KissMeData/087600/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	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	10	2	0.14	11323090	1604	35.51	7040	7200	6950	9190	4950	7070	7059.28	0.00	0	-112	7756	7412	7156	6812	6556	7585	6985	41	2120	500	4380	10	1	8166558	578	-133.58	0.56	12	0.02	-53.00	12596.00	16470	20240125	-57.01	5370	20231024	31.84	16470	-57.01	20240125	6340	11.67	20240806	16470	-57.01	20240125	5490	28.96	20231031	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
3	20241031	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	40	2	0.57	7554070	1072	23.73	7040	7200	6950	9190	4950	7070	7046.71	0.00	0	-104	7756	7412	7156	6812	6556	7585	6985	41	2120	500	4380	10	1	8166558	581	-134.15	0.56	12	0.01	-53.00	12596.00	16470	20240125	-56.83	5370	20231024	32.40	16470	-56.83	20240125	6340	12.15	20240806	16470	-56.83	20240125	5490	29.51	20231031	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
4	20241031	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	70	2	0.99	7144310	1014	22.45	7040	7200	6950	9190	4950	7070	7045.67	0.00	0	-92	7756	7412	7156	6812	6556	7585	6985	41	2120	500	4380	10	1	8166558	583	-134.72	0.57	12	0.01	-53.00	12596.00	16470	20240125	-56.65	5370	20231024	32.96	16470	-56.65	20240125	6340	12.62	20240806	16470	-56.65	20240125	5490	30.05	20231031	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
5	20241031	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	110	2	1.56	6918630	982	21.74	7040	7200	6950	9190	4950	7070	7045.45	0.00	0	-97	7756	7412	7156	6812	6556	7585	6985	41	2120	500	4380	10	1	8166558	586	-135.47	0.57	12	0.01	-53.00	12596.00	16470	20240125	-56.41	5370	20231024	33.71	16470	-56.41	20240125	6340	13.25	20240806	16470	-56.41	20240125	5490	30.78	20231031	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
6	20241031	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	40	2	0.57	4356470	619	13.70	7040	7200	6950	9190	4950	7070	7037.92	0.00	0	-127	7756	7412	7156	6812	6556	7585	6985	41	2120	500	4380	10	1	8166558	581	-134.15	0.56	12	0.01	-53.00	12596.00	16470	20240125	-56.83	5370	20231024	32.40	16470	-56.83	20240125	6340	12.15	20240806	16470	-56.83	20240125	5490	29.51	20231031	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
7	20241031	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-110	5	-1.56	2413130	346	7.66	7040	7040	6950	9190	4950	7070	6974.36	0.00	0	-88	7756	7412	7156	6812	6556	7585	6985	41	2120	500	4380	10	1	8166558	568	-131.32	0.55	12	0.00	-53.00	12596.00	16470	20240125	-57.74	5370	20231024	29.61	16470	-57.74	20240125	6340	9.78	20240806	16470	-57.74	20240125	5490	26.78	20231031	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
8	20241031	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-30	5	-0.42	1375630	197	4.36	7040	7040	6960	9190	4950	7070	6982.89	0.00	0	-58	7756	7412	7156	6812	6556	7585	6985	41	2120	500	4380	10	1	8166558	575	-132.83	0.56	12	0.00	-53.00	12596.00	16470	20240125	-57.26	5370	20231024	31.10	16470	-57.26	20240125	6340	11.04	20240806	16470	-57.26	20240125	5490	28.23	20231031	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
9	20241031	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-100	5	-1.41	376950	54	1.20	7040	7040	6970	9190	4950	7070	6980.56	0.00	0	-51	7756	7412	7156	6812	6556	7585	6985	41	2120	500	4380	10	1	8166558	569	-131.51	0.55	12	0.00	-53.00	12596.00	16470	20240125	-57.68	5370	20231024	29.80	16470	-57.68	20240125	6340	9.94	20240806	16470	-57.68	20240125	5490	26.96	20231031	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
10	20241030	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	40	2	0.57	31369750	4477	115.48	7030	7500	6900	9130	4930	7030	7006.87	0.00	0	-413	7263	7146	6953	6836	6643	7205	6895	41	2100	500	4350	10	1	8166558	577	-133.40	0.56	12	0.05	-53.00	12596.00	16470	20240125	-57.07	5370	20231024	31.66	16470	-57.07	20240125	6340	11.51	20240806	16470	-57.07	20240125	5450	29.72	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
11	20241030	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-20	5	-0.28	28769350	4107	105.93	7030	7500	6900	9130	4930	7030	7004.95	0.00	0	-377	7263	7146	6953	6836	6643	7205	6895	41	2100	500	4350	10	1	8166558	572	-132.26	0.56	12	0.05	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5450	28.62	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
12	20241030	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-50	5	-0.71	27678310	3951	101.91	7030	7500	6900	9130	4930	7030	7005.39	0.00	0	-356	7263	7146	6953	6836	6643	7205	6895	41	2100	500	4350	10	1	8166558	570	-131.70	0.55	12	0.05	-53.00	12596.00	16470	20240125	-57.62	5370	20231024	29.98	16470	-57.62	20240125	6340	10.09	20240806	16470	-57.62	20240125	5450	28.07	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
13	20241030	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-90	5	-1.28	26994270	3853	99.38	7030	7500	6900	9130	4930	7030	7006.04	0.00	0	-299	7263	7146	6953	6836	6643	7205	6895	41	2100	500	4350	10	1	8166558	567	-130.94	0.55	12	0.05	-53.00	12596.00	16470	20240125	-57.86	5370	20231024	29.24	16470	-57.86	20240125	6340	9.46	20240806	16470	-57.86	20240125	5450	27.34	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
14	20241030	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-20	5	-0.28	22942640	3269	84.32	7030	7500	6900	9130	4930	7030	7018.24	0.00	0	-307	7263	7146	6953	6836	6643	7205	6895	41	2100	500	4350	10	1	8166558	572	-132.26	0.56	12	0.04	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5450	28.62	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
15	20241030	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	0	3	0.00	22473820	3202	82.59	7030	7500	6900	9130	4930	7030	7018.68	0.00	0	-275	7263	7146	6953	6836	6643	7205	6895	41	2100	500	4350	10	1	8166558	574	-132.64	0.56	12	0.04	-53.00	12596.00	16470	20240125	-57.32	5370	20231024	30.91	16470	-57.32	20240125	6340	10.88	20240806	16470	-57.32	20240125	5450	28.99	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
16	20241030	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-30	5	-0.43	15671210	2228	57.47	7030	7500	7000	9130	4930	7030	7033.76	0.00	0	12	7263	7146	6953	6836	6643	7205	6895	41	2100	500	4350	10	1	8166558	572	-132.08	0.56	12	0.03	-53.00	12596.00	16470	20240125	-57.50	5370	20231024	30.35	16470	-57.50	20240125	6340	10.41	20240806	16470	-57.50	20240125	5450	28.44	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
17	20241030	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	50	2	0.71	4816130	680	17.54	7030	7500	7030	9130	4930	7030	7082.54	0.00	0	-10	7263	7146	6953	6836	6643	7205	6895	41	2100	500	4350	10	1	8166558	578	-133.58	0.56	12	0.01	-53.00	12596.00	16470	20240125	-57.01	5370	20231024	31.84	16470	-57.01	20240125	6340	11.67	20240806	16470	-57.01	20240125	5450	29.91	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
18	20241029	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	100	2	1.44	26723960	3876	61.06	6920	7070	6760	9000	4860	6930	6894.73	0.00	0	-519	7123	7026	6903	6806	6683	7075	6855	41	2070	500	4290	10	1	8166558	574	-132.64	0.56	12	0.05	-53.00	12596.00	16470	20240125	-57.32	5370	20231024	30.91	16470	-57.32	20240125	6340	10.88	20240806	16470	-57.32	20240125	5450	28.99	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
19	20241029	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	20	2	0.29	22015770	3206	50.50	6920	7070	6760	9000	4860	6930	6867.05	0.00	0	-452	7123	7026	6903	6806	6683	7075	6855	41	2070	500	4290	10	1	8166558	568	-131.13	0.55	12	0.04	-53.00	12596.00	16470	20240125	-57.80	5370	20231024	29.42	16470	-57.80	20240125	6340	9.62	20240806	16470	-57.80	20240125	5450	27.52	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
20	20241029	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	0	3	0.00	20304980	2961	46.64	6920	6930	6760	9000	4860	6930	6857.47	0.00	0	-413	7123	7026	6903	6806	6683	7075	6855	41	2070	500	4290	10	1	8166558	566	-130.75	0.55	12	0.04	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5450	27.16	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
21	20241029	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	-70	5	-1.01	9718090	1424	22.43	6920	6920	6760	9000	4860	6930	6824.50	0.00	0	-435	7123	7026	6903	6806	6683	7075	6855	41	2070	500	4290	10	1	8166558	560	-129.43	0.54	12	0.02	-53.00	12596.00	16470	20240125	-58.35	5370	20231024	27.75	16470	-58.35	20240125	6340	8.20	20240806	16470	-58.35	20240125	5450	25.87	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
22	20241029	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-50	5	-0.72	9243630	1355	21.35	6920	6920	6760	9000	4860	6930	6821.87	0.00	0	-386	7123	7026	6903	6806	6683	7075	6855	41	2070	500	4290	10	1	8166558	562	-129.81	0.55	12	0.02	-53.00	12596.00	16470	20240125	-58.23	5370	20231024	28.12	16470	-58.23	20240125	6340	8.52	20240806	16470	-58.23	20240125	5450	26.24	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
23	20241029	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-40	5	-0.58	6869820	1010	15.91	6920	6920	6760	9000	4860	6930	6801.80	0.00	0	-360	7123	7026	6903	6806	6683	7075	6855	41	2070	500	4290	10	1	8166558	563	-130.00	0.55	12	0.01	-53.00	12596.00	16470	20240125	-58.17	5370	20231024	28.31	16470	-58.17	20240125	6340	8.68	20240806	16470	-58.17	20240125	5450	26.42	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
24	20241029	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-20	5	-0.29	6732300	990	15.60	6920	6920	6760	9000	4860	6930	6800.30	0.00	0	-343	7123	7026	6903	6806	6683	7075	6855	41	2070	500	4290	10	1	8166558	564	-130.38	0.55	12	0.01	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5450	26.79	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
25	20241028	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	0	3	0.00	43543630	6346	223.53	6920	7000	6780	9000	4860	6930	6861.59	0.00	0	-699	7090	7010	6910	6830	6730	7050	6870	41	2070	500	4290	10	1	8166558	566	-130.75	0.55	12	0.08	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5450	27.16	20231030	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
26	20241028	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-20	5	-0.29	41895780	6108	215.15	6920	7000	6780	9000	4860	6930	6859.17	0.00	0	-695	7090	7010	6910	6830	6730	7050	6870	41	2070	500	4290	10	1	8166558	564	-130.38	0.55	12	0.07	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5450	26.79	20231030	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
27	20241028	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	10	2	0.14	36353590	5296	186.54	6920	7000	6780	9000	4860	6930	6864.35	0.00	0	-814	7090	7010	6910	6830	6730	7050	6870	41	2070	500	4290	10	1	8166558	567	-130.94	0.55	12	0.06	-53.00	12596.00	16470	20240125	-57.86	5370	20231024	29.24	16470	-57.86	20240125	6340	9.46	20240806	16470	-57.86	20240125	5450	27.34	20231030	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
28	20241028	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	10	2	0.14	35375050	5155	181.58	6920	7000	6780	9000	4860	6930	6862.28	0.00	0	-729	7090	7010	6910	6830	6730	7050	6870	41	2070	500	4290	10	1	8166558	567	-130.94	0.55	12	0.06	-53.00	12596.00	16470	20240125	-57.86	5370	20231024	29.24	16470	-57.86	20240125	6340	9.46	20240806	16470	-57.86	20240125	5450	27.34	20231030	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
29	20241028	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-30	5	-0.43	22416140	3265	115.01	6920	7000	6780	9000	4860	6930	6865.59	0.00	0	-38	7090	7010	6910	6830	6730	7050	6870	41	2070	500	4290	10	1	8166558	563	-130.19	0.55	12	0.04	-53.00	12596.00	16470	20240125	-58.11	5370	20231024	28.49	16470	-58.11	20240125	6340	8.83	20240806	16470	-58.11	20240125	5450	26.61	20231030	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
30	20241028	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-30	5	-0.43	20090500	2928	103.13	6920	7000	6780	9000	4860	6930	6861.51	0.00	0	-24	7090	7010	6910	6830	6730	7050	6870	41	2070	500	4290	10	1	8166558	563	-130.19	0.55	12	0.04	-53.00	12596.00	16470	20240125	-58.11	5370	20231024	28.49	16470	-58.11	20240125	6340	8.83	20240806	16470	-58.11	20240125	5450	26.61	20231030	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
31	20241028	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	50	2	0.72	2541900	366	12.89	6920	7000	6900	9000	4860	6930	6945.08	0.00	0	-81	7090	7010	6910	6830	6730	7050	6870	41	2070	500	4290	10	1	8166558	570	-131.70	0.55	12	0.00	-53.00	12596.00	16470	20240125	-57.62	5370	20231024	29.98	16470	-57.62	20240125	6340	10.09	20240806	16470	-57.62	20240125	5450	28.07	20231030	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
32	20241028	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-10	5	-0.14	1243700	180	6.34	6920	6920	6900	9000	4860	6930	6909.44	0.00	0	30	7090	7010	6910	6830	6730	7050	6870	41	2070	500	4290	10	1	8166558	565	-130.57	0.55	12	0.00	-53.00	12596.00	16470	20240125	-57.98	5370	20231024	28.86	16470	-57.98	20240125	6340	9.15	20240806	16470	-57.98	20240125	5450	26.97	20231030	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
33	20241025	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-60	5	-0.86	19464260	2816	68.04	6920	6990	6810	9080	4900	6990	6912.02	0.00	0	-379	7383	7186	6993	6796	6603	7185	6795	41	2090	500	4330	10	1	8166558	566	-130.75	0.55	12	0.03	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5450	27.16	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
34	20241025	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-40	5	-0.57	15881360	2298	55.52	6920	6990	6810	9080	4900	6990	6910.95	0.00	0	-298	7383	7186	6993	6796	6603	7185	6795	41	2090	500	4330	10	1	8166558	568	-131.13	0.55	12	0.03	-53.00	12596.00	16470	20240125	-57.80	5370	20231024	29.42	16470	-57.80	20240125	6340	9.62	20240806	16470	-57.80	20240125	5450	27.52	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
35	20241025	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-10	5	-0.14	11991510	1733	41.87	6920	6990	6810	9080	4900	6990	6919.51	0.00	0	-209	7383	7186	6993	6796	6603	7185	6795	41	2090	500	4330	10	1	8166558	570	-131.70	0.55	12	0.02	-53.00	12596.00	16470	20240125	-57.62	5370	20231024	29.98	16470	-57.62	20240125	6340	10.09	20240806	16470	-57.62	20240125	5450	28.07	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
36	20241025	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-110	5	-1.57	6248840	901	21.77	6920	6990	6810	9080	4900	6990	6935.45	0.00	0	-234	7383	7186	6993	6796	6603	7185	6795	41	2090	500	4330	10	1	8166558	562	-129.81	0.55	12	0.01	-53.00	12596.00	16470	20240125	-58.23	5370	20231024	28.12	16470	-58.23	20240125	6340	8.52	20240806	16470	-58.23	20240125	5450	26.24	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
37	20241025	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-40	5	-0.57	4371240	631	15.25	6920	6990	6810	9080	4900	6990	6927.48	0.00	0	36	7383	7186	6993	6796	6603	7185	6795	41	2090	500	4330	10	1	8166558	568	-131.13	0.55	12	0.01	-53.00	12596.00	16470	20240125	-57.80	5370	20231024	29.42	16470	-57.80	20240125	6340	9.62	20240806	16470	-57.80	20240125	5450	27.52	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
38	20241025	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-110	5	-1.57	3645430	527	12.73	6920	6990	6810	9080	4900	6990	6917.32	0.00	0	53	7383	7186	6993	6796	6603	7185	6795	41	2090	500	4330	10	1	8166558	562	-129.81	0.55	12	0.01	-53.00	12596.00	16470	20240125	-58.23	5370	20231024	28.12	16470	-58.23	20240125	6340	8.52	20240806	16470	-58.23	20240125	5450	26.24	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
39	20241025	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-40	5	-0.57	1697010	246	5.94	6920	6990	6810	9080	4900	6990	6898.41	0.00	0	66	7383	7186	6993	6796	6603	7185	6795	41	2090	500	4330	10	1	8166558	568	-131.13	0.55	12	0.00	-53.00	12596.00	16470	20240125	-57.80	5370	20231024	29.42	16470	-57.80	20240125	6340	9.62	20240806	16470	-57.80	20240125	5450	27.52	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
40	20241025	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	0	3	0.00	359910	52	1.26	6920	6990	6920	9080	4900	6990	6921.35	0.00	0	21	7383	7186	6993	6796	6603	7185	6795	41	2090	500	4330	10	1	8166558	571	-131.89	0.55	12	0.00	-53.00	12596.00	16470	20240125	-57.56	5370	20231024	30.17	16470	-57.56	20240125	6340	10.25	20240806	16470	-57.56	20240125	5450	28.26	20231030	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
41	20241024	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-10	5	-0.14	28615090	4139	53.97	6990	7190	6800	9100	4900	7000	6913.53	0.00	0	-1380	7200	7100	6900	6800	6600	7150	6850	41	2100	500	4340	10	1	8166558	571	-131.89	0.55	12	0.05	-53.00	12596.00	16470	20240125	-57.56	5370	20231024	30.17	16470	-57.56	20240125	6340	10.25	20240806	16470	-57.56	20240125	5370	30.17	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
42	20241024	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	10	2	0.14	27343940	3957	51.60	6990	7190	6800	9100	4900	7000	6910.27	0.00	0	-1293	7200	7100	6900	6800	6600	7150	6850	41	2100	500	4340	10	1	8166558	572	-132.26	0.56	12	0.05	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5370	30.54	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
43	20241024	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	10	2	0.14	26443460	3828	49.92	6990	7190	6800	9100	4900	7000	6907.90	0.00	0	-1203	7200	7100	6900	6800	6600	7150	6850	41	2100	500	4340	10	1	8166558	572	-132.26	0.56	12	0.05	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5370	30.54	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
44	20241024	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-90	5	-1.29	26089730	3777	49.25	6990	7190	6800	9100	4900	7000	6907.53	0.00	0	-1202	7200	7100	6900	6800	6600	7150	6850	41	2100	500	4340	10	1	8166558	564	-130.38	0.55	12	0.05	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
45	20241024	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	10	2	0.14	21291660	3088	40.27	6990	7190	6800	9100	4900	7000	6894.97	0.00	0	-1135	7200	7100	6900	6800	6600	7150	6850	41	2100	500	4340	10	1	8166558	572	-132.26	0.56	12	0.04	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5370	30.54	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
46	20241024	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	40	2	0.57	20157620	2924	38.13	6990	7190	6800	9100	4900	7000	6893.85	0.00	0	-1046	7200	7100	6900	6800	6600	7150	6850	41	2100	500	4340	10	1	8166558	575	-132.83	0.56	12	0.04	-53.00	12596.00	16470	20240125	-57.26	5370	20231024	31.10	16470	-57.26	20240125	6340	11.04	20240806	16470	-57.26	20240125	5370	31.10	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
47	20241024	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-20	5	-0.29	8553860	1226	15.99	6990	7190	6820	9100	4900	7000	6977.05	0.00	0	-686	7200	7100	6900	6800	6600	7150	6850	41	2100	500	4340	10	1	8166558	570	-131.70	0.55	12	0.02	-53.00	12596.00	16470	20240125	-57.62	5370	20231024	29.98	16470	-57.62	20240125	6340	10.09	20240806	16470	-57.62	20240125	5370	29.98	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
48	20241024	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	110	2	1.57	3758250	531	6.92	6990	7190	6830	9100	4900	7000	7077.68	0.00	0	-403	7200	7100	6900	6800	6600	7150	6850	41	2100	500	4340	10	1	8166558	581	-134.15	0.56	12	0.01	-53.00	12596.00	16470	20240125	-56.83	5370	20231024	32.40	16470	-56.83	20240125	6340	12.15	20240806	16470	-56.83	20240125	5370	32.40	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
49	20241023	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	90	2	1.30	52607000	7669	166.75	6900	7000	6700	8980	4840	6910	6859.69	0.00	0	735	7276	7092	6976	6792	6676	7035	6735	41	2070	500	4280	10	1	8166558	572	-132.08	0.56	12	0.09	-53.00	12596.00	16470	20240125	-57.50	5370	20231024	30.35	16470	-57.50	20240125	6340	10.41	20240806	16470	-57.50	20240125	5370	30.35	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
50	20241023	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	30	2	0.43	51043050	7444	161.86	6900	6990	6700	8980	4840	6910	6856.94	0.00	0	640	7276	7092	6976	6792	6676	7035	6735	41	2070	500	4280	10	1	8166558	567	-130.94	0.55	12	0.09	-53.00	12596.00	16470	20240125	-57.86	5370	20231024	29.24	16470	-57.86	20240125	6340	9.46	20240806	16470	-57.86	20240125	5370	29.24	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
51	20241023	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	40	2	0.58	49004130	7150	155.47	6900	6990	6700	8980	4840	6910	6853.72	0.00	0	553	7276	7092	6976	6792	6676	7035	6735	41	2070	500	4280	10	1	8166558	568	-131.13	0.55	12	0.09	-53.00	12596.00	16470	20240125	-57.80	5370	20231024	29.42	16470	-57.80	20240125	6340	9.62	20240806	16470	-57.80	20240125	5370	29.42	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
52	20241023	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	0	3	0.00	45577000	6654	144.68	6900	6990	6700	8980	4840	6910	6849.56	0.00	0	467	7276	7092	6976	6792	6676	7035	6735	41	2070	500	4280	10	1	8166558	564	-130.38	0.55	12	0.08	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
53	20241023	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	0	3	0.00	43911690	6413	139.44	6900	6990	6700	8980	4840	6910	6847.29	0.00	0	467	7276	7092	6976	6792	6676	7035	6735	41	2070	500	4280	10	1	8166558	564	-130.38	0.55	12	0.08	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
54	20241023	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-40	5	-0.58	33345790	4872	105.94	6900	6990	6700	8980	4840	6910	6844.37	0.00	0	-40	7276	7092	6976	6792	6676	7035	6735	41	2070	500	4280	10	1	8166558	561	-129.62	0.55	12	0.06	-53.00	12596.00	16470	20240125	-58.29	5370	20231024	27.93	16470	-58.29	20240125	6340	8.36	20240806	16470	-58.29	20240125	5370	27.93	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
55	20241023	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-40	5	-0.58	29940690	4377	95.17	6900	6990	6700	8980	4840	6910	6840.46	0.00	0	142	7276	7092	6976	6792	6676	7035	6735	41	2070	500	4280	10	1	8166558	561	-129.62	0.55	12	0.05	-53.00	12596.00	16470	20240125	-58.29	5370	20231024	27.93	16470	-58.29	20240125	6340	8.36	20240806	16470	-58.29	20240125	5370	27.93	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
56	20241023	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	0	3	0.00	0	0	0.00	0	0	0	8980	4840	6910	0.00	0.00	0	0	7276	7092	6976	6792	6676	7035	6735	41	2070	500	4280	10	1	8166558	564	-130.38	0.55	12	0.00	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.05	N	087600	500	40 억		0	N	N	0	N	00	N
57	20241022	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-80	5	-1.14	31698160	4598	48.59	6990	7160	6860	9080	4900	6990	6893.90	0.00	0	-1935	7470	7230	6930	6690	6390	7080	6540	41	2090	500	4330	10	1	8166558	564	-130.38	0.55	12	0.06	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
58	20241022	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-120	5	-1.72	27142220	3936	41.60	6990	7160	6860	9080	4900	6990	6895.89	0.00	0	-1886	7470	7230	6930	6690	6390	7080	6540	41	2090	500	4330	10	1	8166558	561	-129.62	0.55	12	0.05	-53.00	12596.00	16470	20240125	-58.29	5370	20231024	27.93	16470	-58.29	20240125	6340	8.36	20240806	16470	-58.29	20240125	5370	27.93	20231024	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
59	20241022	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-120	5	-1.72	25318500	3671	38.80	6990	7160	6860	9080	4900	6990	6896.89	0.00	0	-1733	7470	7230	6930	6690	6390	7080	6540	41	2090	500	4330	10	1	8166558	561	-129.62	0.55	12	0.04	-53.00	12596.00	16470	20240125	-58.29	5370	20231024	27.93	16470	-58.29	20240125	6340	8.36	20240806	16470	-58.29	20240125	5370	27.93	20231024	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
60	20241022	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-80	5	-1.14	23477040	3403	35.96	6990	7160	6860	9080	4900	6990	6898.92	0.00	0	-1685	7470	7230	6930	6690	6390	7080	6540	41	2090	500	4330	10	1	8166558	564	-130.38	0.55	12	0.04	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
61	20241022	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	-130	5	-1.86	21196320	3071	32.46	6990	7160	6860	9080	4900	6990	6902.09	0.00	0	-1645	7470	7230	6930	6690	6390	7080	6540	41	2090	500	4330	10	1	8166558	560	-129.43	0.54	12	0.04	-53.00	12596.00	16470	20240125	-58.35	5370	20231024	27.75	16470	-58.35	20240125	6340	8.20	20240806	16470	-58.35	20240125	5370	27.75	20231024	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
62	20241022	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-120	5	-1.72	20214530	2928	30.94	6990	7160	6860	9080	4900	6990	6903.87	0.00	0	-1644	7470	7230	6930	6690	6390	7080	6540	41	2090	500	4330	10	1	8166558	561	-129.62	0.55	12	0.04	-53.00	12596.00	16470	20240125	-58.29	5370	20231024	27.93	16470	-58.29	20240125	6340	8.36	20240806	16470	-58.29	20240125	5370	27.93	20231024	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
63	20241022	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-80	5	-1.14	14194020	2052	21.69	6990	7160	6870	9080	4900	6990	6917.16	0.00	0	-1275	7470	7230	6930	6690	6390	7080	6540	41	2090	500	4330	10	1	8166558	564	-130.38	0.55	12	0.03	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
64	20241022	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	40	2	0.57	581110	83	0.88	6990	7160	6990	9080	4900	6990	7001.33	0.00	0	-11	7470	7230	6930	6690	6390	7080	6540	41	2090	500	4330	10	1	8166558	574	-132.64	0.56	12	0.00	-53.00	12596.00	16470	20240125	-57.32	5370	20231024	30.91	16470	-57.32	20240125	6340	10.88	20240806	16470	-57.32	20240125	5370	30.91	20231024	2.06	N	087600	500	40 억		0	N	N	0	N	00	N
65	20241021	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-190	5	-2.65	65907690	9462	101.93	7170	7170	6630	9330	5030	7180	6965.51	0.00	0	-172	7340	7260	7130	7050	6920	7300	7090	41	2150	500	4450	10	1	8166558	571	-131.89	0.55	12	0.12	-53.00	12596.00	16470	20240125	-57.56	5370	20231024	30.17	16470	-57.56	20240125	6340	10.25	20240806	16470	-57.56	20240125	5370	30.17	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
66	20241021	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-130	5	-1.81	62718430	9006	97.02	7170	7170	6630	9330	5030	7180	6964.07	0.00	0	-137	7340	7260	7130	7050	6920	7300	7090	41	2150	500	4450	10	1	8166558	576	-133.02	0.56	12	0.11	-53.00	12596.00	16470	20240125	-57.19	5370	20231024	31.28	16470	-57.19	20240125	6340	11.20	20240806	16470	-57.19	20240125	5370	31.28	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
67	20241021	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-170	5	-2.37	50678530	7286	78.49	7170	7170	6630	9330	5030	7180	6955.60	0.00	0	-412	7340	7260	7130	7050	6920	7300	7090	41	2150	500	4450	10	1	8166558	572	-132.26	0.56	12	0.09	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5370	30.54	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
68	20241021	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-180	5	-2.51	49151550	7067	76.13	7170	7170	6630	9330	5030	7180	6955.08	0.00	0	-363	7340	7260	7130	7050	6920	7300	7090	41	2150	500	4450	10	1	8166558	572	-132.08	0.56	12	0.09	-53.00	12596.00	16470	20240125	-57.50	5370	20231024	30.35	16470	-57.50	20240125	6340	10.41	20240806	16470	-57.50	20240125	5370	30.35	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
69	20241021	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-120	5	-1.67	45562200	6555	70.61	7170	7170	6630	9330	5030	7180	6950.76	0.00	0	-299	7340	7260	7130	7050	6920	7300	7090	41	2150	500	4450	10	1	8166558	577	-133.21	0.56	12	0.08	-53.00	12596.00	16470	20240125	-57.13	5370	20231024	31.47	16470	-57.13	20240125	6340	11.36	20240806	16470	-57.13	20240125	5370	31.47	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
70	20241021	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-200	5	-2.79	44499370	6404	68.99	7170	7170	6630	9330	5030	7180	6948.68	0.00	0	-259	7340	7260	7130	7050	6920	7300	7090	41	2150	500	4450	10	1	8166558	570	-131.70	0.55	12	0.08	-53.00	12596.00	16470	20240125	-57.62	5370	20231024	29.98	16470	-57.62	20240125	6340	10.09	20240806	16470	-57.62	20240125	5370	29.98	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
71	20241021	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-100	5	-1.39	42613710	6135	66.09	7170	7170	6630	9330	5030	7180	6946.00	0.00	0	-255	7340	7260	7130	7050	6920	7300	7090	41	2150	500	4450	10	1	8166558	578	-133.58	0.56	12	0.08	-53.00	12596.00	16470	20240125	-57.01	5370	20231024	31.84	16470	-57.01	20240125	6340	11.67	20240806	16470	-57.01	20240125	5370	31.84	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
72	20241021	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-20	5	-0.28	8022450	1150	12.39	7170	7170	6630	9330	5030	7180	6976.04	0.00	0	16	7340	7260	7130	7050	6920	7300	7090	41	2150	500	4450	10	1	8166558	585	-135.09	0.57	12	0.01	-53.00	12596.00	16470	20240125	-56.53	5370	20231024	33.33	16470	-56.53	20240125	6340	12.93	20240806	16470	-56.53	20240125	5370	33.33	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
73	20241018	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	50	2	0.70	65712490	9281	5.42	7130	7210	7000	9260	5000	7130	7080.32	0.00	0	-2280	8643	7886	7433	6676	6223	7660	6450	41	2130	500	4420	10	1	8166558	586	-135.47	0.57	12	0.11	-53.00	12596.00	16470	20240125	-56.41	5370	20231024	33.71	16470	-56.41	20240125	6340	13.25	20240806	16470	-56.41	20240125	5370	33.71	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
74	20241018	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-80	5	-1.12	60911850	8612	5.03	7130	7210	7000	9260	5000	7130	7072.90	0.00	0	-2141	8643	7886	7433	6676	6223	7660	6450	41	2130	500	4420	10	1	8166558	576	-133.02	0.56	12	0.11	-53.00	12596.00	16470	20240125	-57.19	5370	20231024	31.28	16470	-57.19	20240125	6340	11.20	20240806	16470	-57.19	20240125	5370	31.28	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
75	20241018	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-40	5	-0.56	48547290	6851	4.00	7130	7210	7010	9260	5000	7130	7086.16	0.00	0	-1658	8643	7886	7433	6676	6223	7660	6450	41	2130	500	4420	10	1	8166558	579	-133.77	0.56	12	0.08	-53.00	12596.00	16470	20240125	-56.95	5370	20231024	32.03	16470	-56.95	20240125	6340	11.83	20240806	16470	-56.95	20240125	5370	32.03	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
76	20241018	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-50	5	-0.70	48356490	6824	3.98	7130	7210	7010	9260	5000	7130	7086.24	0.00	0	-1643	8643	7886	7433	6676	6223	7660	6450	41	2130	500	4420	10	1	8166558	578	-133.58	0.56	12	0.08	-53.00	12596.00	16470	20240125	-57.01	5370	20231024	31.84	16470	-57.01	20240125	6340	11.67	20240806	16470	-57.01	20240125	5370	31.84	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
77	20241018	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-120	5	-1.68	46049610	6497	3.79	7130	7210	7010	9260	5000	7130	7087.83	0.00	0	-1553	8643	7886	7433	6676	6223	7660	6450	41	2130	500	4420	10	1	8166558	572	-132.26	0.56	12	0.08	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5370	30.54	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
78	20241018	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	30	2	0.42	29506510	4154	2.42	7130	7210	7050	9260	5000	7130	7103.16	0.00	0	-1039	8643	7886	7433	6676	6223	7660	6450	41	2130	500	4420	10	1	8166558	585	-135.09	0.57	12	0.05	-53.00	12596.00	16470	20240125	-56.53	5370	20231024	33.33	16470	-56.53	20240125	6340	12.93	20240806	16470	-56.53	20240125	5370	33.33	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
79	20241018	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	10	2	0.14	25658510	3614	2.11	7130	7170	7050	9260	5000	7130	7099.75	0.00	0	-692	8643	7886	7433	6676	6223	7660	6450	41	2130	500	4420	10	1	8166558	583	-134.72	0.57	12	0.04	-53.00	12596.00	16470	20240125	-56.65	5370	20231024	32.96	16470	-56.65	20240125	6340	12.62	20240806	16470	-56.65	20240125	5370	32.96	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
80	20241018	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-10	5	-0.14	9061250	1279	0.75	7130	7140	7050	9260	5000	7130	7084.64	0.00	0	9	8643	7886	7433	6676	6223	7660	6450	41	2130	500	4420	10	1	8166558	581	-134.34	0.57	12	0.02	-53.00	12596.00	16470	20240125	-56.77	5370	20231024	32.59	16470	-56.77	20240125	6340	12.30	20240806	16470	-56.77	20240125	5370	32.59	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
81	20241017	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-120	5	-1.66	1288708690	170743	1485.88	7290	8190	6980	9420	5080	7250	7547.65	0.00	0	-15753	7376	7312	7236	7172	7096	7345	7205	41	2170	500	4490	10	1	8166558	582	-134.53	0.57	12	2.09	-53.00	12596.00	16470	20240125	-56.71	5370	20231024	32.77	16470	-56.71	20240125	6340	12.46	20240806	16470	-56.71	20240125	5370	32.77	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
82	20241017	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-70	5	-0.97	1255743260	166121	1445.66	7290	8190	6980	9420	5080	7250	7559.21	0.00	0	-15445	7376	7312	7236	7172	7096	7345	7205	41	2170	500	4490	10	1	8166558	586	-135.47	0.57	12	2.03	-53.00	12596.00	16470	20240125	-56.41	5370	20231024	33.71	16470	-56.41	20240125	6340	13.25	20240806	16470	-56.41	20240125	5370	33.71	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
83	20241017	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-50	5	-0.69	1232716950	162903	1417.66	7290	8190	6980	9420	5080	7250	7567.18	0.00	0	-14781	7376	7312	7236	7172	7096	7345	7205	41	2170	500	4490	10	1	8166558	588	-135.85	0.57	12	1.99	-53.00	12596.00	16470	20240125	-56.28	5370	20231024	34.08	16470	-56.28	20240125	6340	13.56	20240806	16470	-56.28	20240125	5370	34.08	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
84	20241017	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-110	5	-1.52	1119845290	147123	1280.33	7290	8190	6980	9420	5080	7250	7611.63	0.00	0	-16634	7376	7312	7236	7172	7096	7345	7205	41	2170	500	4490	10	1	8166558	583	-134.72	0.57	12	1.80	-53.00	12596.00	16470	20240125	-56.65	5370	20231024	32.96	16470	-56.65	20240125	6340	12.62	20240806	16470	-56.65	20240125	5370	32.96	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
85	20241017	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	10	2	0.14	17519810	2434	21.18	7290	7290	7150	9420	5080	7250	7197.95	0.00	0	-1598	7376	7312	7236	7172	7096	7345	7205	41	2170	500	4490	10	1	8166558	593	-136.98	0.58	12	0.03	-53.00	12596.00	16470	20240125	-55.92	5370	20231024	35.20	16470	-55.92	20240125	6340	14.51	20240806	16470	-55.92	20240125	5370	35.20	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
86	20241017	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-20	5	-0.28	16710020	2322	20.21	7290	7290	7150	9420	5080	7250	7196.39	0.00	0	-1587	7376	7312	7236	7172	7096	7345	7205	41	2170	500	4490	10	1	8166558	590	-136.42	0.57	12	0.03	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
87	20241017	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	-60	5	-0.83	14137080	1965	17.10	7290	7290	7150	9420	5080	7250	7194.44	0.00	0	-1465	7376	7312	7236	7172	7096	7345	7205	41	2170	500	4490	10	1	8166558	587	-135.66	0.57	12	0.02	-53.00	12596.00	16470	20240125	-56.34	5370	20231024	33.89	16470	-56.34	20240125	6340	13.41	20240806	16470	-56.34	20240125	5370	33.89	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
88	20241017	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	40	2	0.55	58120	8	0.07	7290	7290	7240	9420	5080	7250	7265.00	0.00	0	-8	7376	7312	7236	7172	7096	7345	7205	41	2170	500	4490	10	1	8166558	595	-137.55	0.58	12	0.00	-53.00	12596.00	16470	20240125	-55.74	5370	20231024	35.75	16470	-55.74	20240125	6340	14.98	20240806	16470	-55.74	20240125	5370	35.75	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
89	20241016	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-50	5	-0.68	82927660	11491	136.25	7230	7300	7160	9490	5110	7300	7216.75	0.00	0	-1613	7526	7412	7306	7192	7086	7360	7140	41	2190	500	4520	10	1	8166558	592	-136.79	0.58	12	0.14	-53.00	12596.00	16470	20240125	-55.98	5370	20231024	35.01	16470	-55.98	20240125	6340	14.35	20240806	16470	-55.98	20240125	5370	35.01	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
90	20241016	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-40	5	-0.55	78979560	10944	129.76	7230	7300	7200	9490	5110	7300	7216.70	0.00	0	-1520	7526	7412	7306	7192	7086	7360	7140	41	2190	500	4520	10	1	8166558	593	-136.98	0.58	12	0.13	-53.00	12596.00	16470	20240125	-55.92	5370	20231024	35.20	16470	-55.92	20240125	6340	14.51	20240806	16470	-55.92	20240125	5370	35.20	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
91	20241016	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-20	5	-0.27	49327700	6833	81.02	7230	7300	7200	9490	5110	7300	7219.04	0.00	0	166	7526	7412	7306	7192	7086	7360	7140	41	2190	500	4520	10	1	8166558	595	-137.36	0.58	12	0.08	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
92	20241016	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	0	3	0.00	48396210	6704	79.49	7230	7300	7200	9490	5110	7300	7219.01	0.00	0	166	7526	7412	7306	7192	7086	7360	7140	41	2190	500	4520	10	1	8166558	596	-137.74	0.58	12	0.08	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
93	20241016	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-70	5	-0.96	48374320	6701	79.45	7230	7300	7200	9490	5110	7300	7218.97	0.00	0	169	7526	7412	7306	7192	7086	7360	7140	41	2190	500	4520	10	1	8166558	590	-136.42	0.57	12	0.08	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
94	20241016	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-70	5	-0.96	41032960	5687	67.43	7230	7290	7200	9490	5110	7300	7215.22	0.00	0	-225	7526	7412	7306	7192	7086	7360	7140	41	2190	500	4520	10	1	8166558	590	-136.42	0.57	12	0.07	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
95	20241016	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-70	5	-0.96	40649720	5634	66.80	7230	7290	7200	9490	5110	7300	7215.07	0.00	0	-225	7526	7412	7306	7192	7086	7360	7140	41	2190	500	4520	10	1	8166558	590	-136.42	0.57	12	0.07	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
96	20241016	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-100	5	-1.37	10165350	1411	16.73	7230	7230	7200	9490	5110	7300	7204.36	0.00	0	-406	7526	7412	7306	7192	7086	7360	7140	41	2190	500	4520	10	1	8166558	588	-135.85	0.57	12	0.02	-53.00	12596.00	16470	20240125	-56.28	5370	20231024	34.08	16470	-56.28	20240125	6340	13.56	20240806	16470	-56.28	20240125	5370	34.08	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
97	20241015	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-150	5	-2.01	61207390	8433	226.51	7400	7420	7200	9680	5220	7450	7258.08	0.00	0	-243	7870	7660	7440	7230	7010	7765	7335	41	2230	500	4610	10	1	8166558	596	-137.74	0.58	12	0.10	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
98	20241015	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-170	5	-2.28	49494370	6823	183.27	7400	7420	7200	9680	5220	7450	7254.05	0.00	0	-243	7870	7660	7440	7230	7010	7765	7335	41	2230	500	4610	10	1	8166558	595	-137.36	0.58	12	0.08	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
99	20241015	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-70	5	-0.94	46824630	6456	173.41	7400	7420	7200	9680	5220	7450	7252.89	0.00	0	-311	7870	7660	7440	7230	7010	7765	7335	41	2230	500	4610	10	1	8166558	603	-139.25	0.59	12	0.08	-53.00	12596.00	16470	20240125	-55.19	5370	20231024	37.43	16470	-55.19	20240125	6340	16.40	20240806	16470	-55.19	20240125	5370	37.43	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
100	20241015	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-180	5	-2.42	45890640	6328	169.97	7400	7420	7200	9680	5220	7450	7252.00	0.00	0	-292	7870	7660	7440	7230	7010	7765	7335	41	2230	500	4610	10	1	8166558	594	-137.17	0.58	12	0.08	-53.00	12596.00	16470	20240125	-55.86	5370	20231024	35.38	16470	-55.86	20240125	6340	14.67	20240806	16470	-55.86	20240125	5370	35.38	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
101	20241015	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-200	5	-2.68	43851600	6048	162.45	7400	7420	7200	9680	5220	7450	7250.60	0.00	0	-292	7870	7660	7440	7230	7010	7765	7335	41	2230	500	4610	10	1	8166558	592	-136.79	0.58	12	0.07	-53.00	12596.00	16470	20240125	-55.98	5370	20231024	35.01	16470	-55.98	20240125	6340	14.35	20240806	16470	-55.98	20240125	5370	35.01	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
102	20241015	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-160	5	-2.15	7275030	996	26.75	7400	7420	7280	9680	5220	7450	7304.25	0.00	0	-284	7870	7660	7440	7230	7010	7765	7335	41	2230	500	4610	10	1	8166558	595	-137.55	0.58	12	0.01	-53.00	12596.00	16470	20240125	-55.74	5370	20231024	35.75	16470	-55.74	20240125	6340	14.98	20240806	16470	-55.74	20240125	5370	35.75	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
103	20241015	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-80	5	-1.07	2156110	294	7.90	7400	7420	7310	9680	5220	7450	7333.71	0.00	0	-178	7870	7660	7440	7230	7010	7765	7335	41	2230	500	4610	10	1	8166558	602	-139.06	0.59	12	0.00	-53.00	12596.00	16470	20240125	-55.25	5370	20231024	37.24	16470	-55.25	20240125	6340	16.25	20240806	16470	-55.25	20240125	5370	37.24	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
104	20241015	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-30	5	-0.40	303030	41	1.10	7400	7420	7390	9680	5220	7450	7390.98	0.00	0	-14	7870	7660	7440	7230	7010	7765	7335	41	2230	500	4610	10	1	8166558	606	-140.00	0.59	12	0.00	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
105	20241014	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	80	2	1.09	27136030	3703	155.20	7300	7650	7220	9580	5160	7370	7328.12	0.00	0	-345	7583	7476	7383	7276	7183	7430	7230	41	2210	500	4560	10	1	8166558	608	-140.57	0.59	12	0.05	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
106	20241014	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-40	5	-0.54	25391130	3468	145.35	7300	7650	7220	9580	5160	7370	7321.55	0.00	0	-292	7583	7476	7383	7276	7183	7430	7230	41	2210	500	4560	10	1	8166558	599	-138.30	0.58	12	0.04	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
107	20241014	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-30	5	-0.41	25369220	3465	145.22	7300	7650	7220	9580	5160	7370	7321.56	0.00	0	-293	7583	7476	7383	7276	7183	7430	7230	41	2210	500	4560	10	1	8166558	599	-138.49	0.58	12	0.04	-53.00	12596.00	16470	20240125	-55.43	5370	20231024	36.69	16470	-55.43	20240125	6340	15.77	20240806	16470	-55.43	20240125	5370	36.69	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
108	20241014	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-90	5	-1.22	22722840	3101	129.97	7300	7650	7220	9580	5160	7370	7327.58	0.00	0	-34	7583	7476	7383	7276	7183	7430	7230	41	2210	500	4560	10	1	8166558	595	-137.36	0.58	12	0.04	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
109	20241014	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-150	5	-2.04	21878550	2985	125.10	7300	7650	7220	9580	5160	7370	7329.50	0.00	0	64	7583	7476	7383	7276	7183	7430	7230	41	2210	500	4560	10	1	8166558	590	-136.23	0.57	12	0.04	-53.00	12596.00	16470	20240125	-56.16	5370	20231024	34.45	16470	-56.16	20240125	6340	13.88	20240806	16470	-56.16	20240125	5370	34.45	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
110	20241014	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-10	5	-0.14	18360090	2501	104.82	7300	7650	7250	9580	5160	7370	7341.10	0.00	0	15	7583	7476	7383	7276	7183	7430	7230	41	2210	500	4560	10	1	8166558	601	-138.87	0.58	12	0.03	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
111	20241014	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	80	2	1.09	11093060	1506	63.12	7300	7650	7260	9580	5160	7370	7365.91	0.00	0	56	7583	7476	7383	7276	7183	7430	7230	41	2210	500	4560	10	1	8166558	608	-140.57	0.59	12	0.02	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
112	20241014	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-40	5	-0.54	3002890	412	17.27	7300	7330	7260	9580	5160	7370	7288.57	0.00	0	253	7583	7476	7383	7276	7183	7430	7230	41	2210	500	4560	10	1	8166558	599	-138.30	0.58	12	0.01	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
113	20241011	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	10	2	0.14	14461340	1971	31.92	7390	7490	7290	9560	5160	7360	7337.06	0.00	0	-367	7520	7440	7370	7290	7220	7405	7255	41	2200	500	4560	10	1	8166558	602	-139.06	0.59	12	0.02	-53.00	12596.00	16470	20240125	-55.25	5370	20231024	37.24	16470	-55.25	20240125	6340	16.25	20240806	16470	-55.25	20240125	5370	37.24	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
114	20241011	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	0	3	0.00	14114990	1924	31.16	7390	7490	7290	9560	5160	7360	7336.27	0.00	0	-363	7520	7440	7370	7290	7220	7405	7255	41	2200	500	4560	10	1	8166558	601	-138.87	0.58	12	0.02	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
115	20241011	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	0	3	0.00	5780210	783	12.68	7390	7490	7330	9560	5160	7360	7382.13	0.00	0	-191	7520	7440	7370	7290	7220	7405	7255	41	2200	500	4560	10	1	8166558	601	-138.87	0.58	12	0.01	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
116	20241011	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	50	2	0.68	5338620	723	11.71	7390	7490	7330	9560	5160	7360	7383.98	0.00	0	-170	7520	7440	7370	7290	7220	7405	7255	41	2200	500	4560	10	1	8166558	605	-139.81	0.59	12	0.01	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
117	20241011	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-30	5	-0.41	4760240	645	10.45	7390	7490	7330	9560	5160	7360	7380.22	0.00	0	-162	7520	7440	7370	7290	7220	7405	7255	41	2200	500	4560	10	1	8166558	599	-138.30	0.58	12	0.01	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
118	20241011	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	80	2	1.09	4110650	557	9.02	7390	7490	7360	9560	5160	7360	7379.98	0.00	0	-154	7520	7440	7370	7290	7220	7405	7255	41	2200	500	4560	10	1	8166558	608	-140.38	0.59	12	0.01	-53.00	12596.00	16470	20240125	-54.83	5370	20231024	38.55	16470	-54.83	20240125	6340	17.35	20240806	16470	-54.83	20240125	5370	38.55	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
119	20241011	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	40	2	0.54	2999170	407	6.59	7390	7490	7360	9560	5160	7360	7368.97	0.00	0	-142	7520	7440	7370	7290	7220	7405	7255	41	2200	500	4560	10	1	8166558	604	-139.62	0.59	12	0.00	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
120	20241011	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	130	2	1.77	221390	30	0.49	7390	7490	7370	9560	5160	7360	7379.67	0.00	0	-2	7520	7440	7370	7290	7220	7405	7255	41	2200	500	4560	10	1	8166558	612	-141.32	0.59	12	0.00	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.07	N	087600	500	40 억		0	N	N	0	N	00	N
121	20241010	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-30	5	-0.41	45594990	6175	177.80	7390	7450	7300	9600	5180	7390	7383.80	0.00	0	-998	7610	7500	7400	7290	7190	7450	7240	41	2210	500	4580	10	1	8166558	601	-138.87	0.58	12	0.08	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
122	20241010	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-30	5	-0.41	44037200	5962	171.67	7390	7450	7300	9600	5180	7390	7386.31	0.00	0	-894	7610	7500	7400	7290	7190	7450	7240	41	2210	500	4580	10	1	8166558	601	-138.87	0.58	12	0.07	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
123	20241010	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-30	5	-0.41	43011530	5822	167.64	7390	7450	7300	9600	5180	7390	7387.76	0.00	0	-850	7610	7500	7400	7290	7190	7450	7240	41	2210	500	4580	10	1	8166558	601	-138.87	0.58	12	0.07	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
124	20241010	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	0	3	0.00	37967850	5134	147.83	7390	7450	7310	9600	5180	7390	7395.37	0.00	0	-813	7610	7500	7400	7290	7190	7450	7240	41	2210	500	4580	10	1	8166558	604	-139.43	0.59	12	0.06	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
125	20241010	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-50	5	-0.68	35858630	4847	139.56	7390	7450	7310	9600	5180	7390	7398.11	0.00	0	-776	7610	7500	7400	7290	7190	7450	7240	41	2210	500	4580	10	1	8166558	599	-138.49	0.58	12	0.06	-53.00	12596.00	16470	20240125	-55.43	5370	20231024	36.69	16470	-55.43	20240125	6340	15.77	20240806	16470	-55.43	20240125	5370	36.69	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
126	20241010	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	30	2	0.41	35593240	4811	138.53	7390	7450	7350	9600	5180	7390	7398.30	0.00	0	-775	7610	7500	7400	7290	7190	7450	7240	41	2210	500	4580	10	1	8166558	606	-140.00	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
127	20241010	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	0	3	0.00	33371120	4510	129.86	7390	7450	7390	9600	5180	7390	7399.36	0.00	0	-698	7610	7500	7400	7290	7190	7450	7240	41	2210	500	4580	10	1	8166558	604	-139.43	0.59	12	0.06	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
128	20241010	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	10	2	0.14	81300	11	0.32	7390	7400	7390	9600	5180	7390	7390.91	0.00	0	-8	7610	7500	7400	7290	7190	7450	7240	41	2210	500	4580	10	1	8166558	604	-139.62	0.59	12	0.00	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.08	N	087600	500	40 억		0	N	N	0	N	00	N
129	20241008	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-60	5	-0.81	25520950	3473	42.53	7510	7510	7300	9680	5220	7450	7348.39	0.00	0	-552	7656	7552	7406	7302	7156	7605	7355	41	2230	500	4610	10	1	8166558	604	-139.43	0.59	12	0.04	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
130	20241008	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-90	5	-1.21	23881100	3250	39.80	7510	7510	7300	9680	5220	7450	7348.03	0.00	0	-421	7656	7552	7406	7302	7156	7605	7355	41	2230	500	4610	10	1	8166558	601	-138.87	0.58	12	0.04	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
131	20241008	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-40	5	-0.54	23291260	3170	38.82	7510	7510	7300	9680	5220	7450	7347.40	0.00	0	-367	7656	7552	7406	7302	7156	7605	7355	41	2230	500	4610	10	1	8166558	605	-139.81	0.59	12	0.04	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
132	20241008	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-90	5	-1.21	13266840	1808	22.14	7510	7510	7300	9680	5220	7450	7337.85	0.00	0	-586	7656	7552	7406	7302	7156	7605	7355	41	2230	500	4610	10	1	8166558	601	-138.87	0.58	12	0.02	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
133	20241008	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-90	5	-1.21	13082840	1783	21.83	7510	7510	7300	9680	5220	7450	7337.54	0.00	0	-611	7656	7552	7406	7302	7156	7605	7355	41	2230	500	4610	10	1	8166558	601	-138.87	0.58	12	0.02	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
134	20241008	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-40	5	-0.54	12106930	1651	20.22	7510	7510	7300	9680	5220	7450	7333.09	0.00	0	-488	7656	7552	7406	7302	7156	7605	7355	41	2230	500	4610	10	1	8166558	605	-139.81	0.59	12	0.02	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
135	20241008	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-130	5	-1.74	2747110	372	4.56	7510	7510	7320	9680	5220	7450	7384.70	0.00	0	-217	7656	7552	7406	7302	7156	7605	7355	41	2230	500	4610	10	1	8166558	598	-138.11	0.58	12	0.00	-53.00	12596.00	16470	20240125	-55.56	5370	20231024	36.31	16470	-55.56	20240125	6340	15.46	20240806	16470	-55.56	20240125	5370	36.31	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
136	20241008	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	50	2	0.67	59770	8	0.10	7510	7510	7450	9680	5220	7450	7471.25	0.00	0	-6	7656	7552	7406	7302	7156	7605	7355	41	2230	500	4610	10	1	8166558	612	-141.51	0.60	12	0.00	-53.00	12596.00	16470	20240125	-54.46	5370	20231024	39.66	16470	-54.46	20240125	6340	18.30	20240806	16470	-54.46	20240125	5370	39.66	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
137	20241007	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	90	2	1.22	60726310	8166	124.18	7370	7510	7260	9560	5160	7360	7436.48	0.00	0	68	7513	7436	7323	7246	7133	7475	7285	41	2200	500	4560	10	1	8166558	608	-140.57	0.59	12	0.10	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
138	20241007	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	100	2	1.36	59119750	7949	120.88	7370	7510	7260	9560	5160	7360	7437.38	0.00	0	0	7513	7436	7323	7246	7133	7475	7285	41	2200	500	4560	10	1	8166558	609	-140.75	0.59	12	0.10	-53.00	12596.00	16470	20240125	-54.71	5370	20231024	38.92	16470	-54.71	20240125	6340	17.67	20240806	16470	-54.71	20240125	5370	38.92	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
139	20241007	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	60	2	0.82	56003470	7529	114.49	7370	7510	7260	9560	5160	7360	7438.37	0.00	0	6	7513	7436	7323	7246	7133	7475	7285	41	2200	500	4560	10	1	8166558	606	-140.00	0.59	12	0.09	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
140	20241007	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	30	2	0.41	51402330	6907	105.03	7370	7510	7260	9560	5160	7360	7442.06	0.00	0	-85	7513	7436	7323	7246	7133	7475	7285	41	2200	500	4560	10	1	8166558	604	-139.43	0.59	12	0.08	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
141	20241007	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	120	2	1.63	49140080	6601	100.38	7370	7510	7260	9560	5160	7360	7444.34	0.00	0	-101	7513	7436	7323	7246	7133	7475	7285	41	2200	500	4560	10	1	8166558	611	-141.13	0.59	12	0.08	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
142	20241007	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	70	2	0.95	39486540	5309	80.73	7370	7510	7260	9560	5160	7360	7437.66	0.00	0	46	7513	7436	7323	7246	7133	7475	7285	41	2200	500	4560	10	1	8166558	607	-140.19	0.59	12	0.07	-53.00	12596.00	16470	20240125	-54.89	5370	20231024	38.36	16470	-54.89	20240125	6340	17.19	20240806	16470	-54.89	20240125	5370	38.36	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
143	20241007	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	110	2	1.49	35864250	4824	73.36	7370	7510	7260	9560	5160	7360	7434.55	0.00	0	251	7513	7436	7323	7246	7133	7475	7285	41	2200	500	4560	10	1	8166558	610	-140.94	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.64	5370	20231024	39.11	16470	-54.64	20240125	6340	17.82	20240806	16470	-54.64	20240125	5370	39.11	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
144	20241007	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	90	2	1.22	9646140	1295	19.69	7370	7510	7260	9560	5160	7360	7448.76	0.00	0	-1218	7513	7436	7323	7246	7133	7475	7285	41	2200	500	4560	10	1	8166558	608	-140.57	0.59	12	0.02	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.12	N	087600	500	40 억		0	N	N	0	N	00	N
145	20241004	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-30	5	-0.41	47789490	6576	89.65	7290	7400	7210	9600	5180	7390	7267.26	0.00	0	-922	7670	7530	7340	7200	7010	7600	7270	41	2210	500	4580	10	1	8166558	601	-138.87	0.58	12	0.08	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.10	N	087600	500	40 억		0	N	N	0	N	00	N
146	20241004	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-160	5	-2.17	39935220	5492	74.87	7290	7400	7220	9600	5180	7390	7271.53	0.00	0	-817	7670	7530	7340	7200	7010	7600	7270	41	2210	500	4580	10	1	8166558	590	-136.42	0.57	12	0.07	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.10	N	087600	500	40 억		0	N	N	0	N	00	N
147	20241004	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-130	5	-1.76	31720960	4359	59.43	7290	7400	7220	9600	5180	7390	7277.12	0.00	0	-778	7670	7530	7340	7200	7010	7600	7270	41	2210	500	4580	10	1	8166558	593	-136.98	0.58	12	0.05	-53.00	12596.00	16470	20240125	-55.92	5370	20231024	35.20	16470	-55.92	20240125	6340	14.51	20240806	16470	-55.92	20240125	5370	35.20	20231024	2.10	N	087600	500	40 억		0	N	N	0	N	00	N
148	20241004	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-100	5	-1.35	14449020	1981	27.01	7290	7400	7220	9600	5180	7390	7293.80	0.00	0	-557	7670	7530	7340	7200	7010	7600	7270	41	2210	500	4580	10	1	8166558	595	-137.55	0.58	12	0.02	-53.00	12596.00	16470	20240125	-55.74	5370	20231024	35.75	16470	-55.74	20240125	6340	14.98	20240806	16470	-55.74	20240125	5370	35.75	20231024	2.10	N	087600	500	40 억		0	N	N	0	N	00	N
149	20241004	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-20	5	-0.27	11864650	1627	22.18	7290	7400	7220	9600	5180	7390	7292.35	0.00	0	-321	7670	7530	7340	7200	7010	7600	7270	41	2210	500	4580	10	1	8166558	602	-139.06	0.59	12	0.02	-53.00	12596.00	16470	20240125	-55.25	5370	20231024	37.24	16470	-55.25	20240125	6340	16.25	20240806	16470	-55.25	20240125	5370	37.24	20231024	2.10	N	087600	500	40 억		0	N	N	0	N	00	N
150	20241004	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	0	3	0.00	10669770	1464	19.96	7290	7400	7220	9600	5180	7390	7288.09	0.00	0	-315	7670	7530	7340	7200	7010	7600	7270	41	2210	500	4580	10	1	8166558	604	-139.43	0.59	12	0.02	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.10	N	087600	500	40 억		0	N	N	0	N	00	N
151	20241004	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	10	2	0.14	7509150	1036	14.12	7290	7400	7220	9600	5180	7390	7248.21	0.00	0	-83	7670	7530	7340	7200	7010	7600	7270	41	2210	500	4580	10	1	8166558	604	-139.62	0.59	12	0.01	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.10	N	087600	500	40 억		0	N	N	0	N	00	N
152	20241004	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	9600	5180	7390	0.00	0.00	0	0	7670	7530	7340	7200	7010	7600	7270	41	2210	500	4580	10	1	8166558	604	-139.43	0.59	12	0.00	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.10	N	087600	500	40 억		0	N	N	0	N	00	N
153	20241002	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-10	5	-0.14	53177390	7335	293.63	7300	7480	7150	9620	5180	7400	7249.81	0.00	0	-2209	7573	7486	7343	7256	7113	7530	7300	41	2220	500	4580	10	1	8166558	604	-139.43	0.59	12	0.09	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
154	20241002	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-60	5	-0.81	51878670	7159	286.59	7300	7480	7150	9620	5180	7400	7246.64	0.00	0	-2159	7573	7486	7343	7256	7113	7530	7300	41	2220	500	4580	10	1	8166558	599	-138.49	0.58	12	0.09	-53.00	12596.00	16470	20240125	-55.43	5370	20231024	36.69	16470	-55.43	20240125	6340	15.77	20240806	16470	-55.43	20240125	5370	36.69	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
155	20241002	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-70	5	-0.95	51014910	7041	281.87	7300	7480	7150	9620	5180	7400	7245.41	0.00	0	-2041	7573	7486	7343	7256	7113	7530	7300	41	2220	500	4580	10	1	8166558	599	-138.30	0.58	12	0.09	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
156	20241002	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-100	5	-1.35	50780820	7009	280.58	7300	7480	7150	9620	5180	7400	7245.09	0.00	0	-2009	7573	7486	7343	7256	7113	7530	7300	41	2220	500	4580	10	1	8166558	596	-137.74	0.58	12	0.09	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
157	20241002	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-140	5	-1.89	49207360	6795	272.02	7300	7480	7150	9620	5180	7400	7241.70	0.00	0	-1964	7573	7486	7343	7256	7113	7530	7300	41	2220	500	4580	10	1	8166558	593	-136.98	0.58	12	0.08	-53.00	12596.00	16470	20240125	-55.92	5370	20231024	35.20	16470	-55.92	20240125	6340	14.51	20240806	16470	-55.92	20240125	5370	35.20	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
158	20241002	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-90	5	-1.22	31324690	4353	174.26	7300	7340	7150	9620	5180	7400	7196.12	0.00	0	-1087	7573	7486	7343	7256	7113	7530	7300	41	2220	500	4580	10	1	8166558	597	-137.92	0.58	12	0.05	-53.00	12596.00	16470	20240125	-55.62	5370	20231024	36.13	16470	-55.62	20240125	6340	15.30	20240806	16470	-55.62	20240125	5370	36.13	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
159	20241002	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-180	5	-2.43	29218330	4062	162.61	7300	7300	7150	9620	5180	7400	7193.09	0.00	0	-1199	7573	7486	7343	7256	7113	7530	7300	41	2220	500	4580	10	1	8166558	590	-136.23	0.57	12	0.05	-53.00	12596.00	16470	20240125	-56.16	5370	20231024	34.45	16470	-56.16	20240125	6340	13.88	20240806	16470	-56.16	20240125	5370	34.45	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
160	20241002	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-220	5	-2.97	5798720	807	32.31	7300	7300	7180	9620	5180	7400	7185.53	0.00	0	-16	7573	7486	7343	7256	7113	7530	7300	41	2220	500	4580	10	1	8166558	586	-135.47	0.57	12	0.01	-53.00	12596.00	16470	20240125	-56.41	5370	20231024	33.71	16470	-56.41	20240125	6340	13.25	20240806	16470	-56.41	20240125	5370	33.71	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N