KissMeData/331380/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	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	20	2	0.54	781243520	212975	71.11	3750	3755	3560	4800	2590	3695	3668.19	0.52	0	-40034	4161	3927	3766	3532	3371	3847	3452	23	1105	100	2660	5	1	22725452	844	28.58	3.11	12	0.94	130.00	1196.00	5520	20240723	-32.70	1879	20240702	97.71	5520	-32.70	20240723	1879	97.71	20240702	5520	-32.70	20240723	1879	97.71	20240702	2.57	N	331380	100	22 억		118384	N	N	0	N	00	N
3	20241031	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	10	2	0.27	731281915	199501	66.61	3750	3755	3560	4800	2590	3695	3665.55	0.52	0	-35289	4161	3927	3766	3532	3371	3847	3452	23	1105	100	2660	5	1	22725452	842	28.50	3.10	12	0.88	130.00	1196.00	5520	20240723	-32.88	1879	20240702	97.18	5520	-32.88	20240723	1879	97.18	20240702	5520	-32.88	20240723	1879	97.18	20240702	2.57	N	331380	100	22 억		118384	N	N	0	N	00	N
4	20241031	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-35	5	-0.95	638798545	174462	58.25	3750	3755	3560	4800	2590	3695	3661.53	0.52	0	-24460	4161	3927	3766	3532	3371	3847	3452	23	1105	100	2660	5	1	22725452	832	28.15	3.06	12	0.77	130.00	1196.00	5520	20240723	-33.70	1879	20240702	94.78	5520	-33.70	20240723	1879	94.78	20240702	5520	-33.70	20240723	1879	94.78	20240702	2.57	N	331380	100	22 억		118384	N	N	0	N	00	N
5	20241031	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-50	5	-1.35	387252070	104665	34.94	3750	3755	3625	4800	2590	3695	3699.92	0.52	0	-14280	4161	3927	3766	3532	3371	3847	3452	23	1105	100	2660	5	1	22725452	828	28.04	3.05	12	0.46	130.00	1196.00	5520	20240723	-33.97	1879	20240702	93.99	5520	-33.97	20240723	1879	93.99	20240702	5520	-33.97	20240723	1879	93.99	20240702	2.57	N	331380	100	22 억		118384	N	N	0	N	00	N
6	20241031	121310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	15	2	0.41	359989560	97221	32.46	3750	3755	3625	4800	2590	3695	3702.80	0.52	0	-11615	4161	3927	3766	3532	3371	3847	3452	23	1105	100	2660	5	1	22725452	843	28.54	3.10	12	0.43	130.00	1196.00	5520	20240723	-32.79	1879	20240702	97.45	5520	-32.79	20240723	1879	97.45	20240702	5520	-32.79	20240723	1879	97.45	20240702	2.57	N	331380	100	22 억		118384	N	N	0	N	00	N
7	20241031	111309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-15	5	-0.41	265620335	71695	23.94	3750	3755	3625	4800	2590	3695	3704.87	0.52	0	2419	4161	3927	3766	3532	3371	3847	3452	23	1105	100	2660	5	1	22725452	836	28.31	3.08	12	0.32	130.00	1196.00	5520	20240723	-33.33	1879	20240702	95.85	5520	-33.33	20240723	1879	95.85	20240702	5520	-33.33	20240723	1879	95.85	20240702	2.57	N	331380	100	22 억		118384	N	N	0	N	00	N
8	20241031	101311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	35	2	0.95	236326425	63724	21.28	3750	3755	3625	4800	2590	3695	3708.59	0.52	0	6805	4161	3927	3766	3532	3371	3847	3452	23	1105	100	2660	5	1	22725452	848	28.69	3.12	12	0.28	130.00	1196.00	5520	20240723	-32.43	1879	20240702	98.51	5520	-32.43	20240723	1879	98.51	20240702	5520	-32.43	20240723	1879	98.51	20240702	2.57	N	331380	100	22 억		118384	N	N	0	N	00	N
9	20241031	091308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	20	2	0.54	51844605	13949	4.66	3750	3750	3680	4800	2590	3695	3716.73	0.52	0	-4419	4161	3927	3766	3532	3371	3847	3452	23	1105	100	2660	5	1	22725452	844	28.58	3.11	12	0.06	130.00	1196.00	5520	20240723	-32.70	1879	20240702	97.71	5520	-32.70	20240723	1879	97.71	20240702	5520	-32.70	20240723	1879	97.71	20240702	2.57	N	331380	100	22 억		118384	N	N	0	N	00	N
10	20241030	161305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-180	5	-4.65	1143424050	298138	64.40	3960	4000	3605	5030	2715	3875	3835.22	0.91	0	-82135	4165	4020	3735	3590	3305	4092	3662	23	1155	100	2790	5	1	22725452	840	28.42	3.09	12	1.31	130.00	1196.00	5520	20240723	-33.06	1879	20240702	96.65	5520	-33.06	20240723	1879	96.65	20240702	5520	-33.06	20240723	1879	96.65	20240702	2.14	N	331380	100	22 억		205799	N	N	0	N	00	N
11	20241030	151336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-180	5	-4.65	1035287000	268812	58.06	3960	4000	3695	5030	2715	3875	3851.34	0.91	0	-79784	4165	4020	3735	3590	3305	4092	3662	23	1155	100	2790	5	1	22725452	840	28.42	3.09	12	1.18	130.00	1196.00	5520	20240723	-33.06	1879	20240702	96.65	5520	-33.06	20240723	1879	96.65	20240702	5520	-33.06	20240723	1879	96.65	20240702	2.14	N	331380	100	22 억		205799	N	N	0	N	00	N
12	20241030	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-80	5	-2.06	730573345	188968	40.82	3960	4000	3735	5030	2715	3875	3866.12	0.91	0	-68382	4165	4020	3735	3590	3305	4092	3662	23	1155	100	2790	5	1	22725452	862	29.19	3.17	12	0.83	130.00	1196.00	5520	20240723	-31.25	1879	20240702	101.97	5520	-31.25	20240723	1879	101.97	20240702	5520	-31.25	20240723	1879	101.97	20240702	2.14	N	331380	100	22 억		205799	N	N	0	N	00	N
13	20241030	131318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-30	5	-0.77	584288075	151119	32.64	3960	4000	3735	5030	2715	3875	3866.41	0.91	0	-51536	4165	4020	3735	3590	3305	4092	3662	23	1155	100	2790	5	1	22725452	874	29.58	3.21	12	0.66	130.00	1196.00	5520	20240723	-30.34	1879	20240702	104.63	5520	-30.34	20240723	1879	104.63	20240702	5520	-30.34	20240723	1879	104.63	20240702	2.14	N	331380	100	22 억		205799	N	N	0	N	00	N
14	20241030	121335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-80	5	-2.06	449331545	115695	24.99	3960	4000	3750	5030	2715	3875	3883.76	0.91	0	-44144	4165	4020	3735	3590	3305	4092	3662	23	1155	100	2790	5	1	22725452	862	29.19	3.17	12	0.51	130.00	1196.00	5520	20240723	-31.25	1879	20240702	101.97	5520	-31.25	20240723	1879	101.97	20240702	5520	-31.25	20240723	1879	101.97	20240702	2.14	N	331380	100	22 억		205799	N	N	0	N	00	N
15	20241030	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-65	5	-1.68	415896815	106855	23.08	3960	4000	3755	5030	2715	3875	3892.16	0.91	0	-42047	4165	4020	3735	3590	3305	4092	3662	23	1155	100	2790	5	1	22725452	866	29.31	3.19	12	0.47	130.00	1196.00	5520	20240723	-30.98	1879	20240702	102.77	5520	-30.98	20240723	1879	102.77	20240702	5520	-30.98	20240723	1879	102.77	20240702	2.14	N	331380	100	22 억		205799	N	N	0	N	00	N
16	20241030	101304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-10	5	-0.26	311647640	79705	17.22	3960	4000	3850	5030	2715	3875	3910.01	0.91	0	-27533	4165	4020	3735	3590	3305	4092	3662	23	1155	100	2790	5	1	22725452	878	29.73	3.23	12	0.35	130.00	1196.00	5520	20240723	-29.98	1879	20240702	105.69	5520	-29.98	20240723	1879	105.69	20240702	5520	-29.98	20240723	1879	105.69	20240702	2.14	N	331380	100	22 억		205799	N	N	0	N	00	N
17	20241030	091313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	105	2	2.71	112384095	28374	6.13	3960	4000	3900	5030	2715	3875	3960.81	0.91	0	-7609	4165	4020	3735	3590	3305	4092	3662	23	1155	100	2790	5	1	22725452	904	30.62	3.33	12	0.12	130.00	1196.00	5520	20240723	-27.90	1879	20240702	111.81	5520	-27.90	20240723	1879	111.81	20240702	5520	-27.90	20240723	1879	111.81	20240702	2.14	N	331380	100	22 억		205799	N	N	0	N	00	N
18	20241029	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	285	2	7.94	1721402110	462691	105.83	3720	3880	3450	4665	2515	3590	3720.41	1.12	0	-43630	3920	3755	3515	3350	3110	3837	3432	23	1075	100	2580	5	1	22725452	881	29.81	3.24	12	2.04	130.00	1196.00	5520	20240723	-29.80	1879	20240702	106.23	5520	-29.80	20240723	1879	106.23	20240702	5520	-29.80	20240723	1879	106.23	20240702	1.98	N	331380	100	22 억		254456	N	N	0	N	00	N
19	20241029	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	230	2	6.41	1659575770	446658	102.17	3720	3880	3450	4665	2515	3590	3715.54	1.12	0	-38171	3920	3755	3515	3350	3110	3837	3432	23	1075	100	2580	5	1	22725452	868	29.38	3.19	12	1.97	130.00	1196.00	5520	20240723	-30.80	1879	20240702	103.30	5520	-30.80	20240723	1879	103.30	20240702	5520	-30.80	20240723	1879	103.30	20240702	1.98	N	331380	100	22 억		254456	N	N	0	N	00	N
20	20241029	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	185	2	5.15	1551007725	418078	95.63	3720	3880	3450	4665	2515	3590	3709.85	1.12	0	-39958	3920	3755	3515	3350	3110	3837	3432	23	1075	100	2580	5	1	22725452	858	29.04	3.16	12	1.84	130.00	1196.00	5520	20240723	-31.61	1879	20240702	100.90	5520	-31.61	20240723	1879	100.90	20240702	5520	-31.61	20240723	1879	100.90	20240702	1.98	N	331380	100	22 억		254456	N	N	0	N	00	N
21	20241029	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	160	2	4.46	1252213985	339650	77.69	3720	3775	3450	4665	2515	3590	3686.78	1.12	0	-52173	3920	3755	3515	3350	3110	3837	3432	23	1075	100	2580	5	1	22725452	852	28.85	3.14	12	1.49	130.00	1196.00	5520	20240723	-32.07	1879	20240702	99.57	5520	-32.07	20240723	1879	99.57	20240702	5520	-32.07	20240723	1879	99.57	20240702	1.98	N	331380	100	22 억		254456	N	N	0	N	00	N
22	20241029	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	165	2	4.60	1184128340	321503	73.54	3720	3775	3450	4665	2515	3590	3683.10	1.12	0	-45497	3920	3755	3515	3350	3110	3837	3432	23	1075	100	2580	5	1	22725452	853	28.88	3.14	12	1.41	130.00	1196.00	5520	20240723	-31.97	1879	20240702	99.84	5520	-31.97	20240723	1879	99.84	20240702	5520	-31.97	20240723	1879	99.84	20240702	1.98	N	331380	100	22 억		254456	N	N	0	N	00	N
23	20241029	111254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	180	2	5.01	1096545995	298183	68.20	3720	3775	3450	4665	2515	3590	3677.43	1.12	0	-35322	3920	3755	3515	3350	3110	3837	3432	23	1075	100	2580	5	1	22725452	857	29.00	3.15	12	1.31	130.00	1196.00	5520	20240723	-31.70	1879	20240702	100.64	5520	-31.70	20240723	1879	100.64	20240702	5520	-31.70	20240723	1879	100.64	20240702	1.98	N	331380	100	22 억		254456	N	N	0	N	00	N
24	20241029	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	150	2	4.18	906363370	247382	56.58	3720	3750	3450	4665	2515	3590	3663.82	1.12	0	-38631	3920	3755	3515	3350	3110	3837	3432	23	1075	100	2580	5	1	22725452	850	28.77	3.13	12	1.09	130.00	1196.00	5520	20240723	-32.25	1879	20240702	99.04	5520	-32.25	20240723	1879	99.04	20240702	5520	-32.25	20240723	1879	99.04	20240702	1.98	N	331380	100	22 억		254456	N	N	0	N	00	N
25	20241028	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	235	2	7.00	1469466640	422975	106.08	3410	3680	3275	4360	2350	3355	3474.12	0.86	0	61168	3645	3500	3335	3190	3025	3417	3107	23	1005	100	2410	5	1	22725452	816	27.62	3.00	12	1.86	130.00	1196.00	5520	20240723	-34.96	1879	20240702	91.06	5520	-34.96	20240723	1879	91.06	20240702	5520	-34.96	20240723	1879	91.06	20240702	1.93	N	331380	100	22 억		195350	N	N	0	N	00	N
26	20241028	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	225	2	6.71	1437190965	413994	103.82	3410	3680	3275	4360	2350	3355	3471.53	0.86	0	67662	3645	3500	3335	3190	3025	3417	3107	23	1005	100	2410	5	1	22725452	814	27.54	2.99	12	1.82	130.00	1196.00	5520	20240723	-35.14	1879	20240702	90.53	5520	-35.14	20240723	1879	90.53	20240702	5520	-35.14	20240723	1879	90.53	20240702	1.93	N	331380	100	22 억		195350	N	N	0	N	00	N
27	20241028	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	270	2	8.05	1226289825	355276	89.10	3410	3680	3275	4360	2350	3355	3451.65	0.86	0	85569	3645	3500	3335	3190	3025	3417	3107	23	1005	100	2410	5	1	22725452	824	27.88	3.03	12	1.56	130.00	1196.00	5520	20240723	-34.33	1879	20240702	92.92	5520	-34.33	20240723	1879	92.92	20240702	5520	-34.33	20240723	1879	92.92	20240702	1.93	N	331380	100	22 억		195350	N	N	0	N	00	N
28	20241028	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	130	2	3.87	784967750	232192	58.23	3410	3485	3275	4360	2350	3355	3380.68	0.86	0	30704	3645	3500	3335	3190	3025	3417	3107	23	1005	100	2410	5	1	22725452	792	26.81	2.91	12	1.02	130.00	1196.00	5520	20240723	-36.87	1879	20240702	85.47	5520	-36.87	20240723	1879	85.47	20240702	5520	-36.87	20240723	1879	85.47	20240702	1.93	N	331380	100	22 억		195350	N	N	0	N	00	N
29	20241028	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	95	2	2.83	658972110	195812	49.11	3410	3475	3275	4360	2350	3355	3365.33	0.86	0	23818	3645	3500	3335	3190	3025	3417	3107	23	1005	100	2410	5	1	22725452	784	26.54	2.88	12	0.86	130.00	1196.00	5520	20240723	-37.50	1879	20240702	83.61	5520	-37.50	20240723	1879	83.61	20240702	5520	-37.50	20240723	1879	83.61	20240702	1.93	N	331380	100	22 억		195350	N	N	0	N	00	N
30	20241028	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-35	5	-1.04	269534340	79706	19.99	3410	3475	3320	4360	2350	3355	3381.61	0.86	0	-6404	3645	3500	3335	3190	3025	3417	3107	23	1005	100	2410	5	1	22725452	754	25.54	2.78	12	0.35	130.00	1196.00	5520	20240723	-39.86	1879	20240702	76.69	5520	-39.86	20240723	1879	76.69	20240702	5520	-39.86	20240723	1879	76.69	20240702	1.93	N	331380	100	22 억		195350	N	N	0	N	00	N
31	20241028	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	25	2	0.75	214376665	63206	15.85	3410	3475	3355	4360	2350	3355	3391.71	0.86	0	-4279	3645	3500	3335	3190	3025	3417	3107	23	1005	100	2410	5	1	22725452	768	26.00	2.83	12	0.28	130.00	1196.00	5520	20240723	-38.77	1879	20240702	79.88	5520	-38.77	20240723	1879	79.88	20240702	5520	-38.77	20240723	1879	79.88	20240702	1.93	N	331380	100	22 억		195350	N	N	0	N	00	N
32	20241028	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	95	2	2.83	72888360	21336	5.35	3410	3475	3355	4360	2350	3355	3416.21	0.86	0	-4843	3645	3500	3335	3190	3025	3417	3107	23	1005	100	2410	5	1	22725452	784	26.54	2.88	12	0.09	130.00	1196.00	5520	20240723	-37.50	1879	20240702	83.61	5520	-37.50	20240723	1879	83.61	20240702	5520	-37.50	20240723	1879	83.61	20240702	1.93	N	331380	100	22 억		195350	N	N	0	N	00	N
33	20241025	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-135	5	-3.87	1310112430	398746	113.79	3455	3480	3170	4535	2445	3490	3285.58	1.35	0	-109304	3670	3580	3430	3340	3190	3625	3385	23	1045	100	2510	5	1	22725452	762	25.81	2.81	12	1.75	130.00	1196.00	5520	20240723	-39.22	1879	20240702	78.55	5520	-39.22	20240723	1879	78.55	20240702	5520	-39.22	20240723	1879	78.55	20240702	1.87	N	331380	100	22 억		305686	N	N	0	N	00	N
34	20241025	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-200	5	-5.73	1125469640	343483	98.02	3455	3480	3170	4535	2445	3490	3276.64	1.35	0	-105467	3670	3580	3430	3340	3190	3625	3385	23	1045	100	2510	5	1	22725452	748	25.31	2.75	12	1.51	130.00	1196.00	5520	20240723	-40.40	1879	20240702	75.09	5520	-40.40	20240723	1879	75.09	20240702	5520	-40.40	20240723	1879	75.09	20240702	1.87	N	331380	100	22 억		305686	N	N	0	N	00	N
35	20241025	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-245	5	-7.02	1046375150	319474	91.16	3455	3480	3170	4535	2445	3490	3275.31	1.35	0	-100745	3670	3580	3430	3340	3190	3625	3385	23	1045	100	2510	5	1	22725452	737	24.96	2.71	12	1.41	130.00	1196.00	5520	20240723	-41.21	1879	20240702	72.70	5520	-41.21	20240723	1879	72.70	20240702	5520	-41.21	20240723	1879	72.70	20240702	1.87	N	331380	100	22 억		305686	N	N	0	N	00	N
36	20241025	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-235	5	-6.73	992309160	302825	86.41	3455	3480	3170	4535	2445	3490	3276.84	1.35	0	-94563	3670	3580	3430	3340	3190	3625	3385	23	1045	100	2510	5	1	22725452	740	25.04	2.72	12	1.33	130.00	1196.00	5520	20240723	-41.03	1879	20240702	73.23	5520	-41.03	20240723	1879	73.23	20240702	5520	-41.03	20240723	1879	73.23	20240702	1.87	N	331380	100	22 억		305686	N	N	0	N	00	N
37	20241025	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-255	5	-7.31	922393295	281632	80.37	3455	3480	3170	4535	2445	3490	3275.17	1.35	0	-86056	3670	3580	3430	3340	3190	3625	3385	23	1045	100	2510	5	1	22725452	735	24.88	2.70	12	1.24	130.00	1196.00	5520	20240723	-41.39	1879	20240702	72.17	5520	-41.39	20240723	1879	72.17	20240702	5520	-41.39	20240723	1879	72.17	20240702	1.87	N	331380	100	22 억		305686	N	N	0	N	00	N
38	20241025	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-220	5	-6.30	686956065	208693	59.55	3455	3480	3200	4535	2445	3490	3291.71	1.35	0	-65151	3670	3580	3430	3340	3190	3625	3385	23	1045	100	2510	5	1	22725452	743	25.15	2.73	12	0.92	130.00	1196.00	5520	20240723	-40.76	1879	20240702	74.03	5520	-40.76	20240723	1879	74.03	20240702	5520	-40.76	20240723	1879	74.03	20240702	1.87	N	331380	100	22 억		305686	N	N	0	N	00	N
39	20241025	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-270	5	-7.74	381457010	115744	33.03	3455	3480	3200	4535	2445	3490	3295.70	1.35	0	-38084	3670	3580	3430	3340	3190	3625	3385	23	1045	100	2510	5	1	22725452	732	24.77	2.69	12	0.51	130.00	1196.00	5520	20240723	-41.67	1879	20240702	71.37	5520	-41.67	20240723	1879	71.37	20240702	5520	-41.67	20240723	1879	71.37	20240702	1.87	N	331380	100	22 억		305686	N	N	0	N	00	N
40	20241025	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-75	5	-2.15	23259975	6809	1.94	3455	3480	3350	4535	2445	3490	3416.06	1.35	0	-1804	3670	3580	3430	3340	3190	3625	3385	23	1045	100	2510	5	1	22725452	776	26.27	2.86	12	0.03	130.00	1196.00	5520	20240723	-38.13	1879	20240702	81.75	5520	-38.13	20240723	1879	81.75	20240702	5520	-38.13	20240723	1879	81.75	20240702	1.87	N	331380	100	22 억		305686	N	N	0	N	00	N
41	20241024	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	40	2	1.16	1187228770	348640	157.05	3400	3520	3280	4485	2415	3450	3405.22	1.39	0	-11432	3650	3550	3425	3325	3200	3487	3262	23	1035	100	2480	5	1	22725452	793	26.85	2.92	12	1.53	130.00	1196.00	5520	20240723	-36.78	1879	20240702	85.74	5520	-36.78	20240723	1879	85.74	20240702	5520	-36.78	20240723	1879	85.74	20240702	1.93	N	331380	100	22 억		316478	N	N	0	N	00	N
42	20241024	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	10	2	0.29	1029132005	303102	136.54	3400	3520	3280	4485	2415	3450	3395.33	1.39	0	7972	3650	3550	3425	3325	3200	3487	3262	23	1035	100	2480	5	1	22725452	786	26.62	2.89	12	1.33	130.00	1196.00	5520	20240723	-37.32	1879	20240702	84.14	5520	-37.32	20240723	1879	84.14	20240702	5520	-37.32	20240723	1879	84.14	20240702	1.93	N	331380	100	22 억		316478	N	N	0	N	00	N
43	20241024	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	25	2	0.72	890323735	262789	118.38	3400	3520	3280	4485	2415	3450	3387.98	1.39	0	13978	3650	3550	3425	3325	3200	3487	3262	23	1035	100	2480	5	1	22725452	790	26.73	2.91	12	1.16	130.00	1196.00	5520	20240723	-37.05	1879	20240702	84.94	5520	-37.05	20240723	1879	84.94	20240702	5520	-37.05	20240723	1879	84.94	20240702	1.93	N	331380	100	22 억		316478	N	N	0	N	00	N
44	20241024	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	55	2	1.59	696135810	206596	93.07	3400	3520	3280	4485	2415	3450	3369.55	1.39	0	22702	3650	3550	3425	3325	3200	3487	3262	23	1035	100	2480	5	1	22725452	797	26.96	2.93	12	0.91	130.00	1196.00	5520	20240723	-36.50	1879	20240702	86.54	5520	-36.50	20240723	1879	86.54	20240702	5520	-36.50	20240723	1879	86.54	20240702	1.93	N	331380	100	22 억		316478	N	N	0	N	00	N
45	20241024	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-135	5	-3.91	338118615	101156	45.57	3400	3475	3280	4485	2415	3450	3342.55	1.39	0	-19477	3650	3550	3425	3325	3200	3487	3262	23	1035	100	2480	5	1	22725452	753	25.50	2.77	12	0.45	130.00	1196.00	5520	20240723	-39.95	1879	20240702	76.42	5520	-39.95	20240723	1879	76.42	20240702	5520	-39.95	20240723	1879	76.42	20240702	1.93	N	331380	100	22 억		316478	N	N	0	N	00	N
46	20241024	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-150	5	-4.35	286266285	85477	38.50	3400	3475	3285	4485	2415	3450	3349.04	1.39	0	-23157	3650	3550	3425	3325	3200	3487	3262	23	1035	100	2480	5	1	22725452	750	25.38	2.76	12	0.38	130.00	1196.00	5520	20240723	-40.22	1879	20240702	75.63	5520	-40.22	20240723	1879	75.63	20240702	5520	-40.22	20240723	1879	75.63	20240702	1.93	N	331380	100	22 억		316478	N	N	0	N	00	N
47	20241024	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-140	5	-4.06	160923585	47576	21.43	3400	3475	3300	4485	2415	3450	3382.45	1.39	0	-9695	3650	3550	3425	3325	3200	3487	3262	23	1035	100	2480	5	1	22725452	752	25.46	2.77	12	0.21	130.00	1196.00	5520	20240723	-40.04	1879	20240702	76.16	5520	-40.04	20240723	1879	76.16	20240702	5520	-40.04	20240723	1879	76.16	20240702	1.93	N	331380	100	22 억		316478	N	N	0	N	00	N
48	20241024	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	22425605	6601	2.97	3400	3475	3300	4485	2415	3450	3397.30	1.39	0	-3454	3650	3550	3425	3325	3200	3487	3262	23	1035	100	2480	5	1	22725452	785	26.58	2.89	12	0.03	130.00	1196.00	5520	20240723	-37.41	1879	20240702	83.87	5520	-37.41	20240723	1879	83.87	20240702	5520	-37.41	20240723	1879	83.87	20240702	1.93	N	331380	100	22 억		316478	N	N	0	N	00	N
49	20241023	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-55	5	-1.57	740722715	219656	85.55	3510	3525	3300	4555	2455	3505	3372.18	1.41	0	-3169	3818	3661	3528	3371	3238	3595	3305	23	1050	100	2520	5	1	22725452	784	26.54	2.88	12	0.97	130.00	1196.00	5520	20240723	-37.50	1879	20240702	83.61	5520	-37.50	20240723	1879	83.61	20240702	5520	-37.50	20240723	1879	83.61	20240702	2.02	N	331380	100	22 억		319644	N	N	0	N	00	N
50	20241023	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-135	5	-3.85	677588430	201217	78.37	3510	3525	3300	4555	2455	3505	3367.45	1.41	0	3520	3818	3661	3528	3371	3238	3595	3305	23	1050	100	2520	5	1	22725452	766	25.92	2.82	12	0.89	130.00	1196.00	5520	20240723	-38.95	1879	20240702	79.35	5520	-38.95	20240723	1879	79.35	20240702	5520	-38.95	20240723	1879	79.35	20240702	2.02	N	331380	100	22 억		319644	N	N	0	N	00	N
51	20241023	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-105	5	-3.00	452692755	134312	52.31	3510	3525	3300	4555	2455	3505	3370.46	1.41	0	-4609	3818	3661	3528	3371	3238	3595	3305	23	1050	100	2520	5	1	22725452	773	26.15	2.84	12	0.59	130.00	1196.00	5520	20240723	-38.41	1879	20240702	80.95	5520	-38.41	20240723	1879	80.95	20240702	5520	-38.41	20240723	1879	80.95	20240702	2.02	N	331380	100	22 억		319644	N	N	0	N	00	N
52	20241023	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-55	5	-1.57	415107610	123297	48.02	3510	3525	3300	4555	2455	3505	3366.73	1.41	0	-1872	3818	3661	3528	3371	3238	3595	3305	23	1050	100	2520	5	1	22725452	784	26.54	2.88	12	0.54	130.00	1196.00	5520	20240723	-37.50	1879	20240702	83.61	5520	-37.50	20240723	1879	83.61	20240702	5520	-37.50	20240723	1879	83.61	20240702	2.02	N	331380	100	22 억		319644	N	N	0	N	00	N
53	20241023	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-90	5	-2.57	390476605	116120	45.23	3510	3525	3300	4555	2455	3505	3362.70	1.41	0	1144	3818	3661	3528	3371	3238	3595	3305	23	1050	100	2520	5	1	22725452	776	26.27	2.86	12	0.51	130.00	1196.00	5520	20240723	-38.13	1879	20240702	81.75	5520	-38.13	20240723	1879	81.75	20240702	5520	-38.13	20240723	1879	81.75	20240702	2.02	N	331380	100	22 억		319644	N	N	0	N	00	N
54	20241023	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-155	5	-4.42	324024390	96717	37.67	3510	3525	3300	4555	2455	3505	3350.23	1.41	0	5775	3818	3661	3528	3371	3238	3595	3305	23	1050	100	2520	5	1	22725452	761	25.77	2.80	12	0.43	130.00	1196.00	5520	20240723	-39.31	1879	20240702	78.29	5520	-39.31	20240723	1879	78.29	20240702	5520	-39.31	20240723	1879	78.29	20240702	2.02	N	331380	100	22 억		319644	N	N	0	N	00	N
55	20241023	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-95	5	-2.71	88979705	25985	10.12	3510	3525	3375	4555	2455	3505	3424.27	1.41	0	-5082	3818	3661	3528	3371	3238	3595	3305	23	1050	100	2520	5	1	22725452	775	26.23	2.85	12	0.11	130.00	1196.00	5520	20240723	-38.22	1879	20240702	81.48	5520	-38.22	20240723	1879	81.48	20240702	5520	-38.22	20240723	1879	81.48	20240702	2.02	N	331380	100	22 억		319644	N	N	0	N	00	N
56	20241023	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-45	5	-1.28	10182700	2912	1.13	3510	3525	3460	4555	2455	3505	3496.81	1.41	0	-2030	3818	3661	3528	3371	3238	3595	3305	23	1050	100	2520	5	1	22725452	786	26.62	2.89	12	0.01	130.00	1196.00	5520	20240723	-37.32	1879	20240702	84.14	5520	-37.32	20240723	1879	84.14	20240702	5520	-37.32	20240723	1879	84.14	20240702	2.02	N	331380	100	22 억		319644	N	N	0	N	00	N
57	20241022	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-85	5	-2.37	891625420	256751	102.50	3650	3685	3395	4665	2515	3590	3472.72	1.34	0	15781	3903	3746	3648	3491	3393	3697	3442	23	1075	100	2580	5	1	22725452	797	26.96	2.93	12	1.13	130.00	1196.00	5520	20240723	-36.50	1879	20240702	86.54	5520	-36.50	20240723	1879	86.54	20240702	5520	-36.50	20240723	1879	86.54	20240702	1.91	N	331380	100	22 억		303871	N	N	0	N	00	N
58	20241022	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-160	5	-4.46	850901595	244982	97.80	3650	3685	3395	4665	2515	3590	3473.32	1.34	0	16617	3903	3746	3648	3491	3393	3697	3442	23	1075	100	2580	5	1	22725452	779	26.38	2.87	12	1.08	130.00	1196.00	5520	20240723	-37.86	1879	20240702	82.54	5520	-37.86	20240723	1879	82.54	20240702	5520	-37.86	20240723	1879	82.54	20240702	1.91	N	331380	100	22 억		303871	N	N	0	N	00	N
59	20241022	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-85	5	-2.37	602256730	172485	68.86	3650	3685	3395	4665	2515	3590	3491.65	1.34	0	-10517	3903	3746	3648	3491	3393	3697	3442	23	1075	100	2580	5	1	22725452	797	26.96	2.93	12	0.76	130.00	1196.00	5520	20240723	-36.50	1879	20240702	86.54	5520	-36.50	20240723	1879	86.54	20240702	5520	-36.50	20240723	1879	86.54	20240702	1.91	N	331380	100	22 억		303871	N	N	0	N	00	N
60	20241022	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-70	5	-1.95	548948065	157283	62.79	3650	3685	3395	4665	2515	3590	3490.19	1.34	0	-9966	3903	3746	3648	3491	3393	3697	3442	23	1075	100	2580	5	1	22725452	800	27.08	2.94	12	0.69	130.00	1196.00	5520	20240723	-36.23	1879	20240702	87.33	5520	-36.23	20240723	1879	87.33	20240702	5520	-36.23	20240723	1879	87.33	20240702	1.91	N	331380	100	22 억		303871	N	N	0	N	00	N
61	20241022	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-10	5	-0.28	461066660	132249	52.79	3650	3685	3395	4665	2515	3590	3486.35	1.34	0	-1187	3903	3746	3648	3491	3393	3697	3442	23	1075	100	2580	5	1	22725452	814	27.54	2.99	12	0.58	130.00	1196.00	5520	20240723	-35.14	1879	20240702	90.53	5520	-35.14	20240723	1879	90.53	20240702	5520	-35.14	20240723	1879	90.53	20240702	1.91	N	331380	100	22 억		303871	N	N	0	N	00	N
62	20241022	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-20	5	-0.56	421716390	121167	48.37	3650	3685	3395	4665	2515	3590	3480.46	1.34	0	-277	3903	3746	3648	3491	3393	3697	3442	23	1075	100	2580	5	1	22725452	811	27.46	2.98	12	0.53	130.00	1196.00	5520	20240723	-35.33	1879	20240702	89.99	5520	-35.33	20240723	1879	89.99	20240702	5520	-35.33	20240723	1879	89.99	20240702	1.91	N	331380	100	22 억		303871	N	N	0	N	00	N
63	20241022	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-160	5	-4.46	164825895	47262	18.87	3650	3685	3430	4665	2515	3590	3487.49	1.34	0	-3698	3903	3746	3648	3491	3393	3697	3442	23	1075	100	2580	5	1	22725452	779	26.38	2.87	12	0.21	130.00	1196.00	5520	20240723	-37.86	1879	20240702	82.54	5520	-37.86	20240723	1879	82.54	20240702	5520	-37.86	20240723	1879	82.54	20240702	1.91	N	331380	100	22 억		303871	N	N	0	N	00	N
64	20241022	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-25	5	-0.70	37357930	10574	4.22	3650	3685	3475	4665	2515	3590	3533.00	1.34	0	-5968	3903	3746	3648	3491	3393	3697	3442	23	1075	100	2580	5	1	22725452	810	27.42	2.98	12	0.05	130.00	1196.00	5520	20240723	-35.42	1879	20240702	89.73	5520	-35.42	20240723	1879	89.73	20240702	5520	-35.42	20240723	1879	89.73	20240702	1.91	N	331380	100	22 억		303871	N	N	0	N	00	N
65	20241021	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-150	5	-4.01	896289095	248069	89.62	3740	3805	3550	4860	2620	3740	3613.07	1.52	0	-41245	4073	3906	3803	3636	3533	3855	3585	23	1120	100	2690	5	1	22725452	816	27.62	3.00	12	1.09	130.00	1196.00	5520	20240723	-34.96	1879	20240702	91.06	5520	-34.96	20240723	1879	91.06	20240702	5520	-34.96	20240723	1879	91.06	20240702	1.69	N	331380	100	22 억		346468	N	N	0	N	00	N
66	20241021	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-150	5	-4.01	833285265	230465	83.26	3740	3805	3550	4860	2620	3740	3615.67	1.52	0	-37885	4073	3906	3803	3636	3533	3855	3585	23	1120	100	2690	5	1	22725452	816	27.62	3.00	12	1.01	130.00	1196.00	5520	20240723	-34.96	1879	20240702	91.06	5520	-34.96	20240723	1879	91.06	20240702	5520	-34.96	20240723	1879	91.06	20240702	1.69	N	331380	100	22 억		346468	N	N	0	N	00	N
67	20241021	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-120	5	-3.21	713237785	197021	71.18	3740	3805	3550	4860	2620	3740	3620.11	1.52	0	-35579	4073	3906	3803	3636	3533	3855	3585	23	1120	100	2690	5	1	22725452	823	27.85	3.03	12	0.87	130.00	1196.00	5520	20240723	-34.42	1879	20240702	92.66	5520	-34.42	20240723	1879	92.66	20240702	5520	-34.42	20240723	1879	92.66	20240702	1.69	N	331380	100	22 억		346468	N	N	0	N	00	N
68	20241021	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-40	5	-1.07	635243915	175596	63.44	3740	3805	3550	4860	2620	3740	3617.64	1.52	0	-36282	4073	3906	3803	3636	3533	3855	3585	23	1120	100	2690	5	1	22725452	841	28.46	3.09	12	0.77	130.00	1196.00	5520	20240723	-32.97	1879	20240702	96.91	5520	-32.97	20240723	1879	96.91	20240702	5520	-32.97	20240723	1879	96.91	20240702	1.69	N	331380	100	22 억		346468	N	N	0	N	00	N
69	20241021	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-95	5	-2.54	573079335	158715	57.34	3740	3805	3550	4860	2620	3740	3610.74	1.52	0	-38291	4073	3906	3803	3636	3533	3855	3585	23	1120	100	2690	5	1	22725452	828	28.04	3.05	12	0.70	130.00	1196.00	5520	20240723	-33.97	1879	20240702	93.99	5520	-33.97	20240723	1879	93.99	20240702	5520	-33.97	20240723	1879	93.99	20240702	1.69	N	331380	100	22 억		346468	N	N	0	N	00	N
70	20241021	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-150	5	-4.01	445605825	123143	44.49	3740	3805	3560	4860	2620	3740	3618.60	1.52	0	-45571	4073	3906	3803	3636	3533	3855	3585	23	1120	100	2690	5	1	22725452	816	27.62	3.00	12	0.54	130.00	1196.00	5520	20240723	-34.96	1879	20240702	91.06	5520	-34.96	20240723	1879	91.06	20240702	5520	-34.96	20240723	1879	91.06	20240702	1.69	N	331380	100	22 억		346468	N	N	0	N	00	N
71	20241021	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-160	5	-4.28	248092550	68160	24.62	3740	3805	3560	4860	2620	3740	3639.86	1.52	0	-18841	4073	3906	3803	3636	3533	3855	3585	23	1120	100	2690	5	1	22725452	814	27.54	2.99	12	0.30	130.00	1196.00	5520	20240723	-35.14	1879	20240702	90.53	5520	-35.14	20240723	1879	90.53	20240702	5520	-35.14	20240723	1879	90.53	20240702	1.69	N	331380	100	22 억		346468	N	N	0	N	00	N
72	20241021	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-40	5	-1.07	13149075	3508	1.27	3740	3805	3680	4860	2620	3740	3748.31	1.52	0	-2821	4073	3906	3803	3636	3533	3855	3585	23	1120	100	2690	5	1	22725452	841	28.46	3.09	12	0.02	130.00	1196.00	5520	20240723	-32.97	1879	20240702	96.91	5520	-32.97	20240723	1879	96.91	20240702	5520	-32.97	20240723	1879	96.91	20240702	1.69	N	331380	100	22 억		346468	N	N	0	N	00	N
73	20241018	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-305	5	-7.54	1054838940	276631	100.42	3930	3970	3700	5250	2835	4045	3813.22	1.74	0	-49867	4495	4270	4125	3900	3755	4197	3827	23	1205	100	2910	5	1	22725452	850	28.77	3.13	12	1.22	130.00	1196.00	5520	20240723	-32.25	1879	20240702	99.04	5520	-32.25	20240723	1879	99.04	20240702	5520	-32.25	20240723	1879	99.04	20240702	1.69	N	331380	100	22 억		395417	N	N	0	N	00	N
74	20241018	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-290	5	-7.17	976423610	255549	92.77	3930	3970	3715	5250	2835	4045	3820.89	1.74	0	-45609	4495	4270	4125	3900	3755	4197	3827	23	1205	100	2910	5	1	22725452	853	28.88	3.14	12	1.12	130.00	1196.00	5520	20240723	-31.97	1879	20240702	99.84	5520	-31.97	20240723	1879	99.84	20240702	5520	-31.97	20240723	1879	99.84	20240702	1.69	N	331380	100	22 억		395417	N	N	0	N	00	N
75	20241018	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-290	5	-7.17	885835635	231366	83.99	3930	3970	3735	5250	2835	4045	3828.72	1.74	0	-40012	4495	4270	4125	3900	3755	4197	3827	23	1205	100	2910	5	1	22725452	853	28.88	3.14	12	1.02	130.00	1196.00	5520	20240723	-31.97	1879	20240702	99.84	5520	-31.97	20240723	1879	99.84	20240702	5520	-31.97	20240723	1879	99.84	20240702	1.69	N	331380	100	22 억		395417	N	N	0	N	00	N
76	20241018	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-255	5	-6.30	706363805	183580	66.64	3930	3970	3750	5250	2835	4045	3847.72	1.74	0	-27818	4495	4270	4125	3900	3755	4197	3827	23	1205	100	2910	5	1	22725452	861	29.15	3.17	12	0.81	130.00	1196.00	5520	20240723	-31.34	1879	20240702	101.70	5520	-31.34	20240723	1879	101.70	20240702	5520	-31.34	20240723	1879	101.70	20240702	1.69	N	331380	100	22 억		395417	N	N	0	N	00	N
77	20241018	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-225	5	-5.56	701139420	182206	66.15	3930	3970	3750	5250	2835	4045	3848.06	1.74	0	-26921	4495	4270	4125	3900	3755	4197	3827	23	1205	100	2910	5	1	22725452	868	29.38	3.19	12	0.80	130.00	1196.00	5520	20240723	-30.80	1879	20240702	103.30	5520	-30.80	20240723	1879	103.30	20240702	5520	-30.80	20240723	1879	103.30	20240702	1.69	N	331380	100	22 억		395417	N	N	0	N	00	N
78	20241018	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-245	5	-6.06	549029785	142082	51.58	3930	3970	3765	5250	2835	4045	3864.18	1.74	0	-264	4495	4270	4125	3900	3755	4197	3827	23	1205	100	2910	5	1	22725452	864	29.23	3.18	12	0.63	130.00	1196.00	5520	20240723	-31.16	1879	20240702	102.24	5520	-31.16	20240723	1879	102.24	20240702	5520	-31.16	20240723	1879	102.24	20240702	1.69	N	331380	100	22 억		395417	N	N	0	N	00	N
79	20241018	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-155	5	-3.83	319763410	81993	29.77	3930	3970	3850	5250	2835	4045	3899.89	1.74	0	-5074	4495	4270	4125	3900	3755	4197	3827	23	1205	100	2910	5	1	22725452	884	29.92	3.25	12	0.36	130.00	1196.00	5520	20240723	-29.53	1879	20240702	107.03	5520	-29.53	20240723	1879	107.03	20240702	5520	-29.53	20240723	1879	107.03	20240702	1.69	N	331380	100	22 억		395417	N	N	0	N	00	N
80	20241018	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-95	5	-2.35	117143570	29939	10.87	3930	3965	3875	5250	2835	4045	3912.74	1.74	0	9212	4495	4270	4125	3900	3755	4197	3827	23	1205	100	2910	5	1	22725452	898	30.38	3.30	12	0.13	130.00	1196.00	5520	20240723	-28.44	1879	20240702	110.22	5520	-28.44	20240723	1879	110.22	20240702	5520	-28.44	20240723	1879	110.22	20240702	1.69	N	331380	100	22 억		395417	N	N	0	N	00	N
81	20241017	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-95	5	-2.29	1147061555	274926	79.05	4140	4350	3980	5380	2900	4140	4172.26	2.05	0	-70971	4330	4235	4125	4030	3920	4282	4077	23	1240	100	2980	5	1	22725452	919	31.12	3.38	12	1.21	130.00	1196.00	5520	20240723	-26.72	1879	20240702	115.27	5520	-26.72	20240723	1879	115.27	20240702	5520	-26.72	20240723	1879	115.27	20240702	1.92	N	331380	100	22 억		466355	N	N	0	N	00	N
82	20241017	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-90	5	-2.17	1105689460	264702	76.11	4140	4350	3980	5380	2900	4140	4177.11	2.05	0	-65814	4330	4235	4125	4030	3920	4282	4077	23	1240	100	2980	5	1	22725452	920	31.15	3.39	12	1.16	130.00	1196.00	5520	20240723	-26.63	1879	20240702	115.54	5520	-26.63	20240723	1879	115.54	20240702	5520	-26.63	20240723	1879	115.54	20240702	1.92	N	331380	100	22 억		466355	N	N	0	N	00	N
83	20241017	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-20	5	-0.48	911768450	216935	62.38	4140	4350	4100	5380	2900	4140	4202.96	2.05	0	-52147	4330	4235	4125	4030	3920	4282	4077	23	1240	100	2980	5	1	22725452	936	31.69	3.44	12	0.95	130.00	1196.00	5520	20240723	-25.36	1879	20240702	119.27	5520	-25.36	20240723	1879	119.27	20240702	5520	-25.36	20240723	1879	119.27	20240702	1.92	N	331380	100	22 억		466355	N	N	0	N	00	N
84	20241017	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	45	2	1.09	679567655	160978	46.29	4140	4350	4140	5380	2900	4140	4221.49	2.05	0	-38990	4330	4235	4125	4030	3920	4282	4077	23	1240	100	2980	5	1	22725452	951	32.19	3.50	12	0.71	130.00	1196.00	5520	20240723	-24.18	1879	20240702	122.72	5520	-24.18	20240723	1879	122.72	20240702	5520	-24.18	20240723	1879	122.72	20240702	1.92	N	331380	100	22 억		466355	N	N	0	N	00	N
85	20241017	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	25	2	0.60	642029435	151985	43.70	4140	4350	4140	5380	2900	4140	4224.29	2.05	0	-36331	4330	4235	4125	4030	3920	4282	4077	23	1240	100	2980	5	1	22725452	947	32.04	3.48	12	0.67	130.00	1196.00	5520	20240723	-24.55	1879	20240702	121.66	5520	-24.55	20240723	1879	121.66	20240702	5520	-24.55	20240723	1879	121.66	20240702	1.92	N	331380	100	22 억		466355	N	N	0	N	00	N
86	20241017	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	25	2	0.60	591407800	139845	40.21	4140	4350	4140	5380	2900	4140	4229.02	2.05	0	-32769	4330	4235	4125	4030	3920	4282	4077	23	1240	100	2980	5	1	22725452	947	32.04	3.48	12	0.62	130.00	1196.00	5520	20240723	-24.55	1879	20240702	121.66	5520	-24.55	20240723	1879	121.66	20240702	5520	-24.55	20240723	1879	121.66	20240702	1.92	N	331380	100	22 억		466355	N	N	0	N	00	N
87	20241017	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	50	2	1.21	534613720	126256	36.30	4140	4350	4140	5380	2900	4140	4234.36	2.05	0	-29205	4330	4235	4125	4030	3920	4282	4077	23	1240	100	2980	5	1	22725452	952	32.23	3.50	12	0.56	130.00	1196.00	5520	20240723	-24.09	1879	20240702	122.99	5520	-24.09	20240723	1879	122.99	20240702	5520	-24.09	20240723	1879	122.99	20240702	1.92	N	331380	100	22 억		466355	N	N	0	N	00	N
88	20241017	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	80	2	1.93	213459445	50214	14.44	4140	4350	4140	5380	2900	4140	4250.99	2.05	0	-6601	4330	4235	4125	4030	3920	4282	4077	23	1240	100	2980	5	1	22725452	959	32.46	3.53	12	0.22	130.00	1196.00	5520	20240723	-23.55	1879	20240702	124.59	5520	-23.55	20240723	1879	124.59	20240702	5520	-23.55	20240723	1879	124.59	20240702	1.92	N	331380	100	22 억		466355	N	N	0	N	00	N
89	20241016	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	20	2	0.49	1440509745	347701	77.45	4120	4220	4015	5350	2885	4120	4142.96	2.26	0	-49739	4540	4330	4015	3805	3490	4435	3910	23	1230	100	2960	5	1	22725452	941	31.85	3.46	12	1.53	130.00	1196.00	5520	20240723	-25.00	1879	20240702	120.33	5520	-25.00	20240723	1879	120.33	20240702	5520	-25.00	20240723	1879	120.33	20240702	1.89	N	331380	100	22 억		513320	N	N	0	N	00	N
90	20241016	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	35	2	0.85	1400763850	338124	75.31	4120	4220	4015	5350	2885	4120	4142.75	2.26	0	-47774	4540	4330	4015	3805	3490	4435	3910	23	1230	100	2960	5	1	22725452	944	31.96	3.47	12	1.49	130.00	1196.00	5520	20240723	-24.73	1879	20240702	121.13	5520	-24.73	20240723	1879	121.13	20240702	5520	-24.73	20240723	1879	121.13	20240702	1.89	N	331380	100	22 억		513320	N	N	0	N	00	N
91	20241016	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	40	2	0.97	1105110520	267410	59.56	4120	4195	4015	5350	2885	4120	4132.64	2.26	0	-56688	4540	4330	4015	3805	3490	4435	3910	23	1230	100	2960	5	1	22725452	945	32.00	3.48	12	1.18	130.00	1196.00	5520	20240723	-24.64	1879	20240702	121.39	5520	-24.64	20240723	1879	121.39	20240702	5520	-24.64	20240723	1879	121.39	20240702	1.89	N	331380	100	22 억		513320	N	N	0	N	00	N
92	20241016	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-10	5	-0.24	888516180	215007	47.89	4120	4195	4015	5350	2885	4120	4132.50	2.26	0	-48506	4540	4330	4015	3805	3490	4435	3910	23	1230	100	2960	5	1	22725452	934	31.62	3.44	12	0.95	130.00	1196.00	5520	20240723	-25.54	1879	20240702	118.73	5520	-25.54	20240723	1879	118.73	20240702	5520	-25.54	20240723	1879	118.73	20240702	1.89	N	331380	100	22 억		513320	N	N	0	N	00	N
93	20241016	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	10	2	0.24	766456980	185203	41.25	4120	4195	4015	5350	2885	4120	4138.47	2.26	0	-41837	4540	4330	4015	3805	3490	4435	3910	23	1230	100	2960	5	1	22725452	939	31.77	3.45	12	0.81	130.00	1196.00	5520	20240723	-25.18	1879	20240702	119.80	5520	-25.18	20240723	1879	119.80	20240702	5520	-25.18	20240723	1879	119.80	20240702	1.89	N	331380	100	22 억		513320	N	N	0	N	00	N
94	20241016	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	60	2	1.46	646020625	156004	34.75	4120	4195	4015	5350	2885	4120	4141.05	2.26	0	-33415	4540	4330	4015	3805	3490	4435	3910	23	1230	100	2960	5	1	22725452	950	32.15	3.49	12	0.69	130.00	1196.00	5520	20240723	-24.28	1879	20240702	122.46	5520	-24.28	20240723	1879	122.46	20240702	5520	-24.28	20240723	1879	122.46	20240702	1.89	N	331380	100	22 억		513320	N	N	0	N	00	N
95	20241016	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	45	2	1.09	407501725	98638	21.97	4120	4185	4015	5350	2885	4120	4131.29	2.26	0	-24133	4540	4330	4015	3805	3490	4435	3910	23	1230	100	2960	5	1	22725452	947	32.04	3.48	12	0.43	130.00	1196.00	5520	20240723	-24.55	1879	20240702	121.66	5520	-24.55	20240723	1879	121.66	20240702	5520	-24.55	20240723	1879	121.66	20240702	1.89	N	331380	100	22 억		513320	N	N	0	N	00	N
96	20241016	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	5	2	0.12	106462795	25965	5.78	4120	4150	4015	5350	2885	4120	4100.24	2.26	0	-4486	4540	4330	4015	3805	3490	4435	3910	23	1230	100	2960	5	1	22725452	937	31.73	3.45	12	0.11	130.00	1196.00	5520	20240723	-25.27	1879	20240702	119.53	5520	-25.27	20240723	1879	119.53	20240702	5520	-25.27	20240723	1879	119.53	20240702	1.89	N	331380	100	22 억		513320	N	N	0	N	00	N
97	20241015	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	275	2	7.15	1805143400	443568	280.69	3845	4225	3700	4995	2695	3845	4069.57	1.92	0	79662	3981	3912	3781	3712	3581	3947	3747	23	1150	100	2760	5	1	22725452	936	31.69	3.44	12	1.95	130.00	1196.00	5520	20240723	-25.36	1879	20240702	119.27	5520	-25.36	20240723	1879	119.27	20240702	5520	-25.36	20240723	1879	119.27	20240702	1.97	N	331380	100	22 억		436349	N	N	0	N	00	N
98	20241015	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	290	2	7.54	1772340435	435631	275.67	3845	4225	3700	4995	2695	3845	4068.44	1.92	0	78830	3981	3912	3781	3712	3581	3947	3747	23	1150	100	2760	5	1	22725452	940	31.81	3.46	12	1.92	130.00	1196.00	5520	20240723	-25.09	1879	20240702	120.06	5520	-25.09	20240723	1879	120.06	20240702	5520	-25.09	20240723	1879	120.06	20240702	1.97	N	331380	100	22 억		436349	N	N	0	N	00	N
99	20241015	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	280	2	7.28	1561045870	384417	243.26	3845	4225	3700	4995	2695	3845	4060.81	1.92	0	64159	3981	3912	3781	3712	3581	3947	3747	23	1150	100	2760	5	1	22725452	937	31.73	3.45	12	1.69	130.00	1196.00	5520	20240723	-25.27	1879	20240702	119.53	5520	-25.27	20240723	1879	119.53	20240702	5520	-25.27	20240723	1879	119.53	20240702	1.97	N	331380	100	22 억		436349	N	N	0	N	00	N
100	20241015	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	315	2	8.19	1500906970	369849	234.04	3845	4225	3700	4995	2695	3845	4058.16	1.92	0	60133	3981	3912	3781	3712	3581	3947	3747	23	1150	100	2760	5	1	22725452	945	32.00	3.48	12	1.63	130.00	1196.00	5520	20240723	-24.64	1879	20240702	121.39	5520	-24.64	20240723	1879	121.39	20240702	5520	-24.64	20240723	1879	121.39	20240702	1.97	N	331380	100	22 억		436349	N	N	0	N	00	N
101	20241015	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	315	2	8.19	1073419930	267482	169.27	3845	4165	3700	4995	2695	3845	4013.05	1.92	0	54307	3981	3912	3781	3712	3581	3947	3747	23	1150	100	2760	5	1	22725452	945	32.00	3.48	12	1.18	130.00	1196.00	5520	20240723	-24.64	1879	20240702	121.39	5520	-24.64	20240723	1879	121.39	20240702	5520	-24.64	20240723	1879	121.39	20240702	1.97	N	331380	100	22 억		436349	N	N	0	N	00	N
102	20241015	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	225	2	5.85	759530975	191089	120.92	3845	4100	3700	4995	2695	3845	3974.75	1.92	0	37328	3981	3912	3781	3712	3581	3947	3747	23	1150	100	2760	5	1	22725452	925	31.31	3.40	12	0.84	130.00	1196.00	5520	20240723	-26.27	1879	20240702	116.60	5520	-26.27	20240723	1879	116.60	20240702	5520	-26.27	20240723	1879	116.60	20240702	1.97	N	331380	100	22 억		436349	N	N	0	N	00	N
103	20241015	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	205	2	5.33	691707180	174279	110.29	3845	4100	3700	4995	2695	3845	3968.96	1.92	0	37418	3981	3912	3781	3712	3581	3947	3747	23	1150	100	2760	5	1	22725452	920	31.15	3.39	12	0.77	130.00	1196.00	5520	20240723	-26.63	1879	20240702	115.54	5520	-26.63	20240723	1879	115.54	20240702	5520	-26.63	20240723	1879	115.54	20240702	1.97	N	331380	100	22 억		436349	N	N	0	N	00	N
104	20241015	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	5	2	0.13	30556200	8026	5.08	3845	3850	3700	4995	2695	3845	3807.15	1.92	0	-1972	3981	3912	3781	3712	3581	3947	3747	23	1150	100	2760	5	1	22725452	875	29.62	3.22	12	0.04	130.00	1196.00	5520	20240723	-30.25	1879	20240702	104.90	5520	-30.25	20240723	1879	104.90	20240702	5520	-30.25	20240723	1879	104.90	20240702	1.97	N	331380	100	22 억		436349	N	N	0	N	00	N
105	20241014	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	60	2	1.59	595278100	157725	33.76	3785	3850	3650	4920	2650	3785	3773.97	2.01	0	-20692	4115	3950	3675	3510	3235	4032	3592	23	1135	100	2720	5	1	22725452	874	29.58	3.21	12	0.69	130.00	1196.00	5520	20240723	-30.34	1879	20240702	104.63	5520	-30.34	20240723	1879	104.63	20240702	5520	-30.34	20240723	1879	104.63	20240702	1.97	N	331380	100	22 억		457611	N	N	0	N	00	N
106	20241014	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	20	2	0.53	557242495	147781	31.63	3785	3850	3650	4920	2650	3785	3770.73	2.01	0	-19327	4115	3950	3675	3510	3235	4032	3592	23	1135	100	2720	5	1	22725452	865	29.27	3.18	12	0.65	130.00	1196.00	5520	20240723	-31.07	1879	20240702	102.50	5520	-31.07	20240723	1879	102.50	20240702	5520	-31.07	20240723	1879	102.50	20240702	1.97	N	331380	100	22 억		457611	N	N	0	N	00	N
107	20241014	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	65	2	1.72	509578265	135316	28.96	3785	3850	3650	4920	2650	3785	3765.84	2.01	0	-18578	4115	3950	3675	3510	3235	4032	3592	23	1135	100	2720	5	1	22725452	875	29.62	3.22	12	0.60	130.00	1196.00	5520	20240723	-30.25	1879	20240702	104.90	5520	-30.25	20240723	1879	104.90	20240702	5520	-30.25	20240723	1879	104.90	20240702	1.97	N	331380	100	22 억		457611	N	N	0	N	00	N
108	20241014	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	15	2	0.40	450450245	119841	25.65	3785	3840	3650	4920	2650	3785	3758.73	2.01	0	-25561	4115	3950	3675	3510	3235	4032	3592	23	1135	100	2720	5	1	22725452	864	29.23	3.18	12	0.53	130.00	1196.00	5520	20240723	-31.16	1879	20240702	102.24	5520	-31.16	20240723	1879	102.24	20240702	5520	-31.16	20240723	1879	102.24	20240702	1.97	N	331380	100	22 억		457611	N	N	0	N	00	N
109	20241014	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-15	5	-0.40	313823290	84072	17.99	3785	3825	3650	4920	2650	3785	3732.79	2.01	0	-19919	4115	3950	3675	3510	3235	4032	3592	23	1135	100	2720	5	1	22725452	857	29.00	3.15	12	0.37	130.00	1196.00	5520	20240723	-31.70	1879	20240702	100.64	5520	-31.70	20240723	1879	100.64	20240702	5520	-31.70	20240723	1879	100.64	20240702	1.97	N	331380	100	22 억		457611	N	N	0	N	00	N
110	20241014	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-20	5	-0.53	294615485	78971	16.90	3785	3825	3650	4920	2650	3785	3730.68	2.01	0	-15902	4115	3950	3675	3510	3235	4032	3592	23	1135	100	2720	5	1	22725452	856	28.96	3.15	12	0.35	130.00	1196.00	5520	20240723	-31.79	1879	20240702	100.37	5520	-31.79	20240723	1879	100.37	20240702	5520	-31.79	20240723	1879	100.37	20240702	1.97	N	331380	100	22 억		457611	N	N	0	N	00	N
111	20241014	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-70	5	-1.85	166967280	45119	9.66	3785	3800	3650	4920	2650	3785	3700.60	2.01	0	-4973	4115	3950	3675	3510	3235	4032	3592	23	1135	100	2720	5	1	22725452	844	28.58	3.11	12	0.20	130.00	1196.00	5520	20240723	-32.70	1879	20240702	97.71	5520	-32.70	20240723	1879	97.71	20240702	5520	-32.70	20240723	1879	97.71	20240702	1.97	N	331380	100	22 억		457611	N	N	0	N	00	N
112	20241014	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-40	5	-1.06	14071850	3727	0.80	3785	3800	3745	4920	2650	3785	3775.65	2.01	0	-2276	4115	3950	3675	3510	3235	4032	3592	23	1135	100	2720	5	1	22725452	851	28.81	3.13	12	0.02	130.00	1196.00	5520	20240723	-32.16	1879	20240702	99.31	5520	-32.16	20240723	1879	99.31	20240702	5520	-32.16	20240723	1879	99.31	20240702	1.97	N	331380	100	22 억		457611	N	N	0	N	00	N
113	20241011	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-5	5	-0.13	1680505295	467133	99.43	3535	3840	3400	4925	2655	3790	3597.48	2.20	0	-38232	4016	3902	3776	3662	3536	3960	3720	23	1135	100	2720	5	1	22725452	860	29.12	3.16	12	2.06	130.00	1196.00	5520	20240723	-31.43	1879	20240702	101.44	5520	-31.43	20240723	1879	101.44	20240702	5520	-31.43	20240723	1879	101.44	20240702	2.16	N	331380	100	22 억		500271	N	N	0	N	00	N
114	20241011	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-55	5	-1.45	1620464175	451101	96.02	3535	3840	3400	4925	2655	3790	3592.24	2.20	0	-40132	4016	3902	3776	3662	3536	3960	3720	23	1135	100	2720	5	1	22725452	849	28.73	3.12	12	1.99	130.00	1196.00	5520	20240723	-32.34	1879	20240702	98.78	5520	-32.34	20240723	1879	98.78	20240702	5520	-32.34	20240723	1879	98.78	20240702	2.16	N	331380	100	22 억		500271	N	N	0	N	00	N
115	20241011	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	0	3	0.00	1555325970	433689	92.31	3535	3840	3400	4925	2655	3790	3586.27	2.20	0	-41979	4016	3902	3776	3662	3536	3960	3720	23	1135	100	2720	5	1	22725452	861	29.15	3.17	12	1.91	130.00	1196.00	5520	20240723	-31.34	1879	20240702	101.70	5520	-31.34	20240723	1879	101.70	20240702	5520	-31.34	20240723	1879	101.70	20240702	2.16	N	331380	100	22 억		500271	N	N	0	N	00	N
116	20241011	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-145	5	-3.83	1201125160	338995	72.16	3535	3755	3400	4925	2655	3790	3543.19	2.20	0	-53241	4016	3902	3776	3662	3536	3960	3720	23	1135	100	2720	5	1	22725452	828	28.04	3.05	12	1.49	130.00	1196.00	5520	20240723	-33.97	1879	20240702	93.99	5520	-33.97	20240723	1879	93.99	20240702	5520	-33.97	20240723	1879	93.99	20240702	2.16	N	331380	100	22 억		500271	N	N	0	N	00	N
117	20241011	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-295	5	-7.78	1045795160	295939	62.99	3535	3755	3400	4925	2655	3790	3533.82	2.20	0	-44114	4016	3902	3776	3662	3536	3960	3720	23	1135	100	2720	5	1	22725452	794	26.88	2.92	12	1.30	130.00	1196.00	5520	20240723	-36.68	1879	20240702	86.00	5520	-36.68	20240723	1879	86.00	20240702	5520	-36.68	20240723	1879	86.00	20240702	2.16	N	331380	100	22 억		500271	N	N	0	N	00	N
118	20241011	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-265	5	-6.99	921002180	260049	55.35	3535	3755	3400	4925	2655	3790	3541.65	2.20	0	-21493	4016	3902	3776	3662	3536	3960	3720	23	1135	100	2720	5	1	22725452	801	27.12	2.95	12	1.14	130.00	1196.00	5520	20240723	-36.14	1879	20240702	87.60	5520	-36.14	20240723	1879	87.60	20240702	5520	-36.14	20240723	1879	87.60	20240702	2.16	N	331380	100	22 억		500271	N	N	0	N	00	N
119	20241011	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-180	5	-4.75	384951175	106541	22.68	3535	3755	3535	4925	2655	3790	3613.17	2.20	0	-7906	4016	3902	3776	3662	3536	3960	3720	23	1135	100	2720	5	1	22725452	820	27.77	3.02	12	0.47	130.00	1196.00	5520	20240723	-34.60	1879	20240702	92.12	5520	-34.60	20240723	1879	92.12	20240702	5520	-34.60	20240723	1879	92.12	20240702	2.16	N	331380	100	22 억		500271	N	N	0	N	00	N
120	20241011	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-135	5	-3.56	212939030	59257	12.61	3535	3755	3535	4925	2655	3790	3593.48	2.20	0	15185	4016	3902	3776	3662	3536	3960	3720	23	1135	100	2720	5	1	22725452	831	28.12	3.06	12	0.26	130.00	1196.00	5520	20240723	-33.79	1879	20240702	94.52	5520	-33.79	20240723	1879	94.52	20240702	5520	-33.79	20240723	1879	94.52	20240702	2.16	N	331380	100	22 억		500271	N	N	0	N	00	N
121	20241010	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	95	2	2.57	1778882210	469578	341.26	3665	3890	3650	4800	2590	3695	3788.26	1.85	0	79043	3865	3780	3665	3580	3465	3822	3622	23	1105	100	2660	5	1	22725452	861	29.15	3.17	12	2.07	130.00	1196.00	5520	20240723	-31.34	1879	20240702	101.70	5520	-31.34	20240723	1879	101.70	20240702	5520	-31.34	20240723	1879	101.70	20240702	2.84	N	331380	100	22 억		420490	N	N	0	N	00	N
122	20241010	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	95	2	2.57	1747374215	461235	335.20	3665	3890	3650	4800	2590	3695	3788.47	1.85	0	82002	3865	3780	3665	3580	3465	3822	3622	23	1105	100	2660	5	1	22725452	861	29.15	3.17	12	2.03	130.00	1196.00	5520	20240723	-31.34	1879	20240702	101.70	5520	-31.34	20240723	1879	101.70	20240702	5520	-31.34	20240723	1879	101.70	20240702	2.84	N	331380	100	22 억		420490	N	N	0	N	00	N
123	20241010	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	75	2	2.03	1433344430	378522	275.08	3665	3890	3650	4800	2590	3695	3786.69	1.85	0	77035	3865	3780	3665	3580	3465	3822	3622	23	1105	100	2660	5	1	22725452	857	29.00	3.15	12	1.67	130.00	1196.00	5520	20240723	-31.70	1879	20240702	100.64	5520	-31.70	20240723	1879	100.64	20240702	5520	-31.70	20240723	1879	100.64	20240702	2.84	N	331380	100	22 억		420490	N	N	0	N	00	N
124	20241010	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	120	2	3.25	1385050245	365741	265.80	3665	3890	3650	4800	2590	3695	3786.97	1.85	0	77370	3865	3780	3665	3580	3465	3822	3622	23	1105	100	2660	5	1	22725452	867	29.35	3.19	12	1.61	130.00	1196.00	5520	20240723	-30.89	1879	20240702	103.03	5520	-30.89	20240723	1879	103.03	20240702	5520	-30.89	20240723	1879	103.03	20240702	2.84	N	331380	100	22 억		420490	N	N	0	N	00	N
125	20241010	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	150	2	4.06	1136165400	300116	218.10	3665	3890	3650	4800	2590	3695	3785.75	1.85	0	60257	3865	3780	3665	3580	3465	3822	3622	23	1105	100	2660	5	1	22725452	874	29.58	3.21	12	1.32	130.00	1196.00	5520	20240723	-30.34	1879	20240702	104.63	5520	-30.34	20240723	1879	104.63	20240702	5520	-30.34	20240723	1879	104.63	20240702	2.84	N	331380	100	22 억		420490	N	N	0	N	00	N
126	20241010	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	105	2	2.84	802518225	213193	154.93	3665	3890	3650	4800	2590	3695	3764.28	1.85	0	46859	3865	3780	3665	3580	3465	3822	3622	23	1105	100	2660	5	1	22725452	864	29.23	3.18	12	0.94	130.00	1196.00	5520	20240723	-31.16	1879	20240702	102.24	5520	-31.16	20240723	1879	102.24	20240702	5520	-31.16	20240723	1879	102.24	20240702	2.84	N	331380	100	22 억		420490	N	N	0	N	00	N
127	20241010	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	145	2	3.92	588794985	156473	113.71	3665	3890	3650	4800	2590	3695	3762.92	1.85	0	55206	3865	3780	3665	3580	3465	3822	3622	23	1105	100	2660	5	1	22725452	873	29.54	3.21	12	0.69	130.00	1196.00	5520	20240723	-30.43	1879	20240702	104.36	5520	-30.43	20240723	1879	104.36	20240702	5520	-30.43	20240723	1879	104.36	20240702	2.84	N	331380	100	22 억		420490	N	N	0	N	00	N
128	20241010	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-40	5	-1.08	62146250	16871	12.26	3665	3755	3650	4800	2590	3695	3683.61	1.85	0	-5706	3865	3780	3665	3580	3465	3822	3622	23	1105	100	2660	5	1	22725452	831	28.12	3.06	12	0.07	130.00	1196.00	5520	20240723	-33.79	1879	20240702	94.52	5520	-33.79	20240723	1879	94.52	20240702	5520	-33.79	20240723	1879	94.52	20240702	2.84	N	331380	100	22 억		420490	N	N	0	N	00	N
129	20241008	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	90	2	2.50	502655740	137558	33.19	3610	3750	3550	4685	2525	3605	3654.14	2.20	0	-7177	4068	3836	3688	3456	3308	3952	3572	19	1080	100	2590	5	1	19425940	718	28.42	3.09	12	0.71	130.00	1196.00	5520	20240723	-33.06	1879	20240702	96.65	5520	-33.06	20240723	1879	96.65	20240702	5520	-33.06	20240723	1879	96.65	20240702	3.78	N	331380	100	19 억		427182	N	N	0	N	00	N
130	20241008	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	35	2	0.97	470556545	128757	31.07	3610	3750	3550	4685	2525	3605	3654.61	2.20	0	-5924	4068	3836	3688	3456	3308	3952	3572	19	1080	100	2590	5	1	19425940	707	28.00	3.04	12	0.66	130.00	1196.00	5520	20240723	-34.06	1879	20240702	93.72	5520	-34.06	20240723	1879	93.72	20240702	5520	-34.06	20240723	1879	93.72	20240702	3.78	N	331380	100	19 억		427182	N	N	0	N	00	N
131	20241008	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	125	2	3.47	413777085	113155	27.31	3610	3750	3550	4685	2525	3605	3656.73	2.20	0	-9868	4068	3836	3688	3456	3308	3952	3572	19	1080	100	2590	5	1	19425940	725	28.69	3.12	12	0.58	130.00	1196.00	5520	20240723	-32.43	1879	20240702	98.51	5520	-32.43	20240723	1879	98.51	20240702	5520	-32.43	20240723	1879	98.51	20240702	3.78	N	331380	100	19 억		427182	N	N	0	N	00	N
132	20241008	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	60	2	1.66	314185410	86156	20.79	3610	3750	3550	4685	2525	3605	3646.70	2.20	0	-8285	4068	3836	3688	3456	3308	3952	3572	19	1080	100	2590	5	1	19425940	712	28.19	3.06	12	0.44	130.00	1196.00	5520	20240723	-33.61	1879	20240702	95.05	5520	-33.61	20240723	1879	95.05	20240702	5520	-33.61	20240723	1879	95.05	20240702	3.78	N	331380	100	19 억		427182	N	N	0	N	00	N
133	20241008	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	25	2	0.69	279218635	76492	18.46	3610	3750	3550	4685	2525	3605	3650.30	2.20	0	-11036	4068	3836	3688	3456	3308	3952	3572	19	1080	100	2590	5	1	19425940	705	27.92	3.04	12	0.39	130.00	1196.00	5520	20240723	-34.24	1879	20240702	93.19	5520	-34.24	20240723	1879	93.19	20240702	5520	-34.24	20240723	1879	93.19	20240702	3.78	N	331380	100	19 억		427182	N	N	0	N	00	N
134	20241008	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	110	2	3.05	248268980	67938	16.39	3610	3750	3550	4685	2525	3605	3654.35	2.20	0	-14740	4068	3836	3688	3456	3308	3952	3572	19	1080	100	2590	5	1	19425940	722	28.58	3.11	12	0.35	130.00	1196.00	5520	20240723	-32.70	1879	20240702	97.71	5520	-32.70	20240723	1879	97.71	20240702	5520	-32.70	20240723	1879	97.71	20240702	3.78	N	331380	100	19 억		427182	N	N	0	N	00	N
135	20241008	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	125	2	3.47	160686170	44268	10.68	3610	3730	3550	4685	2525	3605	3629.85	2.20	0	-14348	4068	3836	3688	3456	3308	3952	3572	19	1080	100	2590	5	1	19425940	725	28.69	3.12	12	0.23	130.00	1196.00	5520	20240723	-32.43	1879	20240702	98.51	5520	-32.43	20240723	1879	98.51	20240702	5520	-32.43	20240723	1879	98.51	20240702	3.78	N	331380	100	19 억		427182	N	N	0	N	00	N
136	20241008	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	10	2	0.28	73980505	20516	4.95	3610	3655	3550	4685	2525	3605	3605.99	2.20	0	-16776	4068	3836	3688	3456	3308	3952	3572	19	1080	100	2590	5	1	19425940	702	27.81	3.02	12	0.11	130.00	1196.00	5520	20240723	-34.51	1879	20240702	92.39	5520	-34.51	20240723	1879	92.39	20240702	5520	-34.51	20240723	1879	92.39	20240702	3.78	N	331380	100	19 억		427182	N	N	0	N	00	N
137	20241007	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	30	2	0.84	1533380645	414398	384.50	3580	3920	3540	4645	2505	3575	3700.26	2.40	0	-39313	3881	3727	3546	3392	3211	3637	3302	19	1070	100	2570	5	1	19425940	700	27.73	3.01	12	2.13	130.00	1196.00	5520	20240723	-34.69	1879	20240702	91.86	5520	-34.69	20240723	1879	91.86	20240702	5520	-34.69	20240723	1879	91.86	20240702	4.27	N	331380	100	19 억		466541	N	N	0	N	00	N
138	20241007	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	10	2	0.28	1522196625	411282	381.61	3580	3920	3540	4645	2505	3575	3701.10	2.40	0	-37290	3881	3727	3546	3392	3211	3637	3302	19	1070	100	2570	5	1	19425940	696	27.58	3.00	12	2.12	130.00	1196.00	5520	20240723	-35.05	1879	20240702	90.79	5520	-35.05	20240723	1879	90.79	20240702	5520	-35.05	20240723	1879	90.79	20240702	4.27	N	331380	100	19 억		466541	N	N	0	N	00	N
139	20241007	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	5	2	0.14	1479621020	399447	370.63	3580	3920	3540	4645	2505	3575	3704.17	2.40	0	-28661	3881	3727	3546	3392	3211	3637	3302	19	1070	100	2570	5	1	19425940	695	27.54	2.99	12	2.06	130.00	1196.00	5520	20240723	-35.14	1879	20240702	90.53	5520	-35.14	20240723	1879	90.53	20240702	5520	-35.14	20240723	1879	90.53	20240702	4.27	N	331380	100	19 억		466541	N	N	0	N	00	N
140	20241007	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	25	2	0.70	1390623315	374523	347.50	3580	3920	3540	4645	2505	3575	3713.05	2.40	0	-18296	3881	3727	3546	3392	3211	3637	3302	19	1070	100	2570	5	1	19425940	699	27.69	3.01	12	1.93	130.00	1196.00	5520	20240723	-34.78	1879	20240702	91.59	5520	-34.78	20240723	1879	91.59	20240702	5520	-34.78	20240723	1879	91.59	20240702	4.27	N	331380	100	19 억		466541	N	N	0	N	00	N
141	20241007	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	85	2	2.38	1238678715	332302	308.33	3580	3920	3580	4645	2505	3575	3727.57	2.40	0	13500	3881	3727	3546	3392	3211	3637	3302	19	1070	100	2570	5	1	19425940	711	28.15	3.06	12	1.71	130.00	1196.00	5520	20240723	-33.70	1879	20240702	94.78	5520	-33.70	20240723	1879	94.78	20240702	5520	-33.70	20240723	1879	94.78	20240702	4.27	N	331380	100	19 억		466541	N	N	0	N	00	N
142	20241007	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	95	2	2.66	1151681815	308464	286.21	3580	3920	3580	4645	2505	3575	3733.60	2.40	0	14854	3881	3727	3546	3392	3211	3637	3302	19	1070	100	2570	5	1	19425940	713	28.23	3.07	12	1.59	130.00	1196.00	5520	20240723	-33.51	1879	20240702	95.32	5520	-33.51	20240723	1879	95.32	20240702	5520	-33.51	20240723	1879	95.32	20240702	4.27	N	331380	100	19 억		466541	N	N	0	N	00	N
143	20241007	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	130	2	3.64	1107506550	296522	275.13	3580	3920	3580	4645	2505	3575	3734.99	2.40	0	15055	3881	3727	3546	3392	3211	3637	3302	19	1070	100	2570	5	1	19425940	720	28.50	3.10	12	1.53	130.00	1196.00	5520	20240723	-32.88	1879	20240702	97.18	5520	-32.88	20240723	1879	97.18	20240702	5520	-32.88	20240723	1879	97.18	20240702	4.27	N	331380	100	19 억		466541	N	N	0	N	00	N
144	20241007	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	125	2	3.50	504601180	134726	125.01	3580	3920	3580	4645	2505	3575	3745.39	2.40	0	-1831	3881	3727	3546	3392	3211	3637	3302	19	1070	100	2570	5	1	19425940	719	28.46	3.09	12	0.69	130.00	1196.00	5520	20240723	-32.97	1879	20240702	96.91	5520	-32.97	20240723	1879	96.91	20240702	5520	-32.97	20240723	1879	96.91	20240702	4.27	N	331380	100	19 억		466541	N	N	0	N	00	N
145	20241004	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-65	5	-1.79	380038915	107762	101.50	3700	3700	3365	4730	2550	3640	3526.65	2.60	0	-38052	3880	3760	3670	3550	3460	3745	3535	19	1090	100	2620	5	1	19425940	694	27.50	2.99	12	0.55	130.00	1196.00	5520	20240723	-35.24	1879	20240702	90.26	5520	-35.24	20240723	1879	90.26	20240702	5520	-35.24	20240723	1879	90.26	20240702	4.30	N	331380	100	19 억		505397	N	N	0	N	00	N
146	20241004	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-145	5	-3.98	361831075	102641	96.67	3700	3700	3365	4730	2550	3640	3525.21	2.60	0	-35545	3880	3760	3670	3550	3460	3745	3535	19	1090	100	2620	5	1	19425940	679	26.88	2.92	12	0.53	130.00	1196.00	5520	20240723	-36.68	1879	20240702	86.00	5520	-36.68	20240723	1879	86.00	20240702	5520	-36.68	20240723	1879	86.00	20240702	4.30	N	331380	100	19 억		505397	N	N	0	N	00	N
147	20241004	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-165	5	-4.53	325656960	92322	86.95	3700	3700	3365	4730	2550	3640	3527.40	2.60	0	-28716	3880	3760	3670	3550	3460	3745	3535	19	1090	100	2620	5	1	19425940	675	26.73	2.91	12	0.48	130.00	1196.00	5520	20240723	-37.05	1879	20240702	84.94	5520	-37.05	20240723	1879	84.94	20240702	5520	-37.05	20240723	1879	84.94	20240702	4.30	N	331380	100	19 억		505397	N	N	0	N	00	N
148	20241004	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-120	5	-3.30	314622865	89174	83.99	3700	3700	3365	4730	2550	3640	3528.19	2.60	0	-27155	3880	3760	3670	3550	3460	3745	3535	19	1090	100	2620	5	1	19425940	684	27.08	2.94	12	0.46	130.00	1196.00	5520	20240723	-36.23	1879	20240702	87.33	5520	-36.23	20240723	1879	87.33	20240702	5520	-36.23	20240723	1879	87.33	20240702	4.30	N	331380	100	19 억		505397	N	N	0	N	00	N
149	20241004	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-140	5	-3.85	292288925	82826	78.01	3700	3700	3365	4730	2550	3640	3528.95	2.60	0	-24228	3880	3760	3670	3550	3460	3745	3535	19	1090	100	2620	5	1	19425940	680	26.92	2.93	12	0.43	130.00	1196.00	5520	20240723	-36.59	1879	20240702	86.27	5520	-36.59	20240723	1879	86.27	20240702	5520	-36.59	20240723	1879	86.27	20240702	4.30	N	331380	100	19 억		505397	N	N	0	N	00	N
150	20241004	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-90	5	-2.47	234766935	66393	62.53	3700	3700	3365	4730	2550	3640	3536.02	2.60	0	-19731	3880	3760	3670	3550	3460	3745	3535	19	1090	100	2620	5	1	19425940	690	27.31	2.97	12	0.34	130.00	1196.00	5520	20240723	-35.69	1879	20240702	88.93	5520	-35.69	20240723	1879	88.93	20240702	5520	-35.69	20240723	1879	88.93	20240702	4.30	N	331380	100	19 억		505397	N	N	0	N	00	N
151	20241004	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-275	5	-7.55	152954685	43119	40.61	3700	3700	3365	4730	2550	3640	3547.27	2.60	0	-17284	3880	3760	3670	3550	3460	3745	3535	19	1090	100	2620	5	1	19425940	654	25.88	2.81	12	0.22	130.00	1196.00	5520	20240723	-39.04	1879	20240702	79.08	5520	-39.04	20240723	1879	79.08	20240702	5520	-39.04	20240723	1879	79.08	20240702	4.30	N	331380	100	19 억		505397	Y	N	0	N	00	N
152	20241004	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-70	5	-1.92	11190035	3114	2.93	3700	3700	3570	4730	2550	3640	3593.46	2.60	0	-724	3880	3760	3670	3550	3460	3745	3535	19	1090	100	2620	5	1	19425940	694	27.46	2.98	12	0.02	130.00	1196.00	5520	20240723	-35.33	1879	20240702	89.99	5520	-35.33	20240723	1879	89.99	20240702	5520	-35.33	20240723	1879	89.99	20240702	4.30	N	331380	100	19 억		505397	N	N	0	N	00	N
153	20241002	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	386810140	106098	105.42	3640	3790	3580	4730	2550	3640	3645.78	2.52	0	16816	3840	3740	3650	3550	3460	3790	3600	19	1090	100	2620	5	1	19425940	707	28.00	3.04	12	0.55	130.00	1196.00	5520	20240723	-34.06	1879	20240702	93.72	5520	-34.06	20240723	1879	93.72	20240702	5520	-34.06	20240723	1879	93.72	20240702	4.38	N	331380	100	19 억		488895	N	N	0	N	00	N
154	20241002	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-45	5	-1.24	345509730	94641	94.04	3640	3790	3580	4730	2550	3640	3650.74	2.52	0	18607	3840	3740	3650	3550	3460	3790	3600	19	1090	100	2620	5	1	19425940	698	27.65	3.01	12	0.49	130.00	1196.00	5520	20240723	-34.87	1879	20240702	91.33	5520	-34.87	20240723	1879	91.33	20240702	5520	-34.87	20240723	1879	91.33	20240702	4.38	N	331380	100	19 억		488895	N	N	0	N	00	N
155	20241002	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	285292730	77934	77.44	3640	3790	3590	4730	2550	3640	3660.70	2.52	0	18823	3840	3740	3650	3550	3460	3790	3600	19	1090	100	2620	5	1	19425940	707	28.00	3.04	12	0.40	130.00	1196.00	5520	20240723	-34.06	1879	20240702	93.72	5520	-34.06	20240723	1879	93.72	20240702	5520	-34.06	20240723	1879	93.72	20240702	4.38	N	331380	100	19 억		488895	N	N	0	N	00	N
156	20241002	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	20	2	0.55	263100460	71849	71.39	3640	3790	3590	4730	2550	3640	3661.85	2.52	0	18343	3840	3740	3650	3550	3460	3790	3600	19	1090	100	2620	5	1	19425940	711	28.15	3.06	12	0.37	130.00	1196.00	5520	20240723	-33.70	1879	20240702	94.78	5520	-33.70	20240723	1879	94.78	20240702	5520	-33.70	20240723	1879	94.78	20240702	4.38	N	331380	100	19 억		488895	N	N	0	N	00	N
157	20241002	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	40	2	1.10	220258210	60070	59.69	3640	3790	3590	4730	2550	3640	3666.69	2.52	0	16847	3840	3740	3650	3550	3460	3790	3600	19	1090	100	2620	5	1	19425940	715	28.31	3.08	12	0.31	130.00	1196.00	5520	20240723	-33.33	1879	20240702	95.85	5520	-33.33	20240723	1879	95.85	20240702	5520	-33.33	20240723	1879	95.85	20240702	4.38	N	331380	100	19 억		488895	N	N	0	N	00	N
158	20241002	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	55	2	1.51	178036570	48507	48.20	3640	3790	3590	4730	2550	3640	3670.33	2.52	0	16576	3840	3740	3650	3550	3460	3790	3600	19	1090	100	2620	5	1	19425940	718	28.42	3.09	12	0.25	130.00	1196.00	5520	20240723	-33.06	1879	20240702	96.65	5520	-33.06	20240723	1879	96.65	20240702	5520	-33.06	20240723	1879	96.65	20240702	4.38	N	331380	100	19 억		488895	N	N	0	N	00	N
159	20241002	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	65	2	1.79	147161590	40168	39.91	3640	3790	3590	4730	2550	3640	3663.65	2.52	0	14483	3840	3740	3650	3550	3460	3790	3600	19	1090	100	2620	5	1	19425940	720	28.50	3.10	12	0.21	130.00	1196.00	5520	20240723	-32.88	1879	20240702	97.18	5520	-32.88	20240723	1879	97.18	20240702	5520	-32.88	20240723	1879	97.18	20240702	4.38	N	331380	100	19 억		488895	N	N	0	N	00	N
160	20241002	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	17287150	4760	4.73	3640	3690	3595	4730	2550	3640	3631.75	2.52	0	-771	3840	3740	3650	3550	3460	3790	3600	19	1090	100	2620	5	1	19425940	707	28.00	3.04	12	0.02	130.00	1196.00	5520	20240723	-34.06	1879	20240702	93.72	5520	-34.06	20240723	1879	93.72	20240702	5520	-34.06	20240723	1879	93.72	20240702	4.38	N	331380	100	19 억		488895	N	N	0	N	00	N