580	9320	9190	8930	8800	9255	8865	111	2710	500	5610	10	1	22220000	1982	24.78	1.57	12	1.18	360.00	5666.00	15450	20240528	-42.27	4491	20231031	98.62	15450	-42.27	20240528	4601	93.87	20240125	27750	-67.86	20240508	5700	56.49	20240805	5.85	N	199820	500	111 억		199398	N	N	0	N	00	N
152	20241004	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-100	5	-1.10	1010003710	111265	13.06	9020	9170	8940	11770	6350	9060	9077.58	0.90	0	-7678	9580	9320	9190	8930	8800	9255	8865	111	2710	500	5610	10	1	22220000	1991	24.89	1.58	12	0.50	360.00	5666.00	15450	20240528	-42.01	4491	20231031	99.51	15450	-42.01	20240528	4601	94.74	20240125	27750	-67.71	20240508	5700	57.19	20240805	5.85	N	199820	500	111 억		199398	N	N	0	N	00	N
153	20241002	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-500	5	-5.23	7437525940	807147	76.19	9310	9450	9060	12420	6700	9560	9215.07	0.43	0	102259	10293	9926	9713	9346	9133	9820	9240	111	2860	500	5920	10	1	22220000	2013	25.17	1.60	12	3.63	360.00	5666.00	15450	20240528	-41.36	4491	20231031	101.74	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	5700	58.95	20240805	5.43	N	199820	500	111 억		96314	N	N	0	N	00	N
154	20241002	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-470	5	-4.92	6648202240	720199	67.98	9310	9450	9080	12420	6700	9560	9231.02	0.43	0	72191	10293	9926	9713	9346	9133	9820	9240	111	2860	500	5920	10	1	22220000	2020	25.25	1.60	12	3.24	360.00	5666.00	15450	20240528	-41.17	4491	20231031	102.40	15450	-41.17	20240528	4601	97.57	20240125	27750	-67.24	20240508	5700	59.47	20240805	5.43	N	199820	500	111 억		96314	N	N	0	N	00	N
155	20241002	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-370	5	-3.87	5175746200	559033	52.77	9310	9450	9110	12420	6700	9560	9258.34	0.43	0	53952	10293	9926	9713	9346	9133	9820	9240	111	2860	500	5920	10	1	22220000	2042	25.53	1.62	12	2.52	360.00	5666.00	15450	20240528	-40.52	4491	20231031	104.63	15450	-40.52	20240528	4601	99.74	20240125	27750	-66.88	20240508	5700	61.23	20240805	5.43	N	199820	500	111 억		96314	N	N	0	N	00	N
156	20241002	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-300	5	-3.14	4489693760	484699	45.75	9310	9450	9110	12420	6700	9560	9262.79	0.43	0	49720	10293	9926	9713	9346	9133	9820	9240	111	2860	500	5920	10	1	22220000	2058	25.72	1.63	12	2.18	360.00	5666.00	15450	20240528	-40.06	4491	20231031	106.19	15450	-40.06	20240528	4601	101.26	20240125	27750	-66.63	20240508	5700	62.46	20240805	5.43	N	199820	500	111 억		96314	N	N	0	N	00	N
157	20241002	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-330	5	-3.45	4152746370	448393	42.33	9310	9450	9110	12420	6700	9560	9261.33	0.43	0	49806	10293	9926	9713	9346	9133	9820	9240	111	2860	500	5920	10	1	22220000	2051	25.64	1.63	12	2.02	360.00	5666.00	15450	20240528	-40.26	4491	20231031	105.52	15450	-40.26	20240528	4601	100.61	20240125	27750	-66.74	20240508	5700	61.93	20240805	5.43	N	199820	500	111 억		96314	N	N	0	N	00	N
158	20241002	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-190	5	-1.99	3474344870	375265	35.42	9310	9450	9110	12420	6700	9560	9258.30	0.43	0	44090	10293	9926	9713	9346	9133	9820	9240	111	2860	500	5920	10	1	22220000	2082	26.03	1.65	12	1.69	360.00	5666.00	15450	20240528	-39.35	4491	20231031	108.64	15450	-39.35	20240528	4601	103.65	20240125	27750	-66.23	20240508	5700	64.39	20240805	5.43	N	199820	500	111 억		96314	N	N	0	N	00	N
159	20241002	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-360	5	-3.77	2709733860	292992	27.66	9310	9450	9110	12420	6700	9560	9248.38	0.43	0	38973	10293	9926	9713	9346	9133	9820	9240	111	2860	500	5920	10	1	22220000	2044	25.56	1.62	12	1.32	360.00	5666.00	15450	20240528	-40.45	4491	20231031	104.85	15450	-40.45	20240528	4601	99.96	20240125	27750	-66.85	20240508	5700	61.40	20240805	5.43	N	199820	500	111 억		96314	N	N	0	N	00	N
160	20241002	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-290	5	-3.03	870125280	93474	8.82	9310	9450	9250	12420	6700	9560	9308.47	0.43	0	-4881	10293	9926	9713	9346	9133	9820	9240	111	2860	500	5920	10	1	22220000	2060	25.75	1.64	12	0.42	360.00	5666.00	15450	20240528	-40.00	4491	20231031	106.41	15450	-40.00	20240528	4601	101.48	20240125	27750	-66.59	20240508	5700	62.63	20240805	5.43	N	199820	500	111 억		96314	N	N	0	N	00	N