KissMeData/054450/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	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12840	310	2	2.47	937517990	73289	168.41	12420	13050	12280	16280	8780	12530	12792.04	0.00	0	25492	12950	12740	12620	12410	12290	12680	12350	76	3750	500	9020	10	1	15144233	1945	3.10	0.77	12	0.48	4136.00	16590.00	38550	20240216	-66.69	12090	20241029	6.20	38550	-66.69	20240216	12090	6.20	20241029	38550	-66.69	20240216	12090	6.20	20241029	5.13	N	054450	500	75 억		0	N	N	235	N	00	N
3	20241031	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	350	2	2.79	894313700	69929	160.69	12420	13050	12280	16280	8780	12530	12788.88	0.00	0	24488	12950	12740	12620	12410	12290	12680	12350	76	3750	500	9020	10	1	15144233	1951	3.11	0.78	12	0.46	4136.00	16590.00	38550	20240216	-66.59	12090	20241029	6.53	38550	-66.59	20240216	12090	6.53	20241029	38550	-66.59	20240216	12090	6.53	20241029	5.13	N	054450	500	75 억		0	N	N	26	N	00	N
4	20241031	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	380	2	3.03	838641720	65613	150.78	12420	13050	12280	16280	8780	12530	12781.64	0.00	0	23180	12950	12740	12620	12410	12290	12680	12350	76	3750	500	9020	10	1	15144233	1955	3.12	0.78	12	0.43	4136.00	16590.00	38550	20240216	-66.51	12090	20241029	6.78	38550	-66.51	20240216	12090	6.78	20241029	38550	-66.51	20240216	12090	6.78	20241029	5.13	N	054450	500	75 억		0	N	N	26	N	00	N
5	20241031	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	500	2	3.99	645376930	50650	116.39	12420	13050	12280	16280	8780	12530	12741.89	0.00	0	16480	12950	12740	12620	12410	12290	12680	12350	76	3750	500	9020	10	1	15144233	1973	3.15	0.79	12	0.33	4136.00	16590.00	38550	20240216	-66.20	12090	20241029	7.78	38550	-66.20	20240216	12090	7.78	20241029	38550	-66.20	20240216	12090	7.78	20241029	5.13	N	054450	500	75 억		0	N	N	26	N	00	N
6	20241031	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	450	2	3.59	523635120	41280	94.86	12420	13050	12280	16280	8780	12530	12684.96	0.00	0	16693	12950	12740	12620	12410	12290	12680	12350	76	3750	500	9020	10	1	15144233	1966	3.14	0.78	12	0.27	4136.00	16590.00	38550	20240216	-66.33	12090	20241029	7.36	38550	-66.33	20240216	12090	7.36	20241029	38550	-66.33	20240216	12090	7.36	20241029	5.13	N	054450	500	75 억		0	N	N	26	N	00	N
7	20241031	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	140	2	1.12	261592900	20947	48.14	12420	12670	12280	16280	8780	12530	12488.32	0.00	0	5958	12950	12740	12620	12410	12290	12680	12350	76	3750	500	9020	10	1	15144233	1919	3.06	0.76	12	0.14	4136.00	16590.00	38550	20240216	-67.13	12090	20241029	4.80	38550	-67.13	20240216	12090	4.80	20241029	38550	-67.13	20240216	12090	4.80	20241029	5.13	N	054450	500	75 억		0	N	N	26	N	00	N
8	20241031	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	0	3	0.00	168362920	13525	31.08	12420	12610	12280	16280	8780	12530	12448.28	0.00	0	1767	12950	12740	12620	12410	12290	12680	12350	76	3750	500	9020	10	1	15144233	1898	3.03	0.76	12	0.09	4136.00	16590.00	38550	20240216	-67.50	12090	20241029	3.64	38550	-67.50	20240216	12090	3.64	20241029	38550	-67.50	20240216	12090	3.64	20241029	5.13	N	054450	500	75 억		0	N	N	26	N	00	N
9	20241031	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	-140	5	-1.12	42266190	3404	7.82	12420	12550	12390	16280	8780	12530	12416.62	0.00	0	-1969	12950	12740	12620	12410	12290	12680	12350	76	3750	500	9020	10	1	15144233	1876	3.00	0.75	12	0.02	4136.00	16590.00	38550	20240216	-67.86	12090	20241029	2.48	38550	-67.86	20240216	12090	2.48	20241029	38550	-67.86	20240216	12090	2.48	20241029	5.13	N	054450	500	75 억		0	N	N	26	N	00	N
10	20241030	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	-180	5	-1.42	550283570	43371	45.59	12700	12830	12500	16520	8900	12710	12687.82	0.08	0	-18578	13270	12990	12540	12260	11810	12765	12035	76	3810	500	9150	10	1	15144233	1898	3.03	0.76	12	0.29	4136.00	16590.00	38550	20240216	-67.50	12090	20241029	3.64	38550	-67.50	20240216	12090	3.64	20241029	38550	-67.50	20240216	12090	3.64	20241029	5.10	N	054450	500	75 억		12661	N	N	26	N	00	N
11	20241030	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	-130	5	-1.02	527876180	41582	43.71	12700	12830	12520	16520	8900	12710	12694.72	0.08	0	-17838	13270	12990	12540	12260	11810	12765	12035	76	3810	500	9150	10	1	15144233	1905	3.04	0.76	12	0.27	4136.00	16590.00	38550	20240216	-67.37	12090	20241029	4.05	38550	-67.37	20240216	12090	4.05	20241029	38550	-67.37	20240216	12090	4.05	20241029	5.10	N	054450	500	75 억		12661	N	N	5	N	00	N
12	20241030	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12570	-140	5	-1.10	476835060	37516	39.44	12700	12830	12570	16520	8900	12710	12710.18	0.08	0	-14298	13270	12990	12540	12260	11810	12765	12035	76	3810	500	9150	10	1	15144233	1904	3.04	0.76	12	0.25	4136.00	16590.00	38550	20240216	-67.39	12090	20241029	3.97	38550	-67.39	20240216	12090	3.97	20241029	38550	-67.39	20240216	12090	3.97	20241029	5.10	N	054450	500	75 억		12661	N	N	5	N	00	N
13	20241030	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-100	5	-0.79	440946830	34665	36.44	12700	12830	12610	16520	8900	12710	12720.32	0.08	0	-12065	13270	12990	12540	12260	11810	12765	12035	76	3810	500	9150	10	1	15144233	1910	3.05	0.76	12	0.23	4136.00	16590.00	38550	20240216	-67.29	12090	20241029	4.30	38550	-67.29	20240216	12090	4.30	20241029	38550	-67.29	20240216	12090	4.30	20241029	5.10	N	054450	500	75 억		12661	N	N	5	N	00	N
14	20241030	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	-70	5	-0.55	357416430	28058	29.49	12700	12830	12640	16520	8900	12710	12738.79	0.08	0	-6348	13270	12990	12540	12260	11810	12765	12035	76	3810	500	9150	10	1	15144233	1914	3.06	0.76	12	0.19	4136.00	16590.00	38550	20240216	-67.21	12090	20241029	4.55	38550	-67.21	20240216	12090	4.55	20241029	38550	-67.21	20240216	12090	4.55	20241029	5.10	N	054450	500	75 억		12661	N	N	5	N	00	N
15	20241030	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	90	2	0.71	292407710	22947	24.12	12700	12830	12680	16520	8900	12710	12743.17	0.08	0	-2617	13270	12990	12540	12260	11810	12765	12035	76	3810	500	9150	10	1	15144233	1938	3.09	0.77	12	0.15	4136.00	16590.00	38550	20240216	-66.80	12090	20241029	5.87	38550	-66.80	20240216	12090	5.87	20241029	38550	-66.80	20240216	12090	5.87	20241029	5.10	N	054450	500	75 억		12661	N	N	5	N	00	N
16	20241030	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	10	2	0.08	215004190	16880	17.74	12700	12830	12680	16520	8900	12710	12737.70	0.08	0	-3796	13270	12990	12540	12260	11810	12765	12035	76	3810	500	9150	10	1	15144233	1926	3.08	0.77	12	0.11	4136.00	16590.00	38550	20240216	-67.00	12090	20241029	5.21	38550	-67.00	20240216	12090	5.21	20241029	38550	-67.00	20240216	12090	5.21	20241029	5.10	N	054450	500	75 억		12661	N	N	5	N	00	N
17	20241030	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	50	2	0.39	77099650	6065	6.38	12700	12760	12680	16520	8900	12710	12712.34	0.08	0	2085	13270	12990	12540	12260	11810	12765	12035	76	3810	500	9150	10	1	15144233	1932	3.09	0.77	12	0.04	4136.00	16590.00	38550	20240216	-66.90	12090	20241029	5.54	38550	-66.90	20240216	12090	5.54	20241029	38550	-66.90	20240216	12090	5.54	20241029	5.10	N	054450	500	75 억		12661	N	N	5	N	00	N
18	20241029	160556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12710	-30	5	-0.24	1152722370	93269	206.63	12820	12820	12090	16560	8920	12740	12359.03	0.03	0	7863	12953	12846	12733	12626	12513	12900	12680	76	3820	500	9170	10	1	15144233	1925	3.07	0.77	12	0.62	4136.00	16590.00	38550	20240216	-67.03	12090	20241029	5.13	38550	-67.03	20240216	12090	5.13	20241029	38550	-67.03	20240216	12090	5.13	20241029	5.11	N	054450	500	75 억		4708	N	N	5	N	00	N
19	20241029	150607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12650	-90	5	-0.71	1094862430	88699	196.50	12820	12820	12090	16560	8920	12740	12343.55	0.03	0	6133	12953	12846	12733	12626	12513	12900	12680	76	3820	500	9170	10	1	15144233	1916	3.06	0.76	12	0.59	4136.00	16590.00	38550	20240216	-67.19	12090	20241029	4.63	38550	-67.19	20240216	12090	4.63	20241029	38550	-67.19	20240216	12090	4.63	20241029	5.11	N	054450	500	75 억		4708	N	N	16	N	00	N
20	20241029	140544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12460	-280	5	-2.20	973167650	78993	175.00	12820	12820	12090	16560	8920	12740	12319.64	0.03	0	879	12953	12846	12733	12626	12513	12900	12680	76	3820	500	9170	10	1	15144233	1887	3.01	0.75	12	0.52	4136.00	16590.00	38550	20240216	-67.68	12090	20241029	3.06	38550	-67.68	20240216	12090	3.06	20241029	38550	-67.68	20240216	12090	3.06	20241029	5.11	N	054450	500	75 억		4708	N	N	16	N	00	N
21	20241029	130601	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12430	-310	5	-2.43	940228770	76348	169.14	12820	12820	12090	16560	8920	12740	12315.01	0.03	0	605	12953	12846	12733	12626	12513	12900	12680	76	3820	500	9170	10	1	15144233	1882	3.01	0.75	12	0.50	4136.00	16590.00	38550	20240216	-67.76	12090	20241029	2.81	38550	-67.76	20240216	12090	2.81	20241029	38550	-67.76	20240216	12090	2.81	20241029	5.11	N	054450	500	75 억		4708	N	N	16	N	00	N
22	20241029	120604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12530	-210	5	-1.65	904992800	73526	162.89	12820	12820	12090	16560	8920	12740	12308.44	0.03	0	1019	12953	12846	12733	12626	12513	12900	12680	76	3820	500	9170	10	1	15144233	1898	3.03	0.76	12	0.49	4136.00	16590.00	38550	20240216	-67.50	12090	20241029	3.64	38550	-67.50	20240216	12090	3.64	20241029	38550	-67.50	20240216	12090	3.64	20241029	5.11	N	054450	500	75 억		4708	N	N	16	N	00	N
23	20241029	110619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12470	-270	5	-2.12	834923430	67923	150.48	12820	12820	12090	16560	8920	12740	12292.17	0.03	0	-1547	12953	12846	12733	12626	12513	12900	12680	76	3820	500	9170	10	1	15144233	1888	3.01	0.75	12	0.45	4136.00	16590.00	38550	20240216	-67.65	12090	20241029	3.14	38550	-67.65	20240216	12090	3.14	20241029	38550	-67.65	20240216	12090	3.14	20241029	5.11	N	054450	500	75 억		4708	N	N	16	N	00	N
24	20241029	100603	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12390	-350	5	-2.75	738589420	60164	133.29	12820	12820	12090	16560	8920	12740	12276.23	0.03	0	-5299	12953	12846	12733	12626	12513	12900	12680	76	3820	500	9170	10	1	15144233	1876	3.00	0.75	12	0.40	4136.00	16590.00	38550	20240216	-67.86	12090	20241029	2.48	38550	-67.86	20240216	12090	2.48	20241029	38550	-67.86	20240216	12090	2.48	20241029	5.11	N	054450	500	75 억		4708	N	N	16	N	00	N
25	20241028	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	60	2	0.47	570186350	44731	60.71	12620	12840	12620	16480	8880	12680	12747.49	0.00	0	15896	13586	13132	12806	12352	12026	12970	12190	76	3800	500	9120	10	1	15144233	1929	3.08	0.77	12	0.30	4136.00	16590.00	38550	20240216	-66.95	12150	20240909	4.86	38550	-66.95	20240216	12150	4.86	20240909	38550	-66.95	20240216	12150	4.86	20240909	5.06	N	054450	500	75 억		0	N	N	16	N	00	N
26	20241028	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	110	2	0.87	474551640	37228	50.53	12620	12840	12620	16480	8880	12680	12747.17	0.00	0	16188	13586	13132	12806	12352	12026	12970	12190	76	3800	500	9120	10	1	15144233	1937	3.09	0.77	12	0.25	4136.00	16590.00	38550	20240216	-66.82	12150	20240909	5.27	38550	-66.82	20240216	12150	5.27	20240909	38550	-66.82	20240216	12150	5.27	20240909	5.06	N	054450	500	75 억		0	N	N	17	N	00	N
27	20241028	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	150	2	1.18	433210040	33998	46.14	12620	12840	12620	16480	8880	12680	12742.22	0.00	0	16499	13586	13132	12806	12352	12026	12970	12190	76	3800	500	9120	10	1	15144233	1943	3.10	0.77	12	0.22	4136.00	16590.00	38550	20240216	-66.72	12150	20240909	5.60	38550	-66.72	20240216	12150	5.60	20240909	38550	-66.72	20240216	12150	5.60	20240909	5.06	N	054450	500	75 억		0	N	N	17	N	00	N
28	20241028	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	40	2	0.32	258898730	20337	27.60	12620	12820	12620	16480	8880	12680	12730.43	0.00	0	8152	13586	13132	12806	12352	12026	12970	12190	76	3800	500	9120	10	1	15144233	1926	3.08	0.77	12	0.13	4136.00	16590.00	38550	20240216	-67.00	12150	20240909	4.69	38550	-67.00	20240216	12150	4.69	20240909	38550	-67.00	20240216	12150	4.69	20240909	5.06	N	054450	500	75 억		0	N	N	17	N	00	N
29	20241028	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12710	30	2	0.24	237259680	18638	25.30	12620	12820	12620	16480	8880	12680	12729.89	0.00	0	7944	13586	13132	12806	12352	12026	12970	12190	76	3800	500	9120	10	1	15144233	1925	3.07	0.77	12	0.12	4136.00	16590.00	38550	20240216	-67.03	12150	20240909	4.61	38550	-67.03	20240216	12150	4.61	20240909	38550	-67.03	20240216	12150	4.61	20240909	5.06	N	054450	500	75 억		0	N	N	17	N	00	N
30	20241028	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	80	2	0.63	199185470	15645	21.23	12620	12820	12620	16480	8880	12680	12731.57	0.00	0	6142	13586	13132	12806	12352	12026	12970	12190	76	3800	500	9120	10	1	15144233	1932	3.09	0.77	12	0.10	4136.00	16590.00	38550	20240216	-66.90	12150	20240909	5.02	38550	-66.90	20240216	12150	5.02	20240909	38550	-66.90	20240216	12150	5.02	20240909	5.06	N	054450	500	75 억		0	N	N	17	N	00	N
31	20241028	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	10	2	0.08	126886680	9954	13.51	12620	12820	12620	16480	8880	12680	12747.31	0.00	0	5434	13586	13132	12806	12352	12026	12970	12190	76	3800	500	9120	10	1	15144233	1922	3.07	0.76	12	0.07	4136.00	16590.00	38550	20240216	-67.08	12150	20240909	4.44	38550	-67.08	20240216	12150	4.44	20240909	38550	-67.08	20240216	12150	4.44	20240909	5.06	N	054450	500	75 억		0	N	N	17	N	00	N
32	20241028	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12680	0	3	0.00	4462030	353	0.48	12620	12680	12620	16480	8880	12680	12640.31	0.00	0	-10	13586	13132	12806	12352	12026	12970	12190	76	3800	500	9120	10	1	15144233	1920	3.07	0.76	12	0.00	4136.00	16590.00	38550	20240216	-67.11	12150	20240909	4.36	38550	-67.11	20240216	12150	4.36	20240909	38550	-67.11	20240216	12150	4.36	20240909	5.06	N	054450	500	75 억		0	N	N	17	N	00	N
33	20241025	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12680	-130	5	-1.01	928420330	72836	154.46	12850	13260	12480	16650	8970	12810	12746.73	0.10	0	-24567	13083	12946	12743	12606	12403	12845	12505	76	3840	500	9220	10	1	15144233	1920	3.07	0.76	12	0.48	4136.00	16590.00	38550	20240216	-67.11	12150	20240909	4.36	38550	-67.11	20240216	12150	4.36	20240909	38550	-67.11	20240216	12150	4.36	20240909	5.10	N	054450	500	75 억		14448	N	N	17	N	00	N
34	20241025	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	-120	5	-0.94	905694130	71045	150.66	12850	13260	12480	16650	8970	12810	12748.18	0.10	0	-24459	13083	12946	12743	12606	12403	12845	12505	76	3840	500	9220	10	1	15144233	1922	3.07	0.76	12	0.47	4136.00	16590.00	38550	20240216	-67.08	12150	20240909	4.44	38550	-67.08	20240216	12150	4.44	20240909	38550	-67.08	20240216	12150	4.44	20240909	5.10	N	054450	500	75 억		14448	N	N	32	N	00	N
35	20241025	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-80	5	-0.62	618319790	48861	103.62	12850	12890	12480	16650	8970	12810	12654.67	0.10	0	-18259	13083	12946	12743	12606	12403	12845	12505	76	3840	500	9220	10	1	15144233	1928	3.08	0.77	12	0.32	4136.00	16590.00	38550	20240216	-66.98	12150	20240909	4.77	38550	-66.98	20240216	12150	4.77	20240909	38550	-66.98	20240216	12150	4.77	20240909	5.10	N	054450	500	75 억		14448	N	N	32	N	00	N
36	20241025	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-140	5	-1.09	473384660	37493	79.51	12850	12890	12480	16650	8970	12810	12625.95	0.10	0	-13173	13083	12946	12743	12606	12403	12845	12505	76	3840	500	9220	10	1	15144233	1919	3.06	0.76	12	0.25	4136.00	16590.00	38550	20240216	-67.13	12150	20240909	4.28	38550	-67.13	20240216	12150	4.28	20240909	38550	-67.13	20240216	12150	4.28	20240909	5.10	N	054450	500	75 억		14448	N	N	32	N	00	N
37	20241025	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12550	-260	5	-2.03	359852770	28530	60.50	12850	12890	12480	16650	8970	12810	12613.14	0.10	0	-10066	13083	12946	12743	12606	12403	12845	12505	76	3840	500	9220	10	1	15144233	1901	3.03	0.76	12	0.19	4136.00	16590.00	38550	20240216	-67.44	12150	20240909	3.29	38550	-67.44	20240216	12150	3.29	20240909	38550	-67.44	20240216	12150	3.29	20240909	5.10	N	054450	500	75 억		14448	N	N	32	N	00	N
38	20241025	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	-250	5	-1.95	267842220	21182	44.92	12850	12890	12550	16650	8970	12810	12644.80	0.10	0	-8063	13083	12946	12743	12606	12403	12845	12505	76	3840	500	9220	10	1	15144233	1902	3.04	0.76	12	0.14	4136.00	16590.00	38550	20240216	-67.42	12150	20240909	3.37	38550	-67.42	20240216	12150	3.37	20240909	38550	-67.42	20240216	12150	3.37	20240909	5.10	N	054450	500	75 억		14448	N	N	32	N	00	N
39	20241025	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	-170	5	-1.33	151623600	11946	25.33	12850	12890	12580	16650	8970	12810	12692.42	0.10	0	-3937	13083	12946	12743	12606	12403	12845	12505	76	3840	500	9220	10	1	15144233	1914	3.06	0.76	12	0.08	4136.00	16590.00	38550	20240216	-67.21	12150	20240909	4.03	38550	-67.21	20240216	12150	4.03	20240909	38550	-67.21	20240216	12150	4.03	20240909	5.10	N	054450	500	75 억		14448	N	N	32	N	00	N
40	20241025	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	-60	5	-0.47	9577380	748	1.59	12850	12890	12750	16650	8970	12810	12803.98	0.10	0	-108	13083	12946	12743	12606	12403	12845	12505	76	3840	500	9220	10	1	15144233	1931	3.08	0.77	12	0.00	4136.00	16590.00	38550	20240216	-66.93	12150	20240909	4.94	38550	-66.93	20240216	12150	4.94	20240909	38550	-66.93	20240216	12150	4.94	20240909	5.10	N	054450	500	75 억		14448	N	N	32	N	00	N
41	20241024	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	-110	5	-0.85	591562310	46707	110.56	12840	12880	12540	16790	9050	12920	12664.11	0.18	0	-13524	13626	13272	12716	12362	11806	13450	12540	76	3870	500	9300	10	1	15144233	1940	3.10	0.77	12	0.31	4136.00	16590.00	38550	20240216	-66.77	12150	20240909	5.43	38550	-66.77	20240216	12150	5.43	20240909	38550	-66.77	20240216	12150	5.43	20240909	5.07	N	054450	500	75 억		27924	N	N	32	N	00	N
42	20241024	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	-220	5	-1.70	541745680	42813	101.34	12840	12880	12540	16790	9050	12920	12652.31	0.18	0	-12259	13626	13272	12716	12362	11806	13450	12540	76	3870	500	9300	10	1	15144233	1923	3.07	0.77	12	0.28	4136.00	16590.00	38550	20240216	-67.06	12150	20240909	4.53	38550	-67.06	20240216	12150	4.53	20240909	38550	-67.06	20240216	12150	4.53	20240909	5.07	N	054450	500	75 억		27924	N	N	39	N	00	N
43	20241024	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	-340	5	-2.63	364748620	28831	68.25	12840	12880	12540	16790	9050	12920	12649.08	0.18	0	-10097	13626	13272	12716	12362	11806	13450	12540	76	3870	500	9300	10	1	15144233	1905	3.04	0.76	12	0.19	4136.00	16590.00	38550	20240216	-67.37	12150	20240909	3.54	38550	-67.37	20240216	12150	3.54	20240909	38550	-67.37	20240216	12150	3.54	20240909	5.07	N	054450	500	75 억		27924	N	N	39	N	00	N
44	20241024	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-320	5	-2.48	322376710	25468	60.29	12840	12880	12540	16790	9050	12920	12655.69	0.18	0	-9861	13626	13272	12716	12362	11806	13450	12540	76	3870	500	9300	10	1	15144233	1908	3.05	0.76	12	0.17	4136.00	16590.00	38550	20240216	-67.32	12150	20240909	3.70	38550	-67.32	20240216	12150	3.70	20240909	38550	-67.32	20240216	12150	3.70	20240909	5.07	N	054450	500	75 억		27924	N	N	39	N	00	N
45	20241024	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-310	5	-2.40	286445210	22631	53.57	12840	12880	12540	16790	9050	12920	12654.47	0.18	0	-8812	13626	13272	12716	12362	11806	13450	12540	76	3870	500	9300	10	1	15144233	1910	3.05	0.76	12	0.15	4136.00	16590.00	38550	20240216	-67.29	12150	20240909	3.79	38550	-67.29	20240216	12150	3.79	20240909	38550	-67.29	20240216	12150	3.79	20240909	5.07	N	054450	500	75 억		27924	N	N	39	N	00	N
46	20241024	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	-300	5	-2.32	237594730	18765	44.42	12840	12880	12540	16790	9050	12920	12658.34	0.18	0	-9483	13626	13272	12716	12362	11806	13450	12540	76	3870	500	9300	10	1	15144233	1911	3.05	0.76	12	0.12	4136.00	16590.00	38550	20240216	-67.26	12150	20240909	3.87	38550	-67.26	20240216	12150	3.87	20240909	38550	-67.26	20240216	12150	3.87	20240909	5.07	N	054450	500	75 억		27924	N	N	39	N	00	N
47	20241024	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	-280	5	-2.17	170620040	13454	31.85	12840	12880	12540	16790	9050	12920	12677.53	0.18	0	-8652	13626	13272	12716	12362	11806	13450	12540	76	3870	500	9300	10	1	15144233	1914	3.06	0.76	12	0.09	4136.00	16590.00	38550	20240216	-67.21	12150	20240909	4.03	38550	-67.21	20240216	12150	4.03	20240909	38550	-67.21	20240216	12150	4.03	20240909	5.07	N	054450	500	75 억		27924	N	N	39	N	00	N
48	20241024	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	-150	5	-1.16	18260380	1421	3.36	12840	12880	12770	16790	9050	12920	12836.72	0.18	0	-452	13626	13272	12716	12362	11806	13450	12540	76	3870	500	9300	10	1	15144233	1934	3.09	0.77	12	0.01	4136.00	16590.00	38550	20240216	-66.87	12150	20240909	5.10	38550	-66.87	20240216	12150	5.10	20240909	38550	-66.87	20240216	12150	5.10	20240909	5.07	N	054450	500	75 억		27924	N	N	39	N	00	N
49	20241023	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12920	200	2	1.57	536526460	41896	78.25	12710	13070	12160	16530	8910	12720	12805.68	0.11	0	10418	13313	13016	12863	12566	12413	12940	12490	76	3810	500	9150	10	1	15144233	1957	3.12	0.78	12	0.28	4136.00	16590.00	38550	20240216	-66.49	12150	20240909	6.34	38550	-66.49	20240216	12150	6.34	20240909	38550	-66.49	20240216	12150	6.34	20240909	5.19	N	054450	500	75 억		17296	N	N	39	N	00	N
50	20241023	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	280	2	2.20	489918120	38290	71.52	12710	13070	12160	16530	8910	12720	12794.94	0.11	0	8724	13313	13016	12863	12566	12413	12940	12490	76	3810	500	9150	10	1	15144233	1969	3.14	0.78	12	0.25	4136.00	16590.00	38550	20240216	-66.28	12150	20240909	7.00	38550	-66.28	20240216	12150	7.00	20240909	38550	-66.28	20240216	12150	7.00	20240909	5.19	N	054450	500	75 억		17296	N	N	2	N	00	N
51	20241023	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	270	2	2.12	432714040	33888	63.30	12710	13040	12160	16530	8910	12720	12768.95	0.11	0	7992	13313	13016	12863	12566	12413	12940	12490	76	3810	500	9150	10	1	15144233	1967	3.14	0.78	12	0.22	4136.00	16590.00	38550	20240216	-66.30	12150	20240909	6.91	38550	-66.30	20240216	12150	6.91	20240909	38550	-66.30	20240216	12150	6.91	20240909	5.19	N	054450	500	75 억		17296	N	N	2	N	00	N
52	20241023	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	90	2	0.71	326304000	25668	47.94	12710	12960	12160	16530	8910	12720	12712.48	0.11	0	4198	13313	13016	12863	12566	12413	12940	12490	76	3810	500	9150	10	1	15144233	1940	3.10	0.77	12	0.17	4136.00	16590.00	38550	20240216	-66.77	12150	20240909	5.43	38550	-66.77	20240216	12150	5.43	20240909	38550	-66.77	20240216	12150	5.43	20240909	5.19	N	054450	500	75 억		17296	N	N	2	N	00	N
53	20241023	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	180	2	1.42	255705530	20170	37.67	12710	12960	12160	16530	8910	12720	12677.52	0.11	0	3031	13313	13016	12863	12566	12413	12940	12490	76	3810	500	9150	10	1	15144233	1954	3.12	0.78	12	0.13	4136.00	16590.00	38550	20240216	-66.54	12150	20240909	6.17	38550	-66.54	20240216	12150	6.17	20240909	38550	-66.54	20240216	12150	6.17	20240909	5.19	N	054450	500	75 억		17296	N	N	2	N	00	N
54	20241023	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	90	2	0.71	180043320	14287	26.69	12710	12830	12160	16530	8910	12720	12601.89	0.11	0	-743	13313	13016	12863	12566	12413	12940	12490	76	3810	500	9150	10	1	15144233	1940	3.10	0.77	12	0.09	4136.00	16590.00	38550	20240216	-66.77	12150	20240909	5.43	38550	-66.77	20240216	12150	5.43	20240909	38550	-66.77	20240216	12150	5.43	20240909	5.19	N	054450	500	75 억		17296	N	N	2	N	00	N
55	20241023	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	0	3	0.00	143704460	11438	21.36	12710	12830	12160	16530	8910	12720	12563.76	0.11	0	-565	13313	13016	12863	12566	12413	12940	12490	76	3810	500	9150	10	1	15144233	1926	3.08	0.77	12	0.08	4136.00	16590.00	38550	20240216	-67.00	12150	20240909	4.69	38550	-67.00	20240216	12150	4.69	20240909	38550	-67.00	20240216	12150	4.69	20240909	5.19	N	054450	500	75 억		17296	N	N	2	N	00	N
56	20241023	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	10	2	0.08	11227250	881	1.65	12710	12800	12710	16530	8910	12720	12743.78	0.11	0	244	13313	13016	12863	12566	12413	12940	12490	76	3810	500	9150	10	1	15144233	1928	3.08	0.77	12	0.01	4136.00	16590.00	38550	20240216	-66.98	12150	20240909	4.77	38550	-66.98	20240216	12150	4.77	20240909	38550	-66.98	20240216	12150	4.77	20240909	5.19	N	054450	500	75 억		17296	N	N	2	N	00	N
57	20241022	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-450	5	-3.42	685084740	53301	73.45	13040	13160	12710	17120	9220	13170	12854.96	0.23	0	-16035	13950	13560	13110	12720	12270	13755	12915	76	3950	500	9480	10	1	15144233	1926	3.08	0.77	12	0.35	4136.00	16590.00	38550	20240216	-67.00	12150	20240909	4.69	38550	-67.00	20240216	12150	4.69	20240909	38550	-67.00	20240216	12150	4.69	20240909	5.16	N	054450	500	75 억		34397	N	N	2	N	00	N
58	20241022	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	-390	5	-2.96	605382860	47051	64.84	13040	13160	12770	17120	9220	13170	12866.52	0.23	0	-12691	13950	13560	13110	12720	12270	13755	12915	76	3950	500	9480	10	1	15144233	1935	3.09	0.77	12	0.31	4136.00	16590.00	38550	20240216	-66.85	12150	20240909	5.19	38550	-66.85	20240216	12150	5.19	20240909	38550	-66.85	20240216	12150	5.19	20240909	5.16	N	054450	500	75 억		34397	N	N	15	N	00	N
59	20241022	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-350	5	-2.66	507261520	39387	54.28	13040	13160	12780	17120	9220	13170	12878.90	0.23	0	-9829	13950	13560	13110	12720	12270	13755	12915	76	3950	500	9480	10	1	15144233	1941	3.10	0.77	12	0.26	4136.00	16590.00	38550	20240216	-66.74	12150	20240909	5.51	38550	-66.74	20240216	12150	5.51	20240909	38550	-66.74	20240216	12150	5.51	20240909	5.16	N	054450	500	75 억		34397	N	N	15	N	00	N
60	20241022	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	-340	5	-2.58	461550030	35836	49.38	13040	13160	12780	17120	9220	13170	12879.50	0.23	0	-8390	13950	13560	13110	12720	12270	13755	12915	76	3950	500	9480	10	1	15144233	1943	3.10	0.77	12	0.24	4136.00	16590.00	38550	20240216	-66.72	12150	20240909	5.60	38550	-66.72	20240216	12150	5.60	20240909	38550	-66.72	20240216	12150	5.60	20240909	5.16	N	054450	500	75 억		34397	N	N	15	N	00	N
61	20241022	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12870	-300	5	-2.28	372350060	28898	39.82	13040	13160	12780	17120	9220	13170	12884.97	0.23	0	-9447	13950	13560	13110	12720	12270	13755	12915	76	3950	500	9480	10	1	15144233	1949	3.11	0.78	12	0.19	4136.00	16590.00	38550	20240216	-66.61	12150	20240909	5.93	38550	-66.61	20240216	12150	5.93	20240909	38550	-66.61	20240216	12150	5.93	20240909	5.16	N	054450	500	75 억		34397	N	N	15	N	00	N
62	20241022	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-230	5	-1.75	343923690	26691	36.78	13040	13160	12780	17120	9220	13170	12885.37	0.23	0	-9317	13950	13560	13110	12720	12270	13755	12915	76	3950	500	9480	10	1	15144233	1960	3.13	0.78	12	0.18	4136.00	16590.00	38550	20240216	-66.43	12150	20240909	6.50	38550	-66.43	20240216	12150	6.50	20240909	38550	-66.43	20240216	12150	6.50	20240909	5.16	N	054450	500	75 억		34397	N	N	15	N	00	N
63	20241022	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-350	5	-2.66	289461430	22448	30.94	13040	13160	12780	17120	9220	13170	12894.74	0.23	0	-10863	13950	13560	13110	12720	12270	13755	12915	76	3950	500	9480	10	1	15144233	1941	3.10	0.77	12	0.15	4136.00	16590.00	38550	20240216	-66.74	12150	20240909	5.51	38550	-66.74	20240216	12150	5.51	20240909	38550	-66.74	20240216	12150	5.51	20240909	5.16	N	054450	500	75 억		34397	N	N	15	N	00	N
64	20241022	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	-40	5	-0.30	22384620	1715	2.36	13040	13160	13040	17120	9220	13170	13052.19	0.23	0	-230	13950	13560	13110	12720	12270	13755	12915	76	3950	500	9480	10	1	15144233	1988	3.17	0.79	12	0.01	4136.00	16590.00	38550	20240216	-65.94	12150	20240909	8.07	38550	-65.94	20240216	12150	8.07	20240909	38550	-65.94	20240216	12150	8.07	20240909	5.16	N	054450	500	75 억		34397	N	N	15	N	00	N
65	20241021	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13170	310	2	2.41	950513150	72136	83.53	12990	13500	12660	16710	9010	12860	13176.69	0.10	0	20155	13606	13232	13036	12662	12466	13135	12565	76	3850	500	9250	10	1	15144233	1994	3.18	0.79	12	0.48	4136.00	16590.00	38550	20240216	-65.84	12150	20240909	8.40	38550	-65.84	20240216	12150	8.40	20240909	38550	-65.84	20240216	12150	8.40	20240909	5.18	N	054450	500	75 억		14513	N	N	15	N	00	N
66	20241021	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	390	2	3.03	906030520	68762	79.62	12990	13500	12660	16710	9010	12860	13176.33	0.10	0	19062	13606	13232	13036	12662	12466	13135	12565	76	3850	500	9250	10	1	15144233	2007	3.20	0.80	12	0.45	4136.00	16590.00	38550	20240216	-65.63	12150	20240909	9.05	38550	-65.63	20240216	12150	9.05	20240909	38550	-65.63	20240216	12150	9.05	20240909	5.18	N	054450	500	75 억		14513	N	N	23	N	00	N
67	20241021	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	430	2	3.34	862200440	65455	75.79	12990	13500	12660	16710	9010	12860	13172.42	0.10	0	18875	13606	13232	13036	12662	12466	13135	12565	76	3850	500	9250	10	1	15144233	2013	3.21	0.80	12	0.43	4136.00	16590.00	38550	20240216	-65.53	12150	20240909	9.38	38550	-65.53	20240216	12150	9.38	20240909	38550	-65.53	20240216	12150	9.38	20240909	5.18	N	054450	500	75 억		14513	N	N	23	N	00	N
68	20241021	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	460	2	3.58	829900660	63026	72.98	12990	13500	12660	16710	9010	12860	13167.59	0.10	0	18925	13606	13232	13036	12662	12466	13135	12565	76	3850	500	9250	10	1	15144233	2017	3.22	0.80	12	0.42	4136.00	16590.00	38550	20240216	-65.45	12150	20240909	9.63	38550	-65.45	20240216	12150	9.63	20240909	38550	-65.45	20240216	12150	9.63	20240909	5.18	N	054450	500	75 억		14513	N	N	23	N	00	N
69	20241021	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	350	2	2.72	803567580	61046	70.69	12990	13500	12660	16710	9010	12860	13163.31	0.10	0	18264	13606	13232	13036	12662	12466	13135	12565	76	3850	500	9250	10	1	15144233	2001	3.19	0.80	12	0.40	4136.00	16590.00	38550	20240216	-65.73	12150	20240909	8.72	38550	-65.73	20240216	12150	8.72	20240909	38550	-65.73	20240216	12150	8.72	20240909	5.18	N	054450	500	75 억		14513	N	N	23	N	00	N
70	20241021	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	600	2	4.67	710757240	54104	62.65	12990	13500	12660	16710	9010	12860	13136.87	0.10	0	17051	13606	13232	13036	12662	12466	13135	12565	76	3850	500	9250	10	1	15144233	2038	3.25	0.81	12	0.36	4136.00	16590.00	38550	20240216	-65.08	12150	20240909	10.78	38550	-65.08	20240216	12150	10.78	20240909	38550	-65.08	20240216	12150	10.78	20240909	5.18	N	054450	500	75 억		14513	N	N	23	N	00	N
71	20241021	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	270	2	2.10	353066720	27335	31.65	12990	13130	12660	16710	9010	12860	12916.29	0.10	0	8294	13606	13232	13036	12662	12466	13135	12565	76	3850	500	9250	10	1	15144233	1988	3.17	0.79	12	0.18	4136.00	16590.00	38550	20240216	-65.94	12150	20240909	8.07	38550	-65.94	20240216	12150	8.07	20240909	38550	-65.94	20240216	12150	8.07	20240909	5.18	N	054450	500	75 억		14513	N	N	23	N	00	N
72	20241021	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	0	3	0.00	16311090	1264	1.46	12990	12990	12850	16710	9010	12860	12904.34	0.10	0	-1	13606	13232	13036	12662	12466	13135	12565	76	3850	500	9250	10	1	15144233	1948	3.11	0.78	12	0.01	4136.00	16590.00	38550	20240216	-66.64	12150	20240909	5.84	38550	-66.64	20240216	12150	5.84	20240909	38550	-66.64	20240216	12150	5.84	20240909	5.18	N	054450	500	75 억		14513	N	N	23	N	00	N
73	20241018	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	-550	5	-4.10	1095943470	84487	138.12	13370	13410	12840	17430	9390	13410	12977.62	0.19	0	-14256	13776	13592	13416	13232	13056	13505	13145	76	4020	500	9650	10	1	15144233	1948	3.11	0.78	12	0.56	4136.00	16590.00	38550	20240216	-66.64	12150	20240909	5.84	38550	-66.64	20240216	12150	5.84	20240909	38550	-66.64	20240216	12150	5.84	20240909	5.23	N	054450	500	75 억		29420	N	N	23	N	00	N
74	20241018	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	-510	5	-3.80	849973690	65369	106.87	13370	13410	12840	17430	9390	13410	13002.70	0.19	0	-13149	13776	13592	13416	13232	13056	13505	13145	76	4020	500	9650	10	1	15144233	1954	3.12	0.78	12	0.43	4136.00	16590.00	38550	20240216	-66.54	12150	20240909	6.17	38550	-66.54	20240216	12150	6.17	20240909	38550	-66.54	20240216	12150	6.17	20240909	5.23	N	054450	500	75 억		29420	N	N	77	N	00	N
75	20241018	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	-510	5	-3.80	733698860	56358	92.14	13370	13410	12840	17430	9390	13410	13018.54	0.19	0	-15320	13776	13592	13416	13232	13056	13505	13145	76	4020	500	9650	10	1	15144233	1954	3.12	0.78	12	0.37	4136.00	16590.00	38550	20240216	-66.54	12150	20240909	6.17	38550	-66.54	20240216	12150	6.17	20240909	38550	-66.54	20240216	12150	6.17	20240909	5.23	N	054450	500	75 억		29420	N	N	77	N	00	N
76	20241018	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	-560	5	-4.18	661250730	50729	82.93	13370	13410	12850	17430	9390	13410	13034.96	0.19	0	-16634	13776	13592	13416	13232	13056	13505	13145	76	4020	500	9650	10	1	15144233	1946	3.11	0.77	12	0.33	4136.00	16590.00	38550	20240216	-66.67	12150	20240909	5.76	38550	-66.67	20240216	12150	5.76	20240909	38550	-66.67	20240216	12150	5.76	20240909	5.23	N	054450	500	75 억		29420	N	N	77	N	00	N
77	20241018	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	-430	5	-3.21	506155480	38732	63.32	13370	13410	12950	17430	9390	13410	13068.15	0.19	0	-11495	13776	13592	13416	13232	13056	13505	13145	76	4020	500	9650	10	1	15144233	1966	3.14	0.78	12	0.26	4136.00	16590.00	38550	20240216	-66.33	12150	20240909	6.83	38550	-66.33	20240216	12150	6.83	20240909	38550	-66.33	20240216	12150	6.83	20240909	5.23	N	054450	500	75 억		29420	N	N	77	N	00	N
78	20241018	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-410	5	-3.06	436466260	33361	54.54	13370	13410	12970	17430	9390	13410	13083.13	0.19	0	-9732	13776	13592	13416	13232	13056	13505	13145	76	4020	500	9650	10	1	15144233	1969	3.14	0.78	12	0.22	4136.00	16590.00	38550	20240216	-66.28	12150	20240909	7.00	38550	-66.28	20240216	12150	7.00	20240909	38550	-66.28	20240216	12150	7.00	20240909	5.23	N	054450	500	75 억		29420	N	N	77	N	00	N
79	20241018	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	-340	5	-2.54	246933700	18805	30.74	13370	13410	13020	17430	9390	13410	13131.28	0.19	0	-7186	13776	13592	13416	13232	13056	13505	13145	76	4020	500	9650	10	1	15144233	1979	3.16	0.79	12	0.12	4136.00	16590.00	38550	20240216	-66.10	12150	20240909	7.57	38550	-66.10	20240216	12150	7.57	20240909	38550	-66.10	20240216	12150	7.57	20240909	5.23	N	054450	500	75 억		29420	N	N	77	N	00	N
80	20241018	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-80	5	-0.60	17031510	1274	2.08	13370	13410	13330	17430	9390	13410	13368.53	0.19	0	-1	13776	13592	13416	13232	13056	13505	13145	76	4020	500	9650	10	1	15144233	2019	3.22	0.80	12	0.01	4136.00	16590.00	38550	20240216	-65.42	12150	20240909	9.71	38550	-65.42	20240216	12150	9.71	20240909	38550	-65.42	20240216	12150	9.71	20240909	5.23	N	054450	500	75 억		29420	N	N	77	N	00	N
81	20241017	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	-60	5	-0.45	812462350	60770	111.08	13470	13600	13240	17510	9430	13470	13369.41	0.18	0	2734	13756	13612	13506	13362	13256	13560	13310	76	4040	500	9690	10	1	15144233	2031	3.24	0.81	12	0.40	4136.00	16590.00	38550	20240216	-65.21	12150	20240909	10.37	38550	-65.21	20240216	12150	10.37	20240909	38550	-65.21	20240216	12150	10.37	20240909	5.21	N	054450	500	75 억		27602	N	N	77	N	00	N
82	20241017	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	-110	5	-0.82	707585820	52941	96.77	13470	13600	13240	17510	9430	13470	13365.55	0.18	0	-2565	13756	13612	13506	13362	13256	13560	13310	76	4040	500	9690	10	1	15144233	2023	3.23	0.81	12	0.35	4136.00	16590.00	38550	20240216	-65.34	12150	20240909	9.96	38550	-65.34	20240216	12150	9.96	20240909	38550	-65.34	20240216	12150	9.96	20240909	5.21	N	054450	500	75 억		27602	N	N	7	N	00	N
83	20241017	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	-220	5	-1.63	613665880	45893	83.89	13470	13600	13240	17510	9430	13470	13371.67	0.18	0	-5836	13756	13612	13506	13362	13256	13560	13310	76	4040	500	9690	10	1	15144233	2007	3.20	0.80	12	0.30	4136.00	16590.00	38550	20240216	-65.63	12150	20240909	9.05	38550	-65.63	20240216	12150	9.05	20240909	38550	-65.63	20240216	12150	9.05	20240909	5.21	N	054450	500	75 억		27602	N	N	7	N	00	N
84	20241017	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	-160	5	-1.19	511501200	38190	69.81	13470	13600	13290	17510	9430	13470	13393.59	0.18	0	-3582	13756	13612	13506	13362	13256	13560	13310	76	4040	500	9690	10	1	15144233	2016	3.22	0.80	12	0.25	4136.00	16590.00	38550	20240216	-65.47	12150	20240909	9.55	38550	-65.47	20240216	12150	9.55	20240909	38550	-65.47	20240216	12150	9.55	20240909	5.21	N	054450	500	75 억		27602	N	N	7	N	00	N
85	20241017	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-140	5	-1.04	450591540	33616	61.45	13470	13600	13290	17510	9430	13470	13404.08	0.18	0	-2773	13756	13612	13506	13362	13256	13560	13310	76	4040	500	9690	10	1	15144233	2019	3.22	0.80	12	0.22	4136.00	16590.00	38550	20240216	-65.42	12150	20240909	9.71	38550	-65.42	20240216	12150	9.71	20240909	38550	-65.42	20240216	12150	9.71	20240909	5.21	N	054450	500	75 억		27602	N	N	7	N	00	N
86	20241017	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13300	-170	5	-1.26	381984830	28471	52.04	13470	13600	13290	17510	9430	13470	13416.63	0.18	0	-4940	13756	13612	13506	13362	13256	13560	13310	76	4040	500	9690	10	1	15144233	2014	3.22	0.80	12	0.19	4136.00	16590.00	38550	20240216	-65.50	12150	20240909	9.47	38550	-65.50	20240216	12150	9.47	20240909	38550	-65.50	20240216	12150	9.47	20240909	5.21	N	054450	500	75 억		27602	N	N	7	N	00	N
87	20241017	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-30	5	-0.22	241985100	17979	32.86	13470	13600	13390	17510	9430	13470	13459.32	0.18	0	-2848	13756	13612	13506	13362	13256	13560	13310	76	4040	500	9690	10	1	15144233	2035	3.25	0.81	12	0.12	4136.00	16590.00	38550	20240216	-65.14	12150	20240909	10.62	38550	-65.14	20240216	12150	10.62	20240909	38550	-65.14	20240216	12150	10.62	20240909	5.21	N	054450	500	75 억		27602	N	N	7	N	00	N
88	20241017	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	60	2	0.45	76563360	5672	10.37	13470	13600	13470	17510	9430	13470	13498.48	0.18	0	-1115	13756	13612	13506	13362	13256	13560	13310	76	4040	500	9690	10	1	15144233	2049	3.27	0.82	12	0.04	4136.00	16590.00	38550	20240216	-64.90	12150	20240909	11.36	38550	-64.90	20240216	12150	11.36	20240909	38550	-64.90	20240216	12150	11.36	20240909	5.21	N	054450	500	75 억		27602	N	N	7	N	00	N
89	20241016	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-350	5	-2.53	667478350	49413	80.86	13630	13650	13400	17960	9680	13820	13508.15	0.18	0	795	14366	14092	13936	13662	13506	14015	13585	76	4140	500	9950	10	1	15144233	2040	3.26	0.81	12	0.33	4136.00	16590.00	38550	20240216	-65.06	12150	20240909	10.86	38550	-65.06	20240216	12150	10.86	20240909	38550	-65.06	20240216	12150	10.86	20240909	5.20	N	054450	500	75 억		26943	N	N	7	N	00	N
90	20241016	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-350	5	-2.53	619877460	45882	75.08	13630	13650	13400	17960	9680	13820	13510.25	0.18	0	477	14366	14092	13936	13662	13506	14015	13585	76	4140	500	9950	10	1	15144233	2040	3.26	0.81	12	0.30	4136.00	16590.00	38550	20240216	-65.06	12150	20240909	10.86	38550	-65.06	20240216	12150	10.86	20240909	38550	-65.06	20240216	12150	10.86	20240909	5.20	N	054450	500	75 억		26943	N	N	36	N	00	N
91	20241016	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	-280	5	-2.03	479189060	35449	58.01	13630	13650	13400	17960	9680	13820	13517.69	0.18	0	-612	14366	14092	13936	13662	13506	14015	13585	76	4140	500	9950	10	1	15144233	2051	3.27	0.82	12	0.23	4136.00	16590.00	38550	20240216	-64.88	12150	20240909	11.44	38550	-64.88	20240216	12150	11.44	20240909	38550	-64.88	20240216	12150	11.44	20240909	5.20	N	054450	500	75 억		26943	N	N	36	N	00	N
92	20241016	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	-270	5	-1.95	383800710	28400	46.47	13630	13650	13400	17960	9680	13820	13514.10	0.18	0	-1805	14366	14092	13936	13662	13506	14015	13585	76	4140	500	9950	10	1	15144233	2052	3.28	0.82	12	0.19	4136.00	16590.00	38550	20240216	-64.85	12150	20240909	11.52	38550	-64.85	20240216	12150	11.52	20240909	38550	-64.85	20240216	12150	11.52	20240909	5.20	N	054450	500	75 억		26943	N	N	36	N	00	N
93	20241016	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	-270	5	-1.95	325110080	24062	39.37	13630	13650	13400	17960	9680	13820	13511.34	0.18	0	-3549	14366	14092	13936	13662	13506	14015	13585	76	4140	500	9950	10	1	15144233	2052	3.28	0.82	12	0.16	4136.00	16590.00	38550	20240216	-64.85	12150	20240909	11.52	38550	-64.85	20240216	12150	11.52	20240909	38550	-64.85	20240216	12150	11.52	20240909	5.20	N	054450	500	75 억		26943	N	N	36	N	00	N
94	20241016	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	-290	5	-2.10	286087100	21175	34.65	13630	13650	13400	17960	9680	13820	13510.59	0.18	0	-3796	14366	14092	13936	13662	13506	14015	13585	76	4140	500	9950	10	1	15144233	2049	3.27	0.82	12	0.14	4136.00	16590.00	38550	20240216	-64.90	12150	20240909	11.36	38550	-64.90	20240216	12150	11.36	20240909	38550	-64.90	20240216	12150	11.36	20240909	5.20	N	054450	500	75 억		26943	N	N	36	N	00	N
95	20241016	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	-270	5	-1.95	202985870	15026	24.59	13630	13650	13400	17960	9680	13820	13508.96	0.18	0	-4997	14366	14092	13936	13662	13506	14015	13585	76	4140	500	9950	10	1	15144233	2052	3.28	0.82	12	0.10	4136.00	16590.00	38550	20240216	-64.85	12150	20240909	11.52	38550	-64.85	20240216	12150	11.52	20240909	38550	-64.85	20240216	12150	11.52	20240909	5.20	N	054450	500	75 억		26943	N	N	36	N	00	N
96	20241016	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13510	-310	5	-2.24	76082680	5611	9.18	13630	13650	13400	17960	9680	13820	13559.51	0.18	0	-1831	14366	14092	13936	13662	13506	14015	13585	76	4140	500	9950	10	1	15144233	2046	3.27	0.81	12	0.04	4136.00	16590.00	38550	20240216	-64.95	12150	20240909	11.19	38550	-64.95	20240216	12150	11.19	20240909	38550	-64.95	20240216	12150	11.19	20240909	5.20	N	054450	500	75 억		26943	N	N	36	N	00	N
97	20241015	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	-150	5	-1.07	847532570	60974	114.18	14050	14210	13780	18160	9780	13970	13899.94	0.26	0	-11880	14143	14056	13903	13816	13663	14100	13860	76	4190	500	10050	10	1	15144233	2093	3.34	0.83	12	0.40	4136.00	16590.00	38550	20240216	-64.15	12150	20240909	13.74	38550	-64.15	20240216	12150	13.74	20240909	38550	-64.15	20240216	12150	13.74	20240909	5.23	N	054450	500	75 억		39255	N	N	36	N	00	N
98	20241015	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-170	5	-1.22	791341670	56901	106.56	14050	14210	13780	18160	9780	13970	13907.34	0.26	0	-11873	14143	14056	13903	13816	13663	14100	13860	76	4190	500	10050	10	1	15144233	2090	3.34	0.83	12	0.38	4136.00	16590.00	38550	20240216	-64.20	12150	20240909	13.58	38550	-64.20	20240216	12150	13.58	20240909	38550	-64.20	20240216	12150	13.58	20240909	5.23	N	054450	500	75 억		39255	N	N	7	N	00	N
99	20241015	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	-100	5	-0.72	629728150	45195	84.63	14050	14210	13780	18160	9780	13970	13933.58	0.26	0	-9203	14143	14056	13903	13816	13663	14100	13860	76	4190	500	10050	10	1	15144233	2101	3.35	0.84	12	0.30	4136.00	16590.00	38550	20240216	-64.02	12150	20240909	14.16	38550	-64.02	20240216	12150	14.16	20240909	38550	-64.02	20240216	12150	14.16	20240909	5.23	N	054450	500	75 억		39255	N	N	7	N	00	N
100	20241015	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-90	5	-0.64	577227420	41407	77.54	14050	14210	13780	18160	9780	13970	13940.33	0.26	0	-7664	14143	14056	13903	13816	13663	14100	13860	76	4190	500	10050	10	1	15144233	2102	3.36	0.84	12	0.27	4136.00	16590.00	38550	20240216	-63.99	12150	20240909	14.24	38550	-63.99	20240216	12150	14.24	20240909	38550	-63.99	20240216	12150	14.24	20240909	5.23	N	054450	500	75 억		39255	N	N	7	N	00	N
101	20241015	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	-50	5	-0.36	548647470	39348	73.69	14050	14210	13780	18160	9780	13970	13943.47	0.26	0	-6974	14143	14056	13903	13816	13663	14100	13860	76	4190	500	10050	10	1	15144233	2108	3.37	0.84	12	0.26	4136.00	16590.00	38550	20240216	-63.89	12150	20240909	14.57	38550	-63.89	20240216	12150	14.57	20240909	38550	-63.89	20240216	12150	14.57	20240909	5.23	N	054450	500	75 억		39255	N	N	7	N	00	N
102	20241015	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	-20	5	-0.14	488752130	35039	65.62	14050	14210	13780	18160	9780	13970	13948.80	0.26	0	-7358	14143	14056	13903	13816	13663	14100	13860	76	4190	500	10050	10	1	15144233	2113	3.37	0.84	12	0.23	4136.00	16590.00	38550	20240216	-63.81	12150	20240909	14.81	38550	-63.81	20240216	12150	14.81	20240909	38550	-63.81	20240216	12150	14.81	20240909	5.23	N	054450	500	75 억		39255	N	N	7	N	00	N
103	20241015	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-110	5	-0.79	353869050	25282	47.34	14050	14210	13810	18160	9780	13970	13996.88	0.26	0	-5226	14143	14056	13903	13816	13663	14100	13860	76	4190	500	10050	10	1	15144233	2099	3.35	0.84	12	0.17	4136.00	16590.00	38550	20240216	-64.05	12150	20240909	14.07	38550	-64.05	20240216	12150	14.07	20240909	38550	-64.05	20240216	12150	14.07	20240909	5.23	N	054450	500	75 억		39255	N	N	7	N	00	N
104	20241015	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	230	2	1.65	101522870	7175	13.44	14050	14210	14020	18160	9780	13970	14149.53	0.26	0	4033	14143	14056	13903	13816	13663	14100	13860	76	4190	500	10050	10	1	15144233	2150	3.43	0.86	12	0.05	4136.00	16590.00	38550	20240216	-63.16	12150	20240909	16.87	38550	-63.16	20240216	12150	16.87	20240909	38550	-63.16	20240216	12150	16.87	20240909	5.23	N	054450	500	75 억		39255	N	N	7	N	00	N
105	20241014	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	150	2	1.09	735026240	53000	85.15	13760	13990	13750	17960	9680	13820	13867.46	0.23	0	4856	14340	14080	13890	13630	13440	14210	13760	76	4140	500	9950	10	1	15144233	2116	3.38	0.84	12	0.35	4136.00	16590.00	38550	20240216	-63.76	12150	20240909	14.98	38550	-63.76	20240216	12150	14.98	20240909	38550	-63.76	20240216	12150	14.98	20240909	5.21	N	054450	500	75 억		35012	N	N	7	N	00	N
106	20241014	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	100	2	0.72	686819960	49542	79.59	13760	13990	13750	17960	9680	13820	13863.46	0.23	0	4260	14340	14080	13890	13630	13440	14210	13760	76	4140	500	9950	10	1	15144233	2108	3.37	0.84	12	0.33	4136.00	16590.00	38550	20240216	-63.89	12150	20240909	14.57	38550	-63.89	20240216	12150	14.57	20240909	38550	-63.89	20240216	12150	14.57	20240909	5.21	N	054450	500	75 억		35012	N	N	16	N	00	N
107	20241014	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	60	2	0.43	569703630	41135	66.09	13760	13970	13750	17960	9680	13820	13849.67	0.23	0	2146	14340	14080	13890	13630	13440	14210	13760	76	4140	500	9950	10	1	15144233	2102	3.36	0.84	12	0.27	4136.00	16590.00	38550	20240216	-63.99	12150	20240909	14.24	38550	-63.99	20240216	12150	14.24	20240909	38550	-63.99	20240216	12150	14.24	20240909	5.21	N	054450	500	75 억		35012	N	N	16	N	00	N
108	20241014	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	80	2	0.58	499046420	36039	57.90	13760	13970	13750	17960	9680	13820	13847.46	0.23	0	320	14340	14080	13890	13630	13440	14210	13760	76	4140	500	9950	10	1	15144233	2105	3.36	0.84	12	0.24	4136.00	16590.00	38550	20240216	-63.94	12150	20240909	14.40	38550	-63.94	20240216	12150	14.40	20240909	38550	-63.94	20240216	12150	14.40	20240909	5.21	N	054450	500	75 억		35012	N	N	16	N	00	N
109	20241014	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-20	5	-0.14	450854320	32561	52.31	13760	13970	13750	17960	9680	13820	13846.52	0.23	0	-233	14340	14080	13890	13630	13440	14210	13760	76	4140	500	9950	10	1	15144233	2090	3.34	0.83	12	0.22	4136.00	16590.00	38550	20240216	-64.20	12150	20240909	13.58	38550	-64.20	20240216	12150	13.58	20240909	38550	-64.20	20240216	12150	13.58	20240909	5.21	N	054450	500	75 억		35012	N	N	16	N	00	N
110	20241014	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-10	5	-0.07	405516070	29270	47.02	13760	13970	13750	17960	9680	13820	13854.42	0.23	0	160	14340	14080	13890	13630	13440	14210	13760	76	4140	500	9950	10	1	15144233	2091	3.34	0.83	12	0.19	4136.00	16590.00	38550	20240216	-64.18	12150	20240909	13.66	38550	-64.18	20240216	12150	13.66	20240909	38550	-64.18	20240216	12150	13.66	20240909	5.21	N	054450	500	75 억		35012	N	N	16	N	00	N
111	20241014	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	100	2	0.72	237850190	17150	27.55	13760	13970	13750	17960	9680	13820	13869.04	0.23	0	2663	14340	14080	13890	13630	13440	14210	13760	76	4140	500	9950	10	1	15144233	2108	3.37	0.84	12	0.11	4136.00	16590.00	38550	20240216	-63.89	12150	20240909	14.57	38550	-63.89	20240216	12150	14.57	20240909	38550	-63.89	20240216	12150	14.57	20240909	5.21	N	054450	500	75 억		35012	N	N	16	N	00	N
112	20241014	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	-60	5	-0.43	52476170	3811	6.12	13760	13820	13750	17960	9680	13820	13768.58	0.23	0	-476	14340	14080	13890	13630	13440	14210	13760	76	4140	500	9950	10	1	15144233	2084	3.33	0.83	12	0.03	4136.00	16590.00	38550	20240216	-64.31	12150	20240909	13.25	38550	-64.31	20240216	12150	13.25	20240909	38550	-64.31	20240216	12150	13.25	20240909	5.21	N	054450	500	75 억		35012	N	N	16	N	00	N
113	20241011	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	10	2	0.07	862017400	61709	77.89	13810	14150	13700	17950	9670	13810	13969.26	0.18	0	8053	14590	14200	14000	13610	13410	14100	13510	76	4140	500	9940	10	1	15144233	2093	3.34	0.83	12	0.41	4136.00	16590.00	38550	20240216	-64.15	12150	20240909	13.74	38550	-64.15	20240216	12150	13.74	20240909	38550	-64.15	20240216	12150	13.74	20240909	5.21	N	054450	500	75 억		26909	N	N	16	N	00	N
114	20241011	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-10	5	-0.07	823235770	58901	74.34	13810	14150	13700	17950	9670	13810	13976.60	0.18	0	8607	14590	14200	14000	13610	13410	14100	13510	76	4140	500	9940	10	1	15144233	2090	3.34	0.83	12	0.39	4136.00	16590.00	38550	20240216	-64.20	12150	20240909	13.58	38550	-64.20	20240216	12150	13.58	20240909	38550	-64.20	20240216	12150	13.58	20240909	5.21	N	054450	500	75 억		26909	N	N	26	N	00	N
115	20241011	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-30	5	-0.22	747691340	53415	67.42	13810	14150	13700	17950	9670	13810	13997.78	0.18	0	9359	14590	14200	14000	13610	13410	14100	13510	76	4140	500	9940	10	1	15144233	2087	3.33	0.83	12	0.35	4136.00	16590.00	38550	20240216	-64.25	12150	20240909	13.42	38550	-64.25	20240216	12150	13.42	20240909	38550	-64.25	20240216	12150	13.42	20240909	5.21	N	054450	500	75 억		26909	N	N	26	N	00	N
116	20241011	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	140	2	1.01	656135640	46819	59.09	13810	14150	13700	17950	9670	13810	14014.31	0.18	0	9964	14590	14200	14000	13610	13410	14100	13510	76	4140	500	9940	10	1	15144233	2113	3.37	0.84	12	0.31	4136.00	16590.00	38550	20240216	-63.81	12150	20240909	14.81	38550	-63.81	20240216	12150	14.81	20240909	38550	-63.81	20240216	12150	14.81	20240909	5.21	N	054450	500	75 억		26909	N	N	26	N	00	N
117	20241011	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	230	2	1.67	567003660	40450	51.06	13810	14150	13700	17950	9670	13810	14017.40	0.18	0	7015	14590	14200	14000	13610	13410	14100	13510	76	4140	500	9940	10	1	15144233	2126	3.39	0.85	12	0.27	4136.00	16590.00	38550	20240216	-63.58	12150	20240909	15.56	38550	-63.58	20240216	12150	15.56	20240909	38550	-63.58	20240216	12150	15.56	20240909	5.21	N	054450	500	75 억		26909	N	N	26	N	00	N
118	20241011	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	300	2	2.17	449168350	32077	40.49	13810	14150	13700	17950	9670	13810	14002.82	0.18	0	6056	14590	14200	14000	13610	13410	14100	13510	76	4140	500	9940	10	1	15144233	2137	3.41	0.85	12	0.21	4136.00	16590.00	38550	20240216	-63.40	12150	20240909	16.13	38550	-63.40	20240216	12150	16.13	20240909	38550	-63.40	20240216	12150	16.13	20240909	5.21	N	054450	500	75 억		26909	N	N	26	N	00	N
119	20241011	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	140	2	1.01	214548790	15406	19.45	13810	14040	13700	17950	9670	13810	13926.32	0.18	0	5097	14590	14200	14000	13610	13410	14100	13510	76	4140	500	9940	10	1	15144233	2113	3.37	0.84	12	0.10	4136.00	16590.00	38550	20240216	-63.81	12150	20240909	14.81	38550	-63.81	20240216	12150	14.81	20240909	38550	-63.81	20240216	12150	14.81	20240909	5.21	N	054450	500	75 억		26909	N	N	26	N	00	N
120	20241011	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	160	2	1.16	33282970	2398	3.03	13810	13990	13700	17950	9670	13810	13879.50	0.18	0	754	14590	14200	14000	13610	13410	14100	13510	76	4140	500	9940	10	1	15144233	2116	3.38	0.84	12	0.02	4136.00	16590.00	38550	20240216	-63.76	12150	20240909	14.98	38550	-63.76	20240216	12150	14.98	20240909	38550	-63.76	20240216	12150	14.98	20240909	5.21	N	054450	500	75 억		26909	N	N	26	N	00	N
121	20241010	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-450	5	-3.16	1108448570	78977	102.92	14320	14390	13800	18530	9990	14260	14035.72	0.32	0	-20696	14793	14526	14373	14106	13953	14450	14030	76	4270	500	10260	10	1	15144233	2091	3.34	0.83	12	0.52	4136.00	16590.00	38550	20240216	-64.18	12150	20240909	13.66	38550	-64.18	20240216	12150	13.66	20240909	38550	-64.18	20240216	12150	13.66	20240909	5.37	N	054450	500	75 억		47893	N	N	26	N	00	N
122	20241010	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-420	5	-2.95	1038693530	73928	96.34	14320	14390	13830	18530	9990	14260	14050.07	0.32	0	-19676	14793	14526	14373	14106	13953	14450	14030	76	4270	500	10260	10	1	15144233	2096	3.35	0.83	12	0.49	4136.00	16590.00	38550	20240216	-64.10	12150	20240909	13.91	38550	-64.10	20240216	12150	13.91	20240909	38550	-64.10	20240216	12150	13.91	20240909	5.37	N	054450	500	75 억		47893	N	N	35	N	00	N
123	20241010	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	-270	5	-1.89	795811580	56433	73.54	14320	14390	13930	18530	9990	14260	14101.88	0.32	0	-13089	14793	14526	14373	14106	13953	14450	14030	76	4270	500	10260	10	1	15144233	2119	3.38	0.84	12	0.37	4136.00	16590.00	38550	20240216	-63.71	12150	20240909	15.14	38550	-63.71	20240216	12150	15.14	20240909	38550	-63.71	20240216	12150	15.14	20240909	5.37	N	054450	500	75 억		47893	N	N	35	N	00	N
124	20241010	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	-280	5	-1.96	699074110	49503	64.51	14320	14390	13980	18530	9990	14260	14121.85	0.32	0	-8293	14793	14526	14373	14106	13953	14450	14030	76	4270	500	10260	10	1	15144233	2117	3.38	0.84	12	0.33	4136.00	16590.00	38550	20240216	-63.74	12150	20240909	15.06	38550	-63.74	20240216	12150	15.06	20240909	38550	-63.74	20240216	12150	15.06	20240909	5.37	N	054450	500	75 억		47893	N	N	35	N	00	N
125	20241010	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-180	5	-1.26	509748670	36007	46.93	14320	14390	14010	18530	9990	14260	14156.93	0.32	0	-1703	14793	14526	14373	14106	13953	14450	14030	76	4270	500	10260	10	1	15144233	2132	3.40	0.85	12	0.24	4136.00	16590.00	38550	20240216	-63.48	12150	20240909	15.88	38550	-63.48	20240216	12150	15.88	20240909	38550	-63.48	20240216	12150	15.88	20240909	5.37	N	054450	500	75 억		47893	N	N	35	N	00	N
126	20241010	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-180	5	-1.26	471890460	33322	43.43	14320	14390	14010	18530	9990	14260	14161.53	0.32	0	-1742	14793	14526	14373	14106	13953	14450	14030	76	4270	500	10260	10	1	15144233	2132	3.40	0.85	12	0.22	4136.00	16590.00	38550	20240216	-63.48	12150	20240909	15.88	38550	-63.48	20240216	12150	15.88	20240909	38550	-63.48	20240216	12150	15.88	20240909	5.37	N	054450	500	75 억		47893	N	N	35	N	00	N
127	20241010	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14070	-190	5	-1.33	379938000	26790	34.91	14320	14390	14010	18530	9990	14260	14182.08	0.32	0	-1494	14793	14526	14373	14106	13953	14450	14030	76	4270	500	10260	10	1	15144233	2131	3.40	0.85	12	0.18	4136.00	16590.00	38550	20240216	-63.50	12150	20240909	15.80	38550	-63.50	20240216	12150	15.80	20240909	38550	-63.50	20240216	12150	15.80	20240909	5.37	N	054450	500	75 억		47893	N	N	35	N	00	N
128	20241010	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	90	2	0.63	41913920	2928	3.82	14320	14370	14290	18530	9990	14260	14314.88	0.32	0	536	14793	14526	14373	14106	13953	14450	14030	76	4270	500	10260	10	1	15144233	2173	3.47	0.86	12	0.02	4136.00	16590.00	38550	20240216	-62.78	12150	20240909	18.11	38550	-62.78	20240216	12150	18.11	20240909	38550	-62.78	20240216	12150	18.11	20240909	5.37	N	054450	500	75 억		47893	N	N	35	N	00	N
129	20241008	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	-460	5	-3.12	1096338440	76394	49.83	14580	14640	14220	19130	10310	14720	14351.28	0.47	0	-22798	15246	14982	14596	14332	13946	15115	14465	76	4410	500	10590	10	1	15144233	2160	3.45	0.86	12	0.50	4136.00	16590.00	38550	20240216	-63.01	12150	20240909	17.37	38550	-63.01	20240216	12150	17.37	20240909	38550	-63.01	20240216	12150	17.37	20240909	5.38	N	054450	500	75 억		70904	N	N	35	N	00	N
130	20241008	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-490	5	-3.33	1033804760	72003	46.96	14580	14640	14230	19130	10310	14720	14357.80	0.47	0	-21112	15246	14982	14596	14332	13946	15115	14465	76	4410	500	10590	10	1	15144233	2155	3.44	0.86	12	0.48	4136.00	16590.00	38550	20240216	-63.09	12150	20240909	17.12	38550	-63.09	20240216	12150	17.12	20240909	38550	-63.09	20240216	12150	17.12	20240909	5.38	N	054450	500	75 억		70904	N	N	11	N	00	N
131	20241008	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-400	5	-2.72	877196700	61021	39.80	14580	14640	14250	19130	10310	14720	14375.32	0.47	0	-17773	15246	14982	14596	14332	13946	15115	14465	76	4410	500	10590	10	1	15144233	2169	3.46	0.86	12	0.40	4136.00	16590.00	38550	20240216	-62.85	12150	20240909	17.86	38550	-62.85	20240216	12150	17.86	20240909	38550	-62.85	20240216	12150	17.86	20240909	5.38	N	054450	500	75 억		70904	N	N	11	N	00	N
132	20241008	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-400	5	-2.72	810837670	56382	36.78	14580	14640	14250	19130	10310	14720	14381.14	0.47	0	-16845	15246	14982	14596	14332	13946	15115	14465	76	4410	500	10590	10	1	15144233	2169	3.46	0.86	12	0.37	4136.00	16590.00	38550	20240216	-62.85	12150	20240909	17.86	38550	-62.85	20240216	12150	17.86	20240909	38550	-62.85	20240216	12150	17.86	20240909	5.38	N	054450	500	75 억		70904	N	N	11	N	00	N
133	20241008	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	-430	5	-2.92	752421640	52303	34.11	14580	14640	14250	19130	10310	14720	14385.82	0.47	0	-15264	15246	14982	14596	14332	13946	15115	14465	76	4410	500	10590	10	1	15144233	2164	3.46	0.86	12	0.35	4136.00	16590.00	38550	20240216	-62.93	12150	20240909	17.61	38550	-62.93	20240216	12150	17.61	20240909	38550	-62.93	20240216	12150	17.61	20240909	5.38	N	054450	500	75 억		70904	N	N	11	N	00	N
134	20241008	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-420	5	-2.85	603494240	41870	27.31	14580	14640	14280	19130	10310	14720	14413.52	0.47	0	-12174	15246	14982	14596	14332	13946	15115	14465	76	4410	500	10590	10	1	15144233	2166	3.46	0.86	12	0.28	4136.00	16590.00	38550	20240216	-62.91	12150	20240909	17.70	38550	-62.91	20240216	12150	17.70	20240909	38550	-62.91	20240216	12150	17.70	20240909	5.38	N	054450	500	75 억		70904	N	N	11	N	00	N
135	20241008	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	-320	5	-2.17	437392250	30278	19.75	14580	14640	14330	19130	10310	14720	14445.88	0.47	0	-7937	15246	14982	14596	14332	13946	15115	14465	76	4410	500	10590	10	1	15144233	2181	3.48	0.87	12	0.20	4136.00	16590.00	38550	20240216	-62.65	12150	20240909	18.52	38550	-62.65	20240216	12150	18.52	20240909	38550	-62.65	20240216	12150	18.52	20240909	5.38	N	054450	500	75 억		70904	N	N	11	N	00	N
136	20241008	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	-170	5	-1.15	67359230	4627	3.02	14580	14620	14510	19130	10310	14720	14557.86	0.47	0	-2311	15246	14982	14596	14332	13946	15115	14465	76	4410	500	10590	10	1	15144233	2203	3.52	0.88	12	0.03	4136.00	16590.00	38550	20240216	-62.26	12150	20240909	19.75	38550	-62.26	20240216	12150	19.75	20240909	38550	-62.26	20240216	12150	19.75	20240909	5.38	N	054450	500	75 억		70904	N	N	11	N	00	N
137	20241007	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	510	2	3.59	2223928110	151983	137.32	14210	14860	14210	18470	9950	14210	14632.72	0.46	0	1240	14783	14496	14093	13806	13403	14640	13950	76	4260	500	10230	10	1	15144233	2229	3.56	0.89	12	1.00	4136.00	16590.00	38550	20240216	-61.82	12150	20240909	21.15	38550	-61.82	20240216	12150	21.15	20240909	38550	-61.82	20240216	12150	21.15	20240909	5.41	N	054450	500	75 억		69696	N	N	11	N	00	N
138	20241007	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	470	2	3.31	2128732440	145497	131.46	14210	14860	14210	18470	9950	14210	14630.77	0.46	0	-472	14783	14496	14093	13806	13403	14640	13950	76	4260	500	10230	10	1	15144233	2223	3.55	0.88	12	0.96	4136.00	16590.00	38550	20240216	-61.92	12150	20240909	20.82	38550	-61.92	20240216	12150	20.82	20240909	38550	-61.92	20240216	12150	20.82	20240909	5.41	N	054450	500	75 억		69696	N	N	40	N	00	N
139	20241007	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	600	2	4.22	1886012180	129072	116.62	14210	14860	14210	18470	9950	14210	14612.10	0.46	0	5941	14783	14496	14093	13806	13403	14640	13950	76	4260	500	10230	10	1	15144233	2243	3.58	0.89	12	0.85	4136.00	16590.00	38550	20240216	-61.58	12150	20240909	21.89	38550	-61.58	20240216	12150	21.89	20240909	38550	-61.58	20240216	12150	21.89	20240909	5.41	N	054450	500	75 억		69696	N	N	40	N	00	N
140	20241007	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	570	2	4.01	1544525700	106015	95.79	14210	14780	14210	18470	9950	14210	14568.94	0.46	0	9459	14783	14496	14093	13806	13403	14640	13950	76	4260	500	10230	10	1	15144233	2238	3.57	0.89	12	0.70	4136.00	16590.00	38550	20240216	-61.66	12150	20240909	21.65	38550	-61.66	20240216	12150	21.65	20240909	38550	-61.66	20240216	12150	21.65	20240909	5.41	N	054450	500	75 억		69696	N	N	40	N	00	N
141	20241007	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	540	2	3.80	1322382070	90941	82.17	14210	14750	14210	18470	9950	14210	14541.10	0.46	0	10555	14783	14496	14093	13806	13403	14640	13950	76	4260	500	10230	10	1	15144233	2234	3.57	0.89	12	0.60	4136.00	16590.00	38550	20240216	-61.74	12150	20240909	21.40	38550	-61.74	20240216	12150	21.40	20240909	38550	-61.74	20240216	12150	21.40	20240909	5.41	N	054450	500	75 억		69696	N	N	40	N	00	N
142	20241007	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	470	2	3.31	1005088960	69366	62.67	14210	14690	14210	18470	9950	14210	14489.65	0.46	0	11311	14783	14496	14093	13806	13403	14640	13950	76	4260	500	10230	10	1	15144233	2223	3.55	0.88	12	0.46	4136.00	16590.00	38550	20240216	-61.92	12150	20240909	20.82	38550	-61.92	20240216	12150	20.82	20240909	38550	-61.92	20240216	12150	20.82	20240909	5.41	N	054450	500	75 억		69696	N	N	40	N	00	N
143	20241007	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	440	2	3.10	727315130	50374	45.51	14210	14660	14210	18470	9950	14210	14438.31	0.46	0	8257	14783	14496	14093	13806	13403	14640	13950	76	4260	500	10230	10	1	15144233	2219	3.54	0.88	12	0.33	4136.00	16590.00	38550	20240216	-62.00	12150	20240909	20.58	38550	-62.00	20240216	12150	20.58	20240909	38550	-62.00	20240216	12150	20.58	20240909	5.41	N	054450	500	75 억		69696	N	N	40	N	00	N
144	20241007	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	140	2	0.99	243214880	16964	15.33	14210	14460	14210	18470	9950	14210	14337.13	0.46	0	-360	14783	14496	14093	13806	13403	14640	13950	76	4260	500	10230	10	1	15144233	2173	3.47	0.86	12	0.11	4136.00	16590.00	38550	20240216	-62.78	12150	20240909	18.11	38550	-62.78	20240216	12150	18.11	20240909	38550	-62.78	20240216	12150	18.11	20240909	5.41	N	054450	500	75 억		69696	N	N	40	N	00	N
145	20241004	160505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14210	390	2	2.82	1564946010	110283	149.65	13690	14380	13690	17960	9680	13820	14190.26	0.47	0	-1682	14266	14042	13846	13622	13426	14155	13735	76	4140	500	9950	10	1	15144233	2152	3.44	0.86	12	0.73	4136.00	16590.00	38550	20240216	-63.14	12150	20240909	16.95	38550	-63.14	20240216	12150	16.95	20240909	38550	-63.14	20240216	12150	16.95	20240909	5.34	N	054450	500	75 억		71527	N	N	40	N	00	N
146	20241004	150511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14190	370	2	2.68	1507210160	106218	144.14	13690	14380	13690	17960	9680	13820	14189.78	0.47	0	-1778	14266	14042	13846	13622	13426	14155	13735	76	4140	500	9950	10	1	15144233	2149	3.43	0.86	12	0.70	4136.00	16590.00	38550	20240216	-63.19	12150	20240909	16.79	38550	-63.19	20240216	12150	16.79	20240909	38550	-63.19	20240216	12150	16.79	20240909	5.34	N	054450	500	75 억		71527	N	N	2	N	00	N
147	20241004	140511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14230	410	2	2.97	1337905170	94331	128.01	13690	14380	13690	17960	9680	13820	14183.09	0.47	0	2680	14266	14042	13846	13622	13426	14155	13735	76	4140	500	9950	10	1	15144233	2155	3.44	0.86	12	0.62	4136.00	16590.00	38550	20240216	-63.09	12150	20240909	17.12	38550	-63.09	20240216	12150	17.12	20240909	38550	-63.09	20240216	12150	17.12	20240909	5.34	N	054450	500	75 억		71527	N	N	2	N	00	N
148	20241004	130510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	430	2	3.11	1127558830	79564	107.97	13690	14380	13690	17960	9680	13820	14171.72	0.47	0	5924	14266	14042	13846	13622	13426	14155	13735	76	4140	500	9950	10	1	15144233	2158	3.45	0.86	12	0.53	4136.00	16590.00	38550	20240216	-63.04	12150	20240909	17.28	38550	-63.04	20240216	12150	17.28	20240909	38550	-63.04	20240216	12150	17.28	20240909	5.34	N	054450	500	75 억		71527	N	N	2	N	00	N
149	20241004	120510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	480	2	3.47	926837220	65512	88.90	13690	14380	13690	17960	9680	13820	14147.59	0.47	0	9482	14266	14042	13846	13622	13426	14155	13735	76	4140	500	9950	10	1	15144233	2166	3.46	0.86	12	0.43	4136.00	16590.00	38550	20240216	-62.91	12150	20240909	17.70	38550	-62.91	20240216	12150	17.70	20240909	38550	-62.91	20240216	12150	17.70	20240909	5.34	N	054450	500	75 억		71527	N	N	2	N	00	N
150	20241004	110508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14220	400	2	2.89	609793550	43354	58.83	13690	14280	13690	17960	9680	13820	14065.45	0.47	0	2486	14266	14042	13846	13622	13426	14155	13735	76	4140	500	9950	10	1	15144233	2154	3.44	0.86	12	0.29	4136.00	16590.00	38550	20240216	-63.11	12150	20240909	17.04	38550	-63.11	20240216	12150	17.04	20240909	38550	-63.11	20240216	12150	17.04	20240909	5.34	N	054450	500	75 억		71527	N	N	2	N	00	N
151	20241004	100504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14090	270	2	1.95	317871590	22775	30.91	13690	14140	13690	17960	9680	13820	13957.04	0.47	0	4417	14266	14042	13846	13622	13426	14155	13735	76	4140	500	9950	10	1	15144233	2134	3.41	0.85	12	0.15	4136.00	16590.00	38550	20240216	-63.45	12150	20240909	15.97	38550	-63.45	20240216	12150	15.97	20240909	38550	-63.45	20240216	12150	15.97	20240909	5.34	N	054450	500	75 억		71527	N	N	2	N	00	N
152	20241004	090505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	30	2	0.22	33940090	2453	3.33	13690	14050	13690	17960	9680	13820	13836.16	0.47	0	-176	14266	14042	13846	13622	13426	14155	13735	76	4140	500	9950	10	1	15144233	2097	3.35	0.83	12	0.02	4136.00	16590.00	38550	20240216	-64.07	12150	20240909	13.99	38550	-64.07	20240216	12150	13.99	20240909	38550	-64.07	20240216	12150	13.99	20240909	5.34	N	054450	500	75 억		71527	N	N	2	N	00	N
153	20241002	160503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13820	-250	5	-1.78	1014840820	73366	102.45	13680	14070	13650	18290	9850	14070	13832.59	0.38	0	13512	14563	14316	14143	13896	13723	14230	13810	76	4220	500	10130	10	1	15144233	2093	3.34	0.83	12	0.48	4136.00	16590.00	38550	20240216	-64.15	12150	20240909	13.74	38550	-64.15	20240216	12150	13.74	20240909	38550	-64.15	20240216	12150	13.74	20240909	5.36	N	054450	500	75 억		58153	N	N	2	N	00	N
154	20241002	150512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13780	-290	5	-2.06	988030050	71428	99.74	13680	14070	13650	18290	9850	14070	13832.53	0.38	0	12719	14563	14316	14143	13896	13723	14230	13810	76	4220	500	10130	10	1	15144233	2087	3.33	0.83	12	0.47	4136.00	16590.00	38550	20240216	-64.25	12150	20240909	13.42	38550	-64.25	20240216	12150	13.42	20240909	38550	-64.25	20240216	12150	13.42	20240909	5.36	N	054450	500	75 억		58153	N	N	19	N	00	N
155	20241002	140510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13890	-180	5	-1.28	888730580	64255	89.73	13680	14070	13650	18290	9850	14070	13831.31	0.38	0	11577	14563	14316	14143	13896	13723	14230	13810	76	4220	500	10130	10	1	15144233	2104	3.36	0.84	12	0.42	4136.00	16590.00	38550	20240216	-63.97	12150	20240909	14.32	38550	-63.97	20240216	12150	14.32	20240909	38550	-63.97	20240216	12150	14.32	20240909	5.36	N	054450	500	75 억		58153	N	N	19	N	00	N
156	20241002	130506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13990	-80	5	-0.57	798404230	57770	80.67	13680	14070	13650	18290	9850	14070	13820.40	0.38	0	12056	14563	14316	14143	13896	13723	14230	13810	76	4220	500	10130	10	1	15144233	2119	3.38	0.84	12	0.38	4136.00	16590.00	38550	20240216	-63.71	12150	20240909	15.14	38550	-63.71	20240216	12150	15.14	20240909	38550	-63.71	20240216	12150	15.14	20240909	5.36	N	054450	500	75 억		58153	N	N	19	N	00	N
157	20241002	120503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13880	-190	5	-1.35	693737100	50274	70.20	13680	14070	13650	18290	9850	14070	13799.12	0.38	0	9704	14563	14316	14143	13896	13723	14230	13810	76	4220	500	10130	10	1	15144233	2102	3.36	0.84	12	0.33	4136.00	16590.00	38550	20240216	-63.99	12150	20240909	14.24	38550	-63.99	20240216	12150	14.24	20240909	38550	-63.99	20240216	12150	14.24	20240909	5.36	N	054450	500	75 억		58153	N	N	19	N	00	N
158	20241002	110458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13990	-80	5	-0.57	610009010	44258	61.80	13680	14070	13650	18290	9850	14070	13783.02	0.38	0	8776	14563	14316	14143	13896	13723	14230	13810	76	4220	500	10130	10	1	15144233	2119	3.38	0.84	12	0.29	4136.00	16590.00	38550	20240216	-63.71	12150	20240909	15.14	38550	-63.71	20240216	12150	15.14	20240909	38550	-63.71	20240216	12150	15.14	20240909	5.36	N	054450	500	75 억		58153	N	N	19	N	00	N
159	20241002	100457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13830	-240	5	-1.71	394458520	28766	40.17	13680	14000	13650	18290	9850	14070	13712.66	0.38	0	4028	14563	14316	14143	13896	13723	14230	13810	76	4220	500	10130	10	1	15144233	2094	3.34	0.83	12	0.19	4136.00	16590.00	38550	20240216	-64.12	12150	20240909	13.83	38550	-64.12	20240216	12150	13.83	20240909	38550	-64.12	20240216	12150	13.83	20240909	5.36	N	054450	500	75 억		58153	N	N	19	N	00	N
160	20241002	090455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13760	-310	5	-2.20	61396790	4476	6.25	13680	14000	13680	18290	9850	14070	13716.89	0.38	0	227	14563	14316	14143	13896	13723	14230	13810	76	4220	500	10130	10	1	15144233	2084	3.33	0.83	12	0.03	4136.00	16590.00	38550	20240216	-64.31	12150	20240909	13.25	38550	-64.31	20240216	12150	13.25	20240909	38550	-64.31	20240216	12150	13.25	20240909	5.36	N	054450	500	75 억		58153	N	N	19	N	00	N