KissMeData/048430/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	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	0	3	0.00	213361250	32381	70.95	6580	6850	6330	8560	4620	6590	6589.09	0.79	0	2034	7156	6872	6696	6412	6236	7015	6555	58	1970	500	4210	10	1	11520000	759	4.40	0.57	12	0.28	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	1.87	N	048430	500	57 억		90911	N	N	0	N	00	N
3	20241031	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	10	2	0.15	201439380	30573	66.99	6580	6850	6330	8560	4620	6590	6588.80	0.79	0	2134	7156	6872	6696	6412	6236	7015	6555	58	1970	500	4210	10	1	11520000	760	4.40	0.57	12	0.27	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.87	N	048430	500	57 억		90911	N	N	0	N	00	N
4	20241031	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	0	3	0.00	199201800	30234	66.25	6580	6850	6330	8560	4620	6590	6588.67	0.79	0	1959	7156	6872	6696	6412	6236	7015	6555	58	1970	500	4210	10	1	11520000	759	4.40	0.57	12	0.26	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	1.87	N	048430	500	57 억		90911	N	N	0	N	00	N
5	20241031	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	10	2	0.15	195198820	29628	64.92	6580	6850	6330	8560	4620	6590	6588.32	0.79	0	1948	7156	6872	6696	6412	6236	7015	6555	58	1970	500	4210	10	1	11520000	760	4.40	0.57	12	0.26	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.87	N	048430	500	57 억		90911	N	N	0	N	00	N
6	20241031	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	160	2	2.43	55734260	8354	18.30	6580	6850	6520	8560	4620	6590	6671.57	0.79	0	303	7156	6872	6696	6412	6236	7015	6555	58	1970	500	4210	10	1	11520000	778	4.50	0.58	12	0.07	1499.00	11641.00	11600	20240328	-41.81	6050	20240806	11.57	11600	-41.81	20240328	6050	11.57	20240806	11600	-41.81	20240328	6050	11.57	20240806	1.87	N	048430	500	57 억		90911	N	N	0	N	00	N
7	20241031	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	100	2	1.52	42167880	6336	13.88	6580	6850	6520	8560	4620	6590	6655.28	0.79	0	864	7156	6872	6696	6412	6236	7015	6555	58	1970	500	4210	10	1	11520000	771	4.46	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.33	6050	20240806	10.58	11600	-42.33	20240328	6050	10.58	20240806	11600	-42.33	20240328	6050	10.58	20240806	1.87	N	048430	500	57 억		90911	N	N	0	N	00	N
8	20241031	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	70	2	1.06	20650600	3144	6.89	6580	6660	6520	8560	4620	6590	6568.26	0.79	0	1208	7156	6872	6696	6412	6236	7015	6555	58	1970	500	4210	10	1	11520000	767	4.44	0.57	12	0.03	1499.00	11641.00	11600	20240328	-42.59	6050	20240806	10.08	11600	-42.59	20240328	6050	10.08	20240806	11600	-42.59	20240328	6050	10.08	20240806	1.87	N	048430	500	57 억		90911	N	N	0	N	00	N
9	20241031	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-50	5	-0.76	3366650	514	1.13	6580	6580	6520	8560	4620	6590	6549.90	0.79	0	-219	7156	6872	6696	6412	6236	7015	6555	58	1970	500	4210	10	1	11520000	753	4.36	0.56	12	0.00	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.87	N	048430	500	57 억		90911	N	N	0	N	00	N
10	20241030	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	70	2	1.07	303875720	45264	323.48	6520	6980	6520	8470	4570	6520	6713.44	0.82	0	-3762	6660	6590	6530	6460	6400	6560	6430	58	1950	500	4170	10	1	11520000	759	4.40	0.57	12	0.39	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	1.84	N	048430	500	57 억		94747	N	N	0	N	00	N
11	20241030	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	120	2	1.84	234328690	34688	247.90	6520	6980	6520	8470	4570	6520	6755.32	0.82	0	-4084	6660	6590	6530	6460	6400	6560	6430	58	1950	500	4170	10	1	11520000	765	4.43	0.57	12	0.30	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	1.84	N	048430	500	57 억		94747	N	N	0	N	00	N
12	20241030	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	130	2	1.99	225336820	33335	238.23	6520	6980	6520	8470	4570	6520	6759.77	0.82	0	-4046	6660	6590	6530	6460	6400	6560	6430	58	1950	500	4170	10	1	11520000	766	4.44	0.57	12	0.29	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.84	N	048430	500	57 억		94747	N	N	0	N	00	N
13	20241030	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	260	2	3.99	112715450	16906	120.82	6520	6880	6520	8470	4570	6520	6667.19	0.82	0	-443	6660	6590	6530	6460	6400	6560	6430	58	1950	500	4170	10	1	11520000	781	4.52	0.58	12	0.15	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	1.84	N	048430	500	57 억		94747	N	N	0	N	00	N
14	20241030	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	50	2	0.77	31336440	4784	34.19	6520	6620	6520	8470	4570	6520	6550.26	0.82	0	105	6660	6590	6530	6460	6400	6560	6430	58	1950	500	4170	10	1	11520000	757	4.38	0.56	12	0.04	1499.00	11641.00	11600	20240328	-43.36	6050	20240806	8.60	11600	-43.36	20240328	6050	8.60	20240806	11600	-43.36	20240328	6050	8.60	20240806	1.84	N	048430	500	57 억		94747	N	N	0	N	00	N
15	20241030	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	50	2	0.77	29589070	4518	32.29	6520	6620	6520	8470	4570	6520	6549.15	0.82	0	114	6660	6590	6530	6460	6400	6560	6430	58	1950	500	4170	10	1	11520000	757	4.38	0.56	12	0.04	1499.00	11641.00	11600	20240328	-43.36	6050	20240806	8.60	11600	-43.36	20240328	6050	8.60	20240806	11600	-43.36	20240328	6050	8.60	20240806	1.84	N	048430	500	57 억		94747	N	N	0	N	00	N
16	20241030	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	20	2	0.31	5877040	900	6.43	6520	6560	6520	8470	4570	6520	6530.04	0.82	0	43	6660	6590	6530	6460	6400	6560	6430	58	1950	500	4170	10	1	11520000	753	4.36	0.56	12	0.01	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.84	N	048430	500	57 억		94747	N	N	0	N	00	N
17	20241030	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	40	2	0.61	2132280	327	2.34	6520	6560	6520	8470	4570	6520	6520.73	0.82	0	-31	6660	6590	6530	6460	6400	6560	6430	58	1950	500	4170	10	1	11520000	756	4.38	0.56	12	0.00	1499.00	11641.00	11600	20240328	-43.45	6050	20240806	8.43	11600	-43.45	20240328	6050	8.43	20240806	11600	-43.45	20240328	6050	8.43	20240806	1.84	N	048430	500	57 억		94747	N	N	0	N	00	N
18	20241029	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-40	5	-0.61	91030120	13993	96.69	6560	6600	6470	8520	4600	6560	6505.40	0.83	0	-388	6666	6612	6556	6502	6446	6640	6530	58	1960	500	4190	10	1	11520000	751	4.35	0.56	12	0.12	1499.00	11641.00	11600	20240328	-43.79	6050	20240806	7.77	11600	-43.79	20240328	6050	7.77	20240806	11600	-43.79	20240328	6050	7.77	20240806	1.81	N	048430	500	57 억		95135	N	N	0	N	00	N
19	20241029	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-20	5	-0.30	83082030	12775	88.27	6560	6600	6470	8520	4600	6560	6503.49	0.83	0	-380	6666	6612	6556	6502	6446	6640	6530	58	1960	500	4190	10	1	11520000	753	4.36	0.56	12	0.11	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.81	N	048430	500	57 억		95135	N	N	0	N	00	N
20	20241029	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-10	5	-0.15	81481320	12530	86.58	6560	6600	6470	8520	4600	6560	6502.90	0.83	0	-289	6666	6612	6556	6502	6446	6640	6530	58	1960	500	4190	10	1	11520000	755	4.37	0.56	12	0.11	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.81	N	048430	500	57 억		95135	N	N	0	N	00	N
21	20241029	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-30	5	-0.46	75416700	11600	80.15	6560	6600	6470	8520	4600	6560	6501.44	0.83	0	-86	6666	6612	6556	6502	6446	6640	6530	58	1960	500	4190	10	1	11520000	752	4.36	0.56	12	0.10	1499.00	11641.00	11600	20240328	-43.71	6050	20240806	7.93	11600	-43.71	20240328	6050	7.93	20240806	11600	-43.71	20240328	6050	7.93	20240806	1.81	N	048430	500	57 억		95135	N	N	0	N	00	N
22	20241029	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-20	5	-0.30	35644130	5472	37.81	6560	6600	6490	8520	4600	6560	6513.91	0.83	0	-115	6666	6612	6556	6502	6446	6640	6530	58	1960	500	4190	10	1	11520000	753	4.36	0.56	12	0.05	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.81	N	048430	500	57 억		95135	N	N	0	N	00	N
23	20241029	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-10	5	-0.15	15310340	2345	16.20	6560	6600	6510	8520	4600	6560	6528.93	0.83	0	-163	6666	6612	6556	6502	6446	6640	6530	58	1960	500	4190	10	1	11520000	755	4.37	0.56	12	0.02	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.81	N	048430	500	57 억		95135	N	N	0	N	00	N
24	20241029	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-10	5	-0.15	2432230	372	2.57	6560	6600	6510	8520	4600	6560	6538.25	0.83	0	-123	6666	6612	6556	6502	6446	6640	6530	58	1960	500	4190	10	1	11520000	755	4.37	0.56	12	0.00	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.81	N	048430	500	57 억		95135	N	N	0	N	00	N
25	20241028	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	20	2	0.31	93631860	14279	69.60	6510	6610	6500	8500	4580	6540	6557.30	0.79	0	4024	6733	6636	6583	6486	6433	6610	6460	58	1960	500	4180	10	1	11520000	756	4.38	0.56	12	0.12	1499.00	11641.00	11600	20240328	-43.45	6050	20240806	8.43	11600	-43.45	20240328	6050	8.43	20240806	11600	-43.45	20240328	6050	8.43	20240806	1.83	N	048430	500	57 억		91111	N	N	0	N	00	N
26	20241028	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	50	2	0.76	89139000	13595	66.26	6510	6610	6500	8500	4580	6540	6556.75	0.79	0	3980	6733	6636	6583	6486	6433	6610	6460	58	1960	500	4180	10	1	11520000	759	4.40	0.57	12	0.12	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	1.83	N	048430	500	57 억		91111	N	N	0	N	00	N
27	20241028	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	70	2	1.07	77271350	11791	57.47	6510	6610	6500	8500	4580	6540	6553.42	0.79	0	3827	6733	6636	6583	6486	6433	6610	6460	58	1960	500	4180	10	1	11520000	761	4.41	0.57	12	0.10	1499.00	11641.00	11600	20240328	-43.02	6050	20240806	9.26	11600	-43.02	20240328	6050	9.26	20240806	11600	-43.02	20240328	6050	9.26	20240806	1.83	N	048430	500	57 억		91111	N	N	0	N	00	N
28	20241028	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	0	3	0.00	32316290	4958	24.17	6510	6570	6500	8500	4580	6540	6518.01	0.79	0	-60	6733	6636	6583	6486	6433	6610	6460	58	1960	500	4180	10	1	11520000	753	4.36	0.56	12	0.04	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.83	N	048430	500	57 억		91111	N	N	0	N	00	N
29	20241028	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	0	3	0.00	25692260	3941	19.21	6510	6570	6500	8500	4580	6540	6519.22	0.79	0	16	6733	6636	6583	6486	6433	6610	6460	58	1960	500	4180	10	1	11520000	753	4.36	0.56	12	0.03	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.83	N	048430	500	57 억		91111	N	N	0	N	00	N
30	20241028	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	0	3	0.00	23529450	3610	17.60	6510	6570	6500	8500	4580	6540	6517.85	0.79	0	89	6733	6636	6583	6486	6433	6610	6460	58	1960	500	4180	10	1	11520000	753	4.36	0.56	12	0.03	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.83	N	048430	500	57 억		91111	N	N	0	N	00	N
31	20241028	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	10	2	0.15	17201020	2639	12.86	6510	6570	6510	8500	4580	6540	6518.01	0.79	0	283	6733	6636	6583	6486	6433	6610	6460	58	1960	500	4180	10	1	11520000	755	4.37	0.56	12	0.02	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.83	N	048430	500	57 억		91111	N	N	0	N	00	N
32	20241028	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	30	2	0.46	1993360	306	1.49	6510	6570	6510	8500	4580	6540	6514.25	0.79	0	-35	6733	6636	6583	6486	6433	6610	6460	58	1960	500	4180	10	1	11520000	757	4.38	0.56	12	0.00	1499.00	11641.00	11600	20240328	-43.36	6050	20240806	8.60	11600	-43.36	20240328	6050	8.60	20240806	11600	-43.36	20240328	6050	8.60	20240806	1.83	N	048430	500	57 억		91111	N	N	0	N	00	N
33	20241025	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-70	5	-1.06	129063140	19656	81.57	6650	6680	6530	8590	4630	6610	6566.45	0.81	0	-1661	6823	6716	6653	6546	6483	6770	6600	58	1980	500	4230	10	1	11520000	753	4.36	0.56	12	0.17	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.87	N	048430	500	57 억		92772	N	N	0	N	00	N
34	20241025	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-50	5	-0.76	108500940	16515	68.54	6650	6680	6530	8590	4630	6610	6569.84	0.81	0	-1396	6823	6716	6653	6546	6483	6770	6600	58	1980	500	4230	10	1	11520000	756	4.38	0.56	12	0.14	1499.00	11641.00	11600	20240328	-43.45	6050	20240806	8.43	11600	-43.45	20240328	6050	8.43	20240806	11600	-43.45	20240328	6050	8.43	20240806	1.87	N	048430	500	57 억		92772	N	N	0	N	00	N
35	20241025	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-10	5	-0.15	101152350	15396	63.89	6650	6680	6530	8590	4630	6610	6570.04	0.81	0	-1125	6823	6716	6653	6546	6483	6770	6600	58	1980	500	4230	10	1	11520000	760	4.40	0.57	12	0.13	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.87	N	048430	500	57 억		92772	N	N	0	N	00	N
36	20241025	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-10	5	-0.15	100165470	15246	63.27	6650	6680	6530	8590	4630	6610	6569.95	0.81	0	-1222	6823	6716	6653	6546	6483	6770	6600	58	1980	500	4230	10	1	11520000	760	4.40	0.57	12	0.13	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.87	N	048430	500	57 억		92772	N	N	0	N	00	N
37	20241025	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-40	5	-0.61	89317430	13602	56.45	6650	6680	6530	8590	4630	6610	6566.49	0.81	0	79	6823	6716	6653	6546	6483	6770	6600	58	1980	500	4230	10	1	11520000	757	4.38	0.56	12	0.12	1499.00	11641.00	11600	20240328	-43.36	6050	20240806	8.60	11600	-43.36	20240328	6050	8.60	20240806	11600	-43.36	20240328	6050	8.60	20240806	1.87	N	048430	500	57 억		92772	N	N	0	N	00	N
38	20241025	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-70	5	-1.06	70562060	10735	44.55	6650	6680	6530	8590	4630	6610	6573.08	0.81	0	649	6823	6716	6653	6546	6483	6770	6600	58	1980	500	4230	10	1	11520000	753	4.36	0.56	12	0.09	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.87	N	048430	500	57 억		92772	N	N	0	N	00	N
39	20241025	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	10	2	0.15	34766730	5268	21.86	6650	6680	6530	8590	4630	6610	6599.61	0.81	0	904	6823	6716	6653	6546	6483	6770	6600	58	1980	500	4230	10	1	11520000	763	4.42	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.87	N	048430	500	57 억		92772	N	N	0	N	00	N
40	20241025	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	40	2	0.61	3488560	526	2.18	6650	6680	6610	8590	4630	6610	6632.24	0.81	0	-22	6823	6716	6653	6546	6483	6770	6600	58	1980	500	4230	10	1	11520000	766	4.44	0.57	12	0.00	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.87	N	048430	500	57 억		92772	N	N	0	N	00	N
41	20241024	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-80	5	-1.20	155993120	23516	25.55	6600	6760	6590	8690	4690	6690	6633.71	0.77	0	4355	7390	7040	6800	6450	6210	7215	6625	58	2000	500	4280	10	1	11520000	761	4.41	0.57	12	0.20	1499.00	11641.00	11600	20240328	-43.02	6050	20240806	9.26	11600	-43.02	20240328	6050	9.26	20240806	11600	-43.02	20240328	6050	9.26	20240806	1.86	N	048430	500	57 억		88345	N	N	0	N	00	N
42	20241024	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-30	5	-0.45	133683150	20144	21.89	6600	6760	6590	8690	4690	6690	6636.38	0.77	0	4855	7390	7040	6800	6450	6210	7215	6625	58	2000	500	4280	10	1	11520000	767	4.44	0.57	12	0.17	1499.00	11641.00	11600	20240328	-42.59	6050	20240806	10.08	11600	-42.59	20240328	6050	10.08	20240806	11600	-42.59	20240328	6050	10.08	20240806	1.86	N	048430	500	57 억		88345	N	N	0	N	00	N
43	20241024	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	0	3	0.00	123993700	18686	20.30	6600	6760	6590	8690	4690	6690	6635.65	0.77	0	4930	7390	7040	6800	6450	6210	7215	6625	58	2000	500	4280	10	1	11520000	771	4.46	0.57	12	0.16	1499.00	11641.00	11600	20240328	-42.33	6050	20240806	10.58	11600	-42.33	20240328	6050	10.58	20240806	11600	-42.33	20240328	6050	10.58	20240806	1.86	N	048430	500	57 억		88345	N	N	0	N	00	N
44	20241024	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	0	3	0.00	115282870	17383	18.89	6600	6760	6590	8690	4690	6690	6631.93	0.77	0	4983	7390	7040	6800	6450	6210	7215	6625	58	2000	500	4280	10	1	11520000	771	4.46	0.57	12	0.15	1499.00	11641.00	11600	20240328	-42.33	6050	20240806	10.58	11600	-42.33	20240328	6050	10.58	20240806	11600	-42.33	20240328	6050	10.58	20240806	1.86	N	048430	500	57 억		88345	N	N	0	N	00	N
45	20241024	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	10	2	0.15	112179190	16919	18.38	6600	6760	6590	8690	4690	6690	6630.37	0.77	0	4965	7390	7040	6800	6450	6210	7215	6625	58	2000	500	4280	10	1	11520000	772	4.47	0.58	12	0.15	1499.00	11641.00	11600	20240328	-42.24	6050	20240806	10.74	11600	-42.24	20240328	6050	10.74	20240806	11600	-42.24	20240328	6050	10.74	20240806	1.86	N	048430	500	57 억		88345	N	N	0	N	00	N
46	20241024	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	10	2	0.15	104127940	15719	17.08	6600	6730	6590	8690	4690	6690	6624.34	0.77	0	4724	7390	7040	6800	6450	6210	7215	6625	58	2000	500	4280	10	1	11520000	772	4.47	0.58	12	0.14	1499.00	11641.00	11600	20240328	-42.24	6050	20240806	10.74	11600	-42.24	20240328	6050	10.74	20240806	11600	-42.24	20240328	6050	10.74	20240806	1.86	N	048430	500	57 억		88345	N	N	0	N	00	N
47	20241024	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-10	5	-0.15	78971250	11951	12.98	6600	6680	6590	8690	4690	6690	6607.92	0.77	0	4551	7390	7040	6800	6450	6210	7215	6625	58	2000	500	4280	10	1	11520000	770	4.46	0.57	12	0.10	1499.00	11641.00	11600	20240328	-42.41	6050	20240806	10.41	11600	-42.41	20240328	6050	10.41	20240806	11600	-42.41	20240328	6050	10.41	20240806	1.86	N	048430	500	57 억		88345	N	N	0	N	00	N
48	20241024	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-40	5	-0.60	38967250	5900	6.41	6600	6660	6590	8690	4690	6690	6604.62	0.77	0	1353	7390	7040	6800	6450	6210	7215	6625	58	2000	500	4280	10	1	11520000	766	4.44	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.86	N	048430	500	57 억		88345	N	N	0	N	00	N
49	20241023	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	70	2	1.06	627750930	91384	702.52	6620	7150	6560	8600	4640	6620	6869.75	0.77	0	245	6713	6666	6613	6566	6513	6690	6590	58	1980	500	4230	10	1	11520000	771	4.46	0.57	12	0.79	1499.00	11641.00	11600	20240328	-42.33	6050	20240806	10.58	11600	-42.33	20240328	6050	10.58	20240806	11600	-42.33	20240328	6050	10.58	20240806	1.87	N	048430	500	57 억		88198	N	N	0	N	00	N
50	20241023	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	260	2	3.93	168519840	24991	192.12	6620	6970	6560	8600	4640	6620	6743.22	0.77	0	557	6713	6666	6613	6566	6513	6690	6590	58	1980	500	4230	10	1	11520000	793	4.59	0.59	12	0.22	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.87	N	048430	500	57 억		88198	N	N	0	N	00	N
51	20241023	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	40	2	0.60	40860240	6196	47.63	6620	6660	6560	8600	4640	6620	6594.62	0.77	0	1168	6713	6666	6613	6566	6513	6690	6590	58	1980	500	4230	10	1	11520000	767	4.44	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.59	6050	20240806	10.08	11600	-42.59	20240328	6050	10.08	20240806	11600	-42.59	20240328	6050	10.08	20240806	1.87	N	048430	500	57 억		88198	N	N	0	N	00	N
52	20241023	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-20	5	-0.30	26690580	4056	31.18	6620	6640	6560	8600	4640	6620	6580.52	0.77	0	118	6713	6666	6613	6566	6513	6690	6590	58	1980	500	4230	10	1	11520000	760	4.40	0.57	12	0.04	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.87	N	048430	500	57 억		88198	N	N	0	N	00	N
53	20241023	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-30	5	-0.45	22922200	3482	26.77	6620	6640	6560	8600	4640	6620	6583.06	0.77	0	118	6713	6666	6613	6566	6513	6690	6590	58	1980	500	4230	10	1	11520000	759	4.40	0.57	12	0.03	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	1.87	N	048430	500	57 억		88198	N	N	0	N	00	N
54	20241023	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-20	5	-0.30	21617810	3284	25.25	6620	6640	6560	8600	4640	6620	6582.77	0.77	0	134	6713	6666	6613	6566	6513	6690	6590	58	1980	500	4230	10	1	11520000	760	4.40	0.57	12	0.03	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.87	N	048430	500	57 억		88198	N	N	0	N	00	N
55	20241023	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-40	5	-0.60	14135900	2146	16.50	6620	6640	6570	8600	4640	6620	6587.09	0.77	0	396	6713	6666	6613	6566	6513	6690	6590	58	1980	500	4230	10	1	11520000	758	4.39	0.57	12	0.02	1499.00	11641.00	11600	20240328	-43.28	6050	20240806	8.76	11600	-43.28	20240328	6050	8.76	20240806	11600	-43.28	20240328	6050	8.76	20240806	1.87	N	048430	500	57 억		88198	N	N	0	N	00	N
56	20241023	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-40	5	-0.60	1872590	285	2.19	6620	6620	6570	8600	4640	6620	6570.49	0.77	0	41	6713	6666	6613	6566	6513	6690	6590	58	1980	500	4230	10	1	11520000	758	4.39	0.57	12	0.00	1499.00	11641.00	11600	20240328	-43.28	6050	20240806	8.76	11600	-43.28	20240328	6050	8.76	20240806	11600	-43.28	20240328	6050	8.76	20240806	1.87	N	048430	500	57 억		88198	N	N	0	N	00	N
57	20241022	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-30	5	-0.45	85724580	12974	185.85	6580	6660	6560	8640	4660	6650	6607.41	0.78	0	-1483	6763	6706	6623	6566	6483	6735	6595	58	1990	500	4250	10	1	11520000	763	4.42	0.57	12	0.11	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.89	N	048430	500	57 억		89681	N	N	0	N	00	N
58	20241022	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-50	5	-0.75	75190800	11378	162.99	6580	6660	6560	8640	4660	6650	6608.44	0.78	0	-1216	6763	6706	6623	6566	6483	6735	6595	58	1990	500	4250	10	1	11520000	760	4.40	0.57	12	0.10	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.89	N	048430	500	57 억		89681	N	N	0	N	00	N
59	20241022	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-30	5	-0.45	63953280	9672	138.55	6580	6660	6570	8640	4660	6650	6612.21	0.78	0	-1194	6763	6706	6623	6566	6483	6735	6595	58	1990	500	4250	10	1	11520000	763	4.42	0.57	12	0.08	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.89	N	048430	500	57 억		89681	N	N	0	N	00	N
60	20241022	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-10	5	-0.15	63152260	9551	136.81	6580	6660	6570	8640	4660	6650	6612.11	0.78	0	-1194	6763	6706	6623	6566	6483	6735	6595	58	1990	500	4250	10	1	11520000	765	4.43	0.57	12	0.08	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	1.89	N	048430	500	57 억		89681	N	N	0	N	00	N
61	20241022	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	0	3	0.00	61584440	9315	133.43	6580	6660	6570	8640	4660	6650	6611.32	0.78	0	-1211	6763	6706	6623	6566	6483	6735	6595	58	1990	500	4250	10	1	11520000	766	4.44	0.57	12	0.08	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.89	N	048430	500	57 억		89681	N	N	0	N	00	N
62	20241022	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-30	5	-0.45	47412970	7185	102.92	6580	6650	6570	8640	4660	6650	6598.88	0.78	0	-2334	6763	6706	6623	6566	6483	6735	6595	58	1990	500	4250	10	1	11520000	763	4.42	0.57	12	0.06	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.89	N	048430	500	57 억		89681	N	N	0	N	00	N
63	20241022	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-50	5	-0.75	31067330	4712	67.50	6580	6650	6570	8640	4660	6650	6593.24	0.78	0	-2842	6763	6706	6623	6566	6483	6735	6595	58	1990	500	4250	10	1	11520000	760	4.40	0.57	12	0.04	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.89	N	048430	500	57 억		89681	N	N	0	N	00	N
64	20241022	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	0	3	0.00	5336520	811	11.62	6580	6650	6580	8640	4660	6650	6580.17	0.78	0	-165	6763	6706	6623	6566	6483	6735	6595	58	1990	500	4250	10	1	11520000	766	4.44	0.57	12	0.01	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.89	N	048430	500	57 억		89681	N	N	0	N	00	N
65	20241021	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	0	3	0.00	45894990	6948	45.97	6630	6680	6540	8640	4660	6650	6605.48	0.77	0	1350	6856	6752	6696	6592	6536	6725	6565	58	1990	500	4250	10	1	11520000	766	4.44	0.57	12	0.06	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.91	N	048430	500	57 억		88331	N	N	0	N	00	N
66	20241021	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	10	2	0.15	44553750	6746	44.64	6630	6680	6540	8640	4660	6650	6604.47	0.77	0	1432	6856	6752	6696	6592	6536	6725	6565	58	1990	500	4250	10	1	11520000	767	4.44	0.57	12	0.06	1499.00	11641.00	11600	20240328	-42.59	6050	20240806	10.08	11600	-42.59	20240328	6050	10.08	20240806	11600	-42.59	20240328	6050	10.08	20240806	1.91	N	048430	500	57 억		88331	N	N	0	N	00	N
67	20241021	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-10	5	-0.15	40823490	6183	40.91	6630	6680	6540	8640	4660	6650	6602.54	0.77	0	1439	6856	6752	6696	6592	6536	6725	6565	58	1990	500	4250	10	1	11520000	765	4.43	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	1.91	N	048430	500	57 억		88331	N	N	0	N	00	N
68	20241021	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	30	2	0.45	36395490	5515	36.49	6630	6680	6540	8640	4660	6650	6599.36	0.77	0	1437	6856	6752	6696	6592	6536	6725	6565	58	1990	500	4250	10	1	11520000	770	4.46	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.41	6050	20240806	10.41	11600	-42.41	20240328	6050	10.41	20240806	11600	-42.41	20240328	6050	10.41	20240806	1.91	N	048430	500	57 억		88331	N	N	0	N	00	N
69	20241021	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	10	2	0.15	34505380	5231	34.61	6630	6680	6540	8640	4660	6650	6596.33	0.77	0	1437	6856	6752	6696	6592	6536	6725	6565	58	1990	500	4250	10	1	11520000	767	4.44	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.59	6050	20240806	10.08	11600	-42.59	20240328	6050	10.08	20240806	11600	-42.59	20240328	6050	10.08	20240806	1.91	N	048430	500	57 억		88331	N	N	0	N	00	N
70	20241021	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	30	2	0.45	33686950	5108	33.80	6630	6680	6540	8640	4660	6650	6594.94	0.77	0	1430	6856	6752	6696	6592	6536	6725	6565	58	1990	500	4250	10	1	11520000	770	4.46	0.57	12	0.04	1499.00	11641.00	11600	20240328	-42.41	6050	20240806	10.41	11600	-42.41	20240328	6050	10.41	20240806	11600	-42.41	20240328	6050	10.41	20240806	1.91	N	048430	500	57 억		88331	N	N	0	N	00	N
71	20241021	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	0	3	0.00	30775050	4670	30.90	6630	6650	6540	8640	4660	6650	6589.95	0.77	0	1365	6856	6752	6696	6592	6536	6725	6565	58	1990	500	4250	10	1	11520000	766	4.44	0.57	12	0.04	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.91	N	048430	500	57 억		88331	N	N	0	N	00	N
72	20241021	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-50	5	-0.75	6864060	1038	6.87	6630	6640	6600	8640	4660	6650	6612.77	0.77	0	-590	6856	6752	6696	6592	6536	6725	6565	58	1990	500	4250	10	1	11520000	760	4.40	0.57	12	0.01	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.91	N	048430	500	57 억		88331	N	N	0	N	00	N
73	20241018	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-110	5	-1.63	88132700	13212	111.81	6760	6800	6640	8780	4740	6760	6670.80	0.79	0	-3184	6920	6840	6800	6720	6680	6820	6700	58	2020	500	4320	10	1	11520000	766	4.44	0.57	12	0.11	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.92	N	048430	500	57 억		91515	N	N	0	N	00	N
74	20241018	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-110	5	-1.63	77981850	11686	98.90	6760	6800	6640	8780	4740	6760	6673.10	0.79	0	-3093	6920	6840	6800	6720	6680	6820	6700	58	2020	500	4320	10	1	11520000	766	4.44	0.57	12	0.10	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.92	N	048430	500	57 억		91515	N	N	0	N	00	N
75	20241018	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-90	5	-1.33	64890000	9724	82.30	6760	6800	6640	8780	4740	6760	6673.18	0.79	0	-3022	6920	6840	6800	6720	6680	6820	6700	58	2020	500	4320	10	1	11520000	768	4.45	0.57	12	0.08	1499.00	11641.00	11600	20240328	-42.50	6050	20240806	10.25	11600	-42.50	20240328	6050	10.25	20240806	11600	-42.50	20240328	6050	10.25	20240806	1.92	N	048430	500	57 억		91515	N	N	0	N	00	N
76	20241018	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-120	5	-1.78	59611950	8930	75.58	6760	6800	6640	8780	4740	6760	6675.47	0.79	0	-2977	6920	6840	6800	6720	6680	6820	6700	58	2020	500	4320	10	1	11520000	765	4.43	0.57	12	0.08	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	1.92	N	048430	500	57 억		91515	N	N	0	N	00	N
77	20241018	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-60	5	-0.89	45654850	6832	57.82	6760	6800	6650	8780	4740	6760	6682.50	0.79	0	-2448	6920	6840	6800	6720	6680	6820	6700	58	2020	500	4320	10	1	11520000	772	4.47	0.58	12	0.06	1499.00	11641.00	11600	20240328	-42.24	6050	20240806	10.74	11600	-42.24	20240328	6050	10.74	20240806	11600	-42.24	20240328	6050	10.74	20240806	1.92	N	048430	500	57 억		91515	N	N	0	N	00	N
78	20241018	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-80	5	-1.18	31634590	4726	40.00	6760	6800	6670	8780	4740	6760	6693.73	0.79	0	-1960	6920	6840	6800	6720	6680	6820	6700	58	2020	500	4320	10	1	11520000	770	4.46	0.57	12	0.04	1499.00	11641.00	11600	20240328	-42.41	6050	20240806	10.41	11600	-42.41	20240328	6050	10.41	20240806	11600	-42.41	20240328	6050	10.41	20240806	1.92	N	048430	500	57 억		91515	N	N	0	N	00	N
79	20241018	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-50	5	-0.74	14068300	2098	17.76	6760	6800	6680	8780	4740	6760	6705.58	0.79	0	-1118	6920	6840	6800	6720	6680	6820	6700	58	2020	500	4320	10	1	11520000	773	4.48	0.58	12	0.02	1499.00	11641.00	11600	20240328	-42.16	6050	20240806	10.91	11600	-42.16	20240328	6050	10.91	20240806	11600	-42.16	20240328	6050	10.91	20240806	1.92	N	048430	500	57 억		91515	N	N	0	N	00	N
80	20241018	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	40	2	0.59	966720	143	1.21	6760	6800	6760	8780	4740	6760	6760.28	0.79	0	-21	6920	6840	6800	6720	6680	6820	6700	58	2020	500	4320	10	1	11520000	783	4.54	0.58	12	0.00	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.92	N	048430	500	57 억		91515	N	N	0	N	00	N
81	20241017	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-60	5	-0.88	73120880	10788	96.81	6760	6880	6760	8860	4780	6820	6778.02	0.82	0	-2659	6900	6860	6820	6780	6740	6860	6780	58	2040	500	4360	10	1	11520000	779	4.51	0.58	12	0.09	1499.00	11641.00	11600	20240328	-41.72	6050	20240806	11.74	11600	-41.72	20240328	6050	11.74	20240806	11600	-41.72	20240328	6050	11.74	20240806	1.91	N	048430	500	57 억		94174	N	N	0	N	00	N
82	20241017	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-50	5	-0.73	50196350	7400	66.40	6760	6880	6760	8860	4780	6820	6783.29	0.82	0	-2080	6900	6860	6820	6780	6740	6860	6780	58	2040	500	4360	10	1	11520000	780	4.52	0.58	12	0.06	1499.00	11641.00	11600	20240328	-41.64	6050	20240806	11.90	11600	-41.64	20240328	6050	11.90	20240806	11600	-41.64	20240328	6050	11.90	20240806	1.91	N	048430	500	57 억		94174	N	N	0	N	00	N
83	20241017	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-30	5	-0.44	36518190	5381	48.29	6760	6880	6760	8860	4780	6820	6786.51	0.82	0	-1577	6900	6860	6820	6780	6740	6860	6780	58	2040	500	4360	10	1	11520000	782	4.53	0.58	12	0.05	1499.00	11641.00	11600	20240328	-41.47	6050	20240806	12.23	11600	-41.47	20240328	6050	12.23	20240806	11600	-41.47	20240328	6050	12.23	20240806	1.91	N	048430	500	57 억		94174	N	N	0	N	00	N
84	20241017	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-30	5	-0.44	36213420	5336	47.88	6760	6880	6760	8860	4780	6820	6786.62	0.82	0	-1559	6900	6860	6820	6780	6740	6860	6780	58	2040	500	4360	10	1	11520000	782	4.53	0.58	12	0.05	1499.00	11641.00	11600	20240328	-41.47	6050	20240806	12.23	11600	-41.47	20240328	6050	12.23	20240806	11600	-41.47	20240328	6050	12.23	20240806	1.91	N	048430	500	57 억		94174	N	N	0	N	00	N
85	20241017	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-10	5	-0.15	23540860	3465	31.09	6760	6880	6760	8860	4780	6820	6793.90	0.82	0	-774	6900	6860	6820	6780	6740	6860	6780	58	2040	500	4360	10	1	11520000	785	4.54	0.59	12	0.03	1499.00	11641.00	11600	20240328	-41.29	6050	20240806	12.56	11600	-41.29	20240328	6050	12.56	20240806	11600	-41.29	20240328	6050	12.56	20240806	1.91	N	048430	500	57 억		94174	N	N	0	N	00	N
86	20241017	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-20	5	-0.29	9663660	1425	12.79	6760	6800	6760	8860	4780	6820	6781.52	0.82	0	-429	6900	6860	6820	6780	6740	6860	6780	58	2040	500	4360	10	1	11520000	783	4.54	0.58	12	0.01	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.91	N	048430	500	57 억		94174	N	N	0	N	00	N
87	20241017	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-20	5	-0.29	6875270	1014	9.10	6760	6800	6760	8860	4780	6820	6780.35	0.82	0	-219	6900	6860	6820	6780	6740	6860	6780	58	2040	500	4360	10	1	11520000	783	4.54	0.58	12	0.01	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.91	N	048430	500	57 억		94174	N	N	0	N	00	N
88	20241017	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-30	5	-0.44	886540	131	1.18	6760	6800	6760	8860	4780	6820	6767.48	0.82	0	-15	6900	6860	6820	6780	6740	6860	6780	58	2040	500	4360	10	1	11520000	782	4.53	0.58	12	0.00	1499.00	11641.00	11600	20240328	-41.47	6050	20240806	12.23	11600	-41.47	20240328	6050	12.23	20240806	11600	-41.47	20240328	6050	12.23	20240806	1.91	N	048430	500	57 억		94174	N	N	0	N	00	N
89	20241016	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-20	5	-0.29	68233780	10016	116.90	6820	6860	6780	8890	4790	6840	6812.47	0.84	0	-2082	6960	6900	6830	6770	6700	6905	6775	58	2050	500	4370	10	1	11520000	786	4.55	0.59	12	0.09	1499.00	11641.00	11600	20240328	-41.21	6050	20240806	12.73	11600	-41.21	20240328	6050	12.73	20240806	11600	-41.21	20240328	6050	12.73	20240806	1.91	N	048430	500	57 억		96256	N	N	0	N	00	N
90	20241016	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-20	5	-0.29	65778580	9656	112.70	6820	6860	6780	8890	4790	6840	6812.20	0.84	0	-1987	6960	6900	6830	6770	6700	6905	6775	58	2050	500	4370	10	1	11520000	786	4.55	0.59	12	0.08	1499.00	11641.00	11600	20240328	-41.21	6050	20240806	12.73	11600	-41.21	20240328	6050	12.73	20240806	11600	-41.21	20240328	6050	12.73	20240806	1.91	N	048430	500	57 억		96256	N	N	0	N	00	N
91	20241016	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-20	5	-0.29	48261480	7076	82.59	6820	6860	6800	8890	4790	6840	6820.45	0.84	0	-1767	6960	6900	6830	6770	6700	6905	6775	58	2050	500	4370	10	1	11520000	786	4.55	0.59	12	0.06	1499.00	11641.00	11600	20240328	-41.21	6050	20240806	12.73	11600	-41.21	20240328	6050	12.73	20240806	11600	-41.21	20240328	6050	12.73	20240806	1.91	N	048430	500	57 억		96256	N	N	0	N	00	N
92	20241016	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	0	3	0.00	34565320	5065	59.12	6820	6860	6800	8890	4790	6840	6824.35	0.84	0	-425	6960	6900	6830	6770	6700	6905	6775	58	2050	500	4370	10	1	11520000	788	4.56	0.59	12	0.04	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.91	N	048430	500	57 억		96256	N	N	0	N	00	N
93	20241016	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	10	2	0.15	30181520	4425	51.65	6820	6860	6800	8890	4790	6840	6820.68	0.84	0	-387	6960	6900	6830	6770	6700	6905	6775	58	2050	500	4370	10	1	11520000	789	4.57	0.59	12	0.04	1499.00	11641.00	11600	20240328	-40.95	6050	20240806	13.22	11600	-40.95	20240328	6050	13.22	20240806	11600	-40.95	20240328	6050	13.22	20240806	1.91	N	048430	500	57 억		96256	N	N	0	N	00	N
94	20241016	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	10	2	0.15	28284460	4147	48.40	6820	6860	6800	8890	4790	6840	6820.46	0.84	0	-244	6960	6900	6830	6770	6700	6905	6775	58	2050	500	4370	10	1	11520000	789	4.57	0.59	12	0.04	1499.00	11641.00	11600	20240328	-40.95	6050	20240806	13.22	11600	-40.95	20240328	6050	13.22	20240806	11600	-40.95	20240328	6050	13.22	20240806	1.91	N	048430	500	57 억		96256	N	N	0	N	00	N
95	20241016	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	0	3	0.00	17920040	2626	30.65	6820	6860	6810	8890	4790	6840	6824.08	0.84	0	-136	6960	6900	6830	6770	6700	6905	6775	58	2050	500	4370	10	1	11520000	788	4.56	0.59	12	0.02	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.91	N	048430	500	57 억		96256	N	N	0	N	00	N
96	20241016	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	20	2	0.29	5187090	760	8.87	6820	6860	6820	8890	4790	6840	6825.12	0.84	0	-86	6960	6900	6830	6770	6700	6905	6775	58	2050	500	4370	10	1	11520000	790	4.58	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.86	6050	20240806	13.39	11600	-40.86	20240328	6050	13.39	20240806	11600	-40.86	20240328	6050	13.39	20240806	1.91	N	048430	500	57 억		96256	N	N	0	N	00	N
97	20241015	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-10	5	-0.15	58466720	8568	74.20	6840	6890	6760	8900	4800	6850	6823.85	0.84	0	-404	6936	6892	6866	6822	6796	6915	6845	58	2050	500	4380	10	1	11520000	788	4.56	0.59	12	0.07	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.96	N	048430	500	57 억		96660	N	N	0	N	00	N
98	20241015	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-30	5	-0.44	54517420	7990	69.20	6840	6890	6760	8900	4800	6850	6823.21	0.84	0	-431	6936	6892	6866	6822	6796	6915	6845	58	2050	500	4380	10	1	11520000	786	4.55	0.59	12	0.07	1499.00	11641.00	11600	20240328	-41.21	6050	20240806	12.73	11600	-41.21	20240328	6050	12.73	20240806	11600	-41.21	20240328	6050	12.73	20240806	1.96	N	048430	500	57 억		96660	N	N	0	N	00	N
99	20241015	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	10	2	0.15	51432030	7538	65.28	6840	6890	6760	8900	4800	6850	6823.03	0.84	0	-431	6936	6892	6866	6822	6796	6915	6845	58	2050	500	4380	10	1	11520000	790	4.58	0.59	12	0.07	1499.00	11641.00	11600	20240328	-40.86	6050	20240806	13.39	11600	-40.86	20240328	6050	13.39	20240806	11600	-40.86	20240328	6050	13.39	20240806	1.96	N	048430	500	57 억		96660	N	N	0	N	00	N
100	20241015	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	10	2	0.15	48550100	7116	61.63	6840	6890	6760	8900	4800	6850	6822.67	0.84	0	-431	6936	6892	6866	6822	6796	6915	6845	58	2050	500	4380	10	1	11520000	790	4.58	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.86	6050	20240806	13.39	11600	-40.86	20240328	6050	13.39	20240806	11600	-40.86	20240328	6050	13.39	20240806	1.96	N	048430	500	57 억		96660	N	N	0	N	00	N
101	20241015	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-10	5	-0.15	44111640	6466	56.00	6840	6890	6760	8900	4800	6850	6822.09	0.84	0	-431	6936	6892	6866	6822	6796	6915	6845	58	2050	500	4380	10	1	11520000	788	4.56	0.59	12	0.06	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.96	N	048430	500	57 억		96660	N	N	0	N	00	N
102	20241015	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	10	2	0.15	42973300	6300	54.56	6840	6890	6760	8900	4800	6850	6821.16	0.84	0	-418	6936	6892	6866	6822	6796	6915	6845	58	2050	500	4380	10	1	11520000	790	4.58	0.59	12	0.05	1499.00	11641.00	11600	20240328	-40.86	6050	20240806	13.39	11600	-40.86	20240328	6050	13.39	20240806	11600	-40.86	20240328	6050	13.39	20240806	1.96	N	048430	500	57 억		96660	N	N	0	N	00	N
103	20241015	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-10	5	-0.15	34650910	5083	44.02	6840	6890	6760	8900	4800	6850	6817.02	0.84	0	-208	6936	6892	6866	6822	6796	6915	6845	58	2050	500	4380	10	1	11520000	788	4.56	0.59	12	0.04	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.96	N	048430	500	57 억		96660	N	N	0	N	00	N
104	20241015	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	40	2	0.58	2372210	346	3.00	6840	6890	6840	8900	4800	6850	6856.10	0.84	0	-49	6936	6892	6866	6822	6796	6915	6845	58	2050	500	4380	10	1	11520000	794	4.60	0.59	12	0.00	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.96	N	048430	500	57 억		96660	N	N	0	N	00	N
105	20241014	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	10	2	0.15	79215230	11546	14.64	6840	6910	6840	8890	4790	6840	6860.85	0.83	0	1072	7266	7052	6946	6732	6626	7000	6680	58	2050	500	4370	10	1	11520000	789	4.57	0.59	12	0.10	1499.00	11641.00	11600	20240328	-40.95	6050	20240806	13.22	11600	-40.95	20240328	6050	13.22	20240806	11600	-40.95	20240328	6050	13.22	20240806	1.97	N	048430	500	57 억		95385	N	N	0	N	00	N
106	20241014	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	10	2	0.15	76315370	11123	14.11	6840	6910	6840	8890	4790	6840	6861.04	0.83	0	776	7266	7052	6946	6732	6626	7000	6680	58	2050	500	4370	10	1	11520000	789	4.57	0.59	12	0.10	1499.00	11641.00	11600	20240328	-40.95	6050	20240806	13.22	11600	-40.95	20240328	6050	13.22	20240806	11600	-40.95	20240328	6050	13.22	20240806	1.97	N	048430	500	57 억		95385	N	N	0	N	00	N
107	20241014	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	40	2	0.58	70348860	10253	13.00	6840	6910	6840	8890	4790	6840	6861.30	0.83	0	524	7266	7052	6946	6732	6626	7000	6680	58	2050	500	4370	10	1	11520000	793	4.59	0.59	12	0.09	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.97	N	048430	500	57 억		95385	N	N	0	N	00	N
108	20241014	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	30	2	0.44	66560850	9701	12.30	6840	6910	6840	8890	4790	6840	6861.24	0.83	0	511	7266	7052	6946	6732	6626	7000	6680	58	2050	500	4370	10	1	11520000	791	4.58	0.59	12	0.08	1499.00	11641.00	11600	20240328	-40.78	6050	20240806	13.55	11600	-40.78	20240328	6050	13.55	20240806	11600	-40.78	20240328	6050	13.55	20240806	1.97	N	048430	500	57 억		95385	N	N	0	N	00	N
109	20241014	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	30	2	0.44	66327570	9667	12.26	6840	6910	6840	8890	4790	6840	6861.24	0.83	0	511	7266	7052	6946	6732	6626	7000	6680	58	2050	500	4370	10	1	11520000	791	4.58	0.59	12	0.08	1499.00	11641.00	11600	20240328	-40.78	6050	20240806	13.55	11600	-40.78	20240328	6050	13.55	20240806	11600	-40.78	20240328	6050	13.55	20240806	1.97	N	048430	500	57 억		95385	N	N	0	N	00	N
110	20241014	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	30	2	0.44	55362990	8068	10.23	6840	6910	6840	8890	4790	6840	6862.05	0.83	0	511	7266	7052	6946	6732	6626	7000	6680	58	2050	500	4370	10	1	11520000	791	4.58	0.59	12	0.07	1499.00	11641.00	11600	20240328	-40.78	6050	20240806	13.55	11600	-40.78	20240328	6050	13.55	20240806	11600	-40.78	20240328	6050	13.55	20240806	1.97	N	048430	500	57 억		95385	N	N	0	N	00	N
111	20241014	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	50	2	0.73	49513310	7215	9.15	6840	6910	6840	8890	4790	6840	6862.55	0.83	0	494	7266	7052	6946	6732	6626	7000	6680	58	2050	500	4370	10	1	11520000	794	4.60	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.97	N	048430	500	57 억		95385	N	N	0	N	00	N
112	20241014	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	70	2	1.02	10172170	1487	1.89	6840	6910	6840	8890	4790	6840	6840.73	0.83	0	-40	7266	7052	6946	6732	6626	7000	6680	58	2050	500	4370	10	1	11520000	796	4.61	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.43	6050	20240806	14.21	11600	-40.43	20240328	6050	14.21	20240806	11600	-40.43	20240328	6050	14.21	20240806	1.97	N	048430	500	57 억		95385	N	N	0	N	00	N
113	20241011	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	0	3	0.00	545393680	78186	538.92	6880	7160	6840	8890	4790	6840	6975.59	0.77	0	6668	6986	6912	6876	6802	6766	6895	6785	58	2050	500	4370	10	1	11520000	788	4.56	0.59	12	0.68	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.95	N	048430	500	57 억		88788	N	N	0	N	00	N
114	20241011	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	50	2	0.73	518309010	74231	511.66	6880	7160	6850	8890	4790	6840	6982.38	0.77	0	7100	6986	6912	6876	6802	6766	6895	6785	58	2050	500	4370	10	1	11520000	794	4.60	0.59	12	0.64	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.95	N	048430	500	57 억		88788	N	N	0	N	00	N
115	20241011	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	40	2	0.58	490740410	70221	484.02	6880	7160	6850	8890	4790	6840	6988.51	0.77	0	7933	6986	6912	6876	6802	6766	6895	6785	58	2050	500	4370	10	1	11520000	793	4.59	0.59	12	0.61	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.95	N	048430	500	57 억		88788	N	N	0	N	00	N
116	20241011	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	80	2	1.17	474951240	67926	468.20	6880	7160	6850	8890	4790	6840	6992.19	0.77	0	7369	6986	6912	6876	6802	6766	6895	6785	58	2050	500	4370	10	1	11520000	797	4.62	0.59	12	0.59	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	1.95	N	048430	500	57 억		88788	N	N	0	N	00	N
117	20241011	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	60	2	0.88	25500420	3698	25.49	6880	6920	6850	8890	4790	6840	6895.73	0.77	0	-596	6986	6912	6876	6802	6766	6895	6785	58	2050	500	4370	10	1	11520000	795	4.60	0.59	12	0.03	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.95	N	048430	500	57 억		88788	N	N	0	N	00	N
118	20241011	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	40	2	0.58	18024770	2614	18.02	6880	6910	6850	8890	4790	6840	6895.47	0.77	0	-725	6986	6912	6876	6802	6766	6895	6785	58	2050	500	4370	10	1	11520000	793	4.59	0.59	12	0.02	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.95	N	048430	500	57 억		88788	N	N	0	N	00	N
119	20241011	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	60	2	0.88	5889660	855	5.89	6880	6910	6850	8890	4790	6840	6888.49	0.77	0	-6	6986	6912	6876	6802	6766	6895	6785	58	2050	500	4370	10	1	11520000	795	4.60	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.95	N	048430	500	57 억		88788	N	N	0	N	00	N
120	20241011	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	60	2	0.88	82620	12	0.08	6880	6910	6870	8890	4790	6840	6885.00	0.77	0	1	6986	6912	6876	6802	6766	6895	6785	58	2050	500	4370	10	1	11520000	795	4.60	0.59	12	0.00	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.95	N	048430	500	57 억		88788	N	N	0	N	00	N
121	20241010	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-70	5	-1.01	98125510	14247	41.10	6890	6950	6840	8980	4840	6910	6887.56	0.76	0	721	7170	7040	6940	6810	6710	7105	6875	58	2070	500	4420	10	1	11520000	788	4.56	0.59	12	0.12	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.93	N	048430	500	57 억		87947	N	N	0	N	00	N
122	20241010	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-20	5	-0.29	64225040	9307	26.85	6890	6950	6860	8980	4840	6910	6900.67	0.76	0	495	7170	7040	6940	6810	6710	7105	6875	58	2070	500	4420	10	1	11520000	794	4.60	0.59	12	0.08	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.93	N	048430	500	57 억		87947	N	N	0	N	00	N
123	20241010	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	0	3	0.00	59544120	8628	24.89	6890	6950	6860	8980	4840	6910	6901.21	0.76	0	508	7170	7040	6940	6810	6710	7105	6875	58	2070	500	4420	10	1	11520000	796	4.61	0.59	12	0.07	1499.00	11641.00	11600	20240328	-40.43	6050	20240806	14.21	11600	-40.43	20240328	6050	14.21	20240806	11600	-40.43	20240328	6050	14.21	20240806	1.93	N	048430	500	57 억		87947	N	N	0	N	00	N
124	20241010	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	0	3	0.00	59246450	8585	24.77	6890	6950	6860	8980	4840	6910	6901.11	0.76	0	523	7170	7040	6940	6810	6710	7105	6875	58	2070	500	4420	10	1	11520000	796	4.61	0.59	12	0.07	1499.00	11641.00	11600	20240328	-40.43	6050	20240806	14.21	11600	-40.43	20240328	6050	14.21	20240806	11600	-40.43	20240328	6050	14.21	20240806	1.93	N	048430	500	57 억		87947	N	N	0	N	00	N
125	20241010	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-40	5	-0.58	49848280	7225	20.84	6890	6950	6860	8980	4840	6910	6899.34	0.76	0	533	7170	7040	6940	6810	6710	7105	6875	58	2070	500	4420	10	1	11520000	791	4.58	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.78	6050	20240806	13.55	11600	-40.78	20240328	6050	13.55	20240806	11600	-40.78	20240328	6050	13.55	20240806	1.93	N	048430	500	57 억		87947	N	N	0	N	00	N
126	20241010	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-10	5	-0.14	29318930	4244	12.24	6890	6950	6860	8980	4840	6910	6908.30	0.76	0	129	7170	7040	6940	6810	6710	7105	6875	58	2070	500	4420	10	1	11520000	795	4.60	0.59	12	0.04	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.93	N	048430	500	57 억		87947	N	N	0	N	00	N
127	20241010	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-20	5	-0.29	8605640	1249	3.60	6890	6950	6860	8980	4840	6910	6889.19	0.76	0	2	7170	7040	6940	6810	6710	7105	6875	58	2070	500	4420	10	1	11520000	794	4.60	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.93	N	048430	500	57 억		87947	N	N	0	N	00	N
128	20241010	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	40	2	0.58	1683410	244	0.70	6890	6950	6890	8980	4840	6910	6896.44	0.76	0	-54	7170	7040	6940	6810	6710	7105	6875	58	2070	500	4420	10	1	11520000	801	4.64	0.60	12	0.00	1499.00	11641.00	11600	20240328	-40.09	6050	20240806	14.88	11600	-40.09	20240328	6050	14.88	20240806	11600	-40.09	20240328	6050	14.88	20240806	1.93	N	048430	500	57 억		87947	N	N	0	N	00	N
129	20241008	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	0	3	0.00	225555690	32585	360.97	6900	7070	6840	8980	4840	6910	6922.07	0.79	0	-3045	7063	6986	6903	6826	6743	7025	6865	58	2070	500	4420	10	1	11520000	796	4.61	0.59	12	0.28	1499.00	11641.00	11600	20240328	-40.43	6050	20240806	14.21	11600	-40.43	20240328	6050	14.21	20240806	11600	-40.43	20240328	6050	14.21	20240806	1.97	N	048430	500	57 억		91038	N	N	0	N	00	N
130	20241008	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-10	5	-0.14	175356330	25310	280.38	6900	7070	6840	8980	4840	6910	6928.34	0.79	0	-2451	7063	6986	6903	6826	6743	7025	6865	58	2070	500	4420	10	1	11520000	795	4.60	0.59	12	0.22	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.97	N	048430	500	57 억		91038	N	N	0	N	00	N
131	20241008	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-20	5	-0.29	48458060	7044	78.03	6900	6930	6840	8980	4840	6910	6879.34	0.79	0	11	7063	6986	6903	6826	6743	7025	6865	58	2070	500	4420	10	1	11520000	794	4.60	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.97	N	048430	500	57 억		91038	N	N	0	N	00	N
132	20241008	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-10	5	-0.14	46923210	6821	75.56	6900	6930	6840	8980	4840	6910	6879.23	0.79	0	99	7063	6986	6903	6826	6743	7025	6865	58	2070	500	4420	10	1	11520000	795	4.60	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.97	N	048430	500	57 억		91038	N	N	0	N	00	N
133	20241008	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-10	5	-0.14	45871680	6668	73.87	6900	6930	6840	8980	4840	6910	6879.38	0.79	0	113	7063	6986	6903	6826	6743	7025	6865	58	2070	500	4420	10	1	11520000	795	4.60	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.97	N	048430	500	57 억		91038	N	N	0	N	00	N
134	20241008	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-10	5	-0.14	45747600	6650	73.67	6900	6930	6840	8980	4840	6910	6879.34	0.79	0	128	7063	6986	6903	6826	6743	7025	6865	58	2070	500	4420	10	1	11520000	795	4.60	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.97	N	048430	500	57 억		91038	N	N	0	N	00	N
135	20241008	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	10	2	0.14	18586370	2696	29.87	6900	6920	6860	8980	4840	6910	6894.05	0.79	0	341	7063	6986	6903	6826	6743	7025	6865	58	2070	500	4420	10	1	11520000	797	4.62	0.59	12	0.02	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	1.97	N	048430	500	57 억		91038	N	N	0	N	00	N
136	20241008	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-10	5	-0.14	2194470	318	3.52	6900	6910	6900	8980	4840	6910	6900.85	0.79	0	11	7063	6986	6903	6826	6743	7025	6865	58	2070	500	4420	10	1	11520000	795	4.60	0.59	12	0.00	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.97	N	048430	500	57 억		91038	N	N	0	N	00	N
137	20241007	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	70	2	1.02	61524560	8926	76.07	6830	6980	6820	8890	4790	6840	6892.74	0.77	0	2169	7000	6920	6860	6780	6720	6910	6770	58	2050	500	4370	10	1	11520000	796	4.61	0.59	12	0.08	1499.00	11641.00	11600	20240328	-40.43	6050	20240806	14.21	11600	-40.43	20240328	6050	14.21	20240806	11600	-40.43	20240328	6050	14.21	20240806	2.00	N	048430	500	57 억		88869	N	N	0	N	00	N
138	20241007	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	40	2	0.58	43891420	6377	54.35	6830	6980	6820	8890	4790	6840	6882.77	0.77	0	2108	7000	6920	6860	6780	6720	6910	6770	58	2050	500	4370	10	1	11520000	793	4.59	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	2.00	N	048430	500	57 억		88869	N	N	0	N	00	N
139	20241007	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	30	2	0.44	28028930	4075	34.73	6830	6980	6820	8890	4790	6840	6878.27	0.77	0	1186	7000	6920	6860	6780	6720	6910	6770	58	2050	500	4370	10	1	11520000	791	4.58	0.59	12	0.04	1499.00	11641.00	11600	20240328	-40.78	6050	20240806	13.55	11600	-40.78	20240328	6050	13.55	20240806	11600	-40.78	20240328	6050	13.55	20240806	2.00	N	048430	500	57 억		88869	N	N	0	N	00	N
140	20241007	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	60	2	0.88	22774040	3311	28.22	6830	6980	6820	8890	4790	6840	6878.30	0.77	0	811	7000	6920	6860	6780	6720	6910	6770	58	2050	500	4370	10	1	11520000	795	4.60	0.59	12	0.03	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	2.00	N	048430	500	57 억		88869	N	N	0	N	00	N
141	20241007	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	50	2	0.73	15423590	2244	19.12	6830	6980	6820	8890	4790	6840	6873.26	0.77	0	316	7000	6920	6860	6780	6720	6910	6770	58	2050	500	4370	10	1	11520000	794	4.60	0.59	12	0.02	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	2.00	N	048430	500	57 억		88869	N	N	0	N	00	N
142	20241007	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	40	2	0.58	10665760	1552	13.23	6830	6980	6820	8890	4790	6840	6872.27	0.77	0	103	7000	6920	6860	6780	6720	6910	6770	58	2050	500	4370	10	1	11520000	793	4.59	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	2.00	N	048430	500	57 억		88869	N	N	0	N	00	N
143	20241007	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	40	2	0.58	10363080	1508	12.85	6830	6980	6820	8890	4790	6840	6872.07	0.77	0	103	7000	6920	6860	6780	6720	6910	6770	58	2050	500	4370	10	1	11520000	793	4.59	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	2.00	N	048430	500	57 억		88869	N	N	0	N	00	N
144	20241007	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	70	2	1.02	3841270	554	4.72	6830	6980	6830	8890	4790	6840	6933.70	0.77	0	36	7000	6920	6860	6780	6720	6910	6770	58	2050	500	4370	10	1	11520000	796	4.61	0.59	12	0.00	1499.00	11641.00	11600	20240328	-40.43	6050	20240806	14.21	11600	-40.43	20240328	6050	14.21	20240806	11600	-40.43	20240328	6050	14.21	20240806	2.00	N	048430	500	57 억		88869	N	N	0	N	00	N
145	20241004	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	0	3	0.00	79349330	11597	23.07	6840	6940	6800	8890	4790	6840	6842.23	0.78	0	-613	7246	7042	6876	6672	6506	7145	6775	58	2050	500	4370	10	1	11520000	788	4.56	0.59	12	0.10	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.98	N	048430	500	57 억		89456	N	N	0	N	00	N
146	20241004	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	20	2	0.29	61487340	8984	17.87	6840	6940	6800	8890	4790	6840	6844.09	0.78	0	-656	7246	7042	6876	6672	6506	7145	6775	58	2050	500	4370	10	1	11520000	790	4.58	0.59	12	0.08	1499.00	11641.00	11600	20240328	-40.86	6050	20240806	13.39	11600	-40.86	20240328	6050	13.39	20240806	11600	-40.86	20240328	6050	13.39	20240806	1.98	N	048430	500	57 억		89456	N	N	0	N	00	N
147	20241004	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-10	5	-0.15	41082540	5991	11.92	6840	6940	6800	8890	4790	6840	6857.38	0.78	0	-777	7246	7042	6876	6672	6506	7145	6775	58	2050	500	4370	10	1	11520000	787	4.56	0.59	12	0.05	1499.00	11641.00	11600	20240328	-41.12	6050	20240806	12.89	11600	-41.12	20240328	6050	12.89	20240806	11600	-41.12	20240328	6050	12.89	20240806	1.98	N	048430	500	57 억		89456	N	N	0	N	00	N
148	20241004	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	20	2	0.29	30136150	4391	8.73	6840	6940	6800	8890	4790	6840	6863.16	0.78	0	-679	7246	7042	6876	6672	6506	7145	6775	58	2050	500	4370	10	1	11520000	790	4.58	0.59	12	0.04	1499.00	11641.00	11600	20240328	-40.86	6050	20240806	13.39	11600	-40.86	20240328	6050	13.39	20240806	11600	-40.86	20240328	6050	13.39	20240806	1.98	N	048430	500	57 억		89456	N	N	0	N	00	N
149	20241004	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	0	3	0.00	24605800	3583	7.13	6840	6940	6800	8890	4790	6840	6867.37	0.78	0	-188	7246	7042	6876	6672	6506	7145	6775	58	2050	500	4370	10	1	11520000	788	4.56	0.59	12	0.03	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.98	N	048430	500	57 억		89456	N	N	0	N	00	N
150	20241004	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	80	2	1.17	11569250	1684	3.35	6840	6940	6800	8890	4790	6840	6870.10	0.78	0	-68	7246	7042	6876	6672	6506	7145	6775	58	2050	500	4370	10	1	11520000	797	4.62	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	1.98	N	048430	500	57 억		89456	N	N	0	N	00	N
151	20241004	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	40	2	0.58	5250100	768	1.53	6840	6880	6800	8890	4790	6840	6836.07	0.78	0	-80	7246	7042	6876	6672	6506	7145	6775	58	2050	500	4370	10	1	11520000	793	4.59	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.98	N	048430	500	57 억		89456	N	N	0	N	00	N
152	20241004	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	0	3	0.00	177840	26	0.05	6840	6840	6840	8890	4790	6840	6840.00	0.78	0	-3	7246	7042	6876	6672	6506	7145	6775	58	2050	500	4370	10	1	11520000	788	4.56	0.59	12	0.00	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.98	N	048430	500	57 억		89456	N	N	0	N	00	N
153	20241002	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-50	5	-0.73	344706060	50195	246.19	6760	7080	6710	8950	4830	6890	6867.34	0.69	0	9725	7056	6972	6896	6812	6736	6935	6775	58	2060	500	4400	10	1	11520000	788	4.56	0.59	12	0.44	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.97	N	048430	500	57 억		79754	N	N	0	N	00	N
154	20241002	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-20	5	-0.29	301299930	43869	215.16	6760	7080	6710	8950	4830	6890	6868.17	0.69	0	10688	7056	6972	6896	6812	6736	6935	6775	58	2060	500	4400	10	1	11520000	791	4.58	0.59	12	0.38	1499.00	11641.00	11600	20240328	-40.78	6050	20240806	13.55	11600	-40.78	20240328	6050	13.55	20240806	11600	-40.78	20240328	6050	13.55	20240806	1.97	N	048430	500	57 억		79754	N	N	0	N	00	N
155	20241002	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-60	5	-0.87	279916060	40749	199.86	6760	7080	6710	8950	4830	6890	6869.27	0.69	0	11152	7056	6972	6896	6812	6736	6935	6775	58	2060	500	4400	10	1	11520000	787	4.56	0.59	12	0.35	1499.00	11641.00	11600	20240328	-41.12	6050	20240806	12.89	11600	-41.12	20240328	6050	12.89	20240806	11600	-41.12	20240328	6050	12.89	20240806	1.97	N	048430	500	57 억		79754	N	N	0	N	00	N
156	20241002	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-20	5	-0.29	101882510	15036	73.75	6760	6870	6710	8950	4830	6890	6775.91	0.69	0	4061	7056	6972	6896	6812	6736	6935	6775	58	2060	500	4400	10	1	11520000	791	4.58	0.59	12	0.13	1499.00	11641.00	11600	20240328	-40.78	6050	20240806	13.55	11600	-40.78	20240328	6050	13.55	20240806	11600	-40.78	20240328	6050	13.55	20240806	1.97	N	048430	500	57 억		79754	N	N	0	N	00	N
157	20241002	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-90	5	-1.31	89851920	13275	65.11	6760	6850	6710	8950	4830	6890	6768.51	0.69	0	2730	7056	6972	6896	6812	6736	6935	6775	58	2060	500	4400	10	1	11520000	783	4.54	0.58	12	0.12	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.97	N	048430	500	57 억		79754	N	N	0	N	00	N
158	20241002	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-50	5	-0.73	83173850	12297	60.31	6760	6840	6710	8950	4830	6890	6763.75	0.69	0	3016	7056	6972	6896	6812	6736	6935	6775	58	2060	500	4400	10	1	11520000	788	4.56	0.59	12	0.11	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.97	N	048430	500	57 억		79754	N	N	0	N	00	N
159	20241002	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-110	5	-1.60	57843950	8570	42.03	6760	6830	6710	8950	4830	6890	6749.59	0.69	0	-371	7056	6972	6896	6812	6736	6935	6775	58	2060	500	4400	10	1	11520000	781	4.52	0.58	12	0.07	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	1.97	N	048430	500	57 억		79754	N	N	0	N	00	N
160	20241002	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-150	5	-2.18	27756640	4106	20.14	6760	6830	6740	8950	4830	6890	6760.02	0.69	0	-381	7056	6972	6896	6812	6736	6935	6775	58	2060	500	4400	10	1	11520000	776	4.50	0.58	12	0.04	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.97	N	048430	500	57 억		79754	N	N	0	N	00	N