KissMeData/109080/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	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	0	3	0.00	58337800	8313	145.51	6950	7130	6900	9250	4990	7120	7017.65	0.00	0	-91	7273	7196	7073	6996	6873	7235	7035	28	2130	500	4980	10	1	5636000	401	17.41	0.70	12	0.15	409.00	10101.00	11480	20240110	-37.98	6700	20241023	6.27	11480	-37.98	20240110	6700	6.27	20241023	11480	-37.98	20240110	6700	6.27	20241023	1.80	N	109080	500	28 억		0	N	N	0	N	00	N
3	20241031	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	0	3	0.00	55761970	7951	139.17	6950	7120	6900	9250	4990	7120	7013.20	0.00	0	-24	7273	7196	7073	6996	6873	7235	7035	28	2130	500	4980	10	1	5636000	401	17.41	0.70	12	0.14	409.00	10101.00	11480	20240110	-37.98	6700	20241023	6.27	11480	-37.98	20240110	6700	6.27	20241023	11480	-37.98	20240110	6700	6.27	20241023	1.80	N	109080	500	28 억		0	N	N	0	N	00	N
4	20241031	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-130	5	-1.83	23976120	3445	60.30	6950	7080	6900	9250	4990	7120	6959.69	0.00	0	-139	7273	7196	7073	6996	6873	7235	7035	28	2130	500	4980	10	1	5636000	394	17.09	0.69	12	0.06	409.00	10101.00	11480	20240110	-39.11	6700	20241023	4.33	11480	-39.11	20240110	6700	4.33	20241023	11480	-39.11	20240110	6700	4.33	20241023	1.80	N	109080	500	28 억		0	N	N	0	N	00	N
5	20241031	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-110	5	-1.54	22958470	3299	57.75	6950	7080	6900	9250	4990	7120	6959.22	0.00	0	-3	7273	7196	7073	6996	6873	7235	7035	28	2130	500	4980	10	1	5636000	395	17.14	0.69	12	0.06	409.00	10101.00	11480	20240110	-38.94	6700	20241023	4.63	11480	-38.94	20240110	6700	4.63	20241023	11480	-38.94	20240110	6700	4.63	20241023	1.80	N	109080	500	28 억		0	N	N	0	N	00	N
6	20241031	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-130	5	-1.83	21913360	3149	55.12	6950	7080	6900	9250	4990	7120	6958.83	0.00	0	-3	7273	7196	7073	6996	6873	7235	7035	28	2130	500	4980	10	1	5636000	394	17.09	0.69	12	0.06	409.00	10101.00	11480	20240110	-39.11	6700	20241023	4.33	11480	-39.11	20240110	6700	4.33	20241023	11480	-39.11	20240110	6700	4.33	20241023	1.80	N	109080	500	28 억		0	N	N	0	N	00	N
7	20241031	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-110	5	-1.54	11762040	1694	29.65	6950	7080	6900	9250	4990	7120	6943.35	0.00	0	108	7273	7196	7073	6996	6873	7235	7035	28	2130	500	4980	10	1	5636000	395	17.14	0.69	12	0.03	409.00	10101.00	11480	20240110	-38.94	6700	20241023	4.63	11480	-38.94	20240110	6700	4.63	20241023	11480	-38.94	20240110	6700	4.63	20241023	1.80	N	109080	500	28 억		0	N	N	0	N	00	N
8	20241031	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-120	5	-1.69	5437600	781	13.67	6950	7080	6930	9250	4990	7120	6962.36	0.00	0	54	7273	7196	7073	6996	6873	7235	7035	28	2130	500	4980	10	1	5636000	395	17.11	0.69	12	0.01	409.00	10101.00	11480	20240110	-39.02	6700	20241023	4.48	11480	-39.02	20240110	6700	4.48	20241023	11480	-39.02	20240110	6700	4.48	20241023	1.80	N	109080	500	28 억		0	N	N	0	N	00	N
9	20241031	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-120	5	-1.69	2426320	349	6.11	6950	7080	6950	9250	4990	7120	6952.21	0.00	0	84	7273	7196	7073	6996	6873	7235	7035	28	2130	500	4980	10	1	5636000	395	17.11	0.69	12	0.01	409.00	10101.00	11480	20240110	-39.02	6700	20241023	4.48	11480	-39.02	20240110	6700	4.48	20241023	11480	-39.02	20240110	6700	4.48	20241023	1.80	N	109080	500	28 억		0	N	N	0	N	00	N
10	20241030	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-40	5	-0.56	39811890	5664	47.53	7020	7150	6950	9300	5020	7160	7028.94	0.00	0	-124	7346	7252	7066	6972	6786	7300	7020	28	2140	500	5010	10	1	5636000	401	17.41	0.70	12	0.10	409.00	10101.00	11480	20240110	-37.98	6700	20241023	6.27	11480	-37.98	20240110	6700	6.27	20241023	11480	-37.98	20240110	6700	6.27	20241023	1.81	N	109080	500	28 억		0	N	N	0	N	00	N
11	20241030	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-110	5	-1.54	32090080	4574	38.39	7020	7100	6950	9300	5020	7160	7015.76	0.00	0	-97	7346	7252	7066	6972	6786	7300	7020	28	2140	500	5010	10	1	5636000	397	17.24	0.70	12	0.08	409.00	10101.00	11480	20240110	-38.59	6700	20241023	5.22	11480	-38.59	20240110	6700	5.22	20241023	11480	-38.59	20240110	6700	5.22	20241023	1.81	N	109080	500	28 억		0	N	N	0	N	00	N
12	20241030	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-200	5	-2.79	21491920	3066	25.73	7020	7100	6950	9300	5020	7160	7009.76	0.00	0	-33	7346	7252	7066	6972	6786	7300	7020	28	2140	500	5010	10	1	5636000	392	17.02	0.69	12	0.05	409.00	10101.00	11480	20240110	-39.37	6700	20241023	3.88	11480	-39.37	20240110	6700	3.88	20241023	11480	-39.37	20240110	6700	3.88	20241023	1.81	N	109080	500	28 억		0	N	N	0	N	00	N
13	20241030	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-180	5	-2.51	15854950	2258	18.95	7020	7100	6970	9300	5020	7160	7021.68	0.00	0	143	7346	7252	7066	6972	6786	7300	7020	28	2140	500	5010	10	1	5636000	393	17.07	0.69	12	0.04	409.00	10101.00	11480	20240110	-39.20	6700	20241023	4.18	11480	-39.20	20240110	6700	4.18	20241023	11480	-39.20	20240110	6700	4.18	20241023	1.81	N	109080	500	28 억		0	N	N	0	N	00	N
14	20241030	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-110	5	-1.54	13668800	1945	16.32	7020	7100	6980	9300	5020	7160	7027.66	0.00	0	130	7346	7252	7066	6972	6786	7300	7020	28	2140	500	5010	10	1	5636000	397	17.24	0.70	12	0.03	409.00	10101.00	11480	20240110	-38.59	6700	20241023	5.22	11480	-38.59	20240110	6700	5.22	20241023	11480	-38.59	20240110	6700	5.22	20241023	1.81	N	109080	500	28 억		0	N	N	0	N	00	N
15	20241030	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-110	5	-1.54	10329040	1469	12.33	7020	7100	6980	9300	5020	7160	7031.34	0.00	0	141	7346	7252	7066	6972	6786	7300	7020	28	2140	500	5010	10	1	5636000	397	17.24	0.70	12	0.03	409.00	10101.00	11480	20240110	-38.59	6700	20241023	5.22	11480	-38.59	20240110	6700	5.22	20241023	11480	-38.59	20240110	6700	5.22	20241023	1.81	N	109080	500	28 억		0	N	N	0	N	00	N
16	20241030	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-60	5	-0.84	8501270	1208	10.14	7020	7100	6990	9300	5020	7160	7037.48	0.00	0	188	7346	7252	7066	6972	6786	7300	7020	28	2140	500	5010	10	1	5636000	400	17.36	0.70	12	0.02	409.00	10101.00	11480	20240110	-38.15	6700	20241023	5.97	11480	-38.15	20240110	6700	5.97	20241023	11480	-38.15	20240110	6700	5.97	20241023	1.81	N	109080	500	28 억		0	N	N	0	N	00	N
17	20241030	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-120	5	-1.68	3013460	428	3.59	7020	7100	7020	9300	5020	7160	7040.79	0.00	0	59	7346	7252	7066	6972	6786	7300	7020	28	2140	500	5010	10	1	5636000	397	17.21	0.70	12	0.01	409.00	10101.00	11480	20240110	-38.68	6700	20241023	5.07	11480	-38.68	20240110	6700	5.07	20241023	11480	-38.68	20240110	6700	5.07	20241023	1.81	N	109080	500	28 억		0	N	N	0	N	00	N
18	20241029	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	130	2	1.85	83782720	11915	177.28	7030	7160	6880	9130	4930	7030	7031.70	0.00	0	-487	7183	7106	6953	6876	6723	7145	6915	28	2100	500	4920	10	1	5636000	404	17.51	0.71	12	0.21	409.00	10101.00	11480	20240110	-37.63	6700	20241023	6.87	11480	-37.63	20240110	6700	6.87	20241023	11480	-37.63	20240110	6700	6.87	20241023	1.86	N	109080	500	28 억		0	N	N	0	N	00	N
19	20241029	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	130	2	1.85	80373960	11438	170.18	7030	7160	6880	9130	4930	7030	7026.92	0.00	0	-422	7183	7106	6953	6876	6723	7145	6915	28	2100	500	4920	10	1	5636000	404	17.51	0.71	12	0.20	409.00	10101.00	11480	20240110	-37.63	6700	20241023	6.87	11480	-37.63	20240110	6700	6.87	20241023	11480	-37.63	20240110	6700	6.87	20241023	1.86	N	109080	500	28 억		0	N	N	0	N	00	N
20	20241029	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	10	2	0.14	38485180	5518	82.10	7030	7080	6880	9130	4930	7030	6974.48	0.00	0	-434	7183	7106	6953	6876	6723	7145	6915	28	2100	500	4920	10	1	5636000	397	17.21	0.70	12	0.10	409.00	10101.00	11480	20240110	-38.68	6700	20241023	5.07	11480	-38.68	20240110	6700	5.07	20241023	11480	-38.68	20240110	6700	5.07	20241023	1.86	N	109080	500	28 억		0	N	N	0	N	00	N
21	20241029	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	0	3	0.00	36865910	5287	78.66	7030	7080	6880	9130	4930	7030	6972.94	0.00	0	-316	7183	7106	6953	6876	6723	7145	6915	28	2100	500	4920	10	1	5636000	396	17.19	0.70	12	0.09	409.00	10101.00	11480	20240110	-38.76	6700	20241023	4.93	11480	-38.76	20240110	6700	4.93	20241023	11480	-38.76	20240110	6700	4.93	20241023	1.86	N	109080	500	28 억		0	N	N	0	N	00	N
22	20241029	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	40	2	0.57	33536410	4811	71.58	7030	7070	6880	9130	4930	7030	6970.78	0.00	0	-325	7183	7106	6953	6876	6723	7145	6915	28	2100	500	4920	10	1	5636000	398	17.29	0.70	12	0.09	409.00	10101.00	11480	20240110	-38.41	6700	20241023	5.52	11480	-38.41	20240110	6700	5.52	20241023	11480	-38.41	20240110	6700	5.52	20241023	1.86	N	109080	500	28 억		0	N	N	0	N	00	N
23	20241029	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-50	5	-0.71	25715550	3700	55.05	7030	7050	6880	9130	4930	7030	6950.15	0.00	0	-188	7183	7106	6953	6876	6723	7145	6915	28	2100	500	4920	10	1	5636000	393	17.07	0.69	12	0.07	409.00	10101.00	11480	20240110	-39.20	6700	20241023	4.18	11480	-39.20	20240110	6700	4.18	20241023	11480	-39.20	20240110	6700	4.18	20241023	1.86	N	109080	500	28 억		0	N	N	0	N	00	N
24	20241029	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-110	5	-1.56	24072030	3463	51.53	7030	7050	6880	9130	4930	7030	6951.21	0.00	0	-169	7183	7106	6953	6876	6723	7145	6915	28	2100	500	4920	10	1	5636000	390	16.92	0.69	12	0.06	409.00	10101.00	11480	20240110	-39.72	6700	20241023	3.28	11480	-39.72	20240110	6700	3.28	20241023	11480	-39.72	20240110	6700	3.28	20241023	1.86	N	109080	500	28 억		0	N	N	0	N	00	N
25	20241028	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	20	2	0.29	46808660	6721	114.32	6900	7030	6800	9110	4910	7010	6964.54	0.00	0	-303	7290	7150	6980	6840	6670	7220	6910	28	2100	500	4900	10	1	5636000	396	17.19	0.70	12	0.12	409.00	10101.00	11480	20240110	-38.76	6700	20241023	4.93	11480	-38.76	20240110	6700	4.93	20241023	11480	-38.76	20240110	6700	4.93	20241023	1.89	N	109080	500	28 억		0	N	N	0	N	00	N
26	20241028	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	20	2	0.29	46773510	6716	114.24	6900	7030	6800	9110	4910	7010	6964.49	0.00	0	-303	7290	7150	6980	6840	6670	7220	6910	28	2100	500	4900	10	1	5636000	396	17.19	0.70	12	0.12	409.00	10101.00	11480	20240110	-38.76	6700	20241023	4.93	11480	-38.76	20240110	6700	4.93	20241023	11480	-38.76	20240110	6700	4.93	20241023	1.89	N	109080	500	28 억		0	N	N	0	N	00	N
27	20241028	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-40	5	-0.57	20856200	3008	51.17	6900	7030	6800	9110	4910	7010	6933.58	0.00	0	-290	7290	7150	6980	6840	6670	7220	6910	28	2100	500	4900	10	1	5636000	393	17.04	0.69	12	0.05	409.00	10101.00	11480	20240110	-39.29	6700	20241023	4.03	11480	-39.29	20240110	6700	4.03	20241023	11480	-39.29	20240110	6700	4.03	20241023	1.89	N	109080	500	28 억		0	N	N	0	N	00	N
28	20241028	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-90	5	-1.28	19155480	2762	46.98	6900	7030	6800	9110	4910	7010	6935.37	0.00	0	-176	7290	7150	6980	6840	6670	7220	6910	28	2100	500	4900	10	1	5636000	390	16.92	0.69	12	0.05	409.00	10101.00	11480	20240110	-39.72	6700	20241023	3.28	11480	-39.72	20240110	6700	3.28	20241023	11480	-39.72	20240110	6700	3.28	20241023	1.89	N	109080	500	28 억		0	N	N	0	N	00	N
29	20241028	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-100	5	-1.43	18052940	2602	44.26	6900	7030	6800	9110	4910	7010	6938.10	0.00	0	-127	7290	7150	6980	6840	6670	7220	6910	28	2100	500	4900	10	1	5636000	389	16.89	0.68	12	0.05	409.00	10101.00	11480	20240110	-39.81	6700	20241023	3.13	11480	-39.81	20240110	6700	3.13	20241023	11480	-39.81	20240110	6700	3.13	20241023	1.89	N	109080	500	28 억		0	N	N	0	N	00	N
30	20241028	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-30	5	-0.43	17650210	2544	43.27	6900	7030	6800	9110	4910	7010	6937.98	0.00	0	-84	7290	7150	6980	6840	6670	7220	6910	28	2100	500	4900	10	1	5636000	393	17.07	0.69	12	0.05	409.00	10101.00	11480	20240110	-39.20	6700	20241023	4.18	11480	-39.20	20240110	6700	4.18	20241023	11480	-39.20	20240110	6700	4.18	20241023	1.89	N	109080	500	28 억		0	N	N	0	N	00	N
31	20241028	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	10	2	0.14	16745680	2415	41.08	6900	7030	6800	9110	4910	7010	6934.03	0.00	0	-57	7290	7150	6980	6840	6670	7220	6910	28	2100	500	4900	10	1	5636000	396	17.16	0.69	12	0.04	409.00	10101.00	11480	20240110	-38.85	6700	20241023	4.78	11480	-38.85	20240110	6700	4.78	20241023	11480	-38.85	20240110	6700	4.78	20241023	1.89	N	109080	500	28 억		0	N	N	0	N	00	N
32	20241028	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-160	5	-2.28	6842690	995	16.92	6900	7030	6800	9110	4910	7010	6877.08	0.00	0	223	7290	7150	6980	6840	6670	7220	6910	28	2100	500	4900	10	1	5636000	386	16.75	0.68	12	0.02	409.00	10101.00	11480	20240110	-40.33	6700	20241023	2.24	11480	-40.33	20240110	6700	2.24	20241023	11480	-40.33	20240110	6700	2.24	20241023	1.89	N	109080	500	28 억		0	N	N	0	N	00	N
33	20241025	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	120	2	1.74	41205340	5879	81.49	6830	7120	6810	8950	4830	6890	7008.90	0.00	0	-215	6996	6942	6876	6822	6756	6970	6850	28	2060	500	4820	10	1	5636000	395	17.14	0.69	12	0.10	409.00	10101.00	11480	20240110	-38.94	6700	20241023	4.63	11480	-38.94	20240110	6700	4.63	20241023	11480	-38.94	20240110	6700	4.63	20241023	1.93	N	109080	500	28 억		0	N	N	0	N	00	N
34	20241025	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	120	2	1.74	38343030	5471	75.84	6830	7120	6810	8950	4830	6890	7008.41	0.00	0	-208	6996	6942	6876	6822	6756	6970	6850	28	2060	500	4820	10	1	5636000	395	17.14	0.69	12	0.10	409.00	10101.00	11480	20240110	-38.94	6700	20241023	4.63	11480	-38.94	20240110	6700	4.63	20241023	11480	-38.94	20240110	6700	4.63	20241023	1.93	N	109080	500	28 억		0	N	N	0	N	00	N
35	20241025	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	120	2	1.74	31642340	4516	62.60	6830	7120	6810	8950	4830	6890	7006.72	0.00	0	-230	6996	6942	6876	6822	6756	6970	6850	28	2060	500	4820	10	1	5636000	395	17.14	0.69	12	0.08	409.00	10101.00	11480	20240110	-38.94	6700	20241023	4.63	11480	-38.94	20240110	6700	4.63	20241023	11480	-38.94	20240110	6700	4.63	20241023	1.93	N	109080	500	28 억		0	N	N	0	N	00	N
36	20241025	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	210	2	3.05	20971720	2993	41.49	6830	7120	6810	8950	4830	6890	7006.92	0.00	0	-166	6996	6942	6876	6822	6756	6970	6850	28	2060	500	4820	10	1	5636000	400	17.36	0.70	12	0.05	409.00	10101.00	11480	20240110	-38.15	6700	20241023	5.97	11480	-38.15	20240110	6700	5.97	20241023	11480	-38.15	20240110	6700	5.97	20241023	1.93	N	109080	500	28 억		0	N	N	0	N	00	N
37	20241025	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	160	2	2.32	17131190	2452	33.99	6830	7120	6810	8950	4830	6890	6986.62	0.00	0	-165	6996	6942	6876	6822	6756	6970	6850	28	2060	500	4820	10	1	5636000	397	17.24	0.70	12	0.04	409.00	10101.00	11480	20240110	-38.59	6700	20241023	5.22	11480	-38.59	20240110	6700	5.22	20241023	11480	-38.59	20240110	6700	5.22	20241023	1.93	N	109080	500	28 억		0	N	N	0	N	00	N
38	20241025	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	0	3	0.00	6211350	900	12.48	6830	6980	6810	8950	4830	6890	6901.50	0.00	0	-112	6996	6942	6876	6822	6756	6970	6850	28	2060	500	4820	10	1	5636000	388	16.85	0.68	12	0.02	409.00	10101.00	11480	20240110	-39.98	6700	20241023	2.84	11480	-39.98	20240110	6700	2.84	20241023	11480	-39.98	20240110	6700	2.84	20241023	1.93	N	109080	500	28 억		0	N	N	0	N	00	N
39	20241025	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	90	2	1.31	4470940	646	8.95	6830	6980	6830	8950	4830	6890	6920.96	0.00	0	-139	6996	6942	6876	6822	6756	6970	6850	28	2060	500	4820	10	1	5636000	393	17.07	0.69	12	0.01	409.00	10101.00	11480	20240110	-39.20	6700	20241023	4.18	11480	-39.20	20240110	6700	4.18	20241023	11480	-39.20	20240110	6700	4.18	20241023	1.93	N	109080	500	28 억		0	N	N	0	N	00	N
40	20241025	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	0	3	0.00	636930	93	1.29	6830	6890	6830	8950	4830	6890	6848.71	0.00	0	46	6996	6942	6876	6822	6756	6970	6850	28	2060	500	4820	10	1	5636000	388	16.85	0.68	12	0.00	409.00	10101.00	11480	20240110	-39.98	6700	20241023	2.84	11480	-39.98	20240110	6700	2.84	20241023	11480	-39.98	20240110	6700	2.84	20241023	1.93	N	109080	500	28 억		0	N	N	0	N	00	N
41	20241024	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-10	5	-0.14	49652920	7214	119.04	6840	6930	6810	8970	4830	6900	6882.86	0.00	0	-205	7060	6980	6840	6760	6620	7020	6800	28	2070	500	4830	10	1	5636000	388	16.85	0.68	12	0.13	409.00	10101.00	11480	20240110	-39.98	6700	20241023	2.84	11480	-39.98	20240110	6700	2.84	20241023	11480	-39.98	20240110	6700	2.84	20241023	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
42	20241024	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	30	2	0.43	42326270	6152	101.52	6840	6930	6810	8970	4830	6900	6880.08	0.00	0	-60	7060	6980	6840	6760	6620	7020	6800	28	2070	500	4830	10	1	5636000	391	16.94	0.69	12	0.11	409.00	10101.00	11480	20240110	-39.63	6700	20241023	3.43	11480	-39.63	20240110	6700	3.43	20241023	11480	-39.63	20240110	6700	3.43	20241023	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
43	20241024	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-30	5	-0.43	30308280	4410	72.77	6840	6930	6810	8970	4830	6900	6872.63	0.00	0	46	7060	6980	6840	6760	6620	7020	6800	28	2070	500	4830	10	1	5636000	387	16.80	0.68	12	0.08	409.00	10101.00	11480	20240110	-40.16	6700	20241023	2.54	11480	-40.16	20240110	6700	2.54	20241023	11480	-40.16	20240110	6700	2.54	20241023	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
44	20241024	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-30	5	-0.43	28341250	4123	68.04	6840	6930	6840	8970	4830	6900	6873.94	0.00	0	27	7060	6980	6840	6760	6620	7020	6800	28	2070	500	4830	10	1	5636000	387	16.80	0.68	12	0.07	409.00	10101.00	11480	20240110	-40.16	6700	20241023	2.54	11480	-40.16	20240110	6700	2.54	20241023	11480	-40.16	20240110	6700	2.54	20241023	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
45	20241024	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	0	3	0.00	18893700	2748	45.35	6840	6930	6840	8970	4830	6900	6875.44	0.00	0	53	7060	6980	6840	6760	6620	7020	6800	28	2070	500	4830	10	1	5636000	389	16.87	0.68	12	0.05	409.00	10101.00	11480	20240110	-39.90	6700	20241023	2.99	11480	-39.90	20240110	6700	2.99	20241023	11480	-39.90	20240110	6700	2.99	20241023	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
46	20241024	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	0	3	0.00	9625350	1400	23.10	6840	6930	6840	8970	4830	6900	6875.25	0.00	0	149	7060	6980	6840	6760	6620	7020	6800	28	2070	500	4830	10	1	5636000	389	16.87	0.68	12	0.02	409.00	10101.00	11480	20240110	-39.90	6700	20241023	2.99	11480	-39.90	20240110	6700	2.99	20241023	11480	-39.90	20240110	6700	2.99	20241023	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
47	20241024	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	0	3	0.00	5237070	763	12.59	6840	6900	6840	8970	4830	6900	6863.79	0.00	0	153	7060	6980	6840	6760	6620	7020	6800	28	2070	500	4830	10	1	5636000	389	16.87	0.68	12	0.01	409.00	10101.00	11480	20240110	-39.90	6700	20241023	2.99	11480	-39.90	20240110	6700	2.99	20241023	11480	-39.90	20240110	6700	2.99	20241023	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
48	20241024	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	0	3	0.00	1205460	176	2.90	6840	6900	6840	8970	4830	6900	6849.20	0.00	0	126	7060	6980	6840	6760	6620	7020	6800	28	2070	500	4830	10	1	5636000	389	16.87	0.68	12	0.00	409.00	10101.00	11480	20240110	-39.90	6700	20241023	2.99	11480	-39.90	20240110	6700	2.99	20241023	11480	-39.90	20240110	6700	2.99	20241023	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
49	20241023	160817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6900	70	2	1.02	41065580	6059	101.35	6710	6920	6700	8870	4790	6830	6777.62	0.00	0	-167	7163	6996	6913	6746	6663	6955	6705	28	2040	500	4780	10	1	5636000	389	16.87	0.68	12	0.11	409.00	10101.00	11480	20240110	-39.90	6700	20241023	2.99	11480	-39.90	20240110	6700	2.99	20241023	11480	-39.90	20240110	6700	2.99	20241023	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
50	20241023	150831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6920	90	2	1.32	40617360	5994	100.27	6710	6920	6700	8870	4790	6830	6776.34	0.00	0	-166	7163	6996	6913	6746	6663	6955	6705	28	2040	500	4780	10	1	5636000	390	16.92	0.69	12	0.11	409.00	10101.00	11480	20240110	-39.72	6700	20241023	3.28	11480	-39.72	20240110	6700	3.28	20241023	11480	-39.72	20240110	6700	3.28	20241023	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
51	20241023	140836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6920	90	2	1.32	39400140	5817	97.31	6710	6920	6700	8870	4790	6830	6773.27	0.00	0	-166	7163	6996	6913	6746	6663	6955	6705	28	2040	500	4780	10	1	5636000	390	16.92	0.69	12	0.10	409.00	10101.00	11480	20240110	-39.72	6700	20241023	3.28	11480	-39.72	20240110	6700	3.28	20241023	11480	-39.72	20240110	6700	3.28	20241023	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
52	20241023	130823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6870	40	2	0.59	34177810	5060	84.64	6710	6900	6700	8870	4790	6830	6754.51	0.00	0	-80	7163	6996	6913	6746	6663	6955	6705	28	2040	500	4780	10	1	5636000	387	16.80	0.68	12	0.09	409.00	10101.00	11480	20240110	-40.16	6700	20241023	2.54	11480	-40.16	20240110	6700	2.54	20241023	11480	-40.16	20240110	6700	2.54	20241023	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
53	20241023	120819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6890	60	2	0.88	33978330	5031	84.16	6710	6900	6700	8870	4790	6830	6753.79	0.00	0	-80	7163	6996	6913	6746	6663	6955	6705	28	2040	500	4780	10	1	5636000	388	16.85	0.68	12	0.09	409.00	10101.00	11480	20240110	-39.98	6700	20241023	2.84	11480	-39.98	20240110	6700	2.84	20241023	11480	-39.98	20240110	6700	2.84	20241023	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
54	20241023	110815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6890	60	2	0.88	33209100	4919	82.29	6710	6900	6700	8870	4790	6830	6751.19	0.00	0	-80	7163	6996	6913	6746	6663	6955	6705	28	2040	500	4780	10	1	5636000	388	16.85	0.68	12	0.09	409.00	10101.00	11480	20240110	-39.98	6700	20241023	2.84	11480	-39.98	20240110	6700	2.84	20241023	11480	-39.98	20240110	6700	2.84	20241023	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
55	20241023	100819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6900	70	2	1.02	29474470	4377	73.22	6710	6900	6700	8870	4790	6830	6733.94	0.00	0	307	7163	6996	6913	6746	6663	6955	6705	28	2040	500	4780	10	1	5636000	389	16.87	0.68	12	0.08	409.00	10101.00	11480	20240110	-39.90	6700	20241023	2.99	11480	-39.90	20240110	6700	2.99	20241023	11480	-39.90	20240110	6700	2.99	20241023	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
56	20241023	090819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6780	-50	5	-0.73	20284160	3021	50.54	6710	6800	6700	8870	4790	6830	6714.39	0.00	0	42	7163	6996	6913	6746	6663	6955	6705	28	2040	500	4780	10	1	5636000	382	16.58	0.67	12	0.05	409.00	10101.00	11480	20240110	-40.94	6700	20241023	1.19	11480	-40.94	20240110	6700	1.19	20241023	11480	-40.94	20240110	6700	1.19	20241023	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
57	20241022	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-180	5	-2.57	35730830	5140	380.18	7050	7080	6830	9110	4910	7010	6953.30	0.00	0	-351	7116	7062	7016	6962	6916	7040	6940	28	2100	500	4900	10	1	5636000	385	16.70	0.68	12	0.09	409.00	10101.00	11480	20240110	-40.51	6750	20240805	1.19	11480	-40.51	20240110	6750	1.19	20240805	11480	-40.51	20240110	6750	1.19	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
58	20241022	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-90	5	-1.28	25877010	3703	273.89	7050	7080	6890	9110	4910	7010	6988.12	0.00	0	-85	7116	7062	7016	6962	6916	7040	6940	28	2100	500	4900	10	1	5636000	390	16.92	0.69	12	0.07	409.00	10101.00	11480	20240110	-39.72	6750	20240805	2.52	11480	-39.72	20240110	6750	2.52	20240805	11480	-39.72	20240110	6750	2.52	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
59	20241022	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-60	5	-0.86	24793720	3546	262.28	7050	7080	6890	9110	4910	7010	6992.02	0.00	0	2	7116	7062	7016	6962	6916	7040	6940	28	2100	500	4900	10	1	5636000	392	16.99	0.69	12	0.06	409.00	10101.00	11480	20240110	-39.46	6750	20240805	2.96	11480	-39.46	20240110	6750	2.96	20240805	11480	-39.46	20240110	6750	2.96	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
60	20241022	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-30	5	-0.43	20071350	2863	211.76	7050	7080	6910	9110	4910	7010	7010.60	0.00	0	-68	7116	7062	7016	6962	6916	7040	6940	28	2100	500	4900	10	1	5636000	393	17.07	0.69	12	0.05	409.00	10101.00	11480	20240110	-39.20	6750	20240805	3.41	11480	-39.20	20240110	6750	3.41	20240805	11480	-39.20	20240110	6750	3.41	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
61	20241022	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-10	5	-0.14	18204080	2594	191.86	7050	7080	6910	9110	4910	7010	7017.76	0.00	0	-68	7116	7062	7016	6962	6916	7040	6940	28	2100	500	4900	10	1	5636000	395	17.11	0.69	12	0.05	409.00	10101.00	11480	20240110	-39.02	6750	20240805	3.70	11480	-39.02	20240110	6750	3.70	20240805	11480	-39.02	20240110	6750	3.70	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
62	20241022	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	0	3	0.00	14184320	2015	149.04	7050	7080	6950	9110	4910	7010	7039.36	0.00	0	-26	7116	7062	7016	6962	6916	7040	6940	28	2100	500	4900	10	1	5636000	395	17.14	0.69	12	0.04	409.00	10101.00	11480	20240110	-38.94	6750	20240805	3.85	11480	-38.94	20240110	6750	3.85	20240805	11480	-38.94	20240110	6750	3.85	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
63	20241022	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	30	2	0.43	9841930	1394	103.11	7050	7080	7040	9110	4910	7010	7060.21	0.00	0	-57	7116	7062	7016	6962	6916	7040	6940	28	2100	500	4900	10	1	5636000	397	17.21	0.70	12	0.02	409.00	10101.00	11480	20240110	-38.68	6750	20240805	4.30	11480	-38.68	20240110	6750	4.30	20240805	11480	-38.68	20240110	6750	4.30	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
64	20241022	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	60	2	0.86	5624030	797	58.95	7050	7080	7050	9110	4910	7010	7056.50	0.00	0	-31	7116	7062	7016	6962	6916	7040	6940	28	2100	500	4900	10	1	5636000	398	17.29	0.70	12	0.01	409.00	10101.00	11480	20240110	-38.41	6750	20240805	4.74	11480	-38.41	20240110	6750	4.74	20240805	11480	-38.41	20240110	6750	4.74	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
65	20241021	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-40	5	-0.57	9500910	1351	12.22	7040	7070	6970	9160	4940	7050	7032.50	0.00	0	-260	7263	7156	7063	6956	6863	7110	6910	28	2110	500	4930	10	1	5636000	395	17.14	0.69	12	0.02	409.00	10101.00	11480	20240110	-38.94	6750	20240805	3.85	11480	-38.94	20240110	6750	3.85	20240805	11480	-38.94	20240110	6750	3.85	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
66	20241021	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-10	5	-0.14	8491470	1207	10.92	7040	7070	6970	9160	4940	7050	7035.19	0.00	0	-260	7263	7156	7063	6956	6863	7110	6910	28	2110	500	4930	10	1	5636000	397	17.21	0.70	12	0.02	409.00	10101.00	11480	20240110	-38.68	6750	20240805	4.30	11480	-38.68	20240110	6750	4.30	20240805	11480	-38.68	20240110	6750	4.30	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
67	20241021	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	0	3	0.00	6745720	959	8.68	7040	7070	6970	9160	4940	7050	7034.12	0.00	0	-175	7263	7156	7063	6956	6863	7110	6910	28	2110	500	4930	10	1	5636000	397	17.24	0.70	12	0.02	409.00	10101.00	11480	20240110	-38.59	6750	20240805	4.44	11480	-38.59	20240110	6750	4.44	20240805	11480	-38.59	20240110	6750	4.44	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
68	20241021	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-20	5	-0.28	2846850	405	3.66	7040	7070	6970	9160	4940	7050	7029.26	0.00	0	-36	7263	7156	7063	6956	6863	7110	6910	28	2110	500	4930	10	1	5636000	396	17.19	0.70	12	0.01	409.00	10101.00	11480	20240110	-38.76	6750	20240805	4.15	11480	-38.76	20240110	6750	4.15	20240805	11480	-38.76	20240110	6750	4.15	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
69	20241021	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-80	5	-1.13	2790550	397	3.59	7040	7070	6970	9160	4940	7050	7029.09	0.00	0	-34	7263	7156	7063	6956	6863	7110	6910	28	2110	500	4930	10	1	5636000	393	17.04	0.69	12	0.01	409.00	10101.00	11480	20240110	-39.29	6750	20240805	3.26	11480	-39.29	20240110	6750	3.26	20240805	11480	-39.29	20240110	6750	3.26	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
70	20241021	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	0	3	0.00	1656850	235	2.13	7040	7070	7040	9160	4940	7050	7050.43	0.00	0	-34	7263	7156	7063	6956	6863	7110	6910	28	2110	500	4930	10	1	5636000	397	17.24	0.70	12	0.00	409.00	10101.00	11480	20240110	-38.59	6750	20240805	4.44	11480	-38.59	20240110	6750	4.44	20240805	11480	-38.59	20240110	6750	4.44	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
71	20241021	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	20	2	0.28	1071500	152	1.38	7040	7070	7040	9160	4940	7050	7049.34	0.00	0	-41	7263	7156	7063	6956	6863	7110	6910	28	2110	500	4930	10	1	5636000	398	17.29	0.70	12	0.00	409.00	10101.00	11480	20240110	-38.41	6750	20240805	4.74	11480	-38.41	20240110	6750	4.74	20240805	11480	-38.41	20240110	6750	4.74	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
72	20241021	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-10	5	-0.14	464640	66	0.60	7040	7040	7040	9160	4940	7050	7040.00	0.00	0	0	7263	7156	7063	6956	6863	7110	6910	28	2110	500	4930	10	1	5636000	397	17.21	0.70	12	0.00	409.00	10101.00	11480	20240110	-38.68	6750	20240805	4.30	11480	-38.68	20240110	6750	4.30	20240805	11480	-38.68	20240110	6750	4.30	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
73	20241018	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-180	5	-2.49	77977760	11050	507.35	7160	7170	6970	9390	5070	7230	7056.81	0.00	0	-148	7370	7300	7190	7120	7010	7335	7155	28	2160	500	5060	10	1	5636000	397	17.24	0.70	12	0.20	409.00	10101.00	11480	20240110	-38.59	6750	20240805	4.44	11480	-38.59	20240110	6750	4.44	20240805	11480	-38.59	20240110	6750	4.44	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
74	20241018	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-180	5	-2.49	75122210	10642	488.61	7160	7170	6970	9390	5070	7230	7059.03	0.00	0	-90	7370	7300	7190	7120	7010	7335	7155	28	2160	500	5060	10	1	5636000	397	17.24	0.70	12	0.19	409.00	10101.00	11480	20240110	-38.59	6750	20240805	4.44	11480	-38.59	20240110	6750	4.44	20240805	11480	-38.59	20240110	6750	4.44	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
75	20241018	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-120	5	-1.66	45522250	6424	294.95	7160	7170	7060	9390	5070	7230	7086.28	0.00	0	21	7370	7300	7190	7120	7010	7335	7155	28	2160	500	5060	10	1	5636000	401	17.38	0.70	12	0.11	409.00	10101.00	11480	20240110	-38.07	6750	20240805	5.33	11480	-38.07	20240110	6750	5.33	20240805	11480	-38.07	20240110	6750	5.33	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
76	20241018	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-150	5	-2.07	44179270	6235	286.27	7160	7170	7060	9390	5070	7230	7085.69	0.00	0	106	7370	7300	7190	7120	7010	7335	7155	28	2160	500	5060	10	1	5636000	399	17.31	0.70	12	0.11	409.00	10101.00	11480	20240110	-38.33	6750	20240805	4.89	11480	-38.33	20240110	6750	4.89	20240805	11480	-38.33	20240110	6750	4.89	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
77	20241018	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-120	5	-1.66	44016230	6212	285.22	7160	7170	7060	9390	5070	7230	7085.68	0.00	0	111	7370	7300	7190	7120	7010	7335	7155	28	2160	500	5060	10	1	5636000	401	17.38	0.70	12	0.11	409.00	10101.00	11480	20240110	-38.07	6750	20240805	5.33	11480	-38.07	20240110	6750	5.33	20240805	11480	-38.07	20240110	6750	5.33	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
78	20241018	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-120	5	-1.66	43575410	6150	282.37	7160	7170	7060	9390	5070	7230	7085.43	0.00	0	111	7370	7300	7190	7120	7010	7335	7155	28	2160	500	5060	10	1	5636000	401	17.38	0.70	12	0.11	409.00	10101.00	11480	20240110	-38.07	6750	20240805	5.33	11480	-38.07	20240110	6750	5.33	20240805	11480	-38.07	20240110	6750	5.33	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
79	20241018	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-120	5	-1.66	19510140	2747	126.12	7160	7170	7070	9390	5070	7230	7102.34	0.00	0	106	7370	7300	7190	7120	7010	7335	7155	28	2160	500	5060	10	1	5636000	401	17.38	0.70	12	0.05	409.00	10101.00	11480	20240110	-38.07	6750	20240805	5.33	11480	-38.07	20240110	6750	5.33	20240805	11480	-38.07	20240110	6750	5.33	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
80	20241018	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-160	5	-2.21	4059330	570	26.17	7160	7170	7070	9390	5070	7230	7121.63	0.00	0	53	7370	7300	7190	7120	7010	7335	7155	28	2160	500	5060	10	1	5636000	398	17.29	0.70	12	0.01	409.00	10101.00	11480	20240110	-38.41	6750	20240805	4.74	11480	-38.41	20240110	6750	4.74	20240805	11480	-38.41	20240110	6750	4.74	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
81	20241017	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	10	2	0.14	15672620	2178	60.79	7220	7260	7080	9380	5060	7220	7195.88	0.00	0	-123	7300	7260	7180	7140	7060	7280	7160	28	2160	500	5050	10	1	5636000	407	17.68	0.72	12	0.04	409.00	10101.00	11480	20240110	-37.02	6750	20240805	7.11	11480	-37.02	20240110	6750	7.11	20240805	11480	-37.02	20240110	6750	7.11	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
82	20241017	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-20	5	-0.28	13000740	1808	50.46	7220	7260	7080	9380	5060	7220	7190.67	0.00	0	-63	7300	7260	7180	7140	7060	7280	7160	28	2160	500	5050	10	1	5636000	406	17.60	0.71	12	0.03	409.00	10101.00	11480	20240110	-37.28	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	11480	-37.28	20240110	6750	6.67	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
83	20241017	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	0	3	0.00	12518180	1741	48.59	7220	7260	7080	9380	5060	7220	7190.22	0.00	0	-63	7300	7260	7180	7140	7060	7280	7160	28	2160	500	5050	10	1	5636000	407	17.65	0.71	12	0.03	409.00	10101.00	11480	20240110	-37.11	6750	20240805	6.96	11480	-37.11	20240110	6750	6.96	20240805	11480	-37.11	20240110	6750	6.96	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
84	20241017	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	10	2	0.14	10497670	1461	40.78	7220	7260	7080	9380	5060	7220	7185.26	0.00	0	-62	7300	7260	7180	7140	7060	7280	7160	28	2160	500	5050	10	1	5636000	407	17.68	0.72	12	0.03	409.00	10101.00	11480	20240110	-37.02	6750	20240805	7.11	11480	-37.02	20240110	6750	7.11	20240805	11480	-37.02	20240110	6750	7.11	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
85	20241017	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	0	3	0.00	9841560	1370	38.24	7220	7260	7080	9380	5060	7220	7183.62	0.00	0	-87	7300	7260	7180	7140	7060	7280	7160	28	2160	500	5050	10	1	5636000	407	17.65	0.71	12	0.02	409.00	10101.00	11480	20240110	-37.11	6750	20240805	6.96	11480	-37.11	20240110	6750	6.96	20240805	11480	-37.11	20240110	6750	6.96	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
86	20241017	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	10	2	0.14	8767710	1221	34.08	7220	7260	7080	9380	5060	7220	7180.76	0.00	0	-84	7300	7260	7180	7140	7060	7280	7160	28	2160	500	5050	10	1	5636000	407	17.68	0.72	12	0.02	409.00	10101.00	11480	20240110	-37.02	6750	20240805	7.11	11480	-37.02	20240110	6750	7.11	20240805	11480	-37.02	20240110	6750	7.11	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
87	20241017	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	10	2	0.14	8485850	1182	32.99	7220	7260	7080	9380	5060	7220	7179.23	0.00	0	-80	7300	7260	7180	7140	7060	7280	7160	28	2160	500	5050	10	1	5636000	407	17.68	0.72	12	0.02	409.00	10101.00	11480	20240110	-37.02	6750	20240805	7.11	11480	-37.02	20240110	6750	7.11	20240805	11480	-37.02	20240110	6750	7.11	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
88	20241017	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-110	5	-1.52	7841710	1093	30.51	7220	7260	7080	9380	5060	7220	7174.48	0.00	0	-25	7300	7260	7180	7140	7060	7280	7160	28	2160	500	5050	10	1	5636000	401	17.38	0.70	12	0.02	409.00	10101.00	11480	20240110	-38.07	6750	20240805	5.33	11480	-38.07	20240110	6750	5.33	20240805	11480	-38.07	20240110	6750	5.33	20240805	1.99	N	109080	500	28 억		0	N	N	0	N	00	N
89	20241016	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	60	2	0.84	25659880	3583	32.04	7100	7220	7100	9300	5020	7160	7161.56	0.00	0	-43	7426	7292	7176	7042	6926	7360	7110	28	2140	500	5010	10	1	5636000	407	17.65	0.71	12	0.06	409.00	10101.00	11510	20231006	-37.27	6750	20240805	6.96	11480	-37.11	20240110	6750	6.96	20240805	11480	-37.11	20240110	6750	6.96	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
90	20241016	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	50	2	0.70	24613240	3438	30.75	7100	7210	7100	9300	5020	7160	7159.17	0.00	0	-40	7426	7292	7176	7042	6926	7360	7110	28	2140	500	5010	10	1	5636000	406	17.63	0.71	12	0.06	409.00	10101.00	11510	20231006	-37.36	6750	20240805	6.81	11480	-37.20	20240110	6750	6.81	20240805	11480	-37.20	20240110	6750	6.81	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
91	20241016	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	30	2	0.42	22223770	3106	27.78	7100	7200	7100	9300	5020	7160	7155.11	0.00	0	-40	7426	7292	7176	7042	6926	7360	7110	28	2140	500	5010	10	1	5636000	405	17.58	0.71	12	0.06	409.00	10101.00	11510	20231006	-37.53	6750	20240805	6.52	11480	-37.37	20240110	6750	6.52	20240805	11480	-37.37	20240110	6750	6.52	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
92	20241016	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	40	2	0.56	18003040	2519	22.53	7100	7200	7100	9300	5020	7160	7146.89	0.00	0	-34	7426	7292	7176	7042	6926	7360	7110	28	2140	500	5010	10	1	5636000	406	17.60	0.71	12	0.04	409.00	10101.00	11510	20231006	-37.45	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	11480	-37.28	20240110	6750	6.67	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
93	20241016	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	30	2	0.42	14415100	2020	18.06	7100	7190	7100	9300	5020	7160	7136.18	0.00	0	-17	7426	7292	7176	7042	6926	7360	7110	28	2140	500	5010	10	1	5636000	405	17.58	0.71	12	0.04	409.00	10101.00	11510	20231006	-37.53	6750	20240805	6.52	11480	-37.37	20240110	6750	6.52	20240805	11480	-37.37	20240110	6750	6.52	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
94	20241016	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	20	2	0.28	13748100	1927	17.23	7100	7190	7100	9300	5020	7160	7134.44	0.00	0	-17	7426	7292	7176	7042	6926	7360	7110	28	2140	500	5010	10	1	5636000	405	17.56	0.71	12	0.03	409.00	10101.00	11510	20231006	-37.62	6750	20240805	6.37	11480	-37.46	20240110	6750	6.37	20240805	11480	-37.46	20240110	6750	6.37	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
95	20241016	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	20	2	0.28	13360380	1873	16.75	7100	7190	7100	9300	5020	7160	7133.13	0.00	0	27	7426	7292	7176	7042	6926	7360	7110	28	2140	500	5010	10	1	5636000	405	17.56	0.71	12	0.03	409.00	10101.00	11510	20231006	-37.62	6750	20240805	6.37	11480	-37.46	20240110	6750	6.37	20240805	11480	-37.46	20240110	6750	6.37	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
96	20241016	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	0	3	0.00	697540	98	0.88	7100	7160	7100	9300	5020	7160	7117.32	0.00	0	-33	7426	7292	7176	7042	6926	7360	7110	28	2140	500	5010	10	1	5636000	404	17.51	0.71	12	0.00	409.00	10101.00	11510	20231006	-37.79	6750	20240805	6.07	11480	-37.63	20240110	6750	6.07	20240805	11480	-37.63	20240110	6750	6.07	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
97	20241015	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	80025950	11181	240.87	7090	7310	7060	9360	5040	7200	7157.32	0.00	0	-46	7286	7242	7156	7112	7026	7265	7135	28	2160	500	5040	10	1	5636000	404	17.51	0.71	12	0.20	409.00	10101.00	11510	20231006	-37.79	6750	20240805	6.07	11480	-37.63	20240110	6750	6.07	20240805	11480	-37.63	20240110	6750	6.07	20240805	2.03	N	109080	500	28 억		0	N	N	0	N	00	N
98	20241015	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	30	2	0.42	78801590	11010	237.18	7090	7310	7060	9360	5040	7200	7157.27	0.00	0	22	7286	7242	7156	7112	7026	7265	7135	28	2160	500	5040	10	1	5636000	407	17.68	0.72	12	0.20	409.00	10101.00	11510	20231006	-37.19	6750	20240805	7.11	11480	-37.02	20240110	6750	7.11	20240805	11480	-37.02	20240110	6750	7.11	20240805	2.03	N	109080	500	28 억		0	N	N	0	N	00	N
99	20241015	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-20	5	-0.28	68828240	9625	207.35	7090	7310	7060	9360	5040	7200	7150.99	0.00	0	240	7286	7242	7156	7112	7026	7265	7135	28	2160	500	5040	10	1	5636000	405	17.56	0.71	12	0.17	409.00	10101.00	11510	20231006	-37.62	6750	20240805	6.37	11480	-37.46	20240110	6750	6.37	20240805	11480	-37.46	20240110	6750	6.37	20240805	2.03	N	109080	500	28 억		0	N	N	0	N	00	N
100	20241015	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-20	5	-0.28	66929500	9360	201.64	7090	7310	7060	9360	5040	7200	7150.59	0.00	0	217	7286	7242	7156	7112	7026	7265	7135	28	2160	500	5040	10	1	5636000	405	17.56	0.71	12	0.17	409.00	10101.00	11510	20231006	-37.62	6750	20240805	6.37	11480	-37.46	20240110	6750	6.37	20240805	11480	-37.46	20240110	6750	6.37	20240805	2.03	N	109080	500	28 억		0	N	N	0	N	00	N
101	20241015	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	60	2	0.83	46882590	6562	141.36	7090	7310	7060	9360	5040	7200	7144.56	0.00	0	-84	7286	7242	7156	7112	7026	7265	7135	28	2160	500	5040	10	1	5636000	409	17.75	0.72	12	0.12	409.00	10101.00	11510	20231006	-36.92	6750	20240805	7.56	11480	-36.76	20240110	6750	7.56	20240805	11480	-36.76	20240110	6750	7.56	20240805	2.03	N	109080	500	28 억		0	N	N	0	N	00	N
102	20241015	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	40459570	5667	122.08	7090	7310	7060	9360	5040	7200	7139.50	0.00	0	-7	7286	7242	7156	7112	7026	7265	7135	28	2160	500	5040	10	1	5636000	404	17.51	0.71	12	0.10	409.00	10101.00	11510	20231006	-37.79	6750	20240805	6.07	11480	-37.63	20240110	6750	6.07	20240805	11480	-37.63	20240110	6750	6.07	20240805	2.03	N	109080	500	28 억		0	N	N	0	N	00	N
103	20241015	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-80	5	-1.11	38119770	5339	115.02	7090	7310	7060	9360	5040	7200	7139.87	0.00	0	41	7286	7242	7156	7112	7026	7265	7135	28	2160	500	5040	10	1	5636000	401	17.41	0.70	12	0.09	409.00	10101.00	11510	20231006	-38.14	6750	20240805	5.48	11480	-37.98	20240110	6750	5.48	20240805	11480	-37.98	20240110	6750	5.48	20240805	2.03	N	109080	500	28 억		0	N	N	0	N	00	N
104	20241015	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-70	5	-0.97	15481690	2179	46.94	7090	7130	7090	9360	5040	7200	7104.95	0.00	0	336	7286	7242	7156	7112	7026	7265	7135	28	2160	500	5040	10	1	5636000	402	17.43	0.71	12	0.04	409.00	10101.00	11510	20231006	-38.05	6750	20240805	5.63	11480	-37.89	20240110	6750	5.63	20240805	11480	-37.89	20240110	6750	5.63	20240805	2.03	N	109080	500	28 억		0	N	N	0	N	00	N
105	20241014	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	0	3	0.00	33124080	4642	220.94	7200	7200	7070	9360	5040	7200	7135.73	0.00	0	302	7393	7296	7233	7136	7073	7345	7185	28	2160	500	5040	10	1	5636000	406	17.60	0.71	12	0.08	409.00	10101.00	11510	20231006	-37.45	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	11480	-37.28	20240110	6750	6.67	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
106	20241014	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	0	3	0.00	32987280	4623	220.04	7200	7200	7070	9360	5040	7200	7135.47	0.00	0	302	7393	7296	7233	7136	7073	7345	7185	28	2160	500	5040	10	1	5636000	406	17.60	0.71	12	0.08	409.00	10101.00	11510	20231006	-37.45	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	11480	-37.28	20240110	6750	6.67	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
107	20241014	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-50	5	-0.69	25178120	3534	168.21	7200	7200	7070	9360	5040	7200	7124.54	0.00	0	289	7393	7296	7233	7136	7073	7345	7185	28	2160	500	5040	10	1	5636000	403	17.48	0.71	12	0.06	409.00	10101.00	11510	20231006	-37.88	6750	20240805	5.93	11480	-37.72	20240110	6750	5.93	20240805	11480	-37.72	20240110	6750	5.93	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
108	20241014	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-50	5	-0.69	25070930	3519	167.49	7200	7200	7070	9360	5040	7200	7124.45	0.00	0	289	7393	7296	7233	7136	7073	7345	7185	28	2160	500	5040	10	1	5636000	403	17.48	0.71	12	0.06	409.00	10101.00	11510	20231006	-37.88	6750	20240805	5.93	11480	-37.72	20240110	6750	5.93	20240805	11480	-37.72	20240110	6750	5.93	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
109	20241014	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-50	5	-0.69	24992320	3508	166.97	7200	7200	7070	9360	5040	7200	7124.38	0.00	0	293	7393	7296	7233	7136	7073	7345	7185	28	2160	500	5040	10	1	5636000	403	17.48	0.71	12	0.06	409.00	10101.00	11510	20231006	-37.88	6750	20240805	5.93	11480	-37.72	20240110	6750	5.93	20240805	11480	-37.72	20240110	6750	5.93	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
110	20241014	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-50	5	-0.69	24827870	3485	165.87	7200	7200	7070	9360	5040	7200	7124.21	0.00	0	293	7393	7296	7233	7136	7073	7345	7185	28	2160	500	5040	10	1	5636000	403	17.48	0.71	12	0.06	409.00	10101.00	11510	20231006	-37.88	6750	20240805	5.93	11480	-37.72	20240110	6750	5.93	20240805	11480	-37.72	20240110	6750	5.93	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
111	20241014	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-90	5	-1.25	11034990	1544	73.49	7200	7200	7110	9360	5040	7200	7147.01	0.00	0	13	7393	7296	7233	7136	7073	7345	7185	28	2160	500	5040	10	1	5636000	401	17.38	0.70	12	0.03	409.00	10101.00	11510	20231006	-38.23	6750	20240805	5.33	11480	-38.07	20240110	6750	5.33	20240805	11480	-38.07	20240110	6750	5.33	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
112	20241014	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	0	3	0.00	360000	50	2.38	7200	7200	7200	9360	5040	7200	7200.00	0.00	0	-7	7393	7296	7233	7136	7073	7345	7185	28	2160	500	5040	10	1	5636000	406	17.60	0.71	12	0.00	409.00	10101.00	11510	20231006	-37.45	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	11480	-37.28	20240110	6750	6.67	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
113	20241011	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-20	5	-0.28	15165410	2101	30.57	7170	7330	7170	9380	5060	7220	7218.19	0.00	0	-38	7586	7402	7306	7122	7026	7355	7075	28	2160	500	5050	10	1	5636000	406	17.60	0.71	12	0.04	409.00	10101.00	11510	20231006	-37.45	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	11480	-37.28	20240110	6750	6.67	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
114	20241011	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	20	2	0.28	11013710	1524	22.17	7170	7330	7170	9380	5060	7220	7226.84	0.00	0	6	7586	7402	7306	7122	7026	7355	7075	28	2160	500	5050	10	1	5636000	408	17.70	0.72	12	0.03	409.00	10101.00	11510	20231006	-37.10	6750	20240805	7.26	11480	-36.93	20240110	6750	7.26	20240805	11480	-36.93	20240110	6750	7.26	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
115	20241011	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	20	2	0.28	10999230	1522	22.14	7170	7330	7170	9380	5060	7220	7226.83	0.00	0	8	7586	7402	7306	7122	7026	7355	7075	28	2160	500	5050	10	1	5636000	408	17.70	0.72	12	0.03	409.00	10101.00	11510	20231006	-37.10	6750	20240805	7.26	11480	-36.93	20240110	6750	7.26	20240805	11480	-36.93	20240110	6750	7.26	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
116	20241011	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	30	2	0.42	10318880	1428	20.78	7170	7330	7170	9380	5060	7220	7226.11	0.00	0	93	7586	7402	7306	7122	7026	7355	7075	28	2160	500	5050	10	1	5636000	409	17.73	0.72	12	0.03	409.00	10101.00	11510	20231006	-37.01	6750	20240805	7.41	11480	-36.85	20240110	6750	7.41	20240805	11480	-36.85	20240110	6750	7.41	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
117	20241011	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-10	5	-0.14	8054990	1115	16.22	7170	7330	7170	9380	5060	7220	7224.21	0.00	0	108	7586	7402	7306	7122	7026	7355	7075	28	2160	500	5050	10	1	5636000	406	17.63	0.71	12	0.02	409.00	10101.00	11510	20231006	-37.36	6750	20240805	6.81	11480	-37.20	20240110	6750	6.81	20240805	11480	-37.20	20240110	6750	6.81	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
118	20241011	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	10	2	0.14	7254340	1004	14.61	7170	7330	7170	9380	5060	7220	7225.44	0.00	0	102	7586	7402	7306	7122	7026	7355	7075	28	2160	500	5050	10	1	5636000	407	17.68	0.72	12	0.02	409.00	10101.00	11510	20231006	-37.19	6750	20240805	7.11	11480	-37.02	20240110	6750	7.11	20240805	11480	-37.02	20240110	6750	7.11	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
119	20241011	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	40	2	0.55	5234830	725	10.55	7170	7330	7170	9380	5060	7220	7220.46	0.00	0	102	7586	7402	7306	7122	7026	7355	7075	28	2160	500	5050	10	1	5636000	409	17.75	0.72	12	0.01	409.00	10101.00	11510	20231006	-36.92	6750	20240805	7.56	11480	-36.76	20240110	6750	7.56	20240805	11480	-36.76	20240110	6750	7.56	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
120	20241011	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	100	2	1.39	2975160	414	6.02	7170	7330	7170	9380	5060	7220	7186.38	0.00	0	-51	7586	7402	7306	7122	7026	7355	7075	28	2160	500	5050	10	1	5636000	413	17.90	0.72	12	0.01	409.00	10101.00	11510	20231006	-36.40	6750	20240805	8.44	11480	-36.24	20240110	6750	8.44	20240805	11480	-36.24	20240110	6750	8.44	20240805	2.00	N	109080	500	28 억		0	N	N	0	N	00	N
121	20241010	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-250	5	-3.35	50133290	6840	88.85	7470	7490	7210	9710	5230	7470	7329.43	0.00	0	221	7710	7590	7530	7410	7350	7560	7380	28	2240	500	5220	10	1	5636000	407	17.65	0.71	12	0.12	409.00	10101.00	11510	20231006	-37.27	6750	20240805	6.96	11480	-37.11	20240110	6750	6.96	20240805	11480	-37.11	20240110	6750	6.96	20240805	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
122	20241010	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-220	5	-2.95	39910950	5426	70.49	7470	7490	7250	9710	5230	7470	7355.50	0.00	0	571	7710	7590	7530	7410	7350	7560	7380	28	2240	500	5220	10	1	5636000	409	17.73	0.72	12	0.10	409.00	10101.00	11510	20231006	-37.01	6750	20240805	7.41	11480	-36.85	20240110	6750	7.41	20240805	11480	-36.85	20240110	6750	7.41	20240805	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
123	20241010	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-80	5	-1.07	25637540	3470	45.08	7470	7490	7320	9710	5230	7470	7388.34	0.00	0	552	7710	7590	7530	7410	7350	7560	7380	28	2240	500	5220	10	1	5636000	417	18.07	0.73	12	0.06	409.00	10101.00	11510	20231006	-35.79	6750	20240805	9.48	11480	-35.63	20240110	6750	9.48	20240805	11480	-35.63	20240110	6750	9.48	20240805	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
124	20241010	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-140	5	-1.87	25563640	3460	44.95	7470	7490	7320	9710	5230	7470	7388.34	0.00	0	562	7710	7590	7530	7410	7350	7560	7380	28	2240	500	5220	10	1	5636000	413	17.92	0.73	12	0.06	409.00	10101.00	11510	20231006	-36.32	6750	20240805	8.59	11480	-36.15	20240110	6750	8.59	20240805	11480	-36.15	20240110	6750	8.59	20240805	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
125	20241010	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-40	5	-0.54	19819740	2679	34.80	7470	7490	7320	9710	5230	7470	7398.19	0.00	0	463	7710	7590	7530	7410	7350	7560	7380	28	2240	500	5220	10	1	5636000	419	18.17	0.74	12	0.05	409.00	10101.00	11510	20231006	-35.45	6750	20240805	10.07	11480	-35.28	20240110	6750	10.07	20240805	11480	-35.28	20240110	6750	10.07	20240805	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
126	20241010	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-40	5	-0.54	19797450	2676	34.76	7470	7490	7320	9710	5230	7470	7398.15	0.00	0	463	7710	7590	7530	7410	7350	7560	7380	28	2240	500	5220	10	1	5636000	419	18.17	0.74	12	0.05	409.00	10101.00	11510	20231006	-35.45	6750	20240805	10.07	11480	-35.28	20240110	6750	10.07	20240805	11480	-35.28	20240110	6750	10.07	20240805	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
127	20241010	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-30	5	-0.40	14581980	1969	25.58	7470	7490	7320	9710	5230	7470	7405.78	0.00	0	301	7710	7590	7530	7410	7350	7560	7380	28	2240	500	5220	10	1	5636000	419	18.19	0.74	12	0.03	409.00	10101.00	11510	20231006	-35.36	6750	20240805	10.22	11480	-35.19	20240110	6750	10.22	20240805	11480	-35.19	20240110	6750	10.22	20240805	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
128	20241010	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	0	3	0.00	2121550	284	3.69	7470	7490	7470	9710	5230	7470	7470.25	0.00	0	10	7710	7590	7530	7410	7350	7560	7380	28	2240	500	5220	10	1	5636000	421	18.26	0.74	12	0.01	409.00	10101.00	11510	20231006	-35.10	6750	20240805	10.67	11480	-34.93	20240110	6750	10.67	20240805	11480	-34.93	20240110	6750	10.67	20240805	1.97	N	109080	500	28 억		0	N	N	0	N	00	N
129	20241008	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-170	5	-2.23	57164800	7601	106.64	7570	7650	7470	9930	5350	7640	7520.69	0.00	0	-124	7793	7716	7623	7546	7453	7670	7500	28	2290	500	5340	10	1	5636000	421	18.26	0.74	12	0.13	409.00	10101.00	11510	20231006	-35.10	6750	20240805	10.67	11480	-34.93	20240110	6750	10.67	20240805	11480	-34.93	20240110	6750	10.67	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
130	20241008	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-160	5	-2.09	53243870	7077	99.28	7570	7650	7470	9930	5350	7640	7523.51	0.00	0	149	7793	7716	7623	7546	7453	7670	7500	28	2290	500	5340	10	1	5636000	422	18.29	0.74	12	0.13	409.00	10101.00	11510	20231006	-35.01	6750	20240805	10.81	11480	-34.84	20240110	6750	10.81	20240805	11480	-34.84	20240110	6750	10.81	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
131	20241008	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-90	5	-1.18	20597020	2722	38.19	7570	7650	7490	9930	5350	7640	7566.87	0.00	0	3	7793	7716	7623	7546	7453	7670	7500	28	2290	500	5340	10	1	5636000	426	18.46	0.75	12	0.05	409.00	10101.00	11510	20231006	-34.40	6750	20240805	11.85	11480	-34.23	20240110	6750	11.85	20240805	11480	-34.23	20240110	6750	11.85	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
132	20241008	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-20	5	-0.26	18205080	2406	33.75	7570	7650	7490	9930	5350	7640	7566.53	0.00	0	-98	7793	7716	7623	7546	7453	7670	7500	28	2290	500	5340	10	1	5636000	429	18.63	0.75	12	0.04	409.00	10101.00	11510	20231006	-33.80	6750	20240805	12.89	11480	-33.62	20240110	6750	12.89	20240805	11480	-33.62	20240110	6750	12.89	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
133	20241008	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-20	5	-0.26	17069700	2257	31.66	7570	7650	7490	9930	5350	7640	7563.00	0.00	0	3	7793	7716	7623	7546	7453	7670	7500	28	2290	500	5340	10	1	5636000	429	18.63	0.75	12	0.04	409.00	10101.00	11510	20231006	-33.80	6750	20240805	12.89	11480	-33.62	20240110	6750	12.89	20240805	11480	-33.62	20240110	6750	12.89	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
134	20241008	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-40	5	-0.52	15591010	2062	28.93	7570	7600	7500	9930	5350	7640	7561.11	0.00	0	41	7793	7716	7623	7546	7453	7670	7500	28	2290	500	5340	10	1	5636000	428	18.58	0.75	12	0.04	409.00	10101.00	11510	20231006	-33.97	6750	20240805	12.59	11480	-33.80	20240110	6750	12.59	20240805	11480	-33.80	20240110	6750	12.59	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
135	20241008	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-90	5	-1.18	11362850	1500	21.04	7570	7600	7530	9930	5350	7640	7575.23	0.00	0	11	7793	7716	7623	7546	7453	7670	7500	28	2290	500	5340	10	1	5636000	426	18.46	0.75	12	0.03	409.00	10101.00	11510	20231006	-34.40	6750	20240805	11.85	11480	-34.23	20240110	6750	11.85	20240805	11480	-34.23	20240110	6750	11.85	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
136	20241008	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-70	5	-0.92	1029520	136	1.91	7570	7570	7570	9930	5350	7640	7570.00	0.00	0	96	7793	7716	7623	7546	7453	7670	7500	28	2290	500	5340	10	1	5636000	427	18.51	0.75	12	0.00	409.00	10101.00	11510	20231006	-34.23	6750	20240805	12.15	11480	-34.06	20240110	6750	12.15	20240805	11480	-34.06	20240110	6750	12.15	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
137	20241007	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-30	5	-0.39	53977250	7128	107.04	7670	7700	7530	9970	5370	7670	7572.50	0.00	0	31	7843	7756	7633	7546	7423	7800	7590	28	2300	500	5360	10	1	5636000	431	18.68	0.76	12	0.13	409.00	10101.00	11680	20230922	-34.59	6750	20240805	13.19	11480	-33.45	20240110	6750	13.19	20240805	11480	-33.45	20240110	6750	13.19	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
138	20241007	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-20	5	-0.26	53656370	7086	106.41	7670	7700	7530	9970	5370	7670	7572.17	0.00	0	46	7843	7756	7633	7546	7423	7800	7590	28	2300	500	5360	10	1	5636000	431	18.70	0.76	12	0.13	409.00	10101.00	11680	20230922	-34.50	6750	20240805	13.33	11480	-33.36	20240110	6750	13.33	20240805	11480	-33.36	20240110	6750	13.33	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
139	20241007	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-80	5	-1.04	52710840	6962	104.55	7670	7700	7530	9970	5370	7670	7571.22	0.00	0	78	7843	7756	7633	7546	7423	7800	7590	28	2300	500	5360	10	1	5636000	428	18.56	0.75	12	0.12	409.00	10101.00	11680	20230922	-35.02	6750	20240805	12.44	11480	-33.89	20240110	6750	12.44	20240805	11480	-33.89	20240110	6750	12.44	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
140	20241007	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-140	5	-1.83	48660190	6427	96.52	7670	7700	7530	9970	5370	7670	7571.21	0.00	0	302	7843	7756	7633	7546	7423	7800	7590	28	2300	500	5360	10	1	5636000	424	18.41	0.75	12	0.11	409.00	10101.00	11680	20230922	-35.53	6750	20240805	11.56	11480	-34.41	20240110	6750	11.56	20240805	11480	-34.41	20240110	6750	11.56	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
141	20241007	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-130	5	-1.69	45314850	5983	89.85	7670	7700	7530	9970	5370	7670	7573.93	0.00	0	225	7843	7756	7633	7546	7423	7800	7590	28	2300	500	5360	10	1	5636000	425	18.44	0.75	12	0.11	409.00	10101.00	11680	20230922	-35.45	6750	20240805	11.70	11480	-34.32	20240110	6750	11.70	20240805	11480	-34.32	20240110	6750	11.70	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
142	20241007	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-140	5	-1.83	17017320	2251	33.80	7670	7700	7530	9970	5370	7670	7559.89	0.00	0	29	7843	7756	7633	7546	7423	7800	7590	28	2300	500	5360	10	1	5636000	424	18.41	0.75	12	0.04	409.00	10101.00	11680	20230922	-35.53	6750	20240805	11.56	11480	-34.41	20240110	6750	11.56	20240805	11480	-34.41	20240110	6750	11.56	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
143	20241007	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-60	5	-0.78	12878800	1703	25.57	7670	7700	7530	9970	5370	7670	7562.42	0.00	0	83	7843	7756	7633	7546	7423	7800	7590	28	2300	500	5360	10	1	5636000	429	18.61	0.75	12	0.03	409.00	10101.00	11680	20230922	-34.85	6750	20240805	12.74	11480	-33.71	20240110	6750	12.74	20240805	11480	-33.71	20240110	6750	12.74	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
144	20241007	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-30	5	-0.39	851350	111	1.67	7670	7700	7640	9970	5370	7670	7669.82	0.00	0	-22	7843	7756	7633	7546	7423	7800	7590	28	2300	500	5360	10	1	5636000	431	18.68	0.76	12	0.00	409.00	10101.00	11680	20230922	-34.59	6750	20240805	13.19	11480	-33.45	20240110	6750	13.19	20240805	11480	-33.45	20240110	6750	13.19	20240805	1.98	N	109080	500	28 억		0	N	N	0	N	00	N
145	20241004	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-50	5	-0.65	50228840	6609	70.08	7510	7720	7510	10030	5410	7720	7600.07	0.00	0	56	8040	7880	7740	7580	7440	7960	7660	28	2310	500	5400	10	1	5636000	432	18.75	0.76	12	0.12	409.00	10101.00	12190	20230921	-37.08	6750	20240805	13.63	11480	-33.19	20240110	6750	13.63	20240805	11510	-33.36	20231006	6750	13.63	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
146	20241004	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-50	5	-0.65	47349430	6233	66.10	7510	7720	7510	10030	5410	7720	7596.57	0.00	0	61	8040	7880	7740	7580	7440	7960	7660	28	2310	500	5400	10	1	5636000	432	18.75	0.76	12	0.11	409.00	10101.00	12190	20230921	-37.08	6750	20240805	13.63	11480	-33.19	20240110	6750	13.63	20240805	11510	-33.36	20231006	6750	13.63	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
147	20241004	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-40	5	-0.52	47088940	6199	65.74	7510	7720	7510	10030	5410	7720	7596.22	0.00	0	69	8040	7880	7740	7580	7440	7960	7660	28	2310	500	5400	10	1	5636000	433	18.78	0.76	12	0.11	409.00	10101.00	12190	20230921	-37.00	6750	20240805	13.78	11480	-33.10	20240110	6750	13.78	20240805	11510	-33.28	20231006	6750	13.78	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
148	20241004	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-70	5	-0.91	46996770	6187	65.61	7510	7720	7510	10030	5410	7720	7596.05	0.00	0	72	8040	7880	7740	7580	7440	7960	7660	28	2310	500	5400	10	1	5636000	431	18.70	0.76	12	0.11	409.00	10101.00	12190	20230921	-37.24	6750	20240805	13.33	11480	-33.36	20240110	6750	13.33	20240805	11510	-33.54	20231006	6750	13.33	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
149	20241004	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-50	5	-0.65	45243340	5958	63.18	7510	7720	7510	10030	5410	7720	7593.71	0.00	0	73	8040	7880	7740	7580	7440	7960	7660	28	2310	500	5400	10	1	5636000	432	18.75	0.76	12	0.11	409.00	10101.00	12190	20230921	-37.08	6750	20240805	13.63	11480	-33.19	20240110	6750	13.63	20240805	11510	-33.36	20231006	6750	13.63	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
150	20241004	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-50	5	-0.65	39921930	5263	55.81	7510	7720	7510	10030	5410	7720	7585.39	0.00	0	74	8040	7880	7740	7580	7440	7960	7660	28	2310	500	5400	10	1	5636000	432	18.75	0.76	12	0.09	409.00	10101.00	12190	20230921	-37.08	6750	20240805	13.63	11480	-33.19	20240110	6750	13.63	20240805	11510	-33.36	20231006	6750	13.63	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
151	20241004	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	0	3	0.00	35925770	4741	50.28	7510	7720	7510	10030	5410	7720	7577.68	0.00	0	144	8040	7880	7740	7580	7440	7960	7660	28	2310	500	5400	10	1	5636000	435	18.88	0.76	12	0.08	409.00	10101.00	12190	20230921	-36.67	6750	20240805	14.37	11480	-32.75	20240110	6750	14.37	20240805	11510	-32.93	20231006	6750	14.37	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
152	20241004	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-30	5	-0.39	27496680	3639	38.59	7510	7710	7510	10030	5410	7720	7556.11	0.00	0	85	8040	7880	7740	7580	7440	7960	7660	28	2310	500	5400	10	1	5636000	433	18.80	0.76	12	0.06	409.00	10101.00	12190	20230921	-36.92	6750	20240805	13.93	11480	-33.01	20240110	6750	13.93	20240805	11510	-33.19	20231006	6750	13.93	20240805	2.01	N	109080	500	28 억		0	N	N	0	N	00	N
153	20241002	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	0	3	0.00	72952360	9399	70.70	7680	7900	7600	10030	5410	7720	7761.72	0.00	0	-63	7960	7840	7730	7610	7500	7900	7670	28	2310	500	5400	10	1	5636000	435	18.88	0.76	12	0.17	409.00	10101.00	13290	20230920	-41.91	6750	20240805	14.37	11480	-32.75	20240110	6750	14.37	20240805	11510	-32.93	20231006	6750	14.37	20240805	2.05	N	109080	500	28 억		0	N	N	0	N	00	N
154	20241002	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	10	2	0.13	69807740	8991	67.63	7680	7900	7600	10030	5410	7720	7764.18	0.00	0	1	7960	7840	7730	7610	7500	7900	7670	28	2310	500	5400	10	1	5636000	436	18.90	0.77	12	0.16	409.00	10101.00	13290	20230920	-41.84	6750	20240805	14.52	11480	-32.67	20240110	6750	14.52	20240805	11510	-32.84	20231006	6750	14.52	20240805	2.05	N	109080	500	28 억		0	N	N	0	N	00	N
155	20241002	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	10	2	0.13	62945960	8101	60.94	7680	7900	7600	10030	5410	7720	7770.15	0.00	0	6	7960	7840	7730	7610	7500	7900	7670	28	2310	500	5400	10	1	5636000	436	18.90	0.77	12	0.14	409.00	10101.00	13290	20230920	-41.84	6750	20240805	14.52	11480	-32.67	20240110	6750	14.52	20240805	11510	-32.84	20231006	6750	14.52	20240805	2.05	N	109080	500	28 억		0	N	N	0	N	00	N
156	20241002	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	10	2	0.13	62320260	8020	60.33	7680	7900	7600	10030	5410	7720	7770.61	0.00	0	6	7960	7840	7730	7610	7500	7900	7670	28	2310	500	5400	10	1	5636000	436	18.90	0.77	12	0.14	409.00	10101.00	13290	20230920	-41.84	6750	20240805	14.52	11480	-32.67	20240110	6750	14.52	20240805	11510	-32.84	20231006	6750	14.52	20240805	2.05	N	109080	500	28 억		0	N	N	0	N	00	N
157	20241002	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	80	2	1.04	49967890	6421	48.30	7680	7900	7600	10030	5410	7720	7781.95	0.00	0	-40	7960	7840	7730	7610	7500	7900	7670	28	2310	500	5400	10	1	5636000	440	19.07	0.77	12	0.11	409.00	10101.00	13290	20230920	-41.31	6750	20240805	15.56	11480	-32.06	20240110	6750	15.56	20240805	11510	-32.23	20231006	6750	15.56	20240805	2.05	N	109080	500	28 억		0	N	N	0	N	00	N
158	20241002	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	50	2	0.65	44623600	5733	43.12	7680	7900	7600	10030	5410	7720	7783.64	0.00	0	-26	7960	7840	7730	7610	7500	7900	7670	28	2310	500	5400	10	1	5636000	438	19.00	0.77	12	0.10	409.00	10101.00	13290	20230920	-41.53	6750	20240805	15.11	11480	-32.32	20240110	6750	15.11	20240805	11510	-32.49	20231006	6750	15.11	20240805	2.05	N	109080	500	28 억		0	N	N	0	N	00	N
159	20241002	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	140	2	1.81	38180900	4909	36.93	7680	7900	7600	10030	5410	7720	7777.73	0.00	0	-36	7960	7840	7730	7610	7500	7900	7670	28	2310	500	5400	10	1	5636000	443	19.22	0.78	12	0.09	409.00	10101.00	13290	20230920	-40.86	6750	20240805	16.44	11480	-31.53	20240110	6750	16.44	20240805	11510	-31.71	20231006	6750	16.44	20240805	2.05	N	109080	500	28 억		0	N	N	0	N	00	N
160	20241002	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-120	5	-1.55	4462230	586	4.41	7680	7680	7600	10030	5410	7720	7614.73	0.00	0	2	7960	7840	7730	7610	7500	7900	7670	28	2310	500	5400	10	1	5636000	428	18.58	0.75	12	0.01	409.00	10101.00	13290	20230920	-42.81	6750	20240805	12.59	11480	-33.80	20240110	6750	12.59	20240805	11510	-33.97	20231006	6750	12.59	20240805	2.05	N	109080	500	28 억		0	N	N	0	N	00	N