KissMeData/241770/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	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	70	2	0.92	37621180	4887	158.41	7580	7770	7580	9850	5310	7580	7698.22	0.00	0	585	7793	7686	7633	7526	7473	7660	7500	53	2270	500	5000	10	1	10192640	780	-33.12	0.41	12	0.05	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
3	20241031	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	80	2	1.06	36848240	4786	155.14	7580	7770	7580	9850	5310	7580	7699.17	0.00	0	556	7793	7686	7633	7526	7473	7660	7500	53	2270	500	5000	10	1	10192640	781	-33.16	0.41	12	0.05	-231.00	18621.00	11360	20240415	-32.57	6810	20240805	12.48	11360	-32.57	20240415	6810	12.48	20240805	11360	-32.57	20240415	6810	12.48	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
4	20241031	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	110	2	1.45	34667960	4502	145.93	7580	7770	7580	9850	5310	7580	7700.57	0.00	0	482	7793	7686	7633	7526	7473	7660	7500	53	2270	500	5000	10	1	10192640	784	-33.29	0.41	12	0.04	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
5	20241031	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	70	2	0.92	31753320	4122	133.61	7580	7770	7580	9850	5310	7580	7703.38	0.00	0	104	7793	7686	7633	7526	7473	7660	7500	53	2270	500	5000	10	1	10192640	780	-33.12	0.41	12	0.04	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
6	20241031	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	160	2	2.11	31691970	4114	133.35	7580	7770	7580	9850	5310	7580	7703.44	0.00	0	101	7793	7686	7633	7526	7473	7660	7500	53	2270	500	5000	10	1	10192640	789	-33.51	0.42	12	0.04	-231.00	18621.00	11360	20240415	-31.87	6810	20240805	13.66	11360	-31.87	20240415	6810	13.66	20240805	11360	-31.87	20240415	6810	13.66	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
7	20241031	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	160	2	2.11	23331740	3028	98.15	7580	7760	7580	9850	5310	7580	7705.33	0.00	0	-51	7793	7686	7633	7526	7473	7660	7500	53	2270	500	5000	10	1	10192640	789	-33.51	0.42	12	0.03	-231.00	18621.00	11360	20240415	-31.87	6810	20240805	13.66	11360	-31.87	20240415	6810	13.66	20240805	11360	-31.87	20240415	6810	13.66	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
8	20241031	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	170	2	2.24	19636530	2550	82.66	7580	7760	7580	9850	5310	7580	7700.60	0.00	0	43	7793	7686	7633	7526	7473	7660	7500	53	2270	500	5000	10	1	10192640	790	-33.55	0.42	12	0.03	-231.00	18621.00	11360	20240415	-31.78	6810	20240805	13.80	11360	-31.78	20240415	6810	13.80	20240805	11360	-31.78	20240415	6810	13.80	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
9	20241031	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	70	2	0.92	2170600	283	9.17	7580	7680	7580	9850	5310	7580	7669.96	0.00	0	-133	7793	7686	7633	7526	7473	7660	7500	53	2270	500	5000	10	1	10192640	780	-33.12	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
10	20241030	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-100	5	-1.30	23567400	3080	140.77	7680	7740	7580	9980	5380	7680	7651.75	0.00	0	-38	7846	7762	7646	7562	7446	7805	7605	53	2300	500	5060	10	1	10192640	773	-32.81	0.41	12	0.03	-231.00	18621.00	11360	20240415	-33.27	6810	20240805	11.31	11360	-33.27	20240415	6810	11.31	20240805	11360	-33.27	20240415	6810	11.31	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
11	20241030	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-50	5	-0.65	17947240	2344	107.13	7680	7740	7620	9980	5380	7680	7656.67	0.00	0	-15	7846	7762	7646	7562	7446	7805	7605	53	2300	500	5060	10	1	10192640	778	-33.03	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
12	20241030	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	10	2	0.13	11357820	1481	67.69	7680	7740	7630	9980	5380	7680	7669.02	0.00	0	-46	7846	7762	7646	7562	7446	7805	7605	53	2300	500	5060	10	1	10192640	784	-33.29	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
13	20241030	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-10	5	-0.13	7401270	965	44.10	7680	7740	7630	9980	5380	7680	7669.71	0.00	0	-47	7846	7762	7646	7562	7446	7805	7605	53	2300	500	5060	10	1	10192640	782	-33.20	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.48	6810	20240805	12.63	11360	-32.48	20240415	6810	12.63	20240805	11360	-32.48	20240415	6810	12.63	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
14	20241030	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	0	3	0.00	6614810	862	39.40	7680	7740	7630	9980	5380	7680	7673.79	0.00	0	-44	7846	7762	7646	7562	7446	7805	7605	53	2300	500	5060	10	1	10192640	783	-33.25	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
15	20241030	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-20	5	-0.26	5801170	756	34.55	7680	7740	7630	9980	5380	7680	7673.51	0.00	0	-44	7846	7762	7646	7562	7446	7805	7605	53	2300	500	5060	10	1	10192640	781	-33.16	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.57	6810	20240805	12.48	11360	-32.57	20240415	6810	12.48	20240805	11360	-32.57	20240415	6810	12.48	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
16	20241030	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	0	3	0.00	4177010	544	24.86	7680	7740	7630	9980	5380	7680	7678.33	0.00	0	-44	7846	7762	7646	7562	7446	7805	7605	53	2300	500	5060	10	1	10192640	783	-33.25	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
17	20241030	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	50	2	0.65	692370	90	4.11	7680	7740	7680	9980	5380	7680	7693.00	0.00	0	-23	7846	7762	7646	7562	7446	7805	7605	53	2300	500	5060	10	1	10192640	788	-33.46	0.42	12	0.00	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
18	20241029	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	80	2	1.05	15155210	1979	23.98	7530	7730	7530	9880	5320	7600	7658.01	0.00	0	182	7833	7716	7563	7446	7293	7775	7505	53	2280	500	5010	10	1	10192640	783	-33.25	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
19	20241029	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	80	2	1.05	14218540	1857	22.51	7530	7730	7530	9880	5320	7600	7656.73	0.00	0	182	7833	7716	7563	7446	7293	7775	7505	53	2280	500	5010	10	1	10192640	783	-33.25	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
20	20241029	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	60	2	0.79	13644490	1782	21.60	7530	7730	7530	9880	5320	7600	7656.84	0.00	0	149	7833	7716	7563	7446	7293	7775	7505	53	2280	500	5010	10	1	10192640	781	-33.16	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.57	6810	20240805	12.48	11360	-32.57	20240415	6810	12.48	20240805	11360	-32.57	20240415	6810	12.48	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
21	20241029	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	70	2	0.92	12010030	1568	19.00	7530	7730	7530	9880	5320	7600	7659.46	0.00	0	82	7833	7716	7563	7446	7293	7775	7505	53	2280	500	5010	10	1	10192640	782	-33.20	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.48	6810	20240805	12.63	11360	-32.48	20240415	6810	12.63	20240805	11360	-32.48	20240415	6810	12.63	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
22	20241029	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	90	2	1.18	10548950	1378	16.70	7530	7730	7530	9880	5320	7600	7655.26	0.00	0	41	7833	7716	7563	7446	7293	7775	7505	53	2280	500	5010	10	1	10192640	784	-33.29	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
23	20241029	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	130	2	1.71	10356550	1353	16.40	7530	7730	7530	9880	5320	7600	7654.51	0.00	0	45	7833	7716	7563	7446	7293	7775	7505	53	2280	500	5010	10	1	10192640	788	-33.46	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
24	20241029	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	100	2	1.32	5302280	696	8.44	7530	7700	7530	9880	5320	7600	7618.22	0.00	0	49	7833	7716	7563	7446	7293	7775	7505	53	2280	500	5010	10	1	10192640	785	-33.33	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
25	20241028	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	0	3	0.00	62057440	8244	266.97	7460	7680	7410	9880	5320	7600	7526.26	0.00	0	-243	7940	7770	7630	7460	7320	7700	7390	53	2280	500	5010	10	1	10192640	775	-32.90	0.41	12	0.08	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
26	20241028	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	0	3	0.00	54849110	7294	236.20	7460	7680	7410	9880	5320	7600	7519.76	0.00	0	305	7940	7770	7630	7460	7320	7700	7390	53	2280	500	5010	10	1	10192640	775	-32.90	0.41	12	0.07	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
27	20241028	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-40	5	-0.53	51522000	6857	222.05	7460	7680	7410	9880	5320	7600	7513.78	0.00	0	494	7940	7770	7630	7460	7320	7700	7390	53	2280	500	5010	10	1	10192640	771	-32.73	0.41	12	0.07	-231.00	18621.00	11360	20240415	-33.45	6810	20240805	11.01	11360	-33.45	20240415	6810	11.01	20240805	11360	-33.45	20240415	6810	11.01	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
28	20241028	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-100	5	-1.32	51499340	6854	221.96	7460	7680	7410	9880	5320	7600	7513.76	0.00	0	495	7940	7770	7630	7460	7320	7700	7390	53	2280	500	5010	10	1	10192640	764	-32.47	0.40	12	0.07	-231.00	18621.00	11360	20240415	-33.98	6810	20240805	10.13	11360	-33.98	20240415	6810	10.13	20240805	11360	-33.98	20240415	6810	10.13	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
29	20241028	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-50	5	-0.66	49373990	6571	212.79	7460	7680	7410	9880	5320	7600	7513.92	0.00	0	398	7940	7770	7630	7460	7320	7700	7390	53	2280	500	5010	10	1	10192640	770	-32.68	0.41	12	0.06	-231.00	18621.00	11360	20240415	-33.54	6810	20240805	10.87	11360	-33.54	20240415	6810	10.87	20240805	11360	-33.54	20240415	6810	10.87	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
30	20241028	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-90	5	-1.18	48824080	6498	210.43	7460	7680	7410	9880	5320	7600	7513.71	0.00	0	467	7940	7770	7630	7460	7320	7700	7390	53	2280	500	5010	10	1	10192640	765	-32.51	0.40	12	0.06	-231.00	18621.00	11360	20240415	-33.89	6810	20240805	10.28	11360	-33.89	20240415	6810	10.28	20240805	11360	-33.89	20240415	6810	10.28	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
31	20241028	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-40	5	-0.53	32458620	4335	140.38	7460	7680	7410	9880	5320	7600	7487.57	0.00	0	567	7940	7770	7630	7460	7320	7700	7390	53	2280	500	5010	10	1	10192640	771	-32.73	0.41	12	0.04	-231.00	18621.00	11360	20240415	-33.45	6810	20240805	11.01	11360	-33.45	20240415	6810	11.01	20240805	11360	-33.45	20240415	6810	11.01	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
32	20241028	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-50	5	-0.66	7445820	990	32.06	7460	7680	7460	9880	5320	7600	7521.03	0.00	0	15	7940	7770	7630	7460	7320	7700	7390	53	2280	500	5010	10	1	10192640	770	-32.68	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.54	6810	20240805	10.87	11360	-33.54	20240415	6810	10.87	20240805	11360	-33.54	20240415	6810	10.87	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
33	20241025	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-50	5	-0.65	23425200	3088	37.97	7630	7800	7490	9940	5360	7650	7585.88	0.00	0	-205	7856	7752	7596	7492	7336	7675	7415	53	2290	500	5040	10	1	10192640	775	-32.90	0.41	12	0.03	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
34	20241025	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-150	5	-1.96	20300820	2676	32.91	7630	7800	7490	9940	5360	7650	7586.26	0.00	0	-92	7856	7752	7596	7492	7336	7675	7415	53	2290	500	5040	10	1	10192640	764	-32.47	0.40	12	0.03	-231.00	18621.00	11360	20240415	-33.98	6810	20240805	10.13	11360	-33.98	20240415	6810	10.13	20240805	11360	-33.98	20240415	6810	10.13	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
35	20241025	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-120	5	-1.57	13635130	1787	21.97	7630	7800	7490	9940	5360	7650	7630.18	0.00	0	23	7856	7752	7596	7492	7336	7675	7415	53	2290	500	5040	10	1	10192640	768	-32.60	0.40	12	0.02	-231.00	18621.00	11360	20240415	-33.71	6810	20240805	10.57	11360	-33.71	20240415	6810	10.57	20240805	11360	-33.71	20240415	6810	10.57	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
36	20241025	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-90	5	-1.18	11841650	1549	19.05	7630	7800	7490	9940	5360	7650	7644.71	0.00	0	34	7856	7752	7596	7492	7336	7675	7415	53	2290	500	5040	10	1	10192640	771	-32.73	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.45	6810	20240805	11.01	11360	-33.45	20240415	6810	11.01	20240805	11360	-33.45	20240415	6810	11.01	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
37	20241025	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-70	5	-0.92	11766060	1539	18.93	7630	7800	7490	9940	5360	7650	7645.26	0.00	0	37	7856	7752	7596	7492	7336	7675	7415	53	2290	500	5040	10	1	10192640	773	-32.81	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.27	6810	20240805	11.31	11360	-33.27	20240415	6810	11.31	20240805	11360	-33.27	20240415	6810	11.31	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
38	20241025	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-10	5	-0.13	11161440	1459	17.94	7630	7800	7490	9940	5360	7650	7650.06	0.00	0	97	7856	7752	7596	7492	7336	7675	7415	53	2290	500	5040	10	1	10192640	779	-33.07	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.75	6810	20240805	12.19	11360	-32.75	20240415	6810	12.19	20240805	11360	-32.75	20240415	6810	12.19	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
39	20241025	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	100	2	1.31	9086460	1186	14.58	7630	7800	7490	9940	5360	7650	7661.43	0.00	0	111	7856	7752	7596	7492	7336	7675	7415	53	2290	500	5040	10	1	10192640	790	-33.55	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.78	6810	20240805	13.80	11360	-31.78	20240415	6810	13.80	20240805	11360	-31.78	20240415	6810	13.80	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
40	20241025	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-140	5	-1.83	1662250	221	2.72	7630	7630	7490	9940	5360	7650	7521.49	0.00	0	111	7856	7752	7596	7492	7336	7675	7415	53	2290	500	5040	10	1	10192640	765	-32.51	0.40	12	0.00	-231.00	18621.00	11360	20240415	-33.89	6810	20240805	10.28	11360	-33.89	20240415	6810	10.28	20240805	11360	-33.89	20240415	6810	10.28	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
41	20241024	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	60	2	0.79	61110150	8126	136.66	7700	7700	7440	9860	5320	7590	7520.32	0.00	0	-148	8016	7802	7666	7452	7316	7735	7385	53	2270	500	5000	10	1	10192640	780	-33.12	0.41	12	0.08	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
42	20241024	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-80	5	-1.05	38909830	5172	86.98	7700	7700	7440	9860	5320	7590	7523.17	0.00	0	-41	8016	7802	7666	7452	7316	7735	7385	53	2270	500	5000	10	1	10192640	765	-32.51	0.40	12	0.05	-231.00	18621.00	11360	20240415	-33.89	6810	20240805	10.28	11360	-33.89	20240415	6810	10.28	20240805	11360	-33.89	20240415	6810	10.28	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
43	20241024	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-60	5	-0.79	9376330	1238	20.82	7700	7700	7440	9860	5320	7590	7573.77	0.00	0	-91	8016	7802	7666	7452	7316	7735	7385	53	2270	500	5000	10	1	10192640	768	-32.60	0.40	12	0.01	-231.00	18621.00	11360	20240415	-33.71	6810	20240805	10.57	11360	-33.71	20240415	6810	10.57	20240805	11360	-33.71	20240415	6810	10.57	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
44	20241024	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-10	5	-0.13	9172250	1211	20.37	7700	7700	7440	9860	5320	7590	7574.11	0.00	0	-90	8016	7802	7666	7452	7316	7735	7385	53	2270	500	5000	10	1	10192640	773	-32.81	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.27	6810	20240805	11.31	11360	-33.27	20240415	6810	11.31	20240805	11360	-33.27	20240415	6810	11.31	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
45	20241024	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	0	3	0.00	6026030	796	13.39	7700	7700	7440	9860	5320	7590	7570.39	0.00	0	-32	8016	7802	7666	7452	7316	7735	7385	53	2270	500	5000	10	1	10192640	774	-32.86	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.19	6810	20240805	11.45	11360	-33.19	20240415	6810	11.45	20240805	11360	-33.19	20240415	6810	11.45	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
46	20241024	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-10	5	-0.13	2880110	381	6.41	7700	7700	7440	9860	5320	7590	7559.34	0.00	0	-27	8016	7802	7666	7452	7316	7735	7385	53	2270	500	5000	10	1	10192640	773	-32.81	0.41	12	0.00	-231.00	18621.00	11360	20240415	-33.27	6810	20240805	11.31	11360	-33.27	20240415	6810	11.31	20240805	11360	-33.27	20240415	6810	11.31	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
47	20241024	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-60	5	-0.79	1644000	217	3.65	7700	7700	7440	9860	5320	7590	7576.04	0.00	0	-8	8016	7802	7666	7452	7316	7735	7385	53	2270	500	5000	10	1	10192640	768	-32.60	0.40	12	0.00	-231.00	18621.00	11360	20240415	-33.71	6810	20240805	10.57	11360	-33.71	20240415	6810	10.57	20240805	11360	-33.71	20240415	6810	10.57	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
48	20241024	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	80	2	1.05	559890	74	1.24	7700	7700	7440	9860	5320	7590	7566.08	0.00	0	-2	8016	7802	7666	7452	7316	7735	7385	53	2270	500	5000	10	1	10192640	782	-33.20	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.48	6810	20240805	12.63	11360	-32.48	20240415	6810	12.63	20240805	11360	-32.48	20240415	6810	12.63	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
49	20241023	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-140	5	-1.81	43598880	5716	89.08	7670	7880	7530	10040	5420	7730	7627.71	0.00	0	-81	7896	7812	7666	7582	7436	7855	7625	53	2310	500	5100	10	1	10192640	774	-32.86	0.41	12	0.06	-231.00	18621.00	11360	20240415	-33.19	6810	20240805	11.45	11360	-33.19	20240415	6810	11.45	20240805	11360	-33.19	20240415	6810	11.45	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
50	20241023	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-20	5	-0.26	38508600	5048	78.67	7670	7880	7530	10040	5420	7730	7628.49	0.00	0	-47	7896	7812	7666	7582	7436	7855	7625	53	2310	500	5100	10	1	10192640	786	-33.38	0.41	12	0.05	-231.00	18621.00	11360	20240415	-32.13	6810	20240805	13.22	11360	-32.13	20240415	6810	13.22	20240805	11360	-32.13	20240415	6810	13.22	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
51	20241023	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-70	5	-0.91	28583300	3745	58.36	7670	7880	7570	10040	5420	7730	7632.39	0.00	0	140	7896	7812	7666	7582	7436	7855	7625	53	2310	500	5100	10	1	10192640	781	-33.16	0.41	12	0.04	-231.00	18621.00	11360	20240415	-32.57	6810	20240805	12.48	11360	-32.57	20240415	6810	12.48	20240805	11360	-32.57	20240415	6810	12.48	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
52	20241023	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-110	5	-1.42	22961630	3014	46.97	7670	7880	7570	10040	5420	7730	7618.32	0.00	0	209	7896	7812	7666	7582	7436	7855	7625	53	2310	500	5100	10	1	10192640	777	-32.99	0.41	12	0.03	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
53	20241023	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-60	5	-0.78	21575400	2832	44.13	7670	7880	7570	10040	5420	7730	7618.43	0.00	0	164	7896	7812	7666	7582	7436	7855	7625	53	2310	500	5100	10	1	10192640	782	-33.20	0.41	12	0.03	-231.00	18621.00	11360	20240415	-32.48	6810	20240805	12.63	11360	-32.48	20240415	6810	12.63	20240805	11360	-32.48	20240415	6810	12.63	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
54	20241023	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-130	5	-1.68	19135530	2511	39.13	7670	7880	7570	10040	5420	7730	7620.68	0.00	0	183	7896	7812	7666	7582	7436	7855	7625	53	2310	500	5100	10	1	10192640	775	-32.90	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
55	20241023	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-120	5	-1.55	2867600	371	5.78	7670	7880	7590	10040	5420	7730	7729.38	0.00	0	51	7896	7812	7666	7582	7436	7855	7625	53	2310	500	5100	10	1	10192640	776	-32.94	0.41	12	0.00	-231.00	18621.00	11360	20240415	-33.01	6810	20240805	11.75	11360	-33.01	20240415	6810	11.75	20240805	11360	-33.01	20240415	6810	11.75	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
56	20241023	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	10	2	0.13	1709820	219	3.41	7670	7880	7600	10040	5420	7730	7807.40	0.00	0	1	7896	7812	7666	7582	7436	7855	7625	53	2310	500	5100	10	1	10192640	789	-33.51	0.42	12	0.00	-231.00	18621.00	11360	20240415	-31.87	6810	20240805	13.66	11360	-31.87	20240415	6810	13.66	20240805	11360	-31.87	20240415	6810	13.66	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
57	20241022	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	30	2	0.39	48729240	6417	168.12	7600	7750	7520	10010	5390	7700	7593.77	0.00	0	-272	7933	7816	7683	7566	7433	7750	7500	53	2310	500	5080	10	1	10192640	788	-33.46	0.42	12	0.06	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
58	20241022	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-80	5	-1.04	42015490	5543	145.22	7600	7730	7520	10010	5390	7700	7579.92	0.00	0	45	7933	7816	7683	7566	7433	7750	7500	53	2310	500	5080	10	1	10192640	777	-32.99	0.41	12	0.05	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
59	20241022	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-80	5	-1.04	24037970	3168	83.00	7600	7730	7520	10010	5390	7700	7587.74	0.00	0	-262	7933	7816	7683	7566	7433	7750	7500	53	2310	500	5080	10	1	10192640	777	-32.99	0.41	12	0.03	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
60	20241022	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-10	5	-0.13	21278080	2807	73.54	7600	7730	7520	10010	5390	7700	7580.36	0.00	0	-16	7933	7816	7683	7566	7433	7750	7500	53	2310	500	5080	10	1	10192640	784	-33.29	0.41	12	0.03	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
61	20241022	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-50	5	-0.65	19957290	2635	69.03	7600	7700	7520	10010	5390	7700	7573.92	0.00	0	13	7933	7816	7683	7566	7433	7750	7500	53	2310	500	5080	10	1	10192640	780	-33.12	0.41	12	0.03	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
62	20241022	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-130	5	-1.69	15818830	2089	54.73	7600	7700	7520	10010	5390	7700	7572.44	0.00	0	119	7933	7816	7683	7566	7433	7750	7500	53	2310	500	5080	10	1	10192640	772	-32.77	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.36	6810	20240805	11.16	11360	-33.36	20240415	6810	11.16	20240805	11360	-33.36	20240415	6810	11.16	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
63	20241022	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-50	5	-0.65	10721400	1413	37.02	7600	7700	7550	10010	5390	7700	7587.69	0.00	0	3	7933	7816	7683	7566	7433	7750	7500	53	2310	500	5080	10	1	10192640	780	-33.12	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
64	20241022	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-100	5	-1.30	760000	100	2.62	7600	7600	7600	10010	5390	7700	7600.00	0.00	0	100	7933	7816	7683	7566	7433	7750	7500	53	2310	500	5080	10	1	10192640	775	-32.90	0.41	12	0.00	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.06	N	241770	500	53 억		0	N	N	0	N	00	N
65	20241021	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	0	3	0.00	29060260	3817	43.73	7800	7800	7550	10010	5390	7700	7613.38	0.00	0	-291	7966	7832	7656	7522	7346	7900	7590	53	2310	500	5080	10	1	10192640	785	-33.33	0.41	12	0.04	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
66	20241021	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-140	5	-1.82	27423000	3603	41.28	7800	7800	7550	10010	5390	7700	7611.16	0.00	0	-205	7966	7832	7656	7522	7346	7900	7590	53	2310	500	5080	10	1	10192640	771	-32.73	0.41	12	0.04	-231.00	18621.00	11360	20240415	-33.45	6810	20240805	11.01	11360	-33.45	20240415	6810	11.01	20240805	11360	-33.45	20240415	6810	11.01	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
67	20241021	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-70	5	-0.91	21847380	2868	32.86	7800	7800	7550	10010	5390	7700	7617.64	0.00	0	-155	7966	7832	7656	7522	7346	7900	7590	53	2310	500	5080	10	1	10192640	778	-33.03	0.41	12	0.03	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
68	20241021	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-70	5	-0.91	19568040	2568	29.42	7800	7800	7550	10010	5390	7700	7619.95	0.00	0	-93	7966	7832	7656	7522	7346	7900	7590	53	2310	500	5080	10	1	10192640	778	-33.03	0.41	12	0.03	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
69	20241021	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-10	5	-0.13	7728010	1007	11.54	7800	7800	7590	10010	5390	7700	7674.29	0.00	0	-170	7966	7832	7656	7522	7346	7900	7590	53	2310	500	5080	10	1	10192640	784	-33.29	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
70	20241021	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	0	3	0.00	7005760	913	10.46	7800	7800	7590	10010	5390	7700	7673.34	0.00	0	-149	7966	7832	7656	7522	7346	7900	7590	53	2310	500	5080	10	1	10192640	785	-33.33	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
71	20241021	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-40	5	-0.52	5767390	752	8.61	7800	7800	7590	10010	5390	7700	7669.40	0.00	0	-115	7966	7832	7656	7522	7346	7900	7590	53	2310	500	5080	10	1	10192640	781	-33.16	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.57	6810	20240805	12.48	11360	-32.57	20240415	6810	12.48	20240805	11360	-32.57	20240415	6810	12.48	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
72	20241021	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-50	5	-0.65	1860200	241	2.76	7800	7800	7650	10010	5390	7700	7718.67	0.00	0	-148	7966	7832	7656	7522	7346	7900	7590	53	2310	500	5080	10	1	10192640	780	-33.12	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
73	20241018	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	60	2	0.79	66308590	8728	92.58	7650	7790	7480	9930	5350	7640	7595.82	0.00	0	-1349	7840	7740	7600	7500	7360	7790	7550	53	2290	500	5040	10	1	10192640	785	-33.33	0.41	12	0.09	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
74	20241018	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-40	5	-0.52	60186700	7926	84.07	7650	7790	7480	9930	5350	7640	7593.58	0.00	0	-1344	7840	7740	7600	7500	7360	7790	7550	53	2290	500	5040	10	1	10192640	775	-32.90	0.41	12	0.08	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
75	20241018	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	0	3	0.00	44572770	5850	62.05	7650	7790	7500	9930	5350	7640	7619.28	0.00	0	-1312	7840	7740	7600	7500	7360	7790	7550	53	2290	500	5040	10	1	10192640	779	-33.07	0.41	12	0.06	-231.00	18621.00	11360	20240415	-32.75	6810	20240805	12.19	11360	-32.75	20240415	6810	12.19	20240805	11360	-32.75	20240415	6810	12.19	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
76	20241018	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-110	5	-1.44	43754210	5742	60.90	7650	7790	7500	9930	5350	7640	7620.03	0.00	0	-1291	7840	7740	7600	7500	7360	7790	7550	53	2290	500	5040	10	1	10192640	768	-32.60	0.40	12	0.06	-231.00	18621.00	11360	20240415	-33.71	6810	20240805	10.57	11360	-33.71	20240415	6810	10.57	20240805	11360	-33.71	20240415	6810	10.57	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
77	20241018	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-40	5	-0.52	32585920	4264	45.23	7650	7790	7500	9930	5350	7640	7642.10	0.00	0	-521	7840	7740	7600	7500	7360	7790	7550	53	2290	500	5040	10	1	10192640	775	-32.90	0.41	12	0.04	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
78	20241018	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	0	3	0.00	30603630	4002	42.45	7650	7790	7500	9930	5350	7640	7647.08	0.00	0	-489	7840	7740	7600	7500	7360	7790	7550	53	2290	500	5040	10	1	10192640	779	-33.07	0.41	12	0.04	-231.00	18621.00	11360	20240415	-32.75	6810	20240805	12.19	11360	-32.75	20240415	6810	12.19	20240805	11360	-32.75	20240415	6810	12.19	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
79	20241018	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	120	2	1.57	22927150	2996	31.78	7650	7790	7500	9930	5350	7640	7652.59	0.00	0	-592	7840	7740	7600	7500	7360	7790	7550	53	2290	500	5040	10	1	10192640	791	-33.59	0.42	12	0.03	-231.00	18621.00	11360	20240415	-31.69	6810	20240805	13.95	11360	-31.69	20240415	6810	13.95	20240805	11360	-31.69	20240415	6810	13.95	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
80	20241018	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-130	5	-1.70	3594870	471	5.00	7650	7650	7510	9930	5350	7640	7632.42	0.00	0	-452	7840	7740	7600	7500	7360	7790	7550	53	2290	500	5040	10	1	10192640	765	-32.51	0.40	12	0.00	-231.00	18621.00	11360	20240415	-33.89	6810	20240805	10.28	11360	-33.89	20240415	6810	10.28	20240805	11360	-33.89	20240415	6810	10.28	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
81	20241017	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	100	2	1.33	71316330	9428	119.27	7550	7700	7460	9800	5280	7540	7564.31	0.00	0	1089	7806	7672	7506	7372	7206	7590	7290	53	2260	500	4970	10	1	10192640	779	-33.07	0.41	12	0.09	-231.00	18621.00	11360	20240415	-32.75	6810	20240805	12.19	11360	-32.75	20240415	6810	12.19	20240805	11360	-32.75	20240415	6810	12.19	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
82	20241017	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	0	3	0.00	69980150	9253	117.05	7550	7700	7460	9800	5280	7540	7562.97	0.00	0	1179	7806	7672	7506	7372	7206	7590	7290	53	2260	500	4970	10	1	10192640	769	-32.64	0.40	12	0.09	-231.00	18621.00	11360	20240415	-33.63	6810	20240805	10.72	11360	-33.63	20240415	6810	10.72	20240805	11360	-33.63	20240415	6810	10.72	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
83	20241017	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	80	2	1.06	40538200	5346	67.63	7550	7700	7460	9800	5280	7540	7582.90	0.00	0	509	7806	7672	7506	7372	7206	7590	7290	53	2260	500	4970	10	1	10192640	777	-32.99	0.41	12	0.05	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
84	20241017	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	80	2	1.06	34504720	4554	57.61	7550	7700	7460	9800	5280	7540	7576.79	0.00	0	507	7806	7672	7506	7372	7206	7590	7290	53	2260	500	4970	10	1	10192640	777	-32.99	0.41	12	0.04	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
85	20241017	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	80	2	1.06	32339600	4269	54.00	7550	7700	7460	9800	5280	7540	7575.45	0.00	0	490	7806	7672	7506	7372	7206	7590	7290	53	2260	500	4970	10	1	10192640	777	-32.99	0.41	12	0.04	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
86	20241017	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	60	2	0.80	19291490	2560	32.38	7550	7700	7460	9800	5280	7540	7535.74	0.00	0	503	7806	7672	7506	7372	7206	7590	7290	53	2260	500	4970	10	1	10192640	775	-32.90	0.41	12	0.03	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
87	20241017	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	30	2	0.40	17132420	2275	28.78	7550	7700	7460	9800	5280	7540	7530.73	0.00	0	498	7806	7672	7506	7372	7206	7590	7290	53	2260	500	4970	10	1	10192640	772	-32.77	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.36	6810	20240805	11.16	11360	-33.36	20240415	6810	11.16	20240805	11360	-33.36	20240415	6810	11.16	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
88	20241017	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	0	3	0.00	3806250	504	6.38	7550	7700	7460	9800	5280	7540	7552.08	0.00	0	100	7806	7672	7506	7372	7206	7590	7290	53	2260	500	4970	10	1	10192640	769	-32.64	0.40	12	0.00	-231.00	18621.00	11360	20240415	-33.63	6810	20240805	10.72	11360	-33.63	20240415	6810	10.72	20240805	11360	-33.63	20240415	6810	10.72	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
89	20241016	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	30	2	0.40	59218800	7905	145.13	7640	7640	7340	9760	5260	7510	7491.27	0.00	0	227	7770	7640	7570	7440	7370	7605	7405	53	2250	500	4950	10	1	10192640	769	-32.64	0.40	12	0.08	-231.00	18621.00	11360	20240415	-33.63	6810	20240805	10.72	11360	-33.63	20240415	6810	10.72	20240805	11360	-33.63	20240415	6810	10.72	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
90	20241016	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	20	2	0.27	52254440	6978	128.11	7640	7640	7340	9760	5260	7510	7488.46	0.00	0	123	7770	7640	7570	7440	7370	7605	7405	53	2250	500	4950	10	1	10192640	768	-32.60	0.40	12	0.07	-231.00	18621.00	11360	20240415	-33.71	6810	20240805	10.57	11360	-33.71	20240415	6810	10.57	20240805	11360	-33.71	20240415	6810	10.57	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
91	20241016	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	40	2	0.53	43892830	5870	107.77	7640	7640	7340	9760	5260	7510	7477.48	0.00	0	101	7770	7640	7570	7440	7370	7605	7405	53	2250	500	4950	10	1	10192640	770	-32.68	0.41	12	0.06	-231.00	18621.00	11360	20240415	-33.54	6810	20240805	10.87	11360	-33.54	20240415	6810	10.87	20240805	11360	-33.54	20240415	6810	10.87	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
92	20241016	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	70	2	0.93	32822800	4403	80.83	7640	7640	7340	9760	5260	7510	7454.64	0.00	0	104	7770	7640	7570	7440	7370	7605	7405	53	2250	500	4950	10	1	10192640	773	-32.81	0.41	12	0.04	-231.00	18621.00	11360	20240415	-33.27	6810	20240805	11.31	11360	-33.27	20240415	6810	11.31	20240805	11360	-33.27	20240415	6810	11.31	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
93	20241016	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	80	2	1.07	30594030	4109	75.44	7640	7640	7340	9760	5260	7510	7445.61	0.00	0	169	7770	7640	7570	7440	7370	7605	7405	53	2250	500	4950	10	1	10192640	774	-32.86	0.41	12	0.04	-231.00	18621.00	11360	20240415	-33.19	6810	20240805	11.45	11360	-33.19	20240415	6810	11.45	20240805	11360	-33.19	20240415	6810	11.45	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
94	20241016	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	30	2	0.40	29672610	3987	73.20	7640	7640	7340	9760	5260	7510	7442.34	0.00	0	153	7770	7640	7570	7440	7370	7605	7405	53	2250	500	4950	10	1	10192640	769	-32.64	0.40	12	0.04	-231.00	18621.00	11360	20240415	-33.63	6810	20240805	10.72	11360	-33.63	20240415	6810	10.72	20240805	11360	-33.63	20240415	6810	10.72	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
95	20241016	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-40	5	-0.53	20811180	2804	51.48	7640	7640	7340	9760	5260	7510	7421.96	0.00	0	124	7770	7640	7570	7440	7370	7605	7405	53	2250	500	4950	10	1	10192640	761	-32.34	0.40	12	0.03	-231.00	18621.00	11360	20240415	-34.24	6810	20240805	9.69	11360	-34.24	20240415	6810	9.69	20240805	11360	-34.24	20240415	6810	9.69	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
96	20241016	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	130	2	1.73	7640	1	0.02	7640	7640	7640	9760	5260	7510	7640.00	0.00	0	-1	7770	7640	7570	7440	7370	7605	7405	53	2250	500	4950	10	1	10192640	779	-33.07	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.75	6810	20240805	12.19	11360	-32.75	20240415	6810	12.19	20240805	11360	-32.75	20240415	6810	12.19	20240805	1.08	N	241770	500	53 억		0	N	N	0	N	00	N
97	20241015	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-10	5	-0.13	38174270	5064	38.03	7520	7700	7500	9770	5270	7520	7538.36	0.00	0	-439	7793	7656	7583	7446	7373	7620	7410	53	2250	500	4960	10	1	10192640	765	-32.51	0.40	12	0.05	-231.00	18621.00	11360	20240415	-33.89	6810	20240805	10.28	11360	-33.89	20240415	6810	10.28	20240805	11360	-33.89	20240415	6810	10.28	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
98	20241015	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-10	5	-0.13	35785120	4746	35.64	7520	7700	7500	9770	5270	7520	7540.06	0.00	0	-439	7793	7656	7583	7446	7373	7620	7410	53	2250	500	4960	10	1	10192640	765	-32.51	0.40	12	0.05	-231.00	18621.00	11360	20240415	-33.89	6810	20240805	10.28	11360	-33.89	20240415	6810	10.28	20240805	11360	-33.89	20240415	6810	10.28	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
99	20241015	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-10	5	-0.13	29910570	3964	29.77	7520	7700	7500	9770	5270	7520	7545.55	0.00	0	-436	7793	7656	7583	7446	7373	7620	7410	53	2250	500	4960	10	1	10192640	765	-32.51	0.40	12	0.04	-231.00	18621.00	11360	20240415	-33.89	6810	20240805	10.28	11360	-33.89	20240415	6810	10.28	20240805	11360	-33.89	20240415	6810	10.28	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
100	20241015	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	30	2	0.40	25162070	3332	25.02	7520	7700	7500	9770	5270	7520	7551.64	0.00	0	-436	7793	7656	7583	7446	7373	7620	7410	53	2250	500	4960	10	1	10192640	770	-32.68	0.41	12	0.03	-231.00	18621.00	11360	20240415	-33.54	6810	20240805	10.87	11360	-33.54	20240415	6810	10.87	20240805	11360	-33.54	20240415	6810	10.87	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
101	20241015	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	80	2	1.06	19494890	2583	19.40	7520	7700	7500	9770	5270	7520	7547.38	0.00	0	-259	7793	7656	7583	7446	7373	7620	7410	53	2250	500	4960	10	1	10192640	775	-32.90	0.41	12	0.03	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
102	20241015	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	50	2	0.66	13633190	1810	13.59	7520	7590	7500	9770	5270	7520	7532.15	0.00	0	-184	7793	7656	7583	7446	7373	7620	7410	53	2250	500	4960	10	1	10192640	772	-32.77	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.36	6810	20240805	11.16	11360	-33.36	20240415	6810	11.16	20240805	11360	-33.36	20240415	6810	11.16	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
103	20241015	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	50	2	0.66	5896230	780	5.86	7520	7590	7520	9770	5270	7520	7559.27	0.00	0	-192	7793	7656	7583	7446	7373	7620	7410	53	2250	500	4960	10	1	10192640	772	-32.77	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.36	6810	20240805	11.16	11360	-33.36	20240415	6810	11.16	20240805	11360	-33.36	20240415	6810	11.16	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
104	20241015	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	70	2	0.93	113650	15	0.11	7520	7590	7520	9770	5270	7520	7576.67	0.00	0	-6	7793	7656	7583	7446	7373	7620	7410	53	2250	500	4960	10	1	10192640	774	-32.86	0.41	12	0.00	-231.00	18621.00	11360	20240415	-33.19	6810	20240805	11.45	11360	-33.19	20240415	6810	11.45	20240805	11360	-33.19	20240415	6810	11.45	20240805	1.07	N	241770	500	53 억		0	N	N	0	N	00	N
105	20241014	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-90	5	-1.18	101556620	13305	78.84	7610	7720	7510	9890	5330	7610	7633.14	0.00	0	175	7883	7746	7643	7506	7403	7815	7575	53	2280	500	5020	10	1	10192640	766	-32.55	0.40	12	0.13	-231.00	18621.00	11360	20240415	-33.80	6810	20240805	10.43	11360	-33.80	20240415	6810	10.43	20240805	11360	-33.80	20240415	6810	10.43	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
106	20241014	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	60	2	0.79	96225580	12603	74.68	7610	7720	7510	9890	5330	7610	7635.13	0.00	0	623	7883	7746	7643	7506	7403	7815	7575	53	2280	500	5020	10	1	10192640	782	-33.20	0.41	12	0.12	-231.00	18621.00	11360	20240415	-32.48	6810	20240805	12.63	11360	-32.48	20240415	6810	12.63	20240805	11360	-32.48	20240415	6810	12.63	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
107	20241014	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-40	5	-0.53	86886350	11376	67.41	7610	7720	7510	9890	5330	7610	7637.69	0.00	0	409	7883	7746	7643	7506	7403	7815	7575	53	2280	500	5020	10	1	10192640	772	-32.77	0.41	12	0.11	-231.00	18621.00	11360	20240415	-33.36	6810	20240805	11.16	11360	-33.36	20240415	6810	11.16	20240805	11360	-33.36	20240415	6810	11.16	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
108	20241014	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	70	2	0.92	50019500	6528	38.68	7610	7720	7600	9890	5330	7610	7662.30	0.00	0	-399	7883	7746	7643	7506	7403	7815	7575	53	2280	500	5020	10	1	10192640	783	-33.25	0.41	12	0.06	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
109	20241014	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	80	2	1.05	33643710	4400	26.07	7610	7720	7600	9890	5330	7610	7646.30	0.00	0	-42	7883	7746	7643	7506	7403	7815	7575	53	2280	500	5020	10	1	10192640	784	-33.29	0.41	12	0.04	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
110	20241014	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	40	2	0.53	25922940	3395	20.12	7610	7690	7600	9890	5330	7610	7635.62	0.00	0	108	7883	7746	7643	7506	7403	7815	7575	53	2280	500	5020	10	1	10192640	780	-33.12	0.41	12	0.03	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
111	20241014	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	50	2	0.66	13260880	1735	10.28	7610	7690	7600	9890	5330	7610	7643.16	0.00	0	491	7883	7746	7643	7506	7403	7815	7575	53	2280	500	5020	10	1	10192640	781	-33.16	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.57	6810	20240805	12.48	11360	-32.57	20240415	6810	12.48	20240805	11360	-32.57	20240415	6810	12.48	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
112	20241014	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	20	2	0.26	3847540	505	2.99	7610	7630	7600	9890	5330	7610	7618.89	0.00	0	431	7883	7746	7643	7506	7403	7815	7575	53	2280	500	5020	10	1	10192640	778	-33.03	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	1.05	N	241770	500	53 억		0	N	N	0	N	00	N
113	20241011	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-70	5	-0.91	129212470	16875	146.46	7540	7780	7540	9980	5380	7680	7657.06	0.00	0	-531	7766	7722	7676	7632	7586	7745	7655	53	2300	500	5060	10	1	10192640	776	-32.94	0.41	12	0.17	-231.00	18621.00	11360	20240415	-33.01	6810	20240805	11.75	11360	-33.01	20240415	6810	11.75	20240805	11360	-33.01	20240415	6810	11.75	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
114	20241011	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-40	5	-0.52	123662380	16148	140.15	7540	7780	7540	9980	5380	7680	7658.06	0.00	0	-475	7766	7722	7676	7632	7586	7745	7655	53	2300	500	5060	10	1	10192640	779	-33.07	0.41	12	0.16	-231.00	18621.00	11360	20240415	-32.75	6810	20240805	12.19	11360	-32.75	20240415	6810	12.19	20240805	11360	-32.75	20240415	6810	12.19	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
115	20241011	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	0	3	0.00	111725140	14583	126.57	7540	7780	7540	9980	5380	7680	7661.33	0.00	0	-367	7766	7722	7676	7632	7586	7745	7655	53	2300	500	5060	10	1	10192640	783	-33.25	0.41	12	0.14	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
116	20241011	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	20	2	0.26	92217960	12028	104.39	7540	7780	7540	9980	5380	7680	7666.94	0.00	0	-469	7766	7722	7676	7632	7586	7745	7655	53	2300	500	5060	10	1	10192640	785	-33.33	0.41	12	0.12	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
117	20241011	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	80	2	1.04	84661460	11047	95.88	7540	7780	7540	9980	5380	7680	7663.75	0.00	0	-522	7766	7722	7676	7632	7586	7745	7655	53	2300	500	5060	10	1	10192640	791	-33.59	0.42	12	0.11	-231.00	18621.00	11360	20240415	-31.69	6810	20240805	13.95	11360	-31.69	20240415	6810	13.95	20240805	11360	-31.69	20240415	6810	13.95	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
118	20241011	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	60	2	0.78	78722120	10281	89.23	7540	7780	7540	9980	5380	7680	7657.05	0.00	0	-458	7766	7722	7676	7632	7586	7745	7655	53	2300	500	5060	10	1	10192640	789	-33.51	0.42	12	0.10	-231.00	18621.00	11360	20240415	-31.87	6810	20240805	13.66	11360	-31.87	20240415	6810	13.66	20240805	11360	-31.87	20240415	6810	13.66	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
119	20241011	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	20	2	0.26	51987040	6815	59.15	7540	7780	7540	9980	5380	7680	7628.33	0.00	0	122	7766	7722	7676	7632	7586	7745	7655	53	2300	500	5060	10	1	10192640	785	-33.33	0.41	12	0.07	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
120	20241011	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-30	5	-0.39	17826340	2363	20.51	7540	7680	7540	9980	5380	7680	7543.94	0.00	0	10	7766	7722	7676	7632	7586	7745	7655	53	2300	500	5060	10	1	10192640	780	-33.12	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.02	N	241770	500	53 억		0	N	N	0	N	00	N
121	20241010	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	50	2	0.66	88403130	11521	56.23	7660	7720	7630	9910	5350	7630	7673.22	0.00	0	394	7763	7696	7633	7566	7503	7730	7600	53	2280	500	5030	10	1	10192640	783	-33.25	0.41	12	0.11	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
122	20241010	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	50	2	0.66	81274800	10593	51.70	7660	7720	7630	9910	5350	7630	7672.50	0.00	0	288	7763	7696	7633	7566	7503	7730	7600	53	2280	500	5030	10	1	10192640	783	-33.25	0.41	12	0.10	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
123	20241010	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	50	2	0.66	59878320	7811	38.12	7660	7720	7630	9910	5350	7630	7665.90	0.00	0	406	7763	7696	7633	7566	7503	7730	7600	53	2280	500	5030	10	1	10192640	783	-33.25	0.41	12	0.08	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
124	20241010	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	70	2	0.92	52090030	6797	33.17	7660	7720	7630	9910	5350	7630	7663.68	0.00	0	406	7763	7696	7633	7566	7503	7730	7600	53	2280	500	5030	10	1	10192640	785	-33.33	0.41	12	0.07	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
125	20241010	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	70	2	0.92	48038340	6270	30.60	7660	7720	7630	9910	5350	7630	7661.62	0.00	0	415	7763	7696	7633	7566	7503	7730	7600	53	2280	500	5030	10	1	10192640	785	-33.33	0.41	12	0.06	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
126	20241010	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	70	2	0.92	46661510	6091	29.73	7660	7720	7630	9910	5350	7630	7660.73	0.00	0	446	7763	7696	7633	7566	7503	7730	7600	53	2280	500	5030	10	1	10192640	785	-33.33	0.41	12	0.06	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
127	20241010	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	20	2	0.26	36545520	4768	23.27	7660	7720	7640	9910	5350	7630	7664.75	0.00	0	210	7763	7696	7633	7566	7503	7730	7600	53	2280	500	5030	10	1	10192640	780	-33.12	0.41	12	0.05	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
128	20241010	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	70	2	0.92	3384170	442	2.16	7660	7700	7640	9910	5350	7630	7656.49	0.00	0	179	7763	7696	7633	7566	7503	7730	7600	53	2280	500	5030	10	1	10192640	785	-33.33	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
129	20241008	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-30	5	-0.39	155745250	20400	47.86	7580	7700	7570	9950	5370	7660	7634.30	0.00	0	1511	7946	7802	7726	7582	7506	7765	7545	53	2290	500	5050	10	1	10192640	778	-33.03	0.41	12	0.20	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
130	20241008	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-40	5	-0.52	145281950	19028	44.64	7580	7700	7570	9950	5370	7660	7634.86	0.00	0	1404	7946	7802	7726	7582	7506	7765	7545	53	2290	500	5050	10	1	10192640	777	-32.99	0.41	12	0.19	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
131	20241008	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-10	5	-0.13	95464290	12501	29.33	7580	7700	7570	9950	5370	7660	7636.08	0.00	0	565	7946	7802	7726	7582	7506	7765	7545	53	2290	500	5050	10	1	10192640	780	-33.12	0.41	12	0.12	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
132	20241008	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-40	5	-0.52	85347470	11184	26.24	7580	7700	7570	9950	5370	7660	7630.59	0.00	0	780	7946	7802	7726	7582	7506	7765	7545	53	2290	500	5050	10	1	10192640	777	-32.99	0.41	12	0.11	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
133	20241008	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	20	2	0.26	61694290	8076	18.95	7580	7700	7570	9950	5370	7660	7638.59	0.00	0	265	7946	7802	7726	7582	7506	7765	7545	53	2290	500	5050	10	1	10192640	783	-33.25	0.41	12	0.08	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
134	20241008	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-30	5	-0.39	57520460	7529	17.66	7580	7700	7570	9950	5370	7660	7639.20	0.00	0	209	7946	7802	7726	7582	7506	7765	7545	53	2290	500	5050	10	1	10192640	778	-33.03	0.41	12	0.07	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
135	20241008	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	10	2	0.13	35117650	4609	10.81	7580	7700	7570	9950	5370	7660	7617.18	0.00	0	330	7946	7802	7726	7582	7506	7765	7545	53	2290	500	5050	10	1	10192640	782	-33.20	0.41	12	0.05	-231.00	18621.00	11360	20240415	-32.48	6810	20240805	12.63	11360	-32.48	20240415	6810	12.63	20240805	11360	-32.48	20240415	6810	12.63	20240805	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
136	20241008	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-30	5	-0.39	10382720	1364	3.20	7580	7700	7570	9950	5370	7660	7601.97	0.00	0	205	7946	7802	7726	7582	7506	7765	7545	53	2290	500	5050	10	1	10192640	778	-33.03	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
137	20241007	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-100	5	-1.29	324223150	41960	44.07	7780	7870	7650	10080	5440	7760	7726.84	0.00	0	1363	8186	7972	7866	7652	7546	7920	7600	53	2320	500	5120	10	1	10192640	781	-33.16	0.41	12	0.41	-231.00	18621.00	11360	20240415	-32.57	6810	20240805	12.48	11360	-32.57	20240415	6810	12.48	20240805	11360	-32.57	20240415	6810	12.48	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
138	20241007	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-70	5	-0.90	262051420	33863	35.57	7780	7870	7650	10080	5440	7760	7738.28	0.00	0	1740	8186	7972	7866	7652	7546	7920	7600	53	2320	500	5120	10	1	10192640	784	-33.29	0.41	12	0.33	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
139	20241007	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	-20	5	-0.26	205668880	26547	27.88	7780	7870	7650	10080	5440	7760	7747.12	0.00	0	1862	8186	7972	7866	7652	7546	7920	7600	53	2320	500	5120	10	1	10192640	789	-33.51	0.42	12	0.26	-231.00	18621.00	11360	20240415	-31.87	6810	20240805	13.66	11360	-31.87	20240415	6810	13.66	20240805	11360	-31.87	20240415	6810	13.66	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
140	20241007	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-10	5	-0.13	184778400	23848	25.05	7780	7870	7650	10080	5440	7760	7747.94	0.00	0	1859	8186	7972	7866	7652	7546	7920	7600	53	2320	500	5120	10	1	10192640	790	-33.55	0.42	12	0.23	-231.00	18621.00	11360	20240415	-31.78	6810	20240805	13.80	11360	-31.78	20240415	6810	13.80	20240805	11360	-31.78	20240415	6810	13.80	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
141	20241007	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	40	2	0.52	157659320	20346	21.37	7780	7870	7650	10080	5440	7760	7748.65	0.00	0	1099	8186	7972	7866	7652	7546	7920	7600	53	2320	500	5120	10	1	10192640	795	-33.77	0.42	12	0.20	-231.00	18621.00	11360	20240415	-31.34	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
142	20241007	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	100	2	1.29	142580710	18416	19.34	7780	7870	7650	10080	5440	7760	7741.76	0.00	0	1106	8186	7972	7866	7652	7546	7920	7600	53	2320	500	5120	10	1	10192640	801	-34.03	0.42	12	0.18	-231.00	18621.00	11360	20240415	-30.81	6810	20240805	15.42	11360	-30.81	20240415	6810	15.42	20240805	11360	-30.81	20240415	6810	15.42	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
143	20241007	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-70	5	-0.90	103400040	13391	14.06	7780	7820	7650	10080	5440	7760	7720.23	0.00	0	1224	8186	7972	7866	7652	7546	7920	7600	53	2320	500	5120	10	1	10192640	784	-33.29	0.41	12	0.13	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
144	20241007	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	50	2	0.64	32597250	4206	4.42	7780	7820	7710	10080	5440	7760	7748.96	0.00	0	720	8186	7972	7866	7652	7546	7920	7600	53	2320	500	5120	10	1	10192640	796	-33.81	0.42	12	0.04	-231.00	18621.00	11360	20240415	-31.25	6810	20240805	14.68	11360	-31.25	20240415	6810	14.68	20240805	11360	-31.25	20240415	6810	14.68	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
145	20241004	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-190	5	-2.39	741318450	94188	5.18	8000	8080	7760	10330	5570	7950	7871.49	0.00	0	2048	10790	9370	8420	7000	6050	10080	7710	53	2380	500	5240	10	1	10192640	791	-33.59	0.42	12	0.92	-231.00	18621.00	11360	20240415	-31.69	6810	20240805	13.95	11360	-31.69	20240415	6810	13.95	20240805	11360	-31.69	20240415	6810	13.95	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
146	20241004	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-100	5	-1.26	611811310	77538	4.27	8000	8080	7800	10330	5570	7950	7890.45	0.00	0	2127	10790	9370	8420	7000	6050	10080	7710	53	2380	500	5240	10	1	10192640	800	-33.98	0.42	12	0.76	-231.00	18621.00	11360	20240415	-30.90	6810	20240805	15.27	11360	-30.90	20240415	6810	15.27	20240805	11360	-30.90	20240415	6810	15.27	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
147	20241004	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-120	5	-1.51	558516930	70732	3.89	8000	8080	7800	10330	5570	7950	7896.22	0.00	0	2307	10790	9370	8420	7000	6050	10080	7710	53	2380	500	5240	10	1	10192640	798	-33.90	0.42	12	0.69	-231.00	18621.00	11360	20240415	-31.07	6810	20240805	14.98	11360	-31.07	20240415	6810	14.98	20240805	11360	-31.07	20240415	6810	14.98	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
148	20241004	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-90	5	-1.13	529913030	67092	3.69	8000	8080	7800	10330	5570	7950	7898.29	0.00	0	2312	10790	9370	8420	7000	6050	10080	7710	53	2380	500	5240	10	1	10192640	801	-34.03	0.42	12	0.66	-231.00	18621.00	11360	20240415	-30.81	6810	20240805	15.42	11360	-30.81	20240415	6810	15.42	20240805	11360	-30.81	20240415	6810	15.42	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
149	20241004	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-70	5	-0.88	504622540	63876	3.52	8000	8080	7800	10330	5570	7950	7900.01	0.00	0	2289	10790	9370	8420	7000	6050	10080	7710	53	2380	500	5240	10	1	10192640	803	-34.11	0.42	12	0.63	-231.00	18621.00	11360	20240415	-30.63	6810	20240805	15.71	11360	-30.63	20240415	6810	15.71	20240805	11360	-30.63	20240415	6810	15.71	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
150	20241004	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-110	5	-1.38	480746800	60843	3.35	8000	8080	7800	10330	5570	7950	7901.41	0.00	0	1923	10790	9370	8420	7000	6050	10080	7710	53	2380	500	5240	10	1	10192640	799	-33.94	0.42	12	0.60	-231.00	18621.00	11360	20240415	-30.99	6810	20240805	15.12	11360	-30.99	20240415	6810	15.12	20240805	11360	-30.99	20240415	6810	15.12	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
151	20241004	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-60	5	-0.75	375632820	47444	2.61	8000	8080	7800	10330	5570	7950	7917.38	0.00	0	571	10790	9370	8420	7000	6050	10080	7710	53	2380	500	5240	10	1	10192640	804	-34.16	0.42	12	0.47	-231.00	18621.00	11360	20240415	-30.55	6810	20240805	15.86	11360	-30.55	20240415	6810	15.86	20240805	11360	-30.55	20240415	6810	15.86	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
152	20241004	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-150	5	-1.89	187507070	23543	1.30	8000	8080	7800	10330	5570	7950	7964.47	0.00	0	-431	10790	9370	8420	7000	6050	10080	7710	53	2380	500	5240	10	1	10192640	795	-33.77	0.42	12	0.23	-231.00	18621.00	11360	20240415	-31.34	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
153	20241002	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	350	2	4.61	16668355080	1801774	92021.14	7600	9840	7470	9880	5320	7600	9253.12	0.00	0	-566	8053	7826	7673	7446	7293	7750	7370	53	2280	500	5010	10	1	10192640	810	-34.42	0.43	12	17.68	-231.00	18621.00	11360	20240415	-30.02	6810	20240805	16.74	11360	-30.02	20240415	6810	16.74	20240805	11360	-30.02	20240415	6810	16.74	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
154	20241002	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	690	2	9.08	15801387990	1694023	86518.03	7600	9840	7470	9880	5320	7600	9327.73	0.00	0	-481	8053	7826	7673	7446	7293	7750	7370	53	2280	500	5010	10	1	10192640	845	-35.89	0.45	12	16.62	-231.00	18621.00	11360	20240415	-27.02	6810	20240805	21.73	11360	-27.02	20240415	6810	21.73	20240805	11360	-27.02	20240415	6810	21.73	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
155	20241002	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	2000	2	26.32	8802120320	946958	48363.54	7600	9700	7470	9880	5320	7600	9295.15	0.00	0	-666	8053	7826	7673	7446	7293	7750	7370	53	2280	500	5010	10	1	10192640	978	-41.56	0.52	12	9.29	-231.00	18621.00	11360	20240415	-15.49	6810	20240805	40.97	11360	-15.49	20240415	6810	40.97	20240805	11360	-15.49	20240415	6810	40.97	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
156	20241002	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	1460	2	19.21	5789871790	626227	31982.99	7600	9700	7470	9880	5320	7600	9245.64	0.00	0	-371	8053	7826	7673	7446	7293	7750	7370	53	2280	500	5010	10	1	10192640	923	-39.22	0.49	12	6.14	-231.00	18621.00	11360	20240415	-20.25	6810	20240805	33.04	11360	-20.25	20240415	6810	33.04	20240805	11360	-20.25	20240415	6810	33.04	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
157	20241002	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	1480	2	19.47	3752278340	406251	20748.26	7600	9700	7470	9880	5320	7600	9236.35	0.00	0	-644	8053	7826	7673	7446	7293	7750	7370	53	2280	500	5010	10	1	10192640	925	-39.31	0.49	12	3.99	-231.00	18621.00	11360	20240415	-20.07	6810	20240805	33.33	11360	-20.07	20240415	6810	33.33	20240805	11360	-20.07	20240415	6810	33.33	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
158	20241002	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	1390	2	18.29	1378583010	151697	7747.55	7600	9450	7470	9880	5320	7600	9087.74	0.00	0	-531	8053	7826	7673	7446	7293	7750	7370	53	2280	500	5010	10	1	10192640	916	-38.92	0.48	12	1.49	-231.00	18621.00	11360	20240415	-20.86	6810	20240805	32.01	11360	-20.86	20240415	6810	32.01	20240805	11360	-20.86	20240415	6810	32.01	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
159	20241002	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	0	3	0.00	1753290	231	11.80	7600	7620	7470	9880	5320	7600	7590.00	0.00	0	-3	8053	7826	7673	7446	7293	7750	7370	53	2280	500	5010	10	1	10192640	775	-32.90	0.41	12	0.00	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
160	20241002	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	0	3	0.00	7600	1	0.05	7600	7600	7600	9880	5320	7600	7600.00	0.00	0	0	8053	7826	7673	7446	7293	7750	7370	53	2280	500	5010	10	1	10192640	775	-32.90	0.41	12	0.00	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	0.86	N	241770	500	53 억		0	N	N	0	N	00	N