KissMeData/125210/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	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	170	2	2.51	887904060	132908	91.59	6650	6950	6510	8810	4750	6780	6679.35	1.02	0	39069	7166	6972	6876	6682	6586	6925	6635	82	2030	500	4880	10	1	16496790	1147	8.81	1.67	12	0.81	789.00	4169.00	14120	20231201	-50.78	6130	20241023	13.38	13260	-47.59	20240111	6130	13.38	20241023	14120	-50.78	20231201	6130	13.38	20241023	4.72	N	125210	500	82 억		169034	N	N	0	N	00	N
3	20241031	150926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-10	5	-0.15	803947140	120794	83.24	6650	6850	6510	8810	4750	6780	6655.52	1.02	0	41847	7166	6972	6876	6682	6586	6925	6635	82	2030	500	4880	10	1	16496790	1117	8.58	1.62	12	0.73	789.00	4169.00	14120	20231201	-52.05	6130	20241023	10.44	13260	-48.94	20240111	6130	10.44	20241023	14120	-52.05	20231201	6130	10.44	20241023	4.72	N	125210	500	82 억		169034	N	N	0	N	00	N
4	20241031	140924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	0	3	0.00	721321940	108530	74.79	6650	6850	6510	8810	4750	6780	6646.29	1.02	0	40720	7166	6972	6876	6682	6586	6925	6635	82	2030	500	4880	10	1	16496790	1118	8.59	1.63	12	0.66	789.00	4169.00	14120	20231201	-51.98	6130	20241023	10.60	13260	-48.87	20240111	6130	10.60	20241023	14120	-51.98	20231201	6130	10.60	20241023	4.72	N	125210	500	82 억		169034	N	N	0	N	00	N
5	20241031	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	40	2	0.59	681989820	102730	70.79	6650	6850	6510	8810	4750	6780	6638.66	1.02	0	38531	7166	6972	6876	6682	6586	6925	6635	82	2030	500	4880	10	1	16496790	1125	8.64	1.64	12	0.62	789.00	4169.00	14120	20231201	-51.70	6130	20241023	11.26	13260	-48.57	20240111	6130	11.26	20241023	14120	-51.70	20231201	6130	11.26	20241023	4.72	N	125210	500	82 억		169034	N	N	0	N	00	N
6	20241031	120923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-20	5	-0.29	631824990	95342	65.70	6650	6800	6510	8810	4750	6780	6626.93	1.02	0	36367	7166	6972	6876	6682	6586	6925	6635	82	2030	500	4880	10	1	16496790	1115	8.57	1.62	12	0.58	789.00	4169.00	14120	20231201	-52.12	6130	20241023	10.28	13260	-49.02	20240111	6130	10.28	20241023	14120	-52.12	20231201	6130	10.28	20241023	4.72	N	125210	500	82 억		169034	N	N	0	N	00	N
7	20241031	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-60	5	-0.88	572597350	86565	59.65	6650	6770	6510	8810	4750	6780	6614.65	1.02	0	35506	7166	6972	6876	6682	6586	6925	6635	82	2030	500	4880	10	1	16496790	1109	8.52	1.61	12	0.52	789.00	4169.00	14120	20231201	-52.41	6130	20241023	9.62	13260	-49.32	20240111	6130	9.62	20241023	14120	-52.41	20231201	6130	9.62	20241023	4.72	N	125210	500	82 억		169034	N	N	0	N	00	N
8	20241031	100923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	-140	5	-2.06	253771890	38358	26.43	6650	6770	6510	8810	4750	6780	6615.88	1.02	0	1815	7166	6972	6876	6682	6586	6925	6635	82	2030	500	4880	10	1	16496790	1095	8.42	1.59	12	0.23	789.00	4169.00	14120	20231201	-52.97	6130	20241023	8.32	13260	-49.92	20240111	6130	8.32	20241023	14120	-52.97	20231201	6130	8.32	20241023	4.72	N	125210	500	82 억		169034	N	N	0	N	00	N
9	20241031	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-190	5	-2.80	158619390	24002	16.54	6650	6770	6510	8810	4750	6780	6608.59	1.02	0	327	7166	6972	6876	6682	6586	6925	6635	82	2030	500	4880	10	1	16496790	1087	8.35	1.58	12	0.15	789.00	4169.00	14120	20231201	-53.33	6130	20241023	7.50	13260	-50.30	20240111	6130	7.50	20241023	14120	-53.33	20231201	6130	7.50	20241023	4.72	N	125210	500	82 억		169034	N	N	0	N	00	N
10	20241030	160919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-270	5	-3.83	996787220	144228	60.06	7050	7070	6780	9160	4940	7050	6911.38	1.10	0	-11799	7390	7220	7020	6850	6650	7305	6935	82	2110	500	5070	10	1	16496790	1118	8.59	1.63	12	0.87	789.00	4169.00	14120	20231201	-51.98	6130	20241023	10.60	13260	-48.87	20240111	6130	10.60	20241023	14120	-51.98	20231201	6130	10.60	20241023	4.44	N	125210	500	82 억		180832	N	N	0	N	00	N
11	20241030	150941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	-210	5	-2.98	912600560	131831	54.90	7050	7070	6780	9160	4940	7050	6922.46	1.10	0	-14011	7390	7220	7020	6850	6650	7305	6935	82	2110	500	5070	10	1	16496790	1128	8.67	1.64	12	0.80	789.00	4169.00	14120	20231201	-51.56	6130	20241023	11.58	13260	-48.42	20240111	6130	11.58	20241023	14120	-51.56	20231201	6130	11.58	20241023	4.44	N	125210	500	82 억		180832	N	N	0	N	00	N
12	20241030	140921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	-160	5	-2.27	685222070	98519	41.03	7050	7070	6860	9160	4940	7050	6955.19	1.10	0	-14424	7390	7220	7020	6850	6650	7305	6935	82	2110	500	5070	10	1	16496790	1137	8.73	1.65	12	0.60	789.00	4169.00	14120	20231201	-51.20	6130	20241023	12.40	13260	-48.04	20240111	6130	12.40	20241023	14120	-51.20	20231201	6130	12.40	20241023	4.44	N	125210	500	82 억		180832	N	N	0	N	00	N
13	20241030	130927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	-170	5	-2.41	636258930	91408	38.07	7050	7070	6860	9160	4940	7050	6960.61	1.10	0	-13601	7390	7220	7020	6850	6650	7305	6935	82	2110	500	5070	10	1	16496790	1135	8.72	1.65	12	0.55	789.00	4169.00	14120	20231201	-51.27	6130	20241023	12.23	13260	-48.11	20240111	6130	12.23	20241023	14120	-51.27	20231201	6130	12.23	20241023	4.44	N	125210	500	82 억		180832	N	N	0	N	00	N
14	20241030	120940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	-100	5	-1.42	465947440	66720	27.79	7050	7070	6920	9160	4940	7050	6983.58	1.10	0	-11023	7390	7220	7020	6850	6650	7305	6935	82	2110	500	5070	10	1	16496790	1147	8.81	1.67	12	0.40	789.00	4169.00	14120	20231201	-50.78	6130	20241023	13.38	13260	-47.59	20240111	6130	13.38	20241023	14120	-50.78	20231201	6130	13.38	20241023	4.44	N	125210	500	82 억		180832	N	N	0	N	00	N
15	20241030	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	-80	5	-1.13	398664790	57030	23.75	7050	7070	6950	9160	4940	7050	6990.40	1.10	0	-5902	7390	7220	7020	6850	6650	7305	6935	82	2110	500	5070	10	1	16496790	1150	8.83	1.67	12	0.35	789.00	4169.00	14120	20231201	-50.64	6130	20241023	13.70	13260	-47.44	20240111	6130	13.70	20241023	14120	-50.64	20231201	6130	13.70	20241023	4.44	N	125210	500	82 억		180832	N	N	0	N	00	N
16	20241030	100919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-50	5	-0.71	246263830	35181	14.65	7050	7070	6950	9160	4940	7050	6999.85	1.10	0	655	7390	7220	7020	6850	6650	7305	6935	82	2110	500	5070	10	1	16496790	1155	8.87	1.68	12	0.21	789.00	4169.00	14120	20231201	-50.42	6130	20241023	14.19	13260	-47.21	20240111	6130	14.19	20241023	14120	-50.42	20231201	6130	14.19	20241023	4.44	N	125210	500	82 억		180832	N	N	0	N	00	N
17	20241030	090924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-60	5	-0.85	97804050	13904	5.79	7050	7070	6990	9160	4940	7050	7034.19	1.10	0	817	7390	7220	7020	6850	6650	7305	6935	82	2110	500	5070	10	1	16496790	1153	8.86	1.68	12	0.08	789.00	4169.00	14120	20231201	-50.50	6130	20241023	14.03	13260	-47.29	20240111	6130	14.03	20241023	14120	-50.50	20231201	6130	14.03	20241023	4.44	N	125210	500	82 억		180832	N	N	0	N	00	N
18	20241029	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	-40	5	-0.56	1659768820	237227	53.23	6980	7190	6820	9210	4970	7090	6995.37	1.03	0	11205	7323	7206	7043	6926	6763	7265	6985	82	2120	500	5100	10	1	16496790	1163	8.94	1.69	12	1.44	789.00	4169.00	14120	20231201	-50.07	6130	20241023	15.01	13260	-46.83	20240111	6130	15.01	20241023	14120	-50.07	20231201	6130	15.01	20241023	4.39	N	125210	500	82 억		169830	N	N	12	N	00	N
19	20241029	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-30	5	-0.42	1507872280	215702	48.40	6980	7190	6820	9210	4970	7090	6989.93	1.03	0	10607	7323	7206	7043	6926	6763	7265	6985	82	2120	500	5100	10	1	16496790	1165	8.95	1.69	12	1.31	789.00	4169.00	14120	20231201	-50.00	6130	20241023	15.17	13260	-46.76	20240111	6130	15.17	20241023	14120	-50.00	20231201	6130	15.17	20241023	4.39	N	125210	500	82 억		169830	N	N	12	N	00	N
20	20241029	140801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	-110	5	-1.55	1419565220	203125	45.57	6980	7190	6820	9210	4970	7090	6987.97	1.03	0	9201	7323	7206	7043	6926	6763	7265	6985	82	2120	500	5100	10	1	16496790	1151	8.85	1.67	12	1.23	789.00	4169.00	14120	20231201	-50.57	6130	20241023	13.87	13260	-47.36	20240111	6130	13.87	20241023	14120	-50.57	20231201	6130	13.87	20241023	4.39	N	125210	500	82 억		169830	N	N	12	N	00	N
21	20241029	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7030	-60	5	-0.85	1182337150	169188	37.96	6980	7190	6820	9210	4970	7090	6987.51	1.03	0	8843	7323	7206	7043	6926	6763	7265	6985	82	2120	500	5100	10	1	16496790	1160	8.91	1.69	12	1.03	789.00	4169.00	14120	20231201	-50.21	6130	20241023	14.68	13260	-46.98	20240111	6130	14.68	20241023	14120	-50.21	20231201	6130	14.68	20241023	4.39	N	125210	500	82 억		169830	N	N	12	N	00	N
22	20241029	120859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	-40	5	-0.56	1024262030	146807	32.94	6980	7190	6820	9210	4970	7090	6975.91	1.03	0	10952	7323	7206	7043	6926	6763	7265	6985	82	2120	500	5100	10	1	16496790	1163	8.94	1.69	12	0.89	789.00	4169.00	14120	20231201	-50.07	6130	20241023	15.01	13260	-46.83	20240111	6130	15.01	20241023	14120	-50.07	20231201	6130	15.01	20241023	4.39	N	125210	500	82 억		169830	N	N	12	N	00	N
23	20241029	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-90	5	-1.27	950005580	136256	30.57	6980	7190	6820	9210	4970	7090	6971.07	1.03	0	5525	7323	7206	7043	6926	6763	7265	6985	82	2120	500	5100	10	1	16496790	1155	8.87	1.68	12	0.83	789.00	4169.00	14120	20231201	-50.42	6130	20241023	14.19	13260	-47.21	20240111	6130	14.19	20241023	14120	-50.42	20231201	6130	14.19	20241023	4.39	N	125210	500	82 억		169830	N	N	12	N	00	N
24	20241029	100855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	-10	5	-0.14	741210850	106493	23.89	6980	7190	6820	9210	4970	7090	6958.57	1.03	0	10198	7323	7206	7043	6926	6763	7265	6985	82	2120	500	5100	10	1	16496790	1168	8.97	1.70	12	0.65	789.00	4169.00	14120	20231201	-49.86	6130	20241023	15.50	13260	-46.61	20240111	6130	15.50	20241023	14120	-49.86	20231201	6130	15.50	20241023	4.39	N	125210	500	82 억		169830	N	N	12	N	00	N
25	20241028	160847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	140	2	2.01	3091447470	439565	8.95	6950	7160	6880	9030	4870	6950	7033.11	0.63	0	63432	8283	7616	7003	6336	5723	7950	6670	82	2080	500	5000	10	1	16496790	1170	8.99	1.70	12	2.66	789.00	4169.00	14120	20231201	-49.79	6130	20241023	15.66	13260	-46.53	20240111	6130	15.66	20241023	14120	-49.79	20231201	6130	15.66	20241023	4.32	N	125210	500	82 억		103941	N	N	12	N	00	N
26	20241028	150853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	50	2	0.72	2939544600	418045	8.51	6950	7160	6880	9030	4870	6950	7031.89	0.63	0	61246	8283	7616	7003	6336	5723	7950	6670	82	2080	500	5000	10	1	16496790	1155	8.87	1.68	12	2.53	789.00	4169.00	14120	20231201	-50.42	6130	20241023	14.19	13260	-47.21	20240111	6130	14.19	20241023	14120	-50.42	20231201	6130	14.19	20241023	4.32	N	125210	500	82 억		103941	N	N	0	N	00	N
27	20241028	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	130	2	1.87	2636769120	375088	7.63	6950	7160	6880	9030	4870	6950	7030.00	0.63	0	45412	8283	7616	7003	6336	5723	7950	6670	82	2080	500	5000	10	1	16496790	1168	8.97	1.70	12	2.27	789.00	4169.00	14120	20231201	-49.86	6130	20241023	15.50	13260	-46.61	20240111	6130	15.50	20241023	14120	-49.86	20231201	6130	15.50	20241023	4.32	N	125210	500	82 억		103941	N	N	0	N	00	N
28	20241028	130847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	200	2	2.88	2330864870	331954	6.76	6950	7160	6880	9030	4870	6950	7021.92	0.63	0	42253	8283	7616	7003	6336	5723	7950	6670	82	2080	500	5000	10	1	16496790	1180	9.06	1.72	12	2.01	789.00	4169.00	14120	20231201	-49.36	6130	20241023	16.64	13260	-46.08	20240111	6130	16.64	20241023	14120	-49.36	20231201	6130	16.64	20241023	4.32	N	125210	500	82 억		103941	N	N	0	N	00	N
29	20241028	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7130	180	2	2.59	2123560000	302815	6.16	6950	7140	6880	9030	4870	6950	7012.99	0.63	0	41097	8283	7616	7003	6336	5723	7950	6670	82	2080	500	5000	10	1	16496790	1176	9.04	1.71	12	1.84	789.00	4169.00	14120	20231201	-49.50	6130	20241023	16.31	13260	-46.23	20240111	6130	16.31	20241023	14120	-49.50	20231201	6130	16.31	20241023	4.32	N	125210	500	82 억		103941	N	N	0	N	00	N
30	20241028	110738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	50	2	0.72	1701564550	243300	4.95	6950	7120	6880	9030	4870	6950	6993.91	0.63	0	34515	8283	7616	7003	6336	5723	7950	6670	82	2080	500	5000	10	1	16496790	1155	8.87	1.68	12	1.47	789.00	4169.00	14120	20231201	-50.42	6130	20241023	14.19	13260	-47.21	20240111	6130	14.19	20241023	14120	-50.42	20231201	6130	14.19	20241023	4.32	N	125210	500	82 억		103941	N	N	0	N	00	N
31	20241028	100848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	130	2	1.87	1388366060	198516	4.04	6950	7120	6880	9030	4870	6950	6994.00	0.63	0	27815	8283	7616	7003	6336	5723	7950	6670	82	2080	500	5000	10	1	16496790	1168	8.97	1.70	12	1.20	789.00	4169.00	14120	20231201	-49.86	6130	20241023	15.50	13260	-46.61	20240111	6130	15.50	20241023	14120	-49.86	20231201	6130	15.50	20241023	4.32	N	125210	500	82 억		103941	N	N	0	N	00	N
32	20241028	090848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7020	70	2	1.01	457545700	65907	1.34	6950	7020	6880	9030	4870	6950	6942.15	0.63	0	13104	8283	7616	7003	6336	5723	7950	6670	82	2080	500	5000	10	1	16496790	1158	8.90	1.68	12	0.40	789.00	4169.00	14120	20231201	-50.28	6130	20241023	14.52	13260	-47.06	20240111	6130	14.52	20241023	14120	-50.28	20231201	6130	14.52	20241023	4.32	N	125210	500	82 억		103941	N	N	0	N	00	N
33	20241025	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	710	2	11.38	34996156670	4865760	7702.28	6390	7670	6390	8110	4370	6240	7192.46	0.93	0	-47911	6893	6566	6403	6076	5913	6485	5995	82	1870	500	4490	10	1	16496790	1147	8.81	1.67	12	29.50	789.00	4169.00	14120	20231201	-50.78	6130	20241023	13.38	13260	-47.59	20240111	6130	13.38	20241023	14120	-50.78	20231201	6130	13.38	20241023	4.35	N	125210	500	82 억		153806	N	N	1	N	00	N
34	20241025	150852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	620	2	9.94	34278986200	4762576	7538.94	6390	7670	6390	8110	4370	6240	7197.57	0.93	0	-47506	6893	6566	6403	6076	5913	6485	5995	82	1870	500	4490	10	1	16496790	1132	8.69	1.65	12	28.87	789.00	4169.00	14120	20231201	-51.42	6130	20241023	11.91	13260	-48.27	20240111	6130	11.91	20241023	14120	-51.42	20231201	6130	11.91	20241023	4.35	N	125210	500	82 억		153806	N	N	1	N	00	N
35	20241025	140850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	930	2	14.90	29443464990	4072314	6446.29	6390	7670	6390	8110	4370	6240	7230.16	0.93	0	-62956	6893	6566	6403	6076	5913	6485	5995	82	1870	500	4490	10	1	16496790	1183	9.09	1.72	12	24.69	789.00	4169.00	14120	20231201	-49.22	6130	20241023	16.97	13260	-45.93	20240111	6130	16.97	20241023	14120	-49.22	20231201	6130	16.97	20241023	4.35	N	125210	500	82 억		153806	N	N	1	N	00	N
36	20241025	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	1250	2	20.03	17124521650	2414559	3822.14	6390	7540	6390	8110	4370	6240	7092.19	0.93	0	-54540	6893	6566	6403	6076	5913	6485	5995	82	1870	500	4490	10	1	16496790	1236	9.49	1.80	12	14.64	789.00	4169.00	14120	20231201	-46.95	6130	20241023	22.19	13260	-43.51	20240111	6130	22.19	20241023	14120	-46.95	20231201	6130	22.19	20241023	4.35	N	125210	500	82 억		153806	N	N	1	N	00	N
37	20241025	120854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	600	2	9.62	9952988880	1426373	2257.88	6390	7400	6390	8110	4370	6240	6977.83	0.93	0	-57487	6893	6566	6403	6076	5913	6485	5995	82	1870	500	4490	10	1	16496790	1128	8.67	1.64	12	8.65	789.00	4169.00	14120	20231201	-51.56	6130	20241023	11.58	13260	-48.42	20240111	6130	11.58	20241023	14120	-51.56	20231201	6130	11.58	20241023	4.35	N	125210	500	82 억		153806	N	N	1	N	00	N
38	20241025	110848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	440	2	7.05	8201616050	1172282	1855.67	6390	7400	6390	8110	4370	6240	6996.28	0.93	0	-52206	6893	6566	6403	6076	5913	6485	5995	82	1870	500	4490	10	1	16496790	1102	8.47	1.60	12	7.11	789.00	4169.00	14120	20231201	-52.69	6130	20241023	8.97	13260	-49.62	20240111	6130	8.97	20241023	14120	-52.69	20231201	6130	8.97	20241023	4.35	N	125210	500	82 억		153806	N	N	1	N	00	N
39	20241025	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	380	2	6.09	7454372890	1059779	1677.58	6390	7400	6390	8110	4370	6240	7033.89	0.93	0	-42757	6893	6566	6403	6076	5913	6485	5995	82	1870	500	4490	10	1	16496790	1092	8.39	1.59	12	6.42	789.00	4169.00	14120	20231201	-53.12	6130	20241023	7.99	13260	-50.08	20240111	6130	7.99	20241023	14120	-53.12	20231201	6130	7.99	20241023	4.35	N	125210	500	82 억		153806	N	N	1	N	00	N
40	20241025	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	210	2	3.37	113649280	17535	27.76	6390	6590	6390	8110	4370	6240	6481.28	0.93	0	3793	6893	6566	6403	6076	5913	6485	5995	82	1870	500	4490	10	1	16496790	1064	8.17	1.55	12	0.11	789.00	4169.00	14120	20231201	-54.32	6130	20241023	5.22	13260	-51.36	20240111	6130	5.22	20241023	14120	-54.32	20231201	6130	5.22	20241023	4.35	N	125210	500	82 억		153806	N	N	1	N	00	N
41	20241024	160833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-140	5	-2.19	404519170	63056	132.45	6660	6730	6240	8290	4470	6380	6415.26	1.10	0	-27652	6586	6482	6306	6202	6026	6535	6255	82	1910	500	4590	10	1	16496790	1029	7.91	1.50	12	0.38	789.00	4169.00	14120	20231201	-55.81	6130	20241023	1.79	13260	-52.94	20240111	6130	1.79	20241023	14120	-55.81	20231201	6130	1.79	20241023	4.35	N	125210	500	82 억		180702	N	N	1	N	00	N
42	20241024	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-100	5	-1.57	386158320	60115	126.27	6660	6730	6240	8290	4470	6380	6423.66	1.10	0	-27050	6586	6482	6306	6202	6026	6535	6255	82	1910	500	4590	10	1	16496790	1036	7.96	1.51	12	0.36	789.00	4169.00	14120	20231201	-55.52	6130	20241023	2.45	13260	-52.64	20240111	6130	2.45	20241023	14120	-55.52	20231201	6130	2.45	20241023	4.35	N	125210	500	82 억		180702	N	N	0	N	00	N
43	20241024	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-100	5	-1.57	360805320	56063	117.76	6660	6730	6240	8290	4470	6380	6435.71	1.10	0	-26172	6586	6482	6306	6202	6026	6535	6255	82	1910	500	4590	10	1	16496790	1036	7.96	1.51	12	0.34	789.00	4169.00	14120	20231201	-55.52	6130	20241023	2.45	13260	-52.64	20240111	6130	2.45	20241023	14120	-55.52	20231201	6130	2.45	20241023	4.35	N	125210	500	82 억		180702	N	N	0	N	00	N
44	20241024	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-100	5	-1.57	338902810	52569	110.42	6660	6730	6240	8290	4470	6380	6446.82	1.10	0	-25536	6586	6482	6306	6202	6026	6535	6255	82	1910	500	4590	10	1	16496790	1036	7.96	1.51	12	0.32	789.00	4169.00	14120	20231201	-55.52	6130	20241023	2.45	13260	-52.64	20240111	6130	2.45	20241023	14120	-55.52	20231201	6130	2.45	20241023	4.35	N	125210	500	82 억		180702	N	N	0	N	00	N
45	20241024	120839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-80	5	-1.25	307785310	47603	99.99	6660	6730	6290	8290	4470	6380	6465.67	1.10	0	-22761	6586	6482	6306	6202	6026	6535	6255	82	1910	500	4590	10	1	16496790	1039	7.98	1.51	12	0.29	789.00	4169.00	14120	20231201	-55.38	6130	20241023	2.77	13260	-52.49	20240111	6130	2.77	20241023	14120	-55.38	20231201	6130	2.77	20241023	4.35	N	125210	500	82 억		180702	N	N	0	N	00	N
46	20241024	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-80	5	-1.25	288666000	44568	93.61	6660	6730	6300	8290	4470	6380	6476.98	1.10	0	-21107	6586	6482	6306	6202	6026	6535	6255	82	1910	500	4590	10	1	16496790	1039	7.98	1.51	12	0.27	789.00	4169.00	14120	20231201	-55.38	6130	20241023	2.77	13260	-52.49	20240111	6130	2.77	20241023	14120	-55.38	20231201	6130	2.77	20241023	4.35	N	125210	500	82 억		180702	N	N	0	N	00	N
47	20241024	100823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-50	5	-0.78	256922770	39537	83.05	6660	6730	6300	8290	4470	6380	6498.29	1.10	0	-18357	6586	6482	6306	6202	6026	6535	6255	82	1910	500	4590	10	1	16496790	1044	8.02	1.52	12	0.24	789.00	4169.00	14120	20231201	-55.17	6130	20241023	3.26	13260	-52.26	20240111	6130	3.26	20241023	14120	-55.17	20231201	6130	3.26	20241023	4.35	N	125210	500	82 억		180702	N	N	0	N	00	N
48	20241024	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	90	2	1.41	142762710	21604	45.38	6660	6730	6470	8290	4470	6380	6608.16	1.10	0	-11206	6586	6482	6306	6202	6026	6535	6255	82	1910	500	4590	10	1	16496790	1067	8.20	1.55	12	0.13	789.00	4169.00	14120	20231201	-54.18	6130	20241023	5.55	13260	-51.21	20240111	6130	5.55	20241023	14120	-54.18	20231201	6130	5.55	20241023	4.35	N	125210	500	82 억		180702	N	N	0	N	00	N
49	20241023	160840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6380	160	2	2.57	297949840	47587	43.10	6260	6410	6130	8080	4360	6220	6261.05	1.03	0	10957	6773	6496	6353	6076	5933	6425	6005	82	1860	500	4470	10	1	16496790	1052	8.09	1.53	12	0.29	789.00	4169.00	14120	20231201	-54.82	6130	20241023	4.08	13260	-51.89	20240111	6130	4.08	20241023	14120	-54.82	20231201	6130	4.08	20241023	4.38	N	125210	500	82 억		170341	N	N	1	N	00	N
50	20241023	150855	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6320	100	2	1.61	277919540	44426	40.24	6260	6410	6130	8080	4360	6220	6255.79	1.03	0	10996	6773	6496	6353	6076	5933	6425	6005	82	1860	500	4470	10	1	16496790	1043	8.01	1.52	12	0.27	789.00	4169.00	14120	20231201	-55.24	6130	20241023	3.10	13260	-52.34	20240111	6130	3.10	20241023	14120	-55.24	20231201	6130	3.10	20241023	4.38	N	125210	500	82 억		170341	N	N	1	N	00	N
51	20241023	140859	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6330	110	2	1.77	234027530	37531	34.00	6260	6340	6130	8080	4360	6220	6235.58	1.03	0	8242	6773	6496	6353	6076	5933	6425	6005	82	1860	500	4470	10	1	16496790	1044	8.02	1.52	12	0.23	789.00	4169.00	14120	20231201	-55.17	6130	20241023	3.26	13260	-52.26	20240111	6130	3.26	20241023	14120	-55.17	20231201	6130	3.26	20241023	4.38	N	125210	500	82 억		170341	N	N	1	N	00	N
52	20241023	130848	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6220	0	3	0.00	167137980	26872	24.34	6260	6290	6130	8080	4360	6220	6219.78	1.03	0	1799	6773	6496	6353	6076	5933	6425	6005	82	1860	500	4470	10	1	16496790	1026	7.88	1.49	12	0.16	789.00	4169.00	14120	20231201	-55.95	6130	20241023	1.47	13260	-53.09	20240111	6130	1.47	20241023	14120	-55.95	20231201	6130	1.47	20241023	4.38	N	125210	500	82 억		170341	N	N	1	N	00	N
53	20241023	120843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6260	40	2	0.64	144469970	23227	21.04	6260	6290	6130	8080	4360	6220	6219.92	1.03	0	722	6773	6496	6353	6076	5933	6425	6005	82	1860	500	4470	10	1	16496790	1033	7.93	1.50	12	0.14	789.00	4169.00	14120	20231201	-55.67	6130	20241023	2.12	13260	-52.79	20240111	6130	2.12	20241023	14120	-55.67	20231201	6130	2.12	20241023	4.38	N	125210	500	82 억		170341	N	N	1	N	00	N
54	20241023	110838	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6240	20	2	0.32	111255140	17915	16.23	6260	6290	6130	8080	4360	6220	6210.17	1.03	0	-1811	6773	6496	6353	6076	5933	6425	6005	82	1860	500	4470	10	1	16496790	1029	7.91	1.50	12	0.11	789.00	4169.00	14120	20231201	-55.81	6130	20241023	1.79	13260	-52.94	20240111	6130	1.79	20241023	14120	-55.81	20231201	6130	1.79	20241023	4.38	N	125210	500	82 억		170341	N	N	1	N	00	N
55	20241023	100842	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6200	-20	5	-0.32	64667260	10398	9.42	6260	6290	6130	8080	4360	6220	6219.20	1.03	0	-3676	6773	6496	6353	6076	5933	6425	6005	82	1860	500	4470	10	1	16496790	1023	7.86	1.49	12	0.06	789.00	4169.00	14120	20231201	-56.09	6130	20241023	1.14	13260	-53.24	20240111	6130	1.14	20241023	14120	-56.09	20231201	6130	1.14	20241023	4.38	N	125210	500	82 억		170341	N	N	1	N	00	N
56	20241023	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	50	2	0.80	13674770	2186	1.98	6260	6290	6240	8080	4360	6220	6255.61	1.03	0	-478	6773	6496	6353	6076	5933	6425	6005	82	1860	500	4470	10	1	16496790	1034	7.95	1.50	12	0.01	789.00	4169.00	14120	20231201	-55.59	6210	20241022	0.97	13260	-52.71	20240111	6210	0.97	20241022	14120	-55.59	20231201	6210	0.97	20241022	4.38	N	125210	500	82 억		170341	N	N	1	N	00	N
57	20241022	160831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6220	-400	5	-6.04	695641240	110034	255.99	6620	6630	6210	8600	4640	6620	6322.42	1.14	0	-19695	6800	6710	6650	6560	6500	6680	6530	82	1980	500	4760	10	1	16496790	1026	7.88	1.49	12	0.67	789.00	4169.00	14120	20231201	-55.95	6210	20241022	0.16	13260	-53.09	20240111	6210	0.16	20241022	14120	-55.95	20231201	6210	0.16	20241022	4.44	N	125210	500	82 억		187466	N	N	1	N	00	N
58	20241022	150843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6240	-380	5	-5.74	646825360	102199	237.76	6620	6630	6220	8600	4640	6620	6329.08	1.14	0	-18195	6800	6710	6650	6560	6500	6680	6530	82	1980	500	4760	10	1	16496790	1029	7.91	1.50	12	0.62	789.00	4169.00	14120	20231201	-55.81	6220	20241022	0.32	13260	-52.94	20240111	6220	0.32	20241022	14120	-55.81	20231201	6220	0.32	20241022	4.44	N	125210	500	82 억		187466	N	N	0	N	00	N
59	20241022	140843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6280	-340	5	-5.14	541830570	85406	198.69	6620	6630	6250	8600	4640	6620	6344.17	1.14	0	-14935	6800	6710	6650	6560	6500	6680	6530	82	1980	500	4760	10	1	16496790	1036	7.96	1.51	12	0.52	789.00	4169.00	14120	20231201	-55.52	6250	20241022	0.48	13260	-52.64	20240111	6250	0.48	20241022	14120	-55.52	20231201	6250	0.48	20241022	4.44	N	125210	500	82 억		187466	N	N	0	N	00	N
60	20241022	130843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6280	-340	5	-5.14	522480280	82324	191.52	6620	6630	6250	8600	4640	6620	6346.63	1.14	0	-14022	6800	6710	6650	6560	6500	6680	6530	82	1980	500	4760	10	1	16496790	1036	7.96	1.51	12	0.50	789.00	4169.00	14120	20231201	-55.52	6250	20241022	0.48	13260	-52.64	20240111	6250	0.48	20241022	14120	-55.52	20231201	6250	0.48	20241022	4.44	N	125210	500	82 억		187466	N	N	0	N	00	N
61	20241022	120840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6290	-330	5	-4.98	461902010	72668	169.06	6620	6630	6250	8600	4640	6620	6356.33	1.14	0	-11885	6800	6710	6650	6560	6500	6680	6530	82	1980	500	4760	10	1	16496790	1038	7.97	1.51	12	0.44	789.00	4169.00	14120	20231201	-55.45	6250	20241022	0.64	13260	-52.56	20240111	6250	0.64	20241022	14120	-55.45	20231201	6250	0.64	20241022	4.44	N	125210	500	82 억		187466	N	N	0	N	00	N
62	20241022	110837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6350	-270	5	-4.08	424962950	66800	155.41	6620	6630	6250	8600	4640	6620	6361.72	1.14	0	-8871	6800	6710	6650	6560	6500	6680	6530	82	1980	500	4760	10	1	16496790	1048	8.05	1.52	12	0.40	789.00	4169.00	14120	20231201	-55.03	6250	20241022	1.60	13260	-52.11	20240111	6250	1.60	20241022	14120	-55.03	20231201	6250	1.60	20241022	4.44	N	125210	500	82 억		187466	N	N	0	N	00	N
63	20241022	100839	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6300	-320	5	-4.83	374257450	58739	136.65	6620	6630	6250	8600	4640	6620	6371.53	1.14	0	-7502	6800	6710	6650	6560	6500	6680	6530	82	1980	500	4760	10	1	16496790	1039	7.98	1.51	12	0.36	789.00	4169.00	14120	20231201	-55.38	6250	20241022	0.80	13260	-52.49	20240111	6250	0.80	20241022	14120	-55.38	20231201	6250	0.80	20241022	4.44	N	125210	500	82 억		187466	N	N	0	N	00	N
64	20241022	090837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6510	-110	5	-1.66	57880510	8864	20.62	6620	6630	6490	8600	4640	6620	6529.84	1.14	0	-7297	6800	6710	6650	6560	6500	6680	6530	82	1980	500	4760	10	1	16496790	1074	8.25	1.56	12	0.05	789.00	4169.00	14120	20231201	-53.90	6490	20241022	0.31	13260	-50.90	20240111	6490	0.31	20241022	14120	-53.90	20231201	6490	0.31	20241022	4.44	N	125210	500	82 억		187466	N	N	0	N	00	N
65	20241021	160830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6620	-70	5	-1.05	281221750	42227	70.06	6640	6740	6590	8690	4690	6690	6660.09	1.08	0	9022	6910	6800	6720	6610	6530	6760	6570	82	2000	500	4810	10	1	16496790	1092	8.39	1.59	12	0.26	789.00	4169.00	14120	20231201	-53.12	6590	20241021	0.46	13260	-50.08	20240111	6590	0.46	20241021	14120	-53.12	20231201	6590	0.46	20241021	4.44	N	125210	500	82 억		178062	N	N	1	N	00	N
66	20241021	150835	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6620	-70	5	-1.05	262620140	39420	65.40	6640	6740	6590	8690	4690	6690	6662.10	1.08	0	9647	6910	6800	6720	6610	6530	6760	6570	82	2000	500	4810	10	1	16496790	1092	8.39	1.59	12	0.24	789.00	4169.00	14120	20231201	-53.12	6590	20241021	0.46	13260	-50.08	20240111	6590	0.46	20241021	14120	-53.12	20231201	6590	0.46	20241021	4.44	N	125210	500	82 억		178062	N	N	1	N	00	N
67	20241021	140837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6680	-10	5	-0.15	219521980	32933	54.64	6640	6740	6590	8690	4690	6690	6665.71	1.08	0	9469	6910	6800	6720	6610	6530	6760	6570	82	2000	500	4810	10	1	16496790	1102	8.47	1.60	12	0.20	789.00	4169.00	14120	20231201	-52.69	6590	20241021	1.37	13260	-49.62	20240111	6590	1.37	20241021	14120	-52.69	20231201	6590	1.37	20241021	4.44	N	125210	500	82 억		178062	N	N	1	N	00	N
68	20241021	130834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6670	-20	5	-0.30	204305140	30651	50.85	6640	6740	6590	8690	4690	6690	6665.53	1.08	0	9563	6910	6800	6720	6610	6530	6760	6570	82	2000	500	4810	10	1	16496790	1100	8.45	1.60	12	0.19	789.00	4169.00	14120	20231201	-52.76	6590	20241021	1.21	13260	-49.70	20240111	6590	1.21	20241021	14120	-52.76	20231201	6590	1.21	20241021	4.44	N	125210	500	82 억		178062	N	N	1	N	00	N
69	20241021	120835	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6690	0	3	0.00	176754410	26531	44.02	6640	6740	6590	8690	4690	6690	6662.18	1.08	0	9699	6910	6800	6720	6610	6530	6760	6570	82	2000	500	4810	10	1	16496790	1104	8.48	1.60	12	0.16	789.00	4169.00	14120	20231201	-52.62	6590	20241021	1.52	13260	-49.55	20240111	6590	1.52	20241021	14120	-52.62	20231201	6590	1.52	20241021	4.44	N	125210	500	82 억		178062	N	N	1	N	00	N
70	20241021	110830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6670	-20	5	-0.30	161654330	24273	40.27	6640	6740	6590	8690	4690	6690	6659.84	1.08	0	9517	6910	6800	6720	6610	6530	6760	6570	82	2000	500	4810	10	1	16496790	1100	8.45	1.60	12	0.15	789.00	4169.00	14120	20231201	-52.76	6590	20241021	1.21	13260	-49.70	20240111	6590	1.21	20241021	14120	-52.76	20231201	6590	1.21	20241021	4.44	N	125210	500	82 억		178062	N	N	1	N	00	N
71	20241021	100834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6650	-40	5	-0.60	102594850	15432	25.60	6640	6700	6590	8690	4690	6690	6648.19	1.08	0	6159	6910	6800	6720	6610	6530	6760	6570	82	2000	500	4810	10	1	16496790	1097	8.43	1.60	12	0.09	789.00	4169.00	14120	20231201	-52.90	6590	20241021	0.91	13260	-49.85	20240111	6590	0.91	20241021	14120	-52.90	20231201	6590	0.91	20241021	4.44	N	125210	500	82 억		178062	N	N	1	N	00	N
72	20241021	090832	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6660	-30	5	-0.45	20040660	3012	5.00	6640	6690	6640	8690	4690	6690	6653.61	1.08	0	629	6910	6800	6720	6610	6530	6760	6570	82	2000	500	4810	10	1	16496790	1099	8.44	1.60	12	0.02	789.00	4169.00	14120	20231201	-52.83	6640	20241021	0.30	13260	-49.77	20240111	6640	0.30	20241021	14120	-52.83	20231201	6640	0.30	20241021	4.44	N	125210	500	82 억		178062	N	N	1	N	00	N
73	20241018	160831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6690	-130	5	-1.91	396345210	59133	192.70	6780	6830	6640	8860	4780	6820	6702.43	1.06	0	2846	6893	6856	6833	6796	6773	6845	6785	82	2040	500	4910	10	1	16496790	1104	8.48	1.60	12	0.36	789.00	4169.00	14120	20231201	-52.62	6640	20241018	0.75	13260	-49.55	20240111	6640	0.75	20241018	14120	-52.62	20231201	6640	0.75	20241018	4.48	N	125210	500	82 억		175217	N	N	1	N	00	N
74	20241018	150853	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6700	-120	5	-1.76	373526100	55720	181.58	6780	6830	6640	8860	4780	6820	6703.42	1.06	0	2784	6893	6856	6833	6796	6773	6845	6785	82	2040	500	4910	10	1	16496790	1105	8.49	1.61	12	0.34	789.00	4169.00	14120	20231201	-52.55	6640	20241018	0.90	13260	-49.47	20240111	6640	0.90	20241018	14120	-52.55	20231201	6640	0.90	20241018	4.48	N	125210	500	82 억		175217	N	N	0	N	00	N
75	20241018	140854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6680	-140	5	-2.05	278334300	41438	135.03	6780	6830	6650	8860	4780	6820	6716.64	1.06	0	-5078	6893	6856	6833	6796	6773	6845	6785	82	2040	500	4910	10	1	16496790	1102	8.47	1.60	12	0.25	789.00	4169.00	14120	20231201	-52.69	6650	20241018	0.45	13260	-49.62	20240111	6650	0.45	20241018	14120	-52.69	20231201	6650	0.45	20241018	4.48	N	125210	500	82 억		175217	N	N	0	N	00	N
76	20241018	130839	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6700	-120	5	-1.76	213088620	31652	103.14	6780	6830	6680	8860	4780	6820	6731.95	1.06	0	-4476	6893	6856	6833	6796	6773	6845	6785	82	2040	500	4910	10	1	16496790	1105	8.49	1.61	12	0.19	789.00	4169.00	14120	20231201	-52.55	6680	20241018	0.30	13260	-49.47	20240111	6680	0.30	20241018	14120	-52.55	20231201	6680	0.30	20241018	4.48	N	125210	500	82 억		175217	N	N	0	N	00	N
77	20241018	120851	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6700	-120	5	-1.76	192640720	28600	93.20	6780	6830	6690	8860	4780	6820	6735.39	1.06	0	-4937	6893	6856	6833	6796	6773	6845	6785	82	2040	500	4910	10	1	16496790	1105	8.49	1.61	12	0.17	789.00	4169.00	14120	20231201	-52.55	6690	20241018	0.15	13260	-49.47	20240111	6690	0.15	20241018	14120	-52.55	20231201	6690	0.15	20241018	4.48	N	125210	500	82 억		175217	N	N	0	N	00	N
78	20241018	110845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-50	5	-0.73	70399470	10392	33.86	6780	6830	6750	8860	4780	6820	6773.95	1.06	0	-1220	6893	6856	6833	6796	6773	6845	6785	82	2040	500	4910	10	1	16496790	1117	8.58	1.62	12	0.06	789.00	4169.00	14120	20231201	-52.05	6700	20240805	1.04	13260	-48.94	20240111	6700	1.04	20240805	14120	-52.05	20231201	6700	1.04	20240805	4.48	N	125210	500	82 억		175217	N	N	0	N	00	N
79	20241018	100834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	10	2	0.15	38074190	5611	18.28	6780	6830	6760	8860	4780	6820	6785.01	1.06	0	-555	6893	6856	6833	6796	6773	6845	6785	82	2040	500	4910	10	1	16496790	1127	8.66	1.64	12	0.03	789.00	4169.00	14120	20231201	-51.63	6700	20240805	1.94	13260	-48.49	20240111	6700	1.94	20240805	14120	-51.63	20231201	6700	1.94	20240805	4.48	N	125210	500	82 억		175217	N	N	0	N	00	N
80	20241018	090836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	-10	5	-0.15	10584650	1555	5.07	6780	6830	6780	8860	4780	6820	6805.95	1.06	0	792	6893	6856	6833	6796	6773	6845	6785	82	2040	500	4910	10	1	16496790	1123	8.63	1.63	12	0.01	789.00	4169.00	14120	20231201	-51.77	6700	20240805	1.64	13260	-48.64	20240111	6700	1.64	20240805	14120	-51.77	20231201	6700	1.64	20240805	4.48	N	125210	500	82 억		175217	N	N	0	N	00	N
81	20241017	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	0	3	0.00	207380150	30368	30.25	6840	6870	6810	8860	4780	6820	6829.02	1.09	0	-5423	7220	7020	6910	6710	6600	6965	6655	82	2040	500	4910	10	1	16496790	1125	8.64	1.64	12	0.18	789.00	4169.00	14120	20231201	-51.70	6700	20240805	1.79	13260	-48.57	20240111	6700	1.79	20240805	14120	-51.70	20231201	6700	1.79	20240805	4.49	N	125210	500	82 억		180065	N	N	0	N	00	N
82	20241017	150836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	10	2	0.15	185791430	27204	27.10	6840	6870	6810	8860	4780	6820	6829.56	1.09	0	-5379	7220	7020	6910	6710	6600	6965	6655	82	2040	500	4910	10	1	16496790	1127	8.66	1.64	12	0.16	789.00	4169.00	14120	20231201	-51.63	6700	20240805	1.94	13260	-48.49	20240111	6700	1.94	20240805	14120	-51.63	20231201	6700	1.94	20240805	4.49	N	125210	500	82 억		180065	N	N	0	N	00	N
83	20241017	140838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	0	3	0.00	171156410	25061	24.96	6840	6870	6810	8860	4780	6820	6829.59	1.09	0	-5833	7220	7020	6910	6710	6600	6965	6655	82	2040	500	4910	10	1	16496790	1125	8.64	1.64	12	0.15	789.00	4169.00	14120	20231201	-51.70	6700	20240805	1.79	13260	-48.57	20240111	6700	1.79	20240805	14120	-51.70	20231201	6700	1.79	20240805	4.49	N	125210	500	82 억		180065	N	N	0	N	00	N
84	20241017	130835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	10	2	0.15	146340380	21420	21.34	6840	6870	6810	8860	4780	6820	6831.95	1.09	0	-4932	7220	7020	6910	6710	6600	6965	6655	82	2040	500	4910	10	1	16496790	1127	8.66	1.64	12	0.13	789.00	4169.00	14120	20231201	-51.63	6700	20240805	1.94	13260	-48.49	20240111	6700	1.94	20240805	14120	-51.63	20231201	6700	1.94	20240805	4.49	N	125210	500	82 억		180065	N	N	0	N	00	N
85	20241017	120839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	20	2	0.29	107500250	15732	15.67	6840	6870	6810	8860	4780	6820	6833.22	1.09	0	-3339	7220	7020	6910	6710	6600	6965	6655	82	2040	500	4910	10	1	16496790	1128	8.67	1.64	12	0.10	789.00	4169.00	14120	20231201	-51.56	6700	20240805	2.09	13260	-48.42	20240111	6700	2.09	20240805	14120	-51.56	20231201	6700	2.09	20240805	4.49	N	125210	500	82 억		180065	N	N	0	N	00	N
86	20241017	110839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	10	2	0.15	99524880	14564	14.51	6840	6870	6810	8860	4780	6820	6833.62	1.09	0	-3298	7220	7020	6910	6710	6600	6965	6655	82	2040	500	4910	10	1	16496790	1127	8.66	1.64	12	0.09	789.00	4169.00	14120	20231201	-51.63	6700	20240805	1.94	13260	-48.49	20240111	6700	1.94	20240805	14120	-51.63	20231201	6700	1.94	20240805	4.49	N	125210	500	82 억		180065	N	N	0	N	00	N
87	20241017	100836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	20	2	0.29	79917680	11691	11.65	6840	6870	6810	8860	4780	6820	6835.83	1.09	0	-2017	7220	7020	6910	6710	6600	6965	6655	82	2040	500	4910	10	1	16496790	1128	8.67	1.64	12	0.07	789.00	4169.00	14120	20231201	-51.56	6700	20240805	2.09	13260	-48.42	20240111	6700	2.09	20240805	14120	-51.56	20231201	6700	2.09	20240805	4.49	N	125210	500	82 억		180065	N	N	0	N	00	N
88	20241017	090830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	40	2	0.59	23809030	3478	3.46	6840	6870	6820	8860	4780	6820	6845.61	1.09	0	866	7220	7020	6910	6710	6600	6965	6655	82	2040	500	4910	10	1	16496790	1132	8.69	1.65	12	0.02	789.00	4169.00	14120	20231201	-51.42	6700	20240805	2.39	13260	-48.27	20240111	6700	2.39	20240805	14120	-51.42	20231201	6700	2.39	20240805	4.49	N	125210	500	82 억		180065	N	N	0	N	00	N
89	20241016	160826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	-240	5	-3.40	689832590	100138	297.22	7070	7110	6800	9170	4950	7060	6888.62	1.20	0	-16718	7220	7140	7080	7000	6940	7130	6990	82	2110	500	5080	10	1	16496790	1125	8.64	1.64	12	0.61	789.00	4169.00	14120	20231201	-51.70	6700	20240805	1.79	13260	-48.57	20240111	6700	1.79	20240805	14120	-51.70	20231201	6700	1.79	20240805	4.51	N	125210	500	82 억		197342	N	N	1	N	00	N
90	20241016	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	-240	5	-3.40	677586220	98343	291.90	7070	7110	6800	9170	4950	7060	6889.71	1.20	0	-15968	7220	7140	7080	7000	6940	7130	6990	82	2110	500	5080	10	1	16496790	1125	8.64	1.64	12	0.60	789.00	4169.00	14120	20231201	-51.70	6700	20240805	1.79	13260	-48.57	20240111	6700	1.79	20240805	14120	-51.70	20231201	6700	1.79	20240805	4.51	N	125210	500	82 억		197342	N	N	1	N	00	N
91	20241016	140832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	-220	5	-3.12	586472100	84976	252.22	7070	7110	6800	9170	4950	7060	6901.28	1.20	0	-13633	7220	7140	7080	7000	6940	7130	6990	82	2110	500	5080	10	1	16496790	1128	8.67	1.64	12	0.52	789.00	4169.00	14120	20231201	-51.56	6700	20240805	2.09	13260	-48.42	20240111	6700	2.09	20240805	14120	-51.56	20231201	6700	2.09	20240805	4.51	N	125210	500	82 억		197342	N	N	1	N	00	N
92	20241016	130828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	-210	5	-2.97	544589550	78856	234.06	7070	7110	6800	9170	4950	7060	6905.77	1.20	0	-11639	7220	7140	7080	7000	6940	7130	6990	82	2110	500	5080	10	1	16496790	1130	8.68	1.64	12	0.48	789.00	4169.00	14120	20231201	-51.49	6700	20240805	2.24	13260	-48.34	20240111	6700	2.24	20240805	14120	-51.49	20231201	6700	2.24	20240805	4.51	N	125210	500	82 억		197342	N	N	1	N	00	N
93	20241016	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	-170	5	-2.41	375154570	54100	160.58	7070	7110	6850	9170	4950	7060	6934.04	1.20	0	-8129	7220	7140	7080	7000	6940	7130	6990	82	2110	500	5080	10	1	16496790	1137	8.73	1.65	12	0.33	789.00	4169.00	14120	20231201	-51.20	6700	20240805	2.84	13260	-48.04	20240111	6700	2.84	20240805	14120	-51.20	20231201	6700	2.84	20240805	4.51	N	125210	500	82 억		197342	N	N	1	N	00	N
94	20241016	110827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	-150	5	-2.12	224421960	32212	95.61	7070	7110	6910	9170	4950	7060	6966.50	1.20	0	-4824	7220	7140	7080	7000	6940	7130	6990	82	2110	500	5080	10	1	16496790	1140	8.76	1.66	12	0.20	789.00	4169.00	14120	20231201	-51.06	6700	20240805	3.13	13260	-47.89	20240111	6700	3.13	20240805	14120	-51.06	20231201	6700	3.13	20240805	4.51	N	125210	500	82 억		197342	N	N	1	N	00	N
95	20241016	100827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	-50	5	-0.71	125722440	18016	53.47	7070	7110	6940	9170	4950	7060	6977.53	1.20	0	-1182	7220	7140	7080	7000	6940	7130	6990	82	2110	500	5080	10	1	16496790	1156	8.88	1.68	12	0.11	789.00	4169.00	14120	20231201	-50.35	6700	20240805	4.63	13260	-47.13	20240111	6700	4.63	20240805	14120	-50.35	20231201	6700	4.63	20240805	4.51	N	125210	500	82 억		197342	N	N	1	N	00	N
96	20241016	090829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7110	50	2	0.71	10113670	1438	4.27	7070	7110	7010	9170	4950	7060	7029.21	1.20	0	-98	7220	7140	7080	7000	6940	7130	6990	82	2110	500	5080	10	1	16496790	1173	9.01	1.71	12	0.01	789.00	4169.00	14120	20231201	-49.65	6700	20240805	6.12	13260	-46.38	20240111	6700	6.12	20240805	14120	-49.65	20231201	6700	6.12	20240805	4.51	N	125210	500	82 억		197342	N	N	1	N	00	N
97	20241015	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-30	5	-0.42	227143210	32129	74.01	7060	7160	7020	9210	4970	7090	7069.73	1.21	0	-2818	7250	7170	7090	7010	6930	7210	7050	82	2120	500	5100	10	1	16496790	1165	8.95	1.69	12	0.19	789.00	4169.00	14120	20231201	-50.00	6700	20240805	5.37	13260	-46.76	20240111	6700	5.37	20240805	14120	-50.00	20231201	6700	5.37	20240805	4.53	N	125210	500	82 억		200234	N	N	1	N	00	N
98	20241015	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	0	3	0.00	207672650	29376	67.66	7060	7160	7020	9210	4970	7090	7069.47	1.21	0	-3457	7250	7170	7090	7010	6930	7210	7050	82	2120	500	5100	10	1	16496790	1170	8.99	1.70	12	0.18	789.00	4169.00	14120	20231201	-49.79	6700	20240805	5.82	13260	-46.53	20240111	6700	5.82	20240805	14120	-49.79	20231201	6700	5.82	20240805	4.53	N	125210	500	82 억		200234	N	N	1	N	00	N
99	20241015	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	10	2	0.14	190608990	26965	62.11	7060	7160	7020	9210	4970	7090	7068.76	1.21	0	-3533	7250	7170	7090	7010	6930	7210	7050	82	2120	500	5100	10	1	16496790	1171	9.00	1.70	12	0.16	789.00	4169.00	14120	20231201	-49.72	6700	20240805	5.97	13260	-46.46	20240111	6700	5.97	20240805	14120	-49.72	20231201	6700	5.97	20240805	4.53	N	125210	500	82 억		200234	N	N	1	N	00	N
100	20241015	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	10	2	0.14	156610030	22168	51.06	7060	7160	7020	9210	4970	7090	7064.69	1.21	0	-3470	7250	7170	7090	7010	6930	7210	7050	82	2120	500	5100	10	1	16496790	1171	9.00	1.70	12	0.13	789.00	4169.00	14120	20231201	-49.72	6700	20240805	5.97	13260	-46.46	20240111	6700	5.97	20240805	14120	-49.72	20231201	6700	5.97	20240805	4.53	N	125210	500	82 억		200234	N	N	1	N	00	N
101	20241015	120828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	0	3	0.00	129968420	18409	42.40	7060	7160	7020	9210	4970	7090	7060.05	1.21	0	-3170	7250	7170	7090	7010	6930	7210	7050	82	2120	500	5100	10	1	16496790	1170	8.99	1.70	12	0.11	789.00	4169.00	14120	20231201	-49.79	6700	20240805	5.82	13260	-46.53	20240111	6700	5.82	20240805	14120	-49.79	20231201	6700	5.82	20240805	4.53	N	125210	500	82 억		200234	N	N	1	N	00	N
102	20241015	110836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	10	2	0.14	115594290	16383	37.74	7060	7160	7020	9210	4970	7090	7055.75	1.21	0	-3478	7250	7170	7090	7010	6930	7210	7050	82	2120	500	5100	10	1	16496790	1171	9.00	1.70	12	0.10	789.00	4169.00	14120	20231201	-49.72	6700	20240805	5.97	13260	-46.46	20240111	6700	5.97	20240805	14120	-49.72	20231201	6700	5.97	20240805	4.53	N	125210	500	82 억		200234	N	N	1	N	00	N
103	20241015	100829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7030	-60	5	-0.85	88916440	12611	29.05	7060	7160	7020	9210	4970	7090	7050.70	1.21	0	-3364	7250	7170	7090	7010	6930	7210	7050	82	2120	500	5100	10	1	16496790	1160	8.91	1.69	12	0.08	789.00	4169.00	14120	20231201	-50.21	6700	20240805	4.93	13260	-46.98	20240111	6700	4.93	20240805	14120	-50.21	20231201	6700	4.93	20240805	4.53	N	125210	500	82 억		200234	N	N	1	N	00	N
104	20241015	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	50	2	0.71	5846680	823	1.90	7060	7150	7060	9210	4970	7090	7104.11	1.21	0	181	7250	7170	7090	7010	6930	7210	7050	82	2120	500	5100	10	1	16496790	1178	9.05	1.71	12	0.00	789.00	4169.00	14120	20231201	-49.43	6700	20240805	6.57	13260	-46.15	20240111	6700	6.57	20240805	14120	-49.43	20231201	6700	6.57	20240805	4.53	N	125210	500	82 억		200234	N	N	1	N	00	N
105	20241014	160808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	-40	5	-0.56	306507640	43320	95.46	7070	7170	7010	9260	5000	7130	7075.41	1.16	0	9116	7496	7312	7206	7022	6916	7260	6970	82	2130	500	5130	10	1	16496790	1170	8.99	1.70	12	0.26	789.00	4169.00	14120	20231201	-49.79	6700	20240805	5.82	13260	-46.53	20240111	6700	5.82	20240805	14120	-49.79	20231201	6700	5.82	20240805	4.53	N	125210	500	82 억		191122	N	N	1	N	00	N
106	20241014	150817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	-30	5	-0.42	275019370	38881	85.68	7070	7170	7010	9260	5000	7130	7073.36	1.16	0	9009	7496	7312	7206	7022	6916	7260	6970	82	2130	500	5130	10	1	16496790	1171	9.00	1.70	12	0.24	789.00	4169.00	14120	20231201	-49.72	6700	20240805	5.97	13260	-46.46	20240111	6700	5.97	20240805	14120	-49.72	20231201	6700	5.97	20240805	4.53	N	125210	500	82 억		191122	N	N	0	N	00	N
107	20241014	140817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7130	0	3	0.00	198398330	28063	61.84	7070	7170	7010	9260	5000	7130	7069.75	1.16	0	2514	7496	7312	7206	7022	6916	7260	6970	82	2130	500	5130	10	1	16496790	1176	9.04	1.71	12	0.17	789.00	4169.00	14120	20231201	-49.50	6700	20240805	6.42	13260	-46.23	20240111	6700	6.42	20240805	14120	-49.50	20231201	6700	6.42	20240805	4.53	N	125210	500	82 억		191122	N	N	0	N	00	N
108	20241014	130816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	-50	5	-0.70	156146220	22090	48.68	7070	7170	7010	9260	5000	7130	7068.64	1.16	0	1635	7496	7312	7206	7022	6916	7260	6970	82	2130	500	5130	10	1	16496790	1168	8.97	1.70	12	0.13	789.00	4169.00	14120	20231201	-49.86	6700	20240805	5.67	13260	-46.61	20240111	6700	5.67	20240805	14120	-49.86	20231201	6700	5.67	20240805	4.53	N	125210	500	82 억		191122	N	N	0	N	00	N
109	20241014	120809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	-50	5	-0.70	146296660	20695	45.60	7070	7170	7010	9260	5000	7130	7069.18	1.16	0	958	7496	7312	7206	7022	6916	7260	6970	82	2130	500	5130	10	1	16496790	1168	8.97	1.70	12	0.13	789.00	4169.00	14120	20231201	-49.86	6700	20240805	5.67	13260	-46.61	20240111	6700	5.67	20240805	14120	-49.86	20231201	6700	5.67	20240805	4.53	N	125210	500	82 억		191122	N	N	0	N	00	N
110	20241014	110808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	-120	5	-1.68	113205670	15986	35.23	7070	7170	7010	9260	5000	7130	7081.55	1.16	0	801	7496	7312	7206	7022	6916	7260	6970	82	2130	500	5130	10	1	16496790	1156	8.88	1.68	12	0.10	789.00	4169.00	14120	20231201	-50.35	6700	20240805	4.63	13260	-47.13	20240111	6700	4.63	20240805	14120	-50.35	20231201	6700	4.63	20240805	4.53	N	125210	500	82 억		191122	N	N	0	N	00	N
111	20241014	100808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	-10	5	-0.14	47902900	6725	14.82	7070	7170	7070	9260	5000	7130	7123.11	1.16	0	518	7496	7312	7206	7022	6916	7260	6970	82	2130	500	5130	10	1	16496790	1175	9.02	1.71	12	0.04	789.00	4169.00	14120	20231201	-49.58	6700	20240805	6.27	13260	-46.30	20240111	6700	6.27	20240805	14120	-49.58	20231201	6700	6.27	20240805	4.53	N	125210	500	82 억		191122	N	N	0	N	00	N
112	20241014	090812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	10	2	0.14	5815200	819	1.80	7070	7140	7070	9260	5000	7130	7100.33	1.16	0	27	7496	7312	7206	7022	6916	7260	6970	82	2130	500	5130	10	1	16496790	1178	9.05	1.71	12	0.00	789.00	4169.00	14120	20231201	-49.43	6700	20240805	6.57	13260	-46.15	20240111	6700	6.57	20240805	14120	-49.43	20231201	6700	6.57	20240805	4.53	N	125210	500	82 억		191122	N	N	0	N	00	N
113	20241011	160754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7130	-90	5	-1.25	321724620	44802	99.18	7390	7390	7100	9380	5060	7220	7181.03	1.27	0	-18355	7546	7382	7296	7132	7046	7340	7090	82	2160	500	5190	10	1	16496790	1176	9.04	1.71	12	0.27	789.00	4169.00	14120	20231201	-49.50	6700	20240805	6.42	13260	-46.23	20240111	6700	6.42	20240805	14120	-49.50	20231201	6700	6.42	20240805	4.51	N	125210	500	82 억		209478	N	N	3	N	00	N
114	20241011	150808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-40	5	-0.55	304120700	42328	93.70	7390	7390	7100	9380	5060	7220	7184.86	1.27	0	-18063	7546	7382	7296	7132	7046	7340	7090	82	2160	500	5190	10	1	16496790	1184	9.10	1.72	12	0.26	789.00	4169.00	14120	20231201	-49.15	6700	20240805	7.16	13260	-45.85	20240111	6700	7.16	20240805	14120	-49.15	20231201	6700	7.16	20240805	4.51	N	125210	500	82 억		209478	N	N	3	N	00	N
115	20241011	140810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	-80	5	-1.11	245072250	34037	75.35	7390	7390	7120	9380	5060	7220	7200.17	1.27	0	-14586	7546	7382	7296	7132	7046	7340	7090	82	2160	500	5190	10	1	16496790	1178	9.05	1.71	12	0.21	789.00	4169.00	14120	20231201	-49.43	6700	20240805	6.57	13260	-46.15	20240111	6700	6.57	20240805	14120	-49.43	20231201	6700	6.57	20240805	4.51	N	125210	500	82 억		209478	N	N	3	N	00	N
116	20241011	130811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	10	2	0.14	138709380	19212	42.53	7390	7390	7180	9380	5060	7220	7219.93	1.27	0	-5362	7546	7382	7296	7132	7046	7340	7090	82	2160	500	5190	10	1	16496790	1193	9.16	1.73	12	0.12	789.00	4169.00	14120	20231201	-48.80	6700	20240805	7.91	13260	-45.48	20240111	6700	7.91	20240805	14120	-48.80	20231201	6700	7.91	20240805	4.51	N	125210	500	82 억		209478	N	N	3	N	00	N
117	20241011	120805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-10	5	-0.14	111973670	15514	34.34	7390	7390	7180	9380	5060	7220	7217.59	1.27	0	-4722	7546	7382	7296	7132	7046	7340	7090	82	2160	500	5190	10	1	16496790	1189	9.14	1.73	12	0.09	789.00	4169.00	14120	20231201	-48.94	6700	20240805	7.61	13260	-45.63	20240111	6700	7.61	20240805	14120	-48.94	20231201	6700	7.61	20240805	4.51	N	125210	500	82 억		209478	N	N	3	N	00	N
118	20241011	110805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	0	3	0.00	71128550	9834	21.77	7390	7390	7190	9380	5060	7220	7232.92	1.27	0	-2385	7546	7382	7296	7132	7046	7340	7090	82	2160	500	5190	10	1	16496790	1191	9.15	1.73	12	0.06	789.00	4169.00	14120	20231201	-48.87	6700	20240805	7.76	13260	-45.55	20240111	6700	7.76	20240805	14120	-48.87	20231201	6700	7.76	20240805	4.51	N	125210	500	82 억		209478	N	N	3	N	00	N
119	20241011	100813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	10	2	0.14	49665090	6864	15.20	7390	7390	7190	9380	5060	7220	7235.59	1.27	0	-1242	7546	7382	7296	7132	7046	7340	7090	82	2160	500	5190	10	1	16496790	1193	9.16	1.73	12	0.04	789.00	4169.00	14120	20231201	-48.80	6700	20240805	7.91	13260	-45.48	20240111	6700	7.91	20240805	14120	-48.80	20231201	6700	7.91	20240805	4.51	N	125210	500	82 억		209478	N	N	3	N	00	N
120	20241011	090810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	70	2	0.97	4687860	638	1.41	7390	7390	7220	9380	5060	7220	7347.74	1.27	0	-233	7546	7382	7296	7132	7046	7340	7090	82	2160	500	5190	10	1	16496790	1203	9.24	1.75	12	0.00	789.00	4169.00	14120	20231201	-48.37	6700	20240805	8.81	13260	-45.02	20240111	6700	8.81	20240805	14120	-48.37	20231201	6700	8.81	20240805	4.51	N	125210	500	82 억		209478	N	N	3	N	00	N
121	20241010	160826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	-160	5	-2.17	326725010	44900	119.71	7390	7460	7210	9590	5170	7380	7276.73	1.35	0	-13705	7680	7530	7370	7220	7060	7450	7140	82	2210	500	5310	10	1	16496790	1191	9.15	1.73	12	0.27	789.00	4169.00	14120	20231201	-48.87	6700	20240805	7.76	13260	-45.55	20240111	6700	7.76	20240805	14120	-48.87	20231201	6700	7.76	20240805	4.54	N	125210	500	82 억		223435	N	N	3	N	00	N
122	20241010	150840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-110	5	-1.49	298231200	40960	109.20	7390	7460	7210	9590	5170	7380	7281.04	1.35	0	-12352	7680	7530	7370	7220	7060	7450	7140	82	2210	500	5310	10	1	16496790	1199	9.21	1.74	12	0.25	789.00	4169.00	14120	20231201	-48.51	6700	20240805	8.51	13260	-45.17	20240111	6700	8.51	20240805	14120	-48.51	20231201	6700	8.51	20240805	4.54	N	125210	500	82 억		223435	N	N	0	N	00	N
123	20241010	140833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	-120	5	-1.63	269296520	36963	98.55	7390	7460	7210	9590	5170	7380	7285.57	1.35	0	-11207	7680	7530	7370	7220	7060	7450	7140	82	2210	500	5310	10	1	16496790	1198	9.20	1.74	12	0.22	789.00	4169.00	14120	20231201	-48.58	6700	20240805	8.36	13260	-45.25	20240111	6700	8.36	20240805	14120	-48.58	20231201	6700	8.36	20240805	4.54	N	125210	500	82 억		223435	N	N	0	N	00	N
124	20241010	130831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-110	5	-1.49	221808240	30405	81.06	7390	7460	7220	9590	5170	7380	7295.12	1.35	0	-6909	7680	7530	7370	7220	7060	7450	7140	82	2210	500	5310	10	1	16496790	1199	9.21	1.74	12	0.18	789.00	4169.00	14120	20231201	-48.51	6700	20240805	8.51	13260	-45.17	20240111	6700	8.51	20240805	14120	-48.51	20231201	6700	8.51	20240805	4.54	N	125210	500	82 억		223435	N	N	0	N	00	N
125	20241010	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-130	5	-1.76	190121840	26039	69.42	7390	7460	7220	9590	5170	7380	7301.43	1.35	0	-5128	7680	7530	7370	7220	7060	7450	7140	82	2210	500	5310	10	1	16496790	1196	9.19	1.74	12	0.16	789.00	4169.00	14120	20231201	-48.65	6700	20240805	8.21	13260	-45.32	20240111	6700	8.21	20240805	14120	-48.65	20231201	6700	8.21	20240805	4.54	N	125210	500	82 억		223435	N	N	0	N	00	N
126	20241010	110831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	-120	5	-1.63	161193010	22054	58.80	7390	7460	7220	9590	5170	7380	7309.01	1.35	0	-6863	7680	7530	7370	7220	7060	7450	7140	82	2210	500	5310	10	1	16496790	1198	9.20	1.74	12	0.13	789.00	4169.00	14120	20231201	-48.58	6700	20240805	8.36	13260	-45.25	20240111	6700	8.36	20240805	14120	-48.58	20231201	6700	8.36	20240805	4.54	N	125210	500	82 억		223435	N	N	0	N	00	N
127	20241010	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-110	5	-1.49	98182150	13375	35.66	7390	7460	7270	9590	5170	7380	7340.72	1.35	0	-5088	7680	7530	7370	7220	7060	7450	7140	82	2210	500	5310	10	1	16496790	1199	9.21	1.74	12	0.08	789.00	4169.00	14120	20231201	-48.51	6700	20240805	8.51	13260	-45.17	20240111	6700	8.51	20240805	14120	-48.51	20231201	6700	8.51	20240805	4.54	N	125210	500	82 억		223435	N	N	0	N	00	N
128	20241010	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	50	2	0.68	11318700	1525	4.07	7390	7460	7390	9590	5170	7380	7422.10	1.35	0	-516	7680	7530	7370	7220	7060	7450	7140	82	2210	500	5310	10	1	16496790	1226	9.42	1.78	12	0.01	789.00	4169.00	14120	20231201	-47.38	6700	20240805	10.90	13260	-43.97	20240111	6700	10.90	20240805	14120	-47.38	20231201	6700	10.90	20240805	4.54	N	125210	500	82 억		223435	N	N	0	N	00	N
129	20241008	160825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-80	5	-1.07	275255030	37356	71.52	7440	7520	7210	9690	5230	7460	7368.42	1.42	0	-12150	7766	7612	7406	7252	7046	7690	7330	82	2230	500	5370	10	1	16496790	1217	9.35	1.77	12	0.23	789.00	4169.00	14120	20231201	-47.73	6700	20240805	10.15	13260	-44.34	20240111	6700	10.15	20240805	14120	-47.73	20231201	6700	10.15	20240805	4.50	N	125210	500	82 억		234099	N	N	8	N	00	N
130	20241008	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	-50	5	-0.67	251752630	34156	65.39	7440	7520	7210	9690	5230	7460	7370.67	1.42	0	-11926	7766	7612	7406	7252	7046	7690	7330	82	2230	500	5370	10	1	16496790	1222	9.39	1.78	12	0.21	789.00	4169.00	14120	20231201	-47.52	6700	20240805	10.60	13260	-44.12	20240111	6700	10.60	20240805	14120	-47.52	20231201	6700	10.60	20240805	4.50	N	125210	500	82 억		234099	N	N	8	N	00	N
131	20241008	140828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-100	5	-1.34	230865040	31324	59.97	7440	7520	7210	9690	5230	7460	7370.23	1.42	0	-11299	7766	7612	7406	7252	7046	7690	7330	82	2230	500	5370	10	1	16496790	1214	9.33	1.77	12	0.19	789.00	4169.00	14120	20231201	-47.88	6700	20240805	9.85	13260	-44.49	20240111	6700	9.85	20240805	14120	-47.88	20231201	6700	9.85	20240805	4.50	N	125210	500	82 억		234099	N	N	8	N	00	N
132	20241008	130826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-80	5	-1.07	198203330	26887	51.48	7440	7520	7210	9690	5230	7460	7371.72	1.42	0	-11068	7766	7612	7406	7252	7046	7690	7330	82	2230	500	5370	10	1	16496790	1217	9.35	1.77	12	0.16	789.00	4169.00	14120	20231201	-47.73	6700	20240805	10.15	13260	-44.34	20240111	6700	10.15	20240805	14120	-47.73	20231201	6700	10.15	20240805	4.50	N	125210	500	82 억		234099	N	N	8	N	00	N
133	20241008	120828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-80	5	-1.07	173107140	23482	44.96	7440	7520	7210	9690	5230	7460	7371.91	1.42	0	-11444	7766	7612	7406	7252	7046	7690	7330	82	2230	500	5370	10	1	16496790	1217	9.35	1.77	12	0.14	789.00	4169.00	14120	20231201	-47.73	6700	20240805	10.15	13260	-44.34	20240111	6700	10.15	20240805	14120	-47.73	20231201	6700	10.15	20240805	4.50	N	125210	500	82 억		234099	N	N	8	N	00	N
134	20241008	110826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-110	5	-1.47	159569300	21631	41.41	7440	7520	7210	9690	5230	7460	7376.88	1.42	0	-10658	7766	7612	7406	7252	7046	7690	7330	82	2230	500	5370	10	1	16496790	1213	9.32	1.76	12	0.13	789.00	4169.00	14120	20231201	-47.95	6700	20240805	9.70	13260	-44.57	20240111	6700	9.70	20240805	14120	-47.95	20231201	6700	9.70	20240805	4.50	N	125210	500	82 억		234099	N	N	8	N	00	N
135	20241008	100828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	-140	5	-1.88	122087760	16488	31.57	7440	7520	7210	9690	5230	7460	7404.64	1.42	0	-8814	7766	7612	7406	7252	7046	7690	7330	82	2230	500	5370	10	1	16496790	1208	9.28	1.76	12	0.10	789.00	4169.00	14120	20231201	-48.16	6700	20240805	9.25	13260	-44.80	20240111	6700	9.25	20240805	14120	-48.16	20231201	6700	9.25	20240805	4.50	N	125210	500	82 억		234099	N	N	8	N	00	N
136	20241008	090827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	50	2	0.67	48552690	6540	12.52	7440	7520	7210	9690	5230	7460	7423.96	1.42	0	-2732	7766	7612	7406	7252	7046	7690	7330	82	2230	500	5370	10	1	16496790	1239	9.52	1.80	12	0.04	789.00	4169.00	14120	20231201	-46.81	6700	20240805	12.09	13260	-43.36	20240111	6700	12.09	20240805	14120	-46.81	20231201	6700	12.09	20240805	4.50	N	125210	500	82 억		234099	N	N	8	N	00	N
137	20241007	160835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	260	2	3.61	386994510	52216	147.81	7230	7560	7200	9360	5040	7200	7411.37	1.30	0	19905	7460	7330	7240	7110	7020	7285	7065	82	2160	500	5180	10	1	16496790	1231	9.46	1.79	12	0.32	789.00	4169.00	14120	20231201	-47.17	6700	20240805	11.34	13260	-43.74	20240111	6700	11.34	20240805	14120	-47.17	20231201	6700	11.34	20240805	4.54	N	125210	500	82 억		214196	N	N	8	N	00	N
138	20241007	150759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	270	2	3.75	360785610	48699	137.85	7230	7560	7200	9360	5040	7200	7408.48	1.30	0	19018	7460	7330	7240	7110	7020	7285	7065	82	2160	500	5180	10	1	16496790	1232	9.47	1.79	12	0.30	789.00	4169.00	14120	20231201	-47.10	6700	20240805	11.49	13260	-43.67	20240111	6700	11.49	20240805	14120	-47.10	20231201	6700	11.49	20240805	4.54	N	125210	500	82 억		214196	N	N	1	N	00	N
139	20241007	140832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	250	2	3.47	333147100	44989	127.35	7230	7560	7200	9360	5040	7200	7405.08	1.30	0	17135	7460	7330	7240	7110	7020	7285	7065	82	2160	500	5180	10	1	16496790	1229	9.44	1.79	12	0.27	789.00	4169.00	14120	20231201	-47.24	6700	20240805	11.19	13260	-43.82	20240111	6700	11.19	20240805	14120	-47.24	20231201	6700	11.19	20240805	4.54	N	125210	500	82 억		214196	N	N	1	N	00	N
140	20241007	130758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	280	2	3.89	310561620	41961	118.78	7230	7560	7200	9360	5040	7200	7401.20	1.30	0	16147	7460	7330	7240	7110	7020	7285	7065	82	2160	500	5180	10	1	16496790	1234	9.48	1.79	12	0.25	789.00	4169.00	14120	20231201	-47.03	6700	20240805	11.64	13260	-43.59	20240111	6700	11.64	20240805	14120	-47.03	20231201	6700	11.64	20240805	4.54	N	125210	500	82 억		214196	N	N	1	N	00	N
141	20241007	120834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	290	2	4.03	286199090	38693	109.53	7230	7560	7200	9360	5040	7200	7396.66	1.30	0	14328	7460	7330	7240	7110	7020	7285	7065	82	2160	500	5180	10	1	16496790	1236	9.49	1.80	12	0.23	789.00	4169.00	14120	20231201	-46.95	6700	20240805	11.79	13260	-43.51	20240111	6700	11.79	20240805	14120	-46.95	20231201	6700	11.79	20240805	4.54	N	125210	500	82 억		214196	N	N	1	N	00	N
142	20241007	110747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	250	2	3.47	235963470	31994	90.57	7230	7500	7200	9360	5040	7200	7375.24	1.30	0	14569	7460	7330	7240	7110	7020	7285	7065	82	2160	500	5180	10	1	16496790	1229	9.44	1.79	12	0.19	789.00	4169.00	14120	20231201	-47.24	6700	20240805	11.19	13260	-43.82	20240111	6700	11.19	20240805	14120	-47.24	20231201	6700	11.19	20240805	4.54	N	125210	500	82 억		214196	N	N	1	N	00	N
143	20241007	100748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	240	2	3.33	155027340	21133	59.82	7230	7450	7200	9360	5040	7200	7335.79	1.30	0	12242	7460	7330	7240	7110	7020	7285	7065	82	2160	500	5180	10	1	16496790	1227	9.43	1.78	12	0.13	789.00	4169.00	14120	20231201	-47.31	6700	20240805	11.04	13260	-43.89	20240111	6700	11.04	20240805	14120	-47.31	20231201	6700	11.04	20240805	4.54	N	125210	500	82 억		214196	N	N	1	N	00	N
144	20241007	090823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	10	2	0.14	20893180	2895	8.19	7230	7280	7200	9360	5040	7200	7216.99	1.30	0	-764	7460	7330	7240	7110	7020	7285	7065	82	2160	500	5180	10	1	16496790	1189	9.14	1.73	12	0.02	789.00	4169.00	14120	20231201	-48.94	6700	20240805	7.61	13260	-45.63	20240111	6700	7.61	20240805	14120	-48.94	20231201	6700	7.61	20240805	4.54	N	125210	500	82 억		214196	N	N	1	N	00	N
145	20241004	160725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-100	5	-1.37	252883770	35032	73.12	7370	7370	7150	9490	5110	7300	7218.62	1.34	0	-7059	7600	7450	7350	7200	7100	7400	7150	82	2190	500	5250	10	1	16496790	1188	9.13	1.73	12	0.21	789.00	4169.00	14120	20231201	-49.01	6700	20240805	7.46	13260	-45.70	20240111	6700	7.46	20240805	14120	-49.01	20231201	6700	7.46	20240805	4.53	N	125210	500	82 억		220906	N	N	1	N	00	N
146	20241004	150737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-90	5	-1.23	235623230	32633	68.11	7370	7370	7150	9490	5110	7300	7220.37	1.34	0	-6906	7600	7450	7350	7200	7100	7400	7150	82	2190	500	5250	10	1	16496790	1189	9.14	1.73	12	0.20	789.00	4169.00	14120	20231201	-48.94	6700	20240805	7.61	13260	-45.63	20240111	6700	7.61	20240805	14120	-48.94	20231201	6700	7.61	20240805	4.53	N	125210	500	82 억		220906	N	N	4	N	00	N
147	20241004	140730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-90	5	-1.23	208699130	28898	60.32	7370	7370	7150	9490	5110	7300	7221.89	1.34	0	-5743	7600	7450	7350	7200	7100	7400	7150	82	2190	500	5250	10	1	16496790	1189	9.14	1.73	12	0.18	789.00	4169.00	14120	20231201	-48.94	6700	20240805	7.61	13260	-45.63	20240111	6700	7.61	20240805	14120	-48.94	20231201	6700	7.61	20240805	4.53	N	125210	500	82 억		220906	N	N	4	N	00	N
148	20241004	130733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	-80	5	-1.10	195541670	27075	56.51	7370	7370	7150	9490	5110	7300	7222.18	1.34	0	-5047	7600	7450	7350	7200	7100	7400	7150	82	2190	500	5250	10	1	16496790	1191	9.15	1.73	12	0.16	789.00	4169.00	14120	20231201	-48.87	6700	20240805	7.76	13260	-45.55	20240111	6700	7.76	20240805	14120	-48.87	20231201	6700	7.76	20240805	4.53	N	125210	500	82 억		220906	N	N	4	N	00	N
149	20241004	120732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-30	5	-0.41	95335750	13147	27.44	7370	7370	7210	9490	5110	7300	7251.47	1.34	0	-3944	7600	7450	7350	7200	7100	7400	7150	82	2190	500	5250	10	1	16496790	1199	9.21	1.74	12	0.08	789.00	4169.00	14120	20231201	-48.51	6700	20240805	8.51	13260	-45.17	20240111	6700	8.51	20240805	14120	-48.51	20231201	6700	8.51	20240805	4.53	N	125210	500	82 억		220906	N	N	4	N	00	N
150	20241004	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-30	5	-0.41	81755860	11276	23.54	7370	7370	7210	9490	5110	7300	7250.37	1.34	0	-3623	7600	7450	7350	7200	7100	7400	7150	82	2190	500	5250	10	1	16496790	1199	9.21	1.74	12	0.07	789.00	4169.00	14120	20231201	-48.51	6700	20240805	8.51	13260	-45.17	20240111	6700	8.51	20240805	14120	-48.51	20231201	6700	8.51	20240805	4.53	N	125210	500	82 억		220906	N	N	4	N	00	N
151	20241004	100729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7280	-20	5	-0.27	67981840	9380	19.58	7370	7370	7210	9490	5110	7300	7247.46	1.34	0	-2784	7600	7450	7350	7200	7100	7400	7150	82	2190	500	5250	10	1	16496790	1201	9.23	1.75	12	0.06	789.00	4169.00	14120	20231201	-48.44	6700	20240805	8.66	13260	-45.10	20240111	6700	8.66	20240805	14120	-48.44	20231201	6700	8.66	20240805	4.53	N	125210	500	82 억		220906	N	N	4	N	00	N
152	20241004	090729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	10	2	0.14	4885950	667	1.39	7370	7370	7290	9490	5110	7300	7325.76	1.34	0	98	7600	7450	7350	7200	7100	7400	7150	82	2190	500	5250	10	1	16496790	1206	9.26	1.75	12	0.00	789.00	4169.00	14120	20231201	-48.23	6700	20240805	9.10	13260	-44.87	20240111	6700	9.10	20240805	14120	-48.23	20231201	6700	9.10	20240805	4.53	N	125210	500	82 억		220906	N	N	4	N	00	N
153	20241002	160724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	-200	5	-2.67	350093850	47585	151.64	7400	7500	7250	9750	5250	7500	7357.23	1.34	0	341	7873	7686	7593	7406	7313	7640	7360	82	2250	500	5400	10	1	16496790	1204	9.25	1.75	12	0.29	789.00	4169.00	14120	20231201	-48.30	6700	20240805	8.96	13260	-44.95	20240111	6700	8.96	20240805	14120	-48.30	20231201	6700	8.96	20240805	4.54	N	125210	500	82 억		220539	N	N	4	N	00	N
154	20241002	150736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	-160	5	-2.13	330351660	44882	143.02	7400	7500	7250	9750	5250	7500	7360.45	1.34	0	171	7873	7686	7593	7406	7313	7640	7360	82	2250	500	5400	10	1	16496790	1211	9.30	1.76	12	0.27	789.00	4169.00	14120	20231201	-48.02	6700	20240805	9.55	13260	-44.65	20240111	6700	9.55	20240805	14120	-48.02	20231201	6700	9.55	20240805	4.54	N	125210	500	82 억		220539	N	N	0	N	00	N
155	20241002	140734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-110	5	-1.47	276602150	37543	119.64	7400	7500	7250	9750	5250	7500	7367.61	1.34	0	726	7873	7686	7593	7406	7313	7640	7360	82	2250	500	5400	10	1	16496790	1219	9.37	1.77	12	0.23	789.00	4169.00	14120	20231201	-47.66	6700	20240805	10.30	13260	-44.27	20240111	6700	10.30	20240805	14120	-47.66	20231201	6700	10.30	20240805	4.54	N	125210	500	82 억		220539	N	N	0	N	00	N
156	20241002	130725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	-90	5	-1.20	223328420	30332	96.66	7400	7500	7250	9750	5250	7500	7362.80	1.34	0	1873	7873	7686	7593	7406	7313	7640	7360	82	2250	500	5400	10	1	16496790	1222	9.39	1.78	12	0.18	789.00	4169.00	14120	20231201	-47.52	6700	20240805	10.60	13260	-44.12	20240111	6700	10.60	20240805	14120	-47.52	20231201	6700	10.60	20240805	4.54	N	125210	500	82 억		220539	N	N	0	N	00	N
157	20241002	120724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-140	5	-1.87	181505460	24698	78.70	7400	7500	7250	9750	5250	7500	7348.99	1.34	0	2038	7873	7686	7593	7406	7313	7640	7360	82	2250	500	5400	10	1	16496790	1214	9.33	1.77	12	0.15	789.00	4169.00	14120	20231201	-47.88	6700	20240805	9.85	13260	-44.49	20240111	6700	9.85	20240805	14120	-47.88	20231201	6700	9.85	20240805	4.54	N	125210	500	82 억		220539	N	N	0	N	00	N
158	20241002	110716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	0	3	0.00	136888240	18671	59.50	7400	7500	7250	9750	5250	7500	7331.60	1.34	0	1459	7873	7686	7593	7406	7313	7640	7360	82	2250	500	5400	10	1	16496790	1237	9.51	1.80	12	0.11	789.00	4169.00	14120	20231201	-46.88	6700	20240805	11.94	13260	-43.44	20240111	6700	11.94	20240805	14120	-46.88	20231201	6700	11.94	20240805	4.54	N	125210	500	82 억		220539	N	N	0	N	00	N
159	20241002	100715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	-190	5	-2.53	93594060	12789	40.75	7400	7430	7250	9750	5250	7500	7318.33	1.34	0	-1246	7873	7686	7593	7406	7313	7640	7360	82	2250	500	5400	10	1	16496790	1206	9.26	1.75	12	0.08	789.00	4169.00	14120	20231201	-48.23	6700	20240805	9.10	13260	-44.87	20240111	6700	9.10	20240805	14120	-48.23	20231201	6700	9.10	20240805	4.54	N	125210	500	82 억		220539	N	N	0	N	00	N
160	20241002	090714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-170	5	-2.27	20623560	2797	8.91	7400	7430	7330	9750	5250	7500	7373.46	1.34	0	-1337	7873	7686	7593	7406	7313	7640	7360	82	2250	500	5400	10	1	16496790	1209	9.29	1.76	12	0.02	789.00	4169.00	14120	20231201	-48.09	6700	20240805	9.40	13260	-44.72	20240111	6700	9.40	20240805	14120	-48.09	20231201	6700	9.40	20240805	4.54	N	125210	500	82 억		220539	N	N	0	N	00	N