KissMeData/079960/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	160725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	140	2	0.75	94761240	5069	63.17	18790	18850	18450	24250	13070	18660	18694.27	6.54	0	-22	19173	18916	18713	18456	18253	18815	18355	39	5590	500	13800	10	1	7860000	1478	3.15	0.45	12	0.06	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	22850	-17.72	20240401	15100	24.50	20240805	1.93	N	079960	500	39 억		514135	N	N	9	N	00	N
3	20241031	150734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18840	180	2	0.96	89362640	4782	59.59	18790	18850	18450	24250	13070	18660	18687.29	6.54	0	3	19173	18916	18713	18456	18253	18815	18355	39	5590	500	13800	10	1	7860000	1481	3.15	0.45	12	0.06	5975.00	41506.00	22850	20240401	-17.55	15100	20240805	24.77	22850	-17.55	20240401	15100	24.77	20240805	22850	-17.55	20240401	15100	24.77	20240805	1.93	N	079960	500	39 억		514135	N	N	0	N	00	N
4	20241031	140733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18850	190	2	1.02	85324180	4567	56.91	18790	18850	18450	24250	13070	18660	18682.76	6.54	0	-95	19173	18916	18713	18456	18253	18815	18355	39	5590	500	13800	10	1	7860000	1482	3.15	0.45	12	0.06	5975.00	41506.00	22850	20240401	-17.51	15100	20240805	24.83	22850	-17.51	20240401	15100	24.83	20240805	22850	-17.51	20240401	15100	24.83	20240805	1.93	N	079960	500	39 억		514135	N	N	0	N	00	N
5	20241031	130732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	140	2	0.75	65906210	3535	44.05	18790	18800	18450	24250	13070	18660	18643.91	6.54	0	-79	19173	18916	18713	18456	18253	18815	18355	39	5590	500	13800	10	1	7860000	1478	3.15	0.45	12	0.04	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	22850	-17.72	20240401	15100	24.50	20240805	1.93	N	079960	500	39 억		514135	N	N	0	N	00	N
6	20241031	120734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18660	0	3	0.00	37824680	2031	25.31	18790	18800	18450	24250	13070	18660	18623.67	6.54	0	-521	19173	18916	18713	18456	18253	18815	18355	39	5590	500	13800	10	1	7860000	1467	3.12	0.45	12	0.03	5975.00	41506.00	22850	20240401	-18.34	15100	20240805	23.58	22850	-18.34	20240401	15100	23.58	20240805	22850	-18.34	20240401	15100	23.58	20240805	1.93	N	079960	500	39 억		514135	N	N	0	N	00	N
7	20241031	110733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18600	-60	5	-0.32	26622420	1430	17.82	18790	18800	18450	24250	13070	18660	18617.08	6.54	0	-512	19173	18916	18713	18456	18253	18815	18355	39	5590	500	13800	10	1	7860000	1462	3.11	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.60	15100	20240805	23.18	22850	-18.60	20240401	15100	23.18	20240805	22850	-18.60	20240401	15100	23.18	20240805	1.93	N	079960	500	39 억		514135	N	N	0	N	00	N
8	20241031	100732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	10	2	0.05	21319700	1145	14.27	18790	18800	18450	24250	13070	18660	18619.83	6.54	0	-466	19173	18916	18713	18456	18253	18815	18355	39	5590	500	13800	10	1	7860000	1467	3.12	0.45	12	0.01	5975.00	41506.00	22850	20240401	-18.29	15100	20240805	23.64	22850	-18.29	20240401	15100	23.64	20240805	22850	-18.29	20240401	15100	23.64	20240805	1.93	N	079960	500	39 억		514135	N	N	0	N	00	N
9	20241031	090731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18700	40	2	0.21	3752010	202	2.52	18790	18800	18500	24250	13070	18660	18574.31	6.54	0	-173	19173	18916	18713	18456	18253	18815	18355	39	5590	500	13800	10	1	7860000	1470	3.13	0.45	12	0.00	5975.00	41506.00	22850	20240401	-18.16	15100	20240805	23.84	22850	-18.16	20240401	15100	23.84	20240805	22850	-18.16	20240401	15100	23.84	20240805	1.93	N	079960	500	39 억		514135	N	N	0	N	00	N
10	20241030	160729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18660	-230	5	-1.22	149865560	8023	211.30	18720	18970	18510	24550	13230	18890	18679.49	6.54	0	348	19110	19000	18900	18790	18690	18950	18740	39	5660	500	13970	10	1	7860000	1467	3.12	0.45	12	0.10	5975.00	41506.00	22850	20240401	-18.34	15100	20240805	23.58	22850	-18.34	20240401	15100	23.58	20240805	22850	-18.34	20240401	15100	23.58	20240805	1.95	N	079960	500	39 억		513673	N	N	0	N	00	N
11	20241030	150746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18520	-370	5	-1.96	139134120	7447	196.13	18720	18970	18510	24550	13230	18890	18683.24	6.54	0	425	19110	19000	18900	18790	18690	18950	18740	39	5660	500	13970	10	1	7860000	1456	3.10	0.45	12	0.09	5975.00	41506.00	22850	20240401	-18.95	15100	20240805	22.65	22850	-18.95	20240401	15100	22.65	20240805	22850	-18.95	20240401	15100	22.65	20240805	1.95	N	079960	500	39 억		513673	N	N	0	N	00	N
12	20241030	140733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18710	-180	5	-0.95	78428000	4183	110.17	18720	18970	18630	24550	13230	18890	18749.22	6.54	0	-377	19110	19000	18900	18790	18690	18950	18740	39	5660	500	13970	10	1	7860000	1471	3.13	0.45	12	0.05	5975.00	41506.00	22850	20240401	-18.12	15100	20240805	23.91	22850	-18.12	20240401	15100	23.91	20240805	22850	-18.12	20240401	15100	23.91	20240805	1.95	N	079960	500	39 억		513673	N	N	0	N	00	N
13	20241030	130735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18760	-130	5	-0.69	67942750	3624	95.44	18720	18970	18630	24550	13230	18890	18748.00	6.54	0	-14	19110	19000	18900	18790	18690	18950	18740	39	5660	500	13970	10	1	7860000	1475	3.14	0.45	12	0.05	5975.00	41506.00	22850	20240401	-17.90	15100	20240805	24.24	22850	-17.90	20240401	15100	24.24	20240805	22850	-17.90	20240401	15100	24.24	20240805	1.95	N	079960	500	39 억		513673	N	N	0	N	00	N
14	20241030	120744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18860	-30	5	-0.16	30048170	1598	42.09	18720	18970	18720	24550	13230	18890	18803.61	6.54	0	-13	19110	19000	18900	18790	18690	18950	18740	39	5660	500	13970	10	1	7860000	1482	3.16	0.45	12	0.02	5975.00	41506.00	22850	20240401	-17.46	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	22850	-17.46	20240401	15100	24.90	20240805	1.95	N	079960	500	39 억		513673	N	N	0	N	00	N
15	20241030	110733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18910	20	2	0.11	25305310	1347	35.48	18720	18950	18720	24550	13230	18890	18786.42	6.54	0	29	19110	19000	18900	18790	18690	18950	18740	39	5660	500	13970	10	1	7860000	1486	3.16	0.46	12	0.02	5975.00	41506.00	22850	20240401	-17.24	15100	20240805	25.23	22850	-17.24	20240401	15100	25.23	20240805	22850	-17.24	20240401	15100	25.23	20240805	1.95	N	079960	500	39 억		513673	N	N	0	N	00	N
16	20241030	100730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18940	50	2	0.26	24246340	1291	34.00	18720	18950	18720	24550	13230	18890	18781.05	6.54	0	70	19110	19000	18900	18790	18690	18950	18740	39	5660	500	13970	10	1	7860000	1489	3.17	0.46	12	0.02	5975.00	41506.00	22850	20240401	-17.11	15100	20240805	25.43	22850	-17.11	20240401	15100	25.43	20240805	22850	-17.11	20240401	15100	25.43	20240805	1.95	N	079960	500	39 억		513673	N	N	0	N	00	N
17	20241030	090734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18760	-130	5	-0.69	14371160	767	20.20	18720	18950	18720	24550	13230	18890	18736.84	6.54	0	110	19110	19000	18900	18790	18690	18950	18740	39	5660	500	13970	10	1	7860000	1475	3.14	0.45	12	0.01	5975.00	41506.00	22850	20240401	-17.90	15100	20240805	24.24	22850	-17.90	20240401	15100	24.24	20240805	22850	-17.90	20240401	15100	24.24	20240805	1.95	N	079960	500	39 억		513673	N	N	0	N	00	N
18	20241029	160707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18890	-40	5	-0.21	71712190	3797	68.80	18950	19010	18800	24600	13260	18930	18886.51	6.54	0	-27	19150	19040	18870	18760	18590	19095	18815	39	5670	500	14000	10	1	7860000	1485	3.16	0.46	12	0.05	5975.00	41506.00	22850	20240401	-17.33	15100	20240805	25.10	22850	-17.33	20240401	15100	25.10	20240805	22850	-17.33	20240401	15100	25.10	20240805	1.96	N	079960	500	39 억		513670	N	N	0	N	00	N
19	20241029	150719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18910	-20	5	-0.11	40335820	2136	38.70	18950	19010	18800	24600	13260	18930	18883.81	6.54	0	-149	19150	19040	18870	18760	18590	19095	18815	39	5670	500	14000	10	1	7860000	1486	3.16	0.46	12	0.03	5975.00	41506.00	22850	20240401	-17.24	15100	20240805	25.23	22850	-17.24	20240401	15100	25.23	20240805	22850	-17.24	20240401	15100	25.23	20240805	1.96	N	079960	500	39 억		513670	N	N	0	N	00	N
20	20241029	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18860	-70	5	-0.37	31412110	1663	30.13	18950	19010	18800	24600	13260	18930	18888.82	6.54	0	-209	19150	19040	18870	18760	18590	19095	18815	39	5670	500	14000	10	1	7860000	1482	3.16	0.45	12	0.02	5975.00	41506.00	22850	20240401	-17.46	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	22850	-17.46	20240401	15100	24.90	20240805	1.96	N	079960	500	39 억		513670	N	N	0	N	00	N
21	20241029	130712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18930	0	3	0.00	28505650	1509	27.34	18950	19010	18800	24600	13260	18930	18890.42	6.54	0	-157	19150	19040	18870	18760	18590	19095	18815	39	5670	500	14000	10	1	7860000	1488	3.17	0.46	12	0.02	5975.00	41506.00	22850	20240401	-17.16	15100	20240805	25.36	22850	-17.16	20240401	15100	25.36	20240805	22850	-17.16	20240401	15100	25.36	20240805	1.96	N	079960	500	39 억		513670	N	N	0	N	00	N
22	20241029	120716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18950	20	2	0.11	25005350	1324	23.99	18950	19010	18800	24600	13260	18930	18886.22	6.54	0	-3	19150	19040	18870	18760	18590	19095	18815	39	5670	500	14000	10	1	7860000	1489	3.17	0.46	12	0.02	5975.00	41506.00	22850	20240401	-17.07	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	1.96	N	079960	500	39 억		513670	N	N	0	N	00	N
23	20241029	110730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18840	-90	5	-0.48	18861970	998	18.08	18950	19010	18800	24600	13260	18930	18899.77	6.54	0	-32	19150	19040	18870	18760	18590	19095	18815	39	5670	500	14000	10	1	7860000	1481	3.15	0.45	12	0.01	5975.00	41506.00	22850	20240401	-17.55	15100	20240805	24.77	22850	-17.55	20240401	15100	24.77	20240805	22850	-17.55	20240401	15100	24.77	20240805	1.96	N	079960	500	39 억		513670	N	N	0	N	00	N
24	20241029	100713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18900	-30	5	-0.16	10216740	539	9.77	18950	19010	18860	24600	13260	18930	18954.99	6.54	0	-78	19150	19040	18870	18760	18590	19095	18815	39	5670	500	14000	10	1	7860000	1486	3.16	0.46	12	0.01	5975.00	41506.00	22850	20240401	-17.29	15100	20240805	25.17	22850	-17.29	20240401	15100	25.17	20240805	22850	-17.29	20240401	15100	25.17	20240805	1.96	N	079960	500	39 억		513670	N	N	0	N	00	N
25	20241028	160705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18930	230	2	1.23	103832140	5516	43.27	18860	18980	18700	24300	13090	18700	18823.81	6.54	0	-78	19500	19100	18900	18500	18300	19000	18400	39	5600	500	13830	10	1	7860000	1488	3.17	0.46	12	0.07	5975.00	41506.00	22850	20240401	-17.16	15100	20240805	25.36	22850	-17.16	20240401	15100	25.36	20240805	22850	-17.16	20240401	15100	25.36	20240805	1.96	N	079960	500	39 억		513662	N	N	39	N	00	N
26	20241028	150710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18950	250	2	1.34	103453540	5496	43.11	18860	18980	18700	24300	13090	18700	18823.42	6.54	0	-78	19500	19100	18900	18500	18300	19000	18400	39	5600	500	13830	10	1	7860000	1489	3.17	0.46	12	0.07	5975.00	41506.00	22850	20240401	-17.07	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	1.96	N	079960	500	39 억		513662	N	N	39	N	00	N
27	20241028	140712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18880	180	2	0.96	60880110	3231	25.34	18860	18980	18760	24300	13090	18700	18842.50	6.54	0	-374	19500	19100	18900	18500	18300	19000	18400	39	5600	500	13830	10	1	7860000	1484	3.16	0.45	12	0.04	5975.00	41506.00	22850	20240401	-17.37	15100	20240805	25.03	22850	-17.37	20240401	15100	25.03	20240805	22850	-17.37	20240401	15100	25.03	20240805	1.96	N	079960	500	39 억		513662	N	N	39	N	00	N
28	20241028	130709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18890	190	2	1.02	60389400	3205	25.14	18860	18980	18760	24300	13090	18700	18842.25	6.54	0	-367	19500	19100	18900	18500	18300	19000	18400	39	5600	500	13830	10	1	7860000	1485	3.16	0.46	12	0.04	5975.00	41506.00	22850	20240401	-17.33	15100	20240805	25.10	22850	-17.33	20240401	15100	25.10	20240805	22850	-17.33	20240401	15100	25.10	20240805	1.96	N	079960	500	39 억		513662	N	N	39	N	00	N
29	20241028	120710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	100	2	0.53	36930780	1962	15.39	18860	18980	18760	24300	13090	18700	18823.03	6.54	0	-57	19500	19100	18900	18500	18300	19000	18400	39	5600	500	13830	10	1	7860000	1478	3.15	0.45	12	0.02	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	22850	-17.72	20240401	15100	24.50	20240805	1.96	N	079960	500	39 억		513662	N	N	39	N	00	N
30	20241028	110611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	100	2	0.53	26662050	1416	11.11	18860	18980	18760	24300	13090	18700	18829.13	6.54	0	-182	19500	19100	18900	18500	18300	19000	18400	39	5600	500	13830	10	1	7860000	1478	3.15	0.45	12	0.02	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	22850	-17.72	20240401	15100	24.50	20240805	1.96	N	079960	500	39 억		513662	N	N	39	N	00	N
31	20241028	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18870	170	2	0.91	14778690	784	6.15	18860	18980	18800	24300	13090	18700	18850.37	6.54	0	-104	19500	19100	18900	18500	18300	19000	18400	39	5600	500	13830	10	1	7860000	1483	3.16	0.45	12	0.01	5975.00	41506.00	22850	20240401	-17.42	15100	20240805	24.97	22850	-17.42	20240401	15100	24.97	20240805	22850	-17.42	20240401	15100	24.97	20240805	1.96	N	079960	500	39 억		513662	N	N	39	N	00	N
32	20241028	090705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18820	120	2	0.64	1772470	94	0.74	18860	18980	18800	24300	13090	18700	18856.06	6.54	0	-58	19500	19100	18900	18500	18300	19000	18400	39	5600	500	13830	10	1	7860000	1479	3.15	0.45	12	0.00	5975.00	41506.00	22850	20240401	-17.64	15100	20240805	24.64	22850	-17.64	20240401	15100	24.64	20240805	22850	-17.64	20240401	15100	24.64	20240805	1.96	N	079960	500	39 억		513662	N	N	39	N	00	N
33	20241025	160704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18700	-460	5	-2.40	240412420	12747	110.47	19240	19300	18700	24900	13420	19160	18860.92	6.55	0	-1536	19513	19336	19233	19056	18953	19285	19005	39	5740	500	14170	10	1	7860000	1470	3.13	0.45	12	0.16	5975.00	41506.00	22850	20240401	-18.16	15100	20240805	23.84	22850	-18.16	20240401	15100	23.84	20240805	22850	-18.16	20240401	15100	23.84	20240805	1.94	N	079960	500	39 억		515025	N	N	39	N	00	N
34	20241025	150708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18750	-410	5	-2.14	165109740	8727	75.63	19240	19300	18750	24900	13420	19160	18919.42	6.55	0	-1614	19513	19336	19233	19056	18953	19285	19005	39	5740	500	14170	10	1	7860000	1474	3.14	0.45	12	0.11	5975.00	41506.00	22850	20240401	-17.94	15100	20240805	24.17	22850	-17.94	20240401	15100	24.17	20240805	22850	-17.94	20240401	15100	24.17	20240805	1.94	N	079960	500	39 억		515025	N	N	0	N	00	N
35	20241025	140707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18860	-300	5	-1.57	108557710	5714	49.52	19240	19300	18820	24900	13420	19160	18998.55	6.55	0	-1996	19513	19336	19233	19056	18953	19285	19005	39	5740	500	14170	10	1	7860000	1482	3.16	0.45	12	0.07	5975.00	41506.00	22850	20240401	-17.46	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	22850	-17.46	20240401	15100	24.90	20240805	1.94	N	079960	500	39 억		515025	N	N	0	N	00	N
36	20241025	130709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18960	-200	5	-1.04	90667690	4767	41.31	19240	19300	18910	24900	13420	19160	19019.86	6.55	0	-1625	19513	19336	19233	19056	18953	19285	19005	39	5740	500	14170	10	1	7860000	1490	3.17	0.46	12	0.06	5975.00	41506.00	22850	20240401	-17.02	15100	20240805	25.56	22850	-17.02	20240401	15100	25.56	20240805	22850	-17.02	20240401	15100	25.56	20240805	1.94	N	079960	500	39 억		515025	N	N	0	N	00	N
37	20241025	120711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19080	-80	5	-0.42	87574010	4604	39.90	19240	19300	18910	24900	13420	19160	19021.29	6.55	0	-1697	19513	19336	19233	19056	18953	19285	19005	39	5740	500	14170	10	1	7860000	1500	3.19	0.46	12	0.06	5975.00	41506.00	22850	20240401	-16.50	15100	20240805	26.36	22850	-16.50	20240401	15100	26.36	20240805	22850	-16.50	20240401	15100	26.36	20240805	1.94	N	079960	500	39 억		515025	N	N	0	N	00	N
38	20241025	110705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19010	-150	5	-0.78	59476930	3121	27.05	19240	19300	18940	24900	13420	19160	19057.01	6.55	0	-848	19513	19336	19233	19056	18953	19285	19005	39	5740	500	14170	10	1	7860000	1494	3.18	0.46	12	0.04	5975.00	41506.00	22850	20240401	-16.81	15100	20240805	25.89	22850	-16.81	20240401	15100	25.89	20240805	22850	-16.81	20240401	15100	25.89	20240805	1.94	N	079960	500	39 억		515025	N	N	0	N	00	N
39	20241025	100708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	-160	5	-0.84	41192540	2158	18.70	19240	19300	18940	24900	13420	19160	19088.29	6.55	0	-817	19513	19336	19233	19056	18953	19285	19005	39	5740	500	14170	10	1	7860000	1493	3.18	0.46	12	0.03	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.94	N	079960	500	39 억		515025	N	N	0	N	00	N
40	20241025	090709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19240	80	2	0.42	827320	43	0.37	19240	19240	19240	24900	13420	19160	19240.00	6.55	0	-6	19513	19336	19233	19056	18953	19285	19005	39	5740	500	14170	10	1	7860000	1512	3.22	0.46	12	0.00	5975.00	41506.00	22850	20240401	-15.80	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	1.94	N	079960	500	39 억		515025	N	N	0	N	00	N
41	20241024	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19160	-220	5	-1.14	221749640	11539	65.18	19390	19410	19130	25150	13570	19380	19217.66	6.57	0	-1680	19813	19596	19363	19146	18913	19480	19030	39	5770	500	14340	10	1	7860000	1506	3.21	0.46	12	0.15	5975.00	41506.00	22850	20240401	-16.15	15100	20240805	26.89	22850	-16.15	20240401	15100	26.89	20240805	22850	-16.15	20240401	15100	26.89	20240805	1.97	N	079960	500	39 억		516702	N	N	0	N	00	N
42	20241024	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19220	-160	5	-0.83	177854300	9249	52.25	19390	19410	19140	25150	13570	19380	19229.57	6.57	0	-534	19813	19596	19363	19146	18913	19480	19030	39	5770	500	14340	10	1	7860000	1511	3.22	0.46	12	0.12	5975.00	41506.00	22850	20240401	-15.89	15100	20240805	27.28	22850	-15.89	20240401	15100	27.28	20240805	22850	-15.89	20240401	15100	27.28	20240805	1.97	N	079960	500	39 억		516702	N	N	0	N	00	N
43	20241024	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19200	-180	5	-0.93	138311910	7186	40.59	19390	19410	19150	25150	13570	19380	19247.41	6.57	0	166	19813	19596	19363	19146	18913	19480	19030	39	5770	500	14340	10	1	7860000	1509	3.21	0.46	12	0.09	5975.00	41506.00	22850	20240401	-15.97	15100	20240805	27.15	22850	-15.97	20240401	15100	27.15	20240805	22850	-15.97	20240401	15100	27.15	20240805	1.97	N	079960	500	39 억		516702	N	N	0	N	00	N
44	20241024	130700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19270	-110	5	-0.57	127409820	6619	37.39	19390	19410	19150	25150	13570	19380	19249.10	6.57	0	400	19813	19596	19363	19146	18913	19480	19030	39	5770	500	14340	10	1	7860000	1515	3.23	0.46	12	0.08	5975.00	41506.00	22850	20240401	-15.67	15100	20240805	27.62	22850	-15.67	20240401	15100	27.62	20240805	22850	-15.67	20240401	15100	27.62	20240805	1.97	N	079960	500	39 억		516702	N	N	0	N	00	N
45	20241024	120659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19220	-160	5	-0.83	125143360	6501	36.72	19390	19410	19150	25150	13570	19380	19249.86	6.57	0	465	19813	19596	19363	19146	18913	19480	19030	39	5770	500	14340	10	1	7860000	1511	3.22	0.46	12	0.08	5975.00	41506.00	22850	20240401	-15.89	15100	20240805	27.28	22850	-15.89	20240401	15100	27.28	20240805	22850	-15.89	20240401	15100	27.28	20240805	1.97	N	079960	500	39 억		516702	N	N	0	N	00	N
46	20241024	110702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19210	-170	5	-0.88	101144700	5252	29.67	19390	19410	19150	25150	13570	19380	19258.32	6.57	0	-155	19813	19596	19363	19146	18913	19480	19030	39	5770	500	14340	10	1	7860000	1510	3.22	0.46	12	0.07	5975.00	41506.00	22850	20240401	-15.93	15100	20240805	27.22	22850	-15.93	20240401	15100	27.22	20240805	22850	-15.93	20240401	15100	27.22	20240805	1.97	N	079960	500	39 억		516702	N	N	0	N	00	N
47	20241024	100709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19230	-150	5	-0.77	46608830	2422	13.68	19390	19410	19150	25150	13570	19380	19243.94	6.57	0	-638	19813	19596	19363	19146	18913	19480	19030	39	5770	500	14340	10	1	7860000	1511	3.22	0.46	12	0.03	5975.00	41506.00	22850	20240401	-15.84	15100	20240805	27.35	22850	-15.84	20240401	15100	27.35	20240805	22850	-15.84	20240401	15100	27.35	20240805	1.97	N	079960	500	39 억		516702	N	N	0	N	00	N
48	20241024	090732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19370	-10	5	-0.05	5246740	271	1.53	19390	19390	19240	25150	13570	19380	19360.66	6.57	0	14	19813	19596	19363	19146	18913	19480	19030	39	5770	500	14340	10	1	7860000	1522	3.24	0.47	12	0.00	5975.00	41506.00	22850	20240401	-15.23	15100	20240805	28.28	22850	-15.23	20240401	15100	28.28	20240805	22850	-15.23	20240401	15100	28.28	20240805	1.97	N	079960	500	39 억		516702	N	N	0	N	00	N
49	20241023	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19380	-110	5	-0.56	341167630	17689	78.30	19570	19580	19130	25300	13650	19490	19286.05	6.60	0	-2425	19856	19672	19466	19282	19076	19570	19180	39	5810	500	14420	10	1	7860000	1523	3.24	0.47	12	0.23	5975.00	41506.00	22850	20240401	-15.19	15100	20240805	28.34	22850	-15.19	20240401	15100	28.34	20240805	22850	-15.19	20240401	15100	28.34	20240805	1.96	N	079960	500	39 억		518911	N	N	0	N	00	N
50	20241023	150714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19330	-160	5	-0.82	297609300	15441	68.35	19570	19580	19130	25300	13650	19490	19273.97	6.60	0	-1757	19856	19672	19466	19282	19076	19570	19180	39	5810	500	14420	10	1	7860000	1519	3.24	0.47	12	0.20	5975.00	41506.00	22850	20240401	-15.40	15100	20240805	28.01	22850	-15.40	20240401	15100	28.01	20240805	22850	-15.40	20240401	15100	28.01	20240805	1.96	N	079960	500	39 억		518911	N	N	0	N	00	N
51	20241023	140716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19340	-150	5	-0.77	224344070	11648	51.56	19570	19580	19130	25300	13650	19490	19260.31	6.60	0	-1817	19856	19672	19466	19282	19076	19570	19180	39	5810	500	14420	10	1	7860000	1520	3.24	0.47	12	0.15	5975.00	41506.00	22850	20240401	-15.36	15100	20240805	28.08	22850	-15.36	20240401	15100	28.08	20240805	22850	-15.36	20240401	15100	28.08	20240805	1.96	N	079960	500	39 억		518911	N	N	0	N	00	N
52	20241023	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19230	-260	5	-1.33	200092560	10393	46.01	19570	19580	19130	25300	13650	19490	19252.63	6.60	0	-2216	19856	19672	19466	19282	19076	19570	19180	39	5810	500	14420	10	1	7860000	1511	3.22	0.46	12	0.13	5975.00	41506.00	22850	20240401	-15.84	15100	20240805	27.35	22850	-15.84	20240401	15100	27.35	20240805	22850	-15.84	20240401	15100	27.35	20240805	1.96	N	079960	500	39 억		518911	N	N	0	N	00	N
53	20241023	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19230	-260	5	-1.33	165945160	8620	38.16	19570	19580	19130	25300	13650	19490	19251.18	6.60	0	-2342	19856	19672	19466	19282	19076	19570	19180	39	5810	500	14420	10	1	7860000	1511	3.22	0.46	12	0.11	5975.00	41506.00	22850	20240401	-15.84	15100	20240805	27.35	22850	-15.84	20240401	15100	27.35	20240805	22850	-15.84	20240401	15100	27.35	20240805	1.96	N	079960	500	39 억		518911	N	N	0	N	00	N
54	20241023	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19250	-240	5	-1.23	159262420	8273	36.62	19570	19580	19130	25300	13650	19490	19250.87	6.60	0	-2447	19856	19672	19466	19282	19076	19570	19180	39	5810	500	14420	10	1	7860000	1513	3.22	0.46	12	0.11	5975.00	41506.00	22850	20240401	-15.75	15100	20240805	27.48	22850	-15.75	20240401	15100	27.48	20240805	22850	-15.75	20240401	15100	27.48	20240805	1.96	N	079960	500	39 억		518911	N	N	0	N	00	N
55	20241023	100702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19380	-110	5	-0.56	44773610	2310	10.23	19570	19580	19300	25300	13650	19490	19382.52	6.60	0	-1205	19856	19672	19466	19282	19076	19570	19180	39	5810	500	14420	10	1	7860000	1523	3.24	0.47	12	0.03	5975.00	41506.00	22850	20240401	-15.19	15100	20240805	28.34	22850	-15.19	20240401	15100	28.34	20240805	22850	-15.19	20240401	15100	28.34	20240805	1.96	N	079960	500	39 억		518911	N	N	0	N	00	N
56	20241023	090702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19580	90	2	0.46	78300	4	0.02	19570	19580	19570	25300	13650	19490	19575.00	6.60	0	2	19856	19672	19466	19282	19076	19570	19180	39	5810	500	14420	10	1	7860000	1539	3.28	0.47	12	0.00	5975.00	41506.00	22850	20240401	-14.31	15100	20240805	29.67	22850	-14.31	20240401	15100	29.67	20240805	22850	-14.31	20240401	15100	29.67	20240805	1.96	N	079960	500	39 억		518911	N	N	0	N	00	N
57	20241022	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19490	-160	5	-0.81	438603680	22580	139.75	19500	19650	19260	25500	13760	19650	19424.43	6.60	0	30	19936	19792	19656	19512	19376	19725	19445	39	5850	500	14540	10	1	7860000	1532	3.26	0.47	12	0.29	5975.00	41506.00	22850	20240401	-14.70	15100	20240805	29.07	22850	-14.70	20240401	15100	29.07	20240805	22850	-14.70	20240401	15100	29.07	20240805	1.96	N	079960	500	39 억		518652	N	N	0	N	00	N
58	20241022	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19500	-150	5	-0.76	386858820	19922	123.30	19500	19650	19260	25500	13760	19650	19418.67	6.60	0	674	19936	19792	19656	19512	19376	19725	19445	39	5850	500	14540	10	1	7860000	1533	3.26	0.47	12	0.25	5975.00	41506.00	22850	20240401	-14.66	15100	20240805	29.14	22850	-14.66	20240401	15100	29.14	20240805	22850	-14.66	20240401	15100	29.14	20240805	1.96	N	079960	500	39 억		518652	N	N	0	N	00	N
59	20241022	140701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19460	-190	5	-0.97	239463080	12318	76.24	19500	19650	19330	25500	13760	19650	19440.09	6.60	0	-456	19936	19792	19656	19512	19376	19725	19445	39	5850	500	14540	10	1	7860000	1530	3.26	0.47	12	0.16	5975.00	41506.00	22850	20240401	-14.84	15100	20240805	28.87	22850	-14.84	20240401	15100	28.87	20240805	22850	-14.84	20240401	15100	28.87	20240805	1.96	N	079960	500	39 억		518652	N	N	0	N	00	N
60	20241022	130702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19440	-210	5	-1.07	212446570	10924	67.61	19500	19650	19330	25500	13760	19650	19447.69	6.60	0	-993	19936	19792	19656	19512	19376	19725	19445	39	5850	500	14540	10	1	7860000	1528	3.25	0.47	12	0.14	5975.00	41506.00	22850	20240401	-14.92	15100	20240805	28.74	22850	-14.92	20240401	15100	28.74	20240805	22850	-14.92	20240401	15100	28.74	20240805	1.96	N	079960	500	39 억		518652	N	N	0	N	00	N
61	20241022	120700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19490	-160	5	-0.81	168971250	8681	53.73	19500	19650	19330	25500	13760	19650	19464.49	6.60	0	-1383	19936	19792	19656	19512	19376	19725	19445	39	5850	500	14540	10	1	7860000	1532	3.26	0.47	12	0.11	5975.00	41506.00	22850	20240401	-14.70	15100	20240805	29.07	22850	-14.70	20240401	15100	29.07	20240805	22850	-14.70	20240401	15100	29.07	20240805	1.96	N	079960	500	39 억		518652	N	N	0	N	00	N
62	20241022	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19500	-150	5	-0.76	163589720	8404	52.01	19500	19650	19330	25500	13760	19650	19465.70	6.60	0	-1307	19936	19792	19656	19512	19376	19725	19445	39	5850	500	14540	10	1	7860000	1533	3.26	0.47	12	0.11	5975.00	41506.00	22850	20240401	-14.66	15100	20240805	29.14	22850	-14.66	20240401	15100	29.14	20240805	22850	-14.66	20240401	15100	29.14	20240805	1.96	N	079960	500	39 억		518652	N	N	0	N	00	N
63	20241022	100659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19490	-160	5	-0.81	131833360	6766	41.88	19500	19650	19370	25500	13760	19650	19484.68	6.60	0	-1194	19936	19792	19656	19512	19376	19725	19445	39	5850	500	14540	10	1	7860000	1532	3.26	0.47	12	0.09	5975.00	41506.00	22850	20240401	-14.70	15100	20240805	29.07	22850	-14.70	20240401	15100	29.07	20240805	22850	-14.70	20240401	15100	29.07	20240805	1.96	N	079960	500	39 억		518652	N	N	0	N	00	N
64	20241022	090658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19650	0	3	0.00	12899250	661	4.09	19500	19650	19500	25500	13760	19650	19514.75	6.60	0	19	19936	19792	19656	19512	19376	19725	19445	39	5850	500	14540	10	1	7860000	1544	3.29	0.47	12	0.01	5975.00	41506.00	22850	20240401	-14.00	15100	20240805	30.13	22850	-14.00	20240401	15100	30.13	20240805	22850	-14.00	20240401	15100	30.13	20240805	1.96	N	079960	500	39 억		518652	N	N	0	N	00	N
65	20241021	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19650	-90	5	-0.46	317113560	16128	60.52	19740	19800	19520	25650	13820	19740	19662.24	6.63	0	-2384	20240	19990	19740	19490	19240	19865	19365	39	5910	500	14600	10	1	7860000	1544	3.29	0.47	12	0.21	5975.00	41506.00	22850	20240401	-14.00	15100	20240805	30.13	22850	-14.00	20240401	15100	30.13	20240805	22850	-14.00	20240401	15100	30.13	20240805	1.98	N	079960	500	39 억		520972	N	N	0	N	00	N
66	20241021	150657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19680	-60	5	-0.30	296997880	15104	56.67	19740	19800	19520	25650	13820	19740	19663.46	6.63	0	-1832	20240	19990	19740	19490	19240	19865	19365	39	5910	500	14600	10	1	7860000	1547	3.29	0.47	12	0.19	5975.00	41506.00	22850	20240401	-13.87	15100	20240805	30.33	22850	-13.87	20240401	15100	30.33	20240805	22850	-13.87	20240401	15100	30.33	20240805	1.98	N	079960	500	39 억		520972	N	N	0	N	00	N
67	20241021	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19710	-30	5	-0.15	263267520	13389	50.24	19740	19800	19520	25650	13820	19740	19662.90	6.63	0	-1763	20240	19990	19740	19490	19240	19865	19365	39	5910	500	14600	10	1	7860000	1549	3.30	0.47	12	0.17	5975.00	41506.00	22850	20240401	-13.74	15100	20240805	30.53	22850	-13.74	20240401	15100	30.53	20240805	22850	-13.74	20240401	15100	30.53	20240805	1.98	N	079960	500	39 억		520972	N	N	0	N	00	N
68	20241021	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19740	0	3	0.00	236165710	12014	45.08	19740	19800	19520	25650	13820	19740	19657.46	6.63	0	-1990	20240	19990	19740	19490	19240	19865	19365	39	5910	500	14600	10	1	7860000	1552	3.30	0.48	12	0.15	5975.00	41506.00	22850	20240401	-13.61	15100	20240805	30.73	22850	-13.61	20240401	15100	30.73	20240805	22850	-13.61	20240401	15100	30.73	20240805	1.98	N	079960	500	39 억		520972	N	N	0	N	00	N
69	20241021	120656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19780	40	2	0.20	219772090	11183	41.96	19740	19800	19520	25650	13820	19740	19652.24	6.63	0	-1889	20240	19990	19740	19490	19240	19865	19365	39	5910	500	14600	10	1	7860000	1555	3.31	0.48	12	0.14	5975.00	41506.00	22850	20240401	-13.44	15100	20240805	30.99	22850	-13.44	20240401	15100	30.99	20240805	22850	-13.44	20240401	15100	30.99	20240805	1.98	N	079960	500	39 억		520972	N	N	0	N	00	N
70	20241021	110653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	60	2	0.30	210645830	10721	40.23	19740	19800	19520	25650	13820	19740	19647.86	6.63	0	-1798	20240	19990	19740	19490	19240	19865	19365	39	5910	500	14600	10	1	7860000	1556	3.31	0.48	12	0.14	5975.00	41506.00	22850	20240401	-13.35	15100	20240805	31.13	22850	-13.35	20240401	15100	31.13	20240805	22850	-13.35	20240401	15100	31.13	20240805	1.98	N	079960	500	39 억		520972	N	N	0	N	00	N
71	20241021	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19790	50	2	0.25	186619330	9506	35.67	19740	19800	19520	25650	13820	19740	19631.60	6.63	0	-1617	20240	19990	19740	19490	19240	19865	19365	39	5910	500	14600	10	1	7860000	1555	3.31	0.48	12	0.12	5975.00	41506.00	22850	20240401	-13.39	15100	20240805	31.06	22850	-13.39	20240401	15100	31.06	20240805	22850	-13.39	20240401	15100	31.06	20240805	1.98	N	079960	500	39 억		520972	N	N	0	N	00	N
72	20241021	090653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19640	-100	5	-0.51	4557850	232	0.87	19740	19740	19620	25650	13820	19740	19640.77	6.63	0	74	20240	19990	19740	19490	19240	19865	19365	39	5910	500	14600	10	1	7860000	1544	3.29	0.47	12	0.00	5975.00	41506.00	22850	20240401	-14.05	15100	20240805	30.07	22850	-14.05	20240401	15100	30.07	20240805	22850	-14.05	20240401	15100	30.07	20240805	1.98	N	079960	500	39 억		520972	N	N	0	N	00	N
73	20241018	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19740	-170	5	-0.85	523902580	26516	135.24	19950	19990	19490	25850	13940	19910	19757.98	6.66	0	-2801	20330	20120	19940	19730	19550	20225	19835	39	5940	500	14730	10	1	7860000	1552	3.30	0.48	12	0.34	5975.00	41506.00	22850	20240401	-13.61	15100	20240805	30.73	22850	-13.61	20240401	15100	30.73	20240805	22850	-13.61	20240401	15100	30.73	20240805	2.01	N	079960	500	39 억		523604	N	N	0	N	00	N
74	20241018	150712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19680	-230	5	-1.16	470925630	23832	121.55	19950	19990	19490	25850	13940	19910	19760.22	6.66	0	-2632	20330	20120	19940	19730	19550	20225	19835	39	5940	500	14730	10	1	7860000	1547	3.29	0.47	12	0.30	5975.00	41506.00	22850	20240401	-13.87	15100	20240805	30.33	22850	-13.87	20240401	15100	30.33	20240805	22850	-13.87	20240401	15100	30.33	20240805	2.01	N	079960	500	39 억		523604	N	N	0	N	00	N
75	20241018	140712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19520	-390	5	-1.96	411414110	20803	106.10	19950	19990	19490	25850	13940	19910	19776.67	6.66	0	-1608	20330	20120	19940	19730	19550	20225	19835	39	5940	500	14730	10	1	7860000	1534	3.27	0.47	12	0.26	5975.00	41506.00	22850	20240401	-14.57	15100	20240805	29.27	22850	-14.57	20240401	15100	29.27	20240805	22850	-14.57	20240401	15100	29.27	20240805	2.01	N	079960	500	39 억		523604	N	N	0	N	00	N
76	20241018	130658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19610	-300	5	-1.51	373500870	18860	96.19	19950	19990	19500	25850	13940	19910	19803.86	6.66	0	-1505	20330	20120	19940	19730	19550	20225	19835	39	5940	500	14730	10	1	7860000	1541	3.28	0.47	12	0.24	5975.00	41506.00	22850	20240401	-14.18	15100	20240805	29.87	22850	-14.18	20240401	15100	29.87	20240805	22850	-14.18	20240401	15100	29.87	20240805	2.01	N	079960	500	39 억		523604	N	N	0	N	00	N
77	20241018	120706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19660	-250	5	-1.26	324102350	16335	83.31	19950	19990	19630	25850	13940	19910	19840.98	6.66	0	-611	20330	20120	19940	19730	19550	20225	19835	39	5940	500	14730	10	1	7860000	1545	3.29	0.47	12	0.21	5975.00	41506.00	22850	20240401	-13.96	15100	20240805	30.20	22850	-13.96	20240401	15100	30.20	20240805	22850	-13.96	20240401	15100	30.20	20240805	2.01	N	079960	500	39 억		523604	N	N	0	N	00	N
78	20241018	110702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19670	-240	5	-1.21	288099930	14502	73.96	19950	19990	19650	25850	13940	19910	19866.22	6.66	0	32	20330	20120	19940	19730	19550	20225	19835	39	5940	500	14730	10	1	7860000	1546	3.29	0.47	12	0.18	5975.00	41506.00	22850	20240401	-13.92	15100	20240805	30.26	22850	-13.92	20240401	15100	30.26	20240805	22850	-13.92	20240401	15100	30.26	20240805	2.01	N	079960	500	39 억		523604	N	N	0	N	00	N
79	20241018	100654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	-110	5	-0.55	195662460	9815	50.06	19950	19990	19790	25850	13940	19910	19935.04	6.66	0	392	20330	20120	19940	19730	19550	20225	19835	39	5940	500	14730	10	1	7860000	1556	3.31	0.48	12	0.12	5975.00	41506.00	22850	20240401	-13.35	15100	20240805	31.13	22850	-13.35	20240401	15100	31.13	20240805	22850	-13.35	20240401	15100	31.13	20240805	2.01	N	079960	500	39 억		523604	N	N	0	N	00	N
80	20241018	090656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19940	30	2	0.15	174090570	8731	44.53	19950	19990	19900	25850	13940	19910	19939.36	6.66	0	527	20330	20120	19940	19730	19550	20225	19835	39	5940	500	14730	10	1	7860000	1567	3.34	0.48	12	0.11	5975.00	41506.00	22850	20240401	-12.74	15100	20240805	32.05	22850	-12.74	20240401	15100	32.05	20240805	22850	-12.74	20240401	15100	32.05	20240805	2.01	N	079960	500	39 억		523604	N	N	0	N	00	N
81	20241017	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19910	-40	5	-0.20	387740450	19454	68.99	19880	20150	19760	25900	13970	19950	19931.15	6.69	0	-2436	20456	20202	19946	19692	19436	20075	19565	39	5950	500	14760	10	1	7860000	1565	3.33	0.48	12	0.25	5975.00	41506.00	22850	20240401	-12.87	15100	20240805	31.85	22850	-12.87	20240401	15100	31.85	20240805	22850	-12.87	20240401	15100	31.85	20240805	2.01	N	079960	500	39 억		526029	N	N	0	N	00	N
82	20241017	150657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19830	-120	5	-0.60	351811650	17648	62.59	19880	20150	19760	25900	13970	19950	19934.93	6.69	0	-1864	20456	20202	19946	19692	19436	20075	19565	39	5950	500	14760	10	1	7860000	1559	3.32	0.48	12	0.22	5975.00	41506.00	22850	20240401	-13.22	15100	20240805	31.32	22850	-13.22	20240401	15100	31.32	20240805	22850	-13.22	20240401	15100	31.32	20240805	2.01	N	079960	500	39 억		526029	N	N	0	N	00	N
83	20241017	140657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19830	-120	5	-0.60	346775750	17394	61.69	19880	20150	19760	25900	13970	19950	19936.52	6.69	0	-1842	20456	20202	19946	19692	19436	20075	19565	39	5950	500	14760	10	1	7860000	1559	3.32	0.48	12	0.22	5975.00	41506.00	22850	20240401	-13.22	15100	20240805	31.32	22850	-13.22	20240401	15100	31.32	20240805	22850	-13.22	20240401	15100	31.32	20240805	2.01	N	079960	500	39 억		526029	N	N	0	N	00	N
84	20241017	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	-150	5	-0.75	308188780	15447	54.78	19880	20150	19760	25900	13970	19950	19951.37	6.69	0	-1583	20456	20202	19946	19692	19436	20075	19565	39	5950	500	14760	10	1	7860000	1556	3.31	0.48	12	0.20	5975.00	41506.00	22850	20240401	-13.35	15100	20240805	31.13	22850	-13.35	20240401	15100	31.13	20240805	22850	-13.35	20240401	15100	31.13	20240805	2.01	N	079960	500	39 억		526029	N	N	0	N	00	N
85	20241017	120657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19860	-90	5	-0.45	298956130	14982	53.13	19880	20150	19760	25900	13970	19950	19954.35	6.69	0	-1537	20456	20202	19946	19692	19436	20075	19565	39	5950	500	14760	10	1	7860000	1561	3.32	0.48	12	0.19	5975.00	41506.00	22850	20240401	-13.09	15100	20240805	31.52	22850	-13.09	20240401	15100	31.52	20240805	22850	-13.09	20240401	15100	31.52	20240805	2.01	N	079960	500	39 억		526029	N	N	0	N	00	N
86	20241017	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19810	-140	5	-0.70	292495210	14656	51.98	19880	20150	19810	25900	13970	19950	19957.37	6.69	0	-1413	20456	20202	19946	19692	19436	20075	19565	39	5950	500	14760	10	1	7860000	1557	3.32	0.48	12	0.19	5975.00	41506.00	22850	20240401	-13.30	15100	20240805	31.19	22850	-13.30	20240401	15100	31.19	20240805	22850	-13.30	20240401	15100	31.19	20240805	2.01	N	079960	500	39 억		526029	N	N	0	N	00	N
87	20241017	100657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19910	-40	5	-0.20	252005260	12615	44.74	19880	20150	19870	25900	13970	19950	19976.64	6.69	0	-1030	20456	20202	19946	19692	19436	20075	19565	39	5950	500	14760	10	1	7860000	1565	3.33	0.48	12	0.16	5975.00	41506.00	22850	20240401	-12.87	15100	20240805	31.85	22850	-12.87	20240401	15100	31.85	20240805	22850	-12.87	20240401	15100	31.85	20240805	2.01	N	079960	500	39 억		526029	N	N	0	N	00	N
88	20241017	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	100	2	0.50	43821240	2196	7.79	19880	20050	19880	25900	13970	19950	19955.03	6.69	0	-1022	20456	20202	19946	19692	19436	20075	19565	39	5950	500	14760	50	1	7860000	1576	3.36	0.48	12	0.03	5975.00	41506.00	22850	20240401	-12.25	15100	20240805	32.78	22850	-12.25	20240401	15100	32.78	20240805	22850	-12.25	20240401	15100	32.78	20240805	2.01	N	079960	500	39 억		526029	N	N	0	N	00	N
89	20241016	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19950	-250	5	-1.24	560825320	28197	103.28	20200	20200	19690	26250	14150	20200	19889.48	6.75	0	-4859	20533	20366	20033	19866	19533	20450	19950	39	6050	500	14940	10	1	7860000	1568	3.34	0.48	12	0.36	5975.00	41506.00	22850	20240401	-12.69	15100	20240805	32.12	22850	-12.69	20240401	15100	32.12	20240805	22850	-12.69	20240401	15100	32.12	20240805	2.04	N	079960	500	39 억		530630	N	N	1	N	00	N
90	20241016	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19740	-460	5	-2.28	515368830	25914	94.92	20200	20200	19690	26250	14150	20200	19887.60	6.75	0	-3825	20533	20366	20033	19866	19533	20450	19950	39	6050	500	14940	10	1	7860000	1552	3.30	0.48	12	0.33	5975.00	41506.00	22850	20240401	-13.61	15100	20240805	30.73	22850	-13.61	20240401	15100	30.73	20240805	22850	-13.61	20240401	15100	30.73	20240805	2.04	N	079960	500	39 억		530630	N	N	1	N	00	N
91	20241016	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19770	-430	5	-2.13	477124480	23975	87.81	20200	20200	19700	26250	14150	20200	19900.85	6.75	0	-3378	20533	20366	20033	19866	19533	20450	19950	39	6050	500	14940	10	1	7860000	1554	3.31	0.48	12	0.31	5975.00	41506.00	22850	20240401	-13.48	15100	20240805	30.93	22850	-13.48	20240401	15100	30.93	20240805	22850	-13.48	20240401	15100	30.93	20240805	2.04	N	079960	500	39 억		530630	N	N	1	N	00	N
92	20241016	130651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	-400	5	-1.98	431216920	21652	79.31	20200	20200	19740	26250	14150	20200	19915.74	6.75	0	-2989	20533	20366	20033	19866	19533	20450	19950	39	6050	500	14940	10	1	7860000	1556	3.31	0.48	12	0.28	5975.00	41506.00	22850	20240401	-13.35	15100	20240805	31.13	22850	-13.35	20240401	15100	31.13	20240805	22850	-13.35	20240401	15100	31.13	20240805	2.04	N	079960	500	39 억		530630	N	N	1	N	00	N
93	20241016	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19840	-360	5	-1.78	372676050	18694	68.47	20200	20200	19810	26250	14150	20200	19935.53	6.75	0	-1805	20533	20366	20033	19866	19533	20450	19950	39	6050	500	14940	10	1	7860000	1559	3.32	0.48	12	0.24	5975.00	41506.00	22850	20240401	-13.17	15100	20240805	31.39	22850	-13.17	20240401	15100	31.39	20240805	22850	-13.17	20240401	15100	31.39	20240805	2.04	N	079960	500	39 억		530630	N	N	1	N	00	N
94	20241016	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19890	-310	5	-1.53	351050570	17604	64.48	20200	20200	19810	26250	14150	20200	19941.45	6.75	0	-1291	20533	20366	20033	19866	19533	20450	19950	39	6050	500	14940	10	1	7860000	1563	3.33	0.48	12	0.22	5975.00	41506.00	22850	20240401	-12.95	15100	20240805	31.72	22850	-12.95	20240401	15100	31.72	20240805	22850	-12.95	20240401	15100	31.72	20240805	2.04	N	079960	500	39 억		530630	N	N	1	N	00	N
95	20241016	100650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19980	-220	5	-1.09	215143090	10768	39.44	20200	20200	19920	26250	14150	20200	19979.75	6.75	0	452	20533	20366	20033	19866	19533	20450	19950	39	6050	500	14940	10	1	7860000	1570	3.34	0.48	12	0.14	5975.00	41506.00	22850	20240401	-12.56	15100	20240805	32.32	22850	-12.56	20240401	15100	32.32	20240805	22850	-12.56	20240401	15100	32.32	20240805	2.04	N	079960	500	39 억		530630	N	N	1	N	00	N
96	20241016	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	-200	5	-0.99	20197490	1010	3.70	20200	20200	19980	26250	14150	20200	19996.51	6.75	0	617	20533	20366	20033	19866	19533	20450	19950	39	6050	500	14940	50	1	7860000	1572	3.35	0.48	12	0.01	5975.00	41506.00	22850	20240401	-12.47	15100	20240805	32.45	22850	-12.47	20240401	15100	32.45	20240805	22850	-12.47	20240401	15100	32.45	20240805	2.04	N	079960	500	39 억		530630	N	N	1	N	00	N
97	20241015	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	280	2	1.41	544063300	27281	102.26	19980	20200	19700	25850	13950	19920	19942.94	6.78	0	-2162	20533	20226	20043	19736	19553	20135	19645	39	5930	500	14740	50	1	7860000	1588	3.38	0.49	12	0.35	5975.00	41506.00	22850	20240401	-11.60	15100	20240805	33.77	22850	-11.60	20240401	15100	33.77	20240805	22850	-11.60	20240401	15100	33.77	20240805	2.05	N	079960	500	39 억		532535	N	N	1	N	00	N
98	20241015	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	130	2	0.65	501824620	25186	94.40	19980	20200	19700	25850	13950	19920	19924.74	6.78	0	-1790	20533	20226	20043	19736	19553	20135	19645	39	5930	500	14740	50	1	7860000	1576	3.36	0.48	12	0.32	5975.00	41506.00	22850	20240401	-12.25	15100	20240805	32.78	22850	-12.25	20240401	15100	32.78	20240805	22850	-12.25	20240401	15100	32.78	20240805	2.05	N	079960	500	39 억		532535	N	N	1	N	00	N
99	20241015	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19990	70	2	0.35	322753490	16245	60.89	19980	20200	19700	25850	13950	19920	19867.87	6.78	0	-1290	20533	20226	20043	19736	19553	20135	19645	39	5930	500	14740	10	1	7860000	1571	3.35	0.48	12	0.21	5975.00	41506.00	22850	20240401	-12.52	15100	20240805	32.38	22850	-12.52	20240401	15100	32.38	20240805	22850	-12.52	20240401	15100	32.38	20240805	2.05	N	079960	500	39 억		532535	N	N	1	N	00	N
100	20241015	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19850	-70	5	-0.35	207106210	10448	39.16	19980	19980	19700	25850	13950	19920	19822.57	6.78	0	-2186	20533	20226	20043	19736	19553	20135	19645	39	5930	500	14740	10	1	7860000	1560	3.32	0.48	12	0.13	5975.00	41506.00	22850	20240401	-13.13	15100	20240805	31.46	22850	-13.13	20240401	15100	31.46	20240805	22850	-13.13	20240401	15100	31.46	20240805	2.05	N	079960	500	39 억		532535	N	N	1	N	00	N
101	20241015	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19760	-160	5	-0.80	175894310	8874	33.26	19980	19980	19700	25850	13950	19920	19821.31	6.78	0	-2486	20533	20226	20043	19736	19553	20135	19645	39	5930	500	14740	10	1	7860000	1553	3.31	0.48	12	0.11	5975.00	41506.00	22850	20240401	-13.52	15100	20240805	30.86	22850	-13.52	20240401	15100	30.86	20240805	22850	-13.52	20240401	15100	30.86	20240805	2.05	N	079960	500	39 억		532535	N	N	1	N	00	N
102	20241015	110659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19850	-70	5	-0.35	149808570	7556	28.32	19980	19980	19700	25850	13950	19920	19826.44	6.78	0	-2111	20533	20226	20043	19736	19553	20135	19645	39	5930	500	14740	10	1	7860000	1560	3.32	0.48	12	0.10	5975.00	41506.00	22850	20240401	-13.13	15100	20240805	31.46	22850	-13.13	20240401	15100	31.46	20240805	22850	-13.13	20240401	15100	31.46	20240805	2.05	N	079960	500	39 억		532535	N	N	1	N	00	N
103	20241015	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19880	-40	5	-0.20	132207150	6668	24.99	19980	19980	19700	25850	13950	19920	19827.11	6.78	0	-1977	20533	20226	20043	19736	19553	20135	19645	39	5930	500	14740	10	1	7860000	1563	3.33	0.48	12	0.08	5975.00	41506.00	22850	20240401	-13.00	15100	20240805	31.66	22850	-13.00	20240401	15100	31.66	20240805	22850	-13.00	20240401	15100	31.66	20240805	2.05	N	079960	500	39 억		532535	N	N	1	N	00	N
104	20241015	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19870	-50	5	-0.25	4239580	213	0.80	19980	19980	19870	25850	13950	19920	19904.13	6.78	0	-52	20533	20226	20043	19736	19553	20135	19645	39	5930	500	14740	10	1	7860000	1562	3.33	0.48	12	0.00	5975.00	41506.00	22850	20240401	-13.04	15100	20240805	31.59	22850	-13.04	20240401	15100	31.59	20240805	22850	-13.04	20240401	15100	31.59	20240805	2.05	N	079960	500	39 억		532535	N	N	1	N	00	N
105	20241014	160634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	-380	5	-1.87	533609250	26676	78.51	20350	20350	19860	26350	14250	20300	20003.35	6.81	0	-2696	20813	20556	20243	19986	19673	20685	20115	39	6050	500	15020	10	1	7860000	1566	3.33	0.48	12	0.34	5975.00	41506.00	22850	20240401	-12.82	15100	20240805	31.92	22850	-12.82	20240401	15100	31.92	20240805	22850	-12.82	20240401	15100	31.92	20240805	2.04	N	079960	500	39 억		534879	N	N	1	N	00	N
106	20241014	150643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19900	-400	5	-1.97	495224460	24749	72.84	20350	20350	19860	26350	14250	20300	20009.88	6.81	0	-1866	20813	20556	20243	19986	19673	20685	20115	39	6050	500	15020	10	1	7860000	1564	3.33	0.48	12	0.31	5975.00	41506.00	22850	20240401	-12.91	15100	20240805	31.79	22850	-12.91	20240401	15100	31.79	20240805	22850	-12.91	20240401	15100	31.79	20240805	2.04	N	079960	500	39 억		534879	N	N	0	N	00	N
107	20241014	140642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	-300	5	-1.48	405568380	20251	59.60	20350	20350	19910	26350	14250	20300	20027.08	6.81	0	241	20813	20556	20243	19986	19673	20685	20115	39	6050	500	15020	50	1	7860000	1572	3.35	0.48	12	0.26	5975.00	41506.00	22850	20240401	-12.47	15100	20240805	32.45	22850	-12.47	20240401	15100	32.45	20240805	22850	-12.47	20240401	15100	32.45	20240805	2.04	N	079960	500	39 억		534879	N	N	0	N	00	N
108	20241014	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	-380	5	-1.87	397988820	19871	58.48	20350	20350	19910	26350	14250	20300	20028.63	6.81	0	262	20813	20556	20243	19986	19673	20685	20115	39	6050	500	15020	10	1	7860000	1566	3.33	0.48	12	0.25	5975.00	41506.00	22850	20240401	-12.82	15100	20240805	31.92	22850	-12.82	20240401	15100	31.92	20240805	22850	-12.82	20240401	15100	31.92	20240805	2.04	N	079960	500	39 억		534879	N	N	0	N	00	N
109	20241014	120634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19950	-350	5	-1.72	388663820	19403	57.11	20350	20350	19910	26350	14250	20300	20031.12	6.81	0	408	20813	20556	20243	19986	19673	20685	20115	39	6050	500	15020	10	1	7860000	1568	3.34	0.48	12	0.25	5975.00	41506.00	22850	20240401	-12.69	15100	20240805	32.12	22850	-12.69	20240401	15100	32.12	20240805	22850	-12.69	20240401	15100	32.12	20240805	2.04	N	079960	500	39 억		534879	N	N	0	N	00	N
110	20241014	110636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	-200	5	-0.99	173163850	8618	25.36	20350	20350	20000	26350	14250	20300	20093.28	6.81	0	857	20813	20556	20243	19986	19673	20685	20115	39	6050	500	15020	50	1	7860000	1580	3.36	0.48	12	0.11	5975.00	41506.00	22850	20240401	-12.04	15100	20240805	33.11	22850	-12.04	20240401	15100	33.11	20240805	22850	-12.04	20240401	15100	33.11	20240805	2.04	N	079960	500	39 억		534879	N	N	0	N	00	N
111	20241014	100634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	-250	5	-1.23	147130400	7320	21.54	20350	20350	20000	26350	14250	20300	20099.78	6.81	0	775	20813	20556	20243	19986	19673	20685	20115	39	6050	500	15020	50	1	7860000	1576	3.36	0.48	12	0.09	5975.00	41506.00	22850	20240401	-12.25	15100	20240805	32.78	22850	-12.25	20240401	15100	32.78	20240805	22850	-12.25	20240401	15100	32.78	20240805	2.04	N	079960	500	39 억		534879	N	N	0	N	00	N
112	20241014	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	-150	5	-0.74	13787050	682	2.01	20350	20350	20100	26350	14250	20300	20215.62	6.81	0	-44	20813	20556	20243	19986	19673	20685	20115	39	6050	500	15020	50	1	7860000	1584	3.37	0.49	12	0.01	5975.00	41506.00	22850	20240401	-11.82	15100	20240805	33.44	22850	-11.82	20240401	15100	33.44	20240805	22850	-11.82	20240401	15100	33.44	20240805	2.04	N	079960	500	39 억		534879	N	N	0	N	00	N
113	20241011	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	310	2	1.55	682399490	33674	98.45	20000	20500	19930	25950	14000	19990	20264.87	6.77	0	2623	20370	20180	19860	19670	19350	20275	19765	39	5960	500	14790	50	1	7860000	1596	3.40	0.49	12	0.43	5975.00	41506.00	22850	20240401	-11.16	15100	20240805	34.44	22850	-11.16	20240401	15100	34.44	20240805	22850	-11.16	20240401	15100	34.44	20240805	2.08	N	079960	500	39 억		532102	N	N	0	N	00	N
114	20241011	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	310	2	1.55	628409440	31012	90.67	20000	20500	19930	25950	14000	19990	20263.43	6.77	0	2812	20370	20180	19860	19670	19350	20275	19765	39	5960	500	14790	50	1	7860000	1596	3.40	0.49	12	0.39	5975.00	41506.00	22850	20240401	-11.16	15100	20240805	34.44	22850	-11.16	20240401	15100	34.44	20240805	22850	-11.16	20240401	15100	34.44	20240805	2.08	N	079960	500	39 억		532102	N	N	0	N	00	N
115	20241011	140636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	210	2	1.05	531446090	26217	76.65	20000	20500	19930	25950	14000	19990	20271.05	6.77	0	3812	20370	20180	19860	19670	19350	20275	19765	39	5960	500	14790	50	1	7860000	1588	3.38	0.49	12	0.33	5975.00	41506.00	22850	20240401	-11.60	15100	20240805	33.77	22850	-11.60	20240401	15100	33.77	20240805	22850	-11.60	20240401	15100	33.77	20240805	2.08	N	079960	500	39 억		532102	N	N	0	N	00	N
116	20241011	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20450	460	2	2.30	487976240	24074	70.38	20000	20500	19930	25950	14000	19990	20269.84	6.77	0	3731	20370	20180	19860	19670	19350	20275	19765	39	5960	500	14790	50	1	7860000	1607	3.42	0.49	12	0.31	5975.00	41506.00	22850	20240401	-10.50	15100	20240805	35.43	22850	-10.50	20240401	15100	35.43	20240805	22850	-10.50	20240401	15100	35.43	20240805	2.08	N	079960	500	39 억		532102	N	N	0	N	00	N
117	20241011	120633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	210	2	1.05	251882540	12491	36.52	20000	20350	19930	25950	14000	19990	20165.12	6.77	0	1489	20370	20180	19860	19670	19350	20275	19765	39	5960	500	14790	50	1	7860000	1588	3.38	0.49	12	0.16	5975.00	41506.00	22850	20240401	-11.60	15100	20240805	33.77	22850	-11.60	20240401	15100	33.77	20240805	22850	-11.60	20240401	15100	33.77	20240805	2.08	N	079960	500	39 억		532102	N	N	0	N	00	N
118	20241011	110631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	310	2	1.55	208815190	10365	30.30	20000	20350	19930	25950	14000	19990	20146.18	6.77	0	1149	20370	20180	19860	19670	19350	20275	19765	39	5960	500	14790	50	1	7860000	1596	3.40	0.49	12	0.13	5975.00	41506.00	22850	20240401	-11.16	15100	20240805	34.44	22850	-11.16	20240401	15100	34.44	20240805	22850	-11.16	20240401	15100	34.44	20240805	2.08	N	079960	500	39 억		532102	N	N	0	N	00	N
119	20241011	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	110	2	0.55	90513990	4512	13.19	20000	20150	19930	25950	14000	19990	20060.72	6.77	0	139	20370	20180	19860	19670	19350	20275	19765	39	5960	500	14790	50	1	7860000	1580	3.36	0.48	12	0.06	5975.00	41506.00	22850	20240401	-12.04	15100	20240805	33.11	22850	-12.04	20240401	15100	33.11	20240805	22850	-12.04	20240401	15100	33.11	20240805	2.08	N	079960	500	39 억		532102	N	N	0	N	00	N
120	20241011	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	160	2	0.80	15255400	760	2.22	20000	20150	20000	25950	14000	19990	20072.89	6.77	0	8	20370	20180	19860	19670	19350	20275	19765	39	5960	500	14790	50	1	7860000	1584	3.37	0.49	12	0.01	5975.00	41506.00	22850	20240401	-11.82	15100	20240805	33.44	22850	-11.82	20240401	15100	33.44	20240805	22850	-11.82	20240401	15100	33.44	20240805	2.08	N	079960	500	39 억		532102	N	N	0	N	00	N
121	20241010	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19990	340	2	1.73	675815320	34029	89.15	19700	20050	19540	25500	13760	19650	19859.75	6.70	0	5352	20103	19876	19523	19296	18943	19990	19410	39	5850	500	14540	10	1	7860000	1571	3.35	0.48	12	0.43	5975.00	41506.00	22850	20240401	-12.52	15100	20240805	32.38	22850	-12.52	20240401	15100	32.38	20240805	22850	-12.52	20240401	15100	32.38	20240805	2.06	N	079960	500	39 억		526842	N	N	0	N	00	N
122	20241010	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19970	320	2	1.63	662104690	33343	87.35	19700	20050	19540	25500	13760	19650	19857.38	6.70	0	5395	20103	19876	19523	19296	18943	19990	19410	39	5850	500	14540	10	1	7860000	1570	3.34	0.48	12	0.42	5975.00	41506.00	22850	20240401	-12.60	15100	20240805	32.25	22850	-12.60	20240401	15100	32.25	20240805	22850	-12.60	20240401	15100	32.25	20240805	2.06	N	079960	500	39 억		526842	N	N	0	N	00	N
123	20241010	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	350	2	1.78	589684880	29716	77.85	19700	20050	19540	25500	13760	19650	19844.02	6.70	0	6354	20103	19876	19523	19296	18943	19990	19410	39	5850	500	14540	50	1	7860000	1572	3.35	0.48	12	0.38	5975.00	41506.00	22850	20240401	-12.47	15100	20240805	32.45	22850	-12.47	20240401	15100	32.45	20240805	22850	-12.47	20240401	15100	32.45	20240805	2.06	N	079960	500	39 억		526842	N	N	0	N	00	N
124	20241010	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19850	200	2	1.02	343641500	17393	45.56	19700	19850	19540	25500	13760	19650	19757.46	6.70	0	1817	20103	19876	19523	19296	18943	19990	19410	39	5850	500	14540	10	1	7860000	1560	3.32	0.48	12	0.22	5975.00	41506.00	22850	20240401	-13.13	15100	20240805	31.46	22850	-13.13	20240401	15100	31.46	20240805	22850	-13.13	20240401	15100	31.46	20240805	2.06	N	079960	500	39 억		526842	N	N	0	N	00	N
125	20241010	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19680	30	2	0.15	234622210	11887	31.14	19700	19850	19540	25500	13760	19650	19737.71	6.70	0	-227	20103	19876	19523	19296	18943	19990	19410	39	5850	500	14540	10	1	7860000	1547	3.29	0.47	12	0.15	5975.00	41506.00	22850	20240401	-13.87	15100	20240805	30.33	22850	-13.87	20240401	15100	30.33	20240805	22850	-13.87	20240401	15100	30.33	20240805	2.06	N	079960	500	39 억		526842	N	N	0	N	00	N
126	20241010	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19780	130	2	0.66	196834480	9970	26.12	19700	19850	19540	25500	13760	19650	19742.68	6.70	0	-566	20103	19876	19523	19296	18943	19990	19410	39	5850	500	14540	10	1	7860000	1555	3.31	0.48	12	0.13	5975.00	41506.00	22850	20240401	-13.44	15100	20240805	30.99	22850	-13.44	20240401	15100	30.99	20240805	22850	-13.44	20240401	15100	30.99	20240805	2.06	N	079960	500	39 억		526842	N	N	0	N	00	N
127	20241010	100652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	100	2	0.51	104807910	5313	13.92	19700	19850	19540	25500	13760	19650	19726.69	6.70	0	-738	20103	19876	19523	19296	18943	19990	19410	39	5850	500	14540	10	1	7860000	1552	3.31	0.48	12	0.07	5975.00	41506.00	22850	20240401	-13.57	15100	20240805	30.79	22850	-13.57	20240401	15100	30.79	20240805	22850	-13.57	20240401	15100	30.79	20240805	2.06	N	079960	500	39 억		526842	N	N	0	N	00	N
128	20241010	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19790	140	2	0.71	41554660	2106	5.52	19700	19850	19540	25500	13760	19650	19731.56	6.70	0	-394	20103	19876	19523	19296	18943	19990	19410	39	5850	500	14540	10	1	7860000	1555	3.31	0.48	12	0.03	5975.00	41506.00	22850	20240401	-13.39	15100	20240805	31.06	22850	-13.39	20240401	15100	31.06	20240805	22850	-13.39	20240401	15100	31.06	20240805	2.06	N	079960	500	39 억		526842	N	N	0	N	00	N
129	20241008	160648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19650	320	2	1.66	746363230	38139	222.97	19320	19750	19170	25100	13540	19330	19568.26	6.57	0	10580	19530	19430	19240	19140	18950	19480	19190	39	5770	500	14300	10	1	7860000	1544	3.29	0.47	12	0.49	5975.00	41506.00	22850	20240401	-14.00	15100	20240805	30.13	22850	-14.00	20240401	15100	30.13	20240805	22850	-14.00	20240401	15100	30.13	20240805	2.06	N	079960	500	39 억		516246	N	N	0	N	00	N
130	20241008	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19620	290	2	1.50	659744900	33726	197.17	19320	19750	19170	25100	13540	19330	19561.91	6.57	0	10932	19530	19430	19240	19140	18950	19480	19190	39	5770	500	14300	10	1	7860000	1542	3.28	0.47	12	0.43	5975.00	41506.00	22850	20240401	-14.14	15100	20240805	29.93	22850	-14.14	20240401	15100	29.93	20240805	22850	-14.14	20240401	15100	29.93	20240805	2.06	N	079960	500	39 억		516246	N	N	0	N	00	N
131	20241008	140650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19600	270	2	1.40	577689920	29542	172.71	19320	19750	19170	25100	13540	19330	19554.87	6.57	0	11179	19530	19430	19240	19140	18950	19480	19190	39	5770	500	14300	10	1	7860000	1541	3.28	0.47	12	0.38	5975.00	41506.00	22850	20240401	-14.22	15100	20240805	29.80	22850	-14.22	20240401	15100	29.80	20240805	22850	-14.22	20240401	15100	29.80	20240805	2.06	N	079960	500	39 억		516246	N	N	0	N	00	N
132	20241008	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19620	290	2	1.50	560948280	28689	167.72	19320	19750	19170	25100	13540	19330	19552.73	6.57	0	11237	19530	19430	19240	19140	18950	19480	19190	39	5770	500	14300	10	1	7860000	1542	3.28	0.47	12	0.37	5975.00	41506.00	22850	20240401	-14.14	15100	20240805	29.93	22850	-14.14	20240401	15100	29.93	20240805	22850	-14.14	20240401	15100	29.93	20240805	2.06	N	079960	500	39 억		516246	N	N	0	N	00	N
133	20241008	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19670	340	2	1.76	450814330	23097	135.03	19320	19690	19170	25100	13540	19330	19518.31	6.57	0	10368	19530	19430	19240	19140	18950	19480	19190	39	5770	500	14300	10	1	7860000	1546	3.29	0.47	12	0.29	5975.00	41506.00	22850	20240401	-13.92	15100	20240805	30.26	22850	-13.92	20240401	15100	30.26	20240805	22850	-13.92	20240401	15100	30.26	20240805	2.06	N	079960	500	39 억		516246	N	N	0	N	00	N
134	20241008	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19590	260	2	1.35	359540810	18440	107.80	19320	19690	19170	25100	13540	19330	19497.87	6.57	0	9637	19530	19430	19240	19140	18950	19480	19190	39	5770	500	14300	10	1	7860000	1540	3.28	0.47	12	0.23	5975.00	41506.00	22850	20240401	-14.27	15100	20240805	29.74	22850	-14.27	20240401	15100	29.74	20240805	22850	-14.27	20240401	15100	29.74	20240805	2.06	N	079960	500	39 억		516246	N	N	0	N	00	N
135	20241008	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19510	180	2	0.93	197313290	10152	59.35	19320	19590	19170	25100	13540	19330	19435.90	6.57	0	6287	19530	19430	19240	19140	18950	19480	19190	39	5770	500	14300	10	1	7860000	1533	3.27	0.47	12	0.13	5975.00	41506.00	22850	20240401	-14.62	15100	20240805	29.21	22850	-14.62	20240401	15100	29.21	20240805	22850	-14.62	20240401	15100	29.21	20240805	2.06	N	079960	500	39 억		516246	N	N	0	N	00	N
136	20241008	090650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	-30	5	-0.16	6784220	352	2.06	19320	19320	19170	25100	13540	19330	19273.35	6.57	0	53	19530	19430	19240	19140	18950	19480	19190	39	5770	500	14300	10	1	7860000	1517	3.23	0.46	12	0.00	5975.00	41506.00	22850	20240401	-15.54	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	22850	-15.54	20240401	15100	27.81	20240805	2.06	N	079960	500	39 억		516246	N	N	0	N	00	N
137	20241007	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19330	190	2	0.99	327907700	17028	194.67	19140	19340	19050	24850	13400	19140	19256.51	6.54	0	1448	19366	19252	19106	18992	18846	19270	19010	39	5710	500	14160	10	1	7860000	1519	3.24	0.47	12	0.22	5975.00	41506.00	22850	20240401	-15.40	15100	20240805	28.01	22850	-15.40	20240401	15100	28.01	20240805	22850	-15.40	20240401	15100	28.01	20240805	2.12	N	079960	500	39 억		514331	N	N	0	N	00	N
138	20241007	150629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19310	170	2	0.89	308551140	16026	183.22	19140	19340	19050	24850	13400	19140	19253.16	6.54	0	1491	19366	19252	19106	18992	18846	19270	19010	39	5710	500	14160	10	1	7860000	1518	3.23	0.47	12	0.20	5975.00	41506.00	22850	20240401	-15.49	15100	20240805	27.88	22850	-15.49	20240401	15100	27.88	20240805	22850	-15.49	20240401	15100	27.88	20240805	2.12	N	079960	500	39 억		514331	N	N	0	N	00	N
139	20241007	140655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19310	170	2	0.89	289004380	15014	171.65	19140	19340	19050	24850	13400	19140	19248.99	6.54	0	1446	19366	19252	19106	18992	18846	19270	19010	39	5710	500	14160	10	1	7860000	1518	3.23	0.47	12	0.19	5975.00	41506.00	22850	20240401	-15.49	15100	20240805	27.88	22850	-15.49	20240401	15100	27.88	20240805	22850	-15.49	20240401	15100	27.88	20240805	2.12	N	079960	500	39 억		514331	N	N	0	N	00	N
140	20241007	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	160	2	0.84	279287110	14511	165.90	19140	19310	19050	24850	13400	19140	19246.58	6.54	0	1485	19366	19252	19106	18992	18846	19270	19010	39	5710	500	14160	10	1	7860000	1517	3.23	0.46	12	0.18	5975.00	41506.00	22850	20240401	-15.54	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	22850	-15.54	20240401	15100	27.81	20240805	2.12	N	079960	500	39 억		514331	N	N	0	N	00	N
141	20241007	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19190	50	2	0.26	69535250	3622	41.41	19140	19250	19050	24850	13400	19140	19198.03	6.54	0	241	19366	19252	19106	18992	18846	19270	19010	39	5710	500	14160	10	1	7860000	1508	3.21	0.46	12	0.05	5975.00	41506.00	22850	20240401	-16.02	15100	20240805	27.09	22850	-16.02	20240401	15100	27.09	20240805	22850	-16.02	20240401	15100	27.09	20240805	2.12	N	079960	500	39 억		514331	N	N	0	N	00	N
142	20241007	110621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19230	90	2	0.47	54318200	2830	32.35	19140	19250	19050	24850	13400	19140	19193.71	6.54	0	265	19366	19252	19106	18992	18846	19270	19010	39	5710	500	14160	10	1	7860000	1511	3.22	0.46	12	0.04	5975.00	41506.00	22850	20240401	-15.84	15100	20240805	27.35	22850	-15.84	20240401	15100	27.35	20240805	22850	-15.84	20240401	15100	27.35	20240805	2.12	N	079960	500	39 억		514331	N	N	0	N	00	N
143	20241007	100621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19240	100	2	0.52	42648920	2223	25.41	19140	19250	19050	24850	13400	19140	19185.30	6.54	0	-61	19366	19252	19106	18992	18846	19270	19010	39	5710	500	14160	10	1	7860000	1512	3.22	0.46	12	0.03	5975.00	41506.00	22850	20240401	-15.80	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	2.12	N	079960	500	39 억		514331	N	N	0	N	00	N
144	20241007	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19050	-90	5	-0.47	4190270	219	2.50	19140	19200	19050	24850	13400	19140	19133.65	6.54	0	-157	19366	19252	19106	18992	18846	19270	19010	39	5710	500	14160	10	1	7860000	1497	3.19	0.46	12	0.00	5975.00	41506.00	22850	20240401	-16.63	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	22850	-16.63	20240401	15100	26.16	20240805	2.12	N	079960	500	39 억		514331	N	N	0	N	00	N
145	20241004	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19140	0	3	0.00	167111580	8747	57.64	19140	19220	18960	24850	13400	19140	19105.02	6.56	0	-1250	19353	19246	19043	18936	18733	19300	18990	39	5710	500	14160	10	1	7860000	1504	3.20	0.46	12	0.11	5975.00	41506.00	22850	20240401	-16.24	15100	20240805	26.75	22850	-16.24	20240401	15100	26.75	20240805	22850	-16.24	20240401	15100	26.75	20240805	2.11	N	079960	500	39 억		515669	N	N	0	N	00	N
146	20241004	150609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19160	20	2	0.10	160605910	8407	55.40	19140	19220	18960	24850	13400	19140	19103.83	6.56	0	-1144	19353	19246	19043	18936	18733	19300	18990	39	5710	500	14160	10	1	7860000	1506	3.21	0.46	12	0.11	5975.00	41506.00	22850	20240401	-16.15	15100	20240805	26.89	22850	-16.15	20240401	15100	26.89	20240805	22850	-16.15	20240401	15100	26.89	20240805	2.11	N	079960	500	39 억		515669	N	N	0	N	00	N
147	20241004	140611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19090	-50	5	-0.26	156031630	8168	53.83	19140	19220	18960	24850	13400	19140	19102.80	6.56	0	-1294	19353	19246	19043	18936	18733	19300	18990	39	5710	500	14160	10	1	7860000	1500	3.19	0.46	12	0.10	5975.00	41506.00	22850	20240401	-16.46	15100	20240805	26.42	22850	-16.46	20240401	15100	26.42	20240805	22850	-16.46	20240401	15100	26.42	20240805	2.11	N	079960	500	39 억		515669	N	N	0	N	00	N
148	20241004	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19170	30	2	0.16	147946170	7746	51.05	19140	19220	18960	24850	13400	19140	19099.69	6.56	0	-1274	19353	19246	19043	18936	18733	19300	18990	39	5710	500	14160	10	1	7860000	1507	3.21	0.46	12	0.10	5975.00	41506.00	22850	20240401	-16.11	15100	20240805	26.95	22850	-16.11	20240401	15100	26.95	20240805	22850	-16.11	20240401	15100	26.95	20240805	2.11	N	079960	500	39 억		515669	N	N	0	N	00	N
149	20241004	120608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19180	40	2	0.21	83234130	4369	28.79	19140	19220	18960	24850	13400	19140	19051.07	6.56	0	-759	19353	19246	19043	18936	18733	19300	18990	39	5710	500	14160	10	1	7860000	1508	3.21	0.46	12	0.06	5975.00	41506.00	22850	20240401	-16.06	15100	20240805	27.02	22850	-16.06	20240401	15100	27.02	20240805	22850	-16.06	20240401	15100	27.02	20240805	2.11	N	079960	500	39 억		515669	N	N	0	N	00	N
150	20241004	110604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19210	70	2	0.37	67777170	3563	23.48	19140	19210	18960	24850	13400	19140	19022.50	6.56	0	-201	19353	19246	19043	18936	18733	19300	18990	39	5710	500	14160	10	1	7860000	1510	3.22	0.46	12	0.05	5975.00	41506.00	22850	20240401	-15.93	15100	20240805	27.22	22850	-15.93	20240401	15100	27.22	20240805	22850	-15.93	20240401	15100	27.22	20240805	2.11	N	079960	500	39 억		515669	N	N	0	N	00	N
151	20241004	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19130	-10	5	-0.05	56826000	2990	19.70	19140	19140	18960	24850	13400	19140	19005.35	6.56	0	-469	19353	19246	19043	18936	18733	19300	18990	39	5710	500	14160	10	1	7860000	1504	3.20	0.46	12	0.04	5975.00	41506.00	22850	20240401	-16.28	15100	20240805	26.69	22850	-16.28	20240401	15100	26.69	20240805	22850	-16.28	20240401	15100	26.69	20240805	2.11	N	079960	500	39 억		515669	N	N	0	N	00	N
152	20241004	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19110	-30	5	-0.16	822510	43	0.28	19140	19140	19110	24850	13400	19140	19128.14	6.56	0	-5	19353	19246	19043	18936	18733	19300	18990	39	5710	500	14160	10	1	7860000	1502	3.20	0.46	12	0.00	5975.00	41506.00	22850	20240401	-16.37	15100	20240805	26.56	22850	-16.37	20240401	15100	26.56	20240805	22850	-16.37	20240401	15100	26.56	20240805	2.11	N	079960	500	39 억		515669	N	N	0	N	00	N
153	20241002	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19140	70	2	0.37	288785650	15174	72.56	19030	19150	18840	24750	13350	19070	19031.61	6.56	0	-484	19436	19252	19056	18872	18676	19155	18775	39	5680	500	14110	10	1	7860000	1504	3.20	0.46	12	0.19	5975.00	41506.00	22850	20240401	-16.24	15100	20240805	26.75	22850	-16.24	20240401	15100	26.75	20240805	22850	-16.24	20240401	15100	26.75	20240805	2.12	N	079960	500	39 억		515710	N	N	0	N	00	N
154	20241002	150611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19150	80	2	0.42	257359640	13532	64.71	19030	19150	18840	24750	13350	19070	19018.60	6.56	0	-154	19436	19252	19056	18872	18676	19155	18775	39	5680	500	14110	10	1	7860000	1505	3.21	0.46	12	0.17	5975.00	41506.00	22850	20240401	-16.19	15100	20240805	26.82	22850	-16.19	20240401	15100	26.82	20240805	22850	-16.19	20240401	15100	26.82	20240805	2.12	N	079960	500	39 억		515710	N	N	0	N	00	N
155	20241002	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19110	40	2	0.21	173322820	9134	43.68	19030	19140	18840	24750	13350	19070	18975.57	6.56	0	-371	19436	19252	19056	18872	18676	19155	18775	39	5680	500	14110	10	1	7860000	1502	3.20	0.46	12	0.12	5975.00	41506.00	22850	20240401	-16.37	15100	20240805	26.56	22850	-16.37	20240401	15100	26.56	20240805	22850	-16.37	20240401	15100	26.56	20240805	2.12	N	079960	500	39 억		515710	N	N	0	N	00	N
156	20241002	130603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19130	60	2	0.31	168733940	8893	42.53	19030	19140	18840	24750	13350	19070	18973.79	6.56	0	-376	19436	19252	19056	18872	18676	19155	18775	39	5680	500	14110	10	1	7860000	1504	3.20	0.46	12	0.11	5975.00	41506.00	22850	20240401	-16.28	15100	20240805	26.69	22850	-16.28	20240401	15100	26.69	20240805	22850	-16.28	20240401	15100	26.69	20240805	2.12	N	079960	500	39 억		515710	N	N	0	N	00	N
157	20241002	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18950	-120	5	-0.63	133866590	7065	33.79	19030	19100	18840	24750	13350	19070	18947.85	6.56	0	-402	19436	19252	19056	18872	18676	19155	18775	39	5680	500	14110	10	1	7860000	1489	3.17	0.46	12	0.09	5975.00	41506.00	22850	20240401	-17.07	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	2.12	N	079960	500	39 억		515710	N	N	0	N	00	N
158	20241002	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18950	-120	5	-0.63	127866150	6749	32.27	19030	19100	18840	24750	13350	19070	18945.94	6.56	0	-202	19436	19252	19056	18872	18676	19155	18775	39	5680	500	14110	10	1	7860000	1489	3.17	0.46	12	0.09	5975.00	41506.00	22850	20240401	-17.07	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	2.12	N	079960	500	39 억		515710	N	N	0	N	00	N
159	20241002	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18960	-110	5	-0.58	78536730	4153	19.86	19030	19030	18840	24750	13350	19070	18910.84	6.56	0	-1084	19436	19252	19056	18872	18676	19155	18775	39	5680	500	14110	10	1	7860000	1490	3.17	0.46	12	0.05	5975.00	41506.00	22850	20240401	-17.02	15100	20240805	25.56	22850	-17.02	20240401	15100	25.56	20240805	22850	-17.02	20240401	15100	25.56	20240805	2.12	N	079960	500	39 억		515710	N	N	0	N	00	N
160	20241002	090551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18950	-120	5	-0.63	21718330	1146	5.48	19030	19030	18900	24750	13350	19070	18951.42	6.56	0	-983	19436	19252	19056	18872	18676	19155	18775	39	5680	500	14110	10	1	7860000	1489	3.17	0.46	12	0.01	5975.00	41506.00	22850	20240401	-17.07	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	2.12	N	079960	500	39 억		515710	N	N	0	N	00	N