KissMeData/160190/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	160948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	-250	5	-3.37	988066290	136722	136.09	7500	7500	7110	9630	5190	7410	7226.89	0.63	0	-23394	7716	7562	7306	7152	6896	7640	7230	154	2220	500	5180	10	1	30888000	2212	135.09	3.31	12	0.44	53.00	2165.00	21300	20240627	-66.38	7030	20241029	1.85	21300	-66.38	20240627	7030	1.85	20241029	21300	-66.38	20240627	7030	1.85	20241029	0.97	N	160190	500	154 억		195486	N	N	0	N	00	N
3	20241031	151003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	-250	5	-3.37	906626650	125350	124.77	7500	7500	7110	9630	5190	7410	7232.19	0.63	0	-18994	7716	7562	7306	7152	6896	7640	7230	154	2220	500	5180	10	1	30888000	2212	135.09	3.31	12	0.41	53.00	2165.00	21300	20240627	-66.38	7030	20241029	1.85	21300	-66.38	20240627	7030	1.85	20241029	21300	-66.38	20240627	7030	1.85	20241029	0.97	N	160190	500	154 억		195486	N	N	0	N	00	N
4	20241031	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-200	5	-2.70	803036250	110910	110.40	7500	7500	7110	9630	5190	7410	7239.82	0.63	0	-8324	7716	7562	7306	7152	6896	7640	7230	154	2220	500	5180	10	1	30888000	2227	136.04	3.33	12	0.36	53.00	2165.00	21300	20240627	-66.15	7030	20241029	2.56	21300	-66.15	20240627	7030	2.56	20241029	21300	-66.15	20240627	7030	2.56	20241029	0.97	N	160190	500	154 억		195486	N	N	0	N	00	N
5	20241031	131001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-140	5	-1.89	635838450	87773	87.37	7500	7500	7110	9630	5190	7410	7243.36	0.63	0	602	7716	7562	7306	7152	6896	7640	7230	154	2220	500	5180	10	1	30888000	2246	137.17	3.36	12	0.28	53.00	2165.00	21300	20240627	-65.87	7030	20241029	3.41	21300	-65.87	20240627	7030	3.41	20241029	21300	-65.87	20240627	7030	3.41	20241029	0.97	N	160190	500	154 억		195486	N	N	0	N	00	N
6	20241031	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	-100	5	-1.35	461152890	63813	63.52	7500	7500	7110	9630	5190	7410	7225.47	0.63	0	-7096	7716	7562	7306	7152	6896	7640	7230	154	2220	500	5180	10	1	30888000	2258	137.92	3.38	12	0.21	53.00	2165.00	21300	20240627	-65.68	7030	20241029	3.98	21300	-65.68	20240627	7030	3.98	20241029	21300	-65.68	20240627	7030	3.98	20241029	0.97	N	160190	500	154 억		195486	N	N	0	N	00	N
7	20241031	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	-90	5	-1.21	391934210	54339	54.09	7500	7500	7110	9630	5190	7410	7211.30	0.63	0	-10065	7716	7562	7306	7152	6896	7640	7230	154	2220	500	5180	10	1	30888000	2261	138.11	3.38	12	0.18	53.00	2165.00	21300	20240627	-65.63	7030	20241029	4.13	21300	-65.63	20240627	7030	4.13	20241029	21300	-65.63	20240627	7030	4.13	20241029	0.97	N	160190	500	154 억		195486	N	N	0	N	00	N
8	20241031	101000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-160	5	-2.16	335628540	46595	46.38	7500	7500	7110	9630	5190	7410	7201.31	0.63	0	-11167	7716	7562	7306	7152	6896	7640	7230	154	2220	500	5180	10	1	30888000	2239	136.79	3.35	12	0.15	53.00	2165.00	21300	20240627	-65.96	7030	20241029	3.13	21300	-65.96	20240627	7030	3.13	20241029	21300	-65.96	20240627	7030	3.13	20241029	0.97	N	160190	500	154 억		195486	N	N	0	N	00	N
9	20241031	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-200	5	-2.70	89037860	12226	12.17	7500	7500	7170	9630	5190	7410	7278.36	0.63	0	-6459	7716	7562	7306	7152	6896	7640	7230	154	2220	500	5180	10	1	30888000	2227	136.04	3.33	12	0.04	53.00	2165.00	21300	20240627	-66.15	7030	20241029	2.56	21300	-66.15	20240627	7030	2.56	20241029	21300	-66.15	20240627	7030	2.56	20241029	0.97	N	160190	500	154 억		195486	N	N	0	N	00	N
10	20241030	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	260	2	3.64	711644640	98310	87.29	7190	7460	7050	9290	5010	7150	7233.07	0.64	0	-1235	7643	7396	7213	6966	6783	7305	6875	154	2140	500	5000	10	1	30888000	2289	139.81	3.42	12	0.32	53.00	2165.00	21300	20240627	-65.21	7030	20241029	5.41	21300	-65.21	20240627	7030	5.41	20241029	21300	-65.21	20240627	7030	5.41	20241029	0.98	N	160190	500	154 억		196846	N	N	0	N	00	N
11	20241030	151020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	290	2	4.06	628735230	87118	77.35	7190	7460	7050	9290	5010	7150	7217.11	0.64	0	470	7643	7396	7213	6966	6783	7305	6875	154	2140	500	5000	10	1	30888000	2298	140.38	3.44	12	0.28	53.00	2165.00	21300	20240627	-65.07	7030	20241029	5.83	21300	-65.07	20240627	7030	5.83	20241029	21300	-65.07	20240627	7030	5.83	20241029	0.98	N	160190	500	154 억		196846	N	N	0	N	00	N
12	20241030	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	50	2	0.70	374810600	52431	46.55	7190	7230	7050	9290	5010	7150	7148.64	0.64	0	-7204	7643	7396	7213	6966	6783	7305	6875	154	2140	500	5000	10	1	30888000	2224	135.85	3.33	12	0.17	53.00	2165.00	21300	20240627	-66.20	7030	20241029	2.42	21300	-66.20	20240627	7030	2.42	20241029	21300	-66.20	20240627	7030	2.42	20241029	0.98	N	160190	500	154 억		196846	N	N	0	N	00	N
13	20241030	131004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	0	3	0.00	280422240	39237	34.84	7190	7230	7050	9290	5010	7150	7146.88	0.64	0	-6746	7643	7396	7213	6966	6783	7305	6875	154	2140	500	5000	10	1	30888000	2208	134.91	3.30	12	0.13	53.00	2165.00	21300	20240627	-66.43	7030	20241029	1.71	21300	-66.43	20240627	7030	1.71	20241029	21300	-66.43	20240627	7030	1.71	20241029	0.98	N	160190	500	154 억		196846	N	N	0	N	00	N
14	20241030	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	20	2	0.28	244781050	34266	30.42	7190	7230	7050	9290	5010	7150	7143.54	0.64	0	-5465	7643	7396	7213	6966	6783	7305	6875	154	2140	500	5000	10	1	30888000	2215	135.28	3.31	12	0.11	53.00	2165.00	21300	20240627	-66.34	7030	20241029	1.99	21300	-66.34	20240627	7030	1.99	20241029	21300	-66.34	20240627	7030	1.99	20241029	0.98	N	160190	500	154 억		196846	N	N	0	N	00	N
15	20241030	111001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	50	2	0.70	212991140	29850	26.50	7190	7210	7050	9290	5010	7150	7135.35	0.64	0	-4288	7643	7396	7213	6966	6783	7305	6875	154	2140	500	5000	10	1	30888000	2224	135.85	3.33	12	0.10	53.00	2165.00	21300	20240627	-66.20	7030	20241029	2.42	21300	-66.20	20240627	7030	2.42	20241029	21300	-66.20	20240627	7030	2.42	20241029	0.98	N	160190	500	154 억		196846	N	N	0	N	00	N
16	20241030	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	-60	5	-0.84	155672010	21796	19.35	7190	7210	7050	9290	5010	7150	7142.20	0.64	0	-3316	7643	7396	7213	6966	6783	7305	6875	154	2140	500	5000	10	1	30888000	2190	133.77	3.27	12	0.07	53.00	2165.00	21300	20240627	-66.71	7030	20241029	0.85	21300	-66.71	20240627	7030	0.85	20241029	21300	-66.71	20240627	7030	0.85	20241029	0.98	N	160190	500	154 억		196846	N	N	0	N	00	N
17	20241030	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7110	-40	5	-0.56	60826370	8519	7.56	7190	7210	7050	9290	5010	7150	7140.00	0.64	0	-1281	7643	7396	7213	6966	6783	7305	6875	154	2140	500	5000	10	1	30888000	2196	134.15	3.28	12	0.03	53.00	2165.00	21300	20240627	-66.62	7030	20241029	1.14	21300	-66.62	20240627	7030	1.14	20241029	21300	-66.62	20240627	7030	1.14	20241029	0.98	N	160190	500	154 억		196846	N	N	0	N	00	N
18	20241029	160925	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7150	-190	5	-2.59	798310820	111693	131.04	7460	7460	7030	9540	5140	7340	7147.36	0.64	0	-2258	7540	7440	7300	7200	7060	7490	7250	154	2200	500	5130	10	1	30888000	2208	134.91	3.30	12	0.36	53.00	2165.00	21300	20240627	-66.43	7030	20241029	1.71	21300	-66.43	20240627	7030	1.71	20241029	21300	-66.43	20240627	7030	1.71	20241029	1.07	N	160190	500	154 억		197821	N	N	0	N	00	N
19	20241029	150940	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7190	-150	5	-2.04	726737120	101678	119.29	7460	7460	7030	9540	5140	7340	7147.44	0.64	0	-1803	7540	7440	7300	7200	7060	7490	7250	154	2200	500	5130	10	1	30888000	2221	135.66	3.32	12	0.33	53.00	2165.00	21300	20240627	-66.24	7030	20241029	2.28	21300	-66.24	20240627	7030	2.28	20241029	21300	-66.24	20240627	7030	2.28	20241029	1.07	N	160190	500	154 억		197821	N	N	0	N	00	N
20	20241029	140830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7120	-220	5	-3.00	617299520	86305	101.25	7460	7460	7030	9540	5140	7340	7152.53	0.64	0	-9159	7540	7440	7300	7200	7060	7490	7250	154	2200	500	5130	10	1	30888000	2199	134.34	3.29	12	0.28	53.00	2165.00	21300	20240627	-66.57	7030	20241029	1.28	21300	-66.57	20240627	7030	1.28	20241029	21300	-66.57	20240627	7030	1.28	20241029	1.07	N	160190	500	154 억		197821	N	N	0	N	00	N
21	20241029	130933	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7060	-280	5	-3.81	570013810	79635	93.43	7460	7460	7030	9540	5140	7340	7157.83	0.64	0	-9429	7540	7440	7300	7200	7060	7490	7250	154	2200	500	5130	10	1	30888000	2181	133.21	3.26	12	0.26	53.00	2165.00	21300	20240627	-66.85	7030	20241029	0.43	21300	-66.85	20240627	7030	0.43	20241029	21300	-66.85	20240627	7030	0.43	20241029	1.07	N	160190	500	154 억		197821	N	N	0	N	00	N
22	20241029	120934	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7120	-220	5	-3.00	470876900	65590	76.95	7460	7460	7050	9540	5140	7340	7179.10	0.64	0	-9039	7540	7440	7300	7200	7060	7490	7250	154	2200	500	5130	10	1	30888000	2199	134.34	3.29	12	0.21	53.00	2165.00	21300	20240627	-66.57	7050	20241029	0.99	21300	-66.57	20240627	7050	0.99	20241029	21300	-66.57	20240627	7050	0.99	20241029	1.07	N	160190	500	154 억		197821	N	N	0	N	00	N
23	20241029	110950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7110	-230	5	-3.13	422988580	58825	69.01	7460	7460	7050	9540	5140	7340	7190.63	0.64	0	-8235	7540	7440	7300	7200	7060	7490	7250	154	2200	500	5130	10	1	30888000	2196	134.15	3.28	12	0.19	53.00	2165.00	21300	20240627	-66.62	7050	20241029	0.85	21300	-66.62	20240627	7050	0.85	20241029	21300	-66.62	20240627	7050	0.85	20241029	1.07	N	160190	500	154 억		197821	N	N	0	N	00	N
24	20241029	100930	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7120	-220	5	-3.00	340680810	47236	55.42	7460	7460	7050	9540	5140	7340	7212.31	0.64	0	-7965	7540	7440	7300	7200	7060	7490	7250	154	2200	500	5130	10	1	30888000	2199	134.34	3.29	12	0.15	53.00	2165.00	21300	20240627	-66.57	7050	20241029	0.99	21300	-66.57	20240627	7050	0.99	20241029	21300	-66.57	20240627	7050	0.99	20241029	1.07	N	160190	500	154 억		197821	N	N	0	N	00	N
25	20241028	160922	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7340	150	2	2.09	611785080	83972	63.00	7160	7400	7160	9340	5040	7190	7285.58	0.56	0	23561	7690	7440	7300	7050	6910	7370	6980	154	2150	500	5030	10	1	30888000	2267	138.49	3.39	12	0.27	53.00	2165.00	21300	20240627	-65.54	7160	20241028	2.51	21300	-65.54	20240627	7160	2.51	20241028	21300	-65.54	20240627	7160	2.51	20241028	1.08	N	160190	500	154 억		173177	N	N	0	N	00	N
26	20241028	150928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7330	140	2	1.95	584397720	80239	60.20	7160	7400	7160	9340	5040	7190	7283.21	0.56	0	21919	7690	7440	7300	7050	6910	7370	6980	154	2150	500	5030	10	1	30888000	2264	138.30	3.39	12	0.26	53.00	2165.00	21300	20240627	-65.59	7160	20241028	2.37	21300	-65.59	20240627	7160	2.37	20241028	21300	-65.59	20240627	7160	2.37	20241028	1.08	N	160190	500	154 억		173177	N	N	0	N	00	N
27	20241028	140930	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7320	130	2	1.81	530309790	72837	54.64	7160	7400	7160	9340	5040	7190	7280.77	0.56	0	18033	7690	7440	7300	7050	6910	7370	6980	154	2150	500	5030	10	1	30888000	2261	138.11	3.38	12	0.24	53.00	2165.00	21300	20240627	-65.63	7160	20241028	2.23	21300	-65.63	20240627	7160	2.23	20241028	21300	-65.63	20240627	7160	2.23	20241028	1.08	N	160190	500	154 억		173177	N	N	0	N	00	N
28	20241028	130923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7290	100	2	1.39	488941830	67162	50.39	7160	7400	7160	9340	5040	7190	7280.04	0.56	0	16455	7690	7440	7300	7050	6910	7370	6980	154	2150	500	5030	10	1	30888000	2252	137.55	3.37	12	0.22	53.00	2165.00	21300	20240627	-65.77	7160	20241028	1.82	21300	-65.77	20240627	7160	1.82	20241028	21300	-65.77	20240627	7160	1.82	20241028	1.08	N	160190	500	154 억		173177	N	N	0	N	00	N
29	20241028	120928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7340	150	2	2.09	413640880	56831	42.64	7160	7400	7160	9340	5040	7190	7278.44	0.56	0	13226	7690	7440	7300	7050	6910	7370	6980	154	2150	500	5030	10	1	30888000	2267	138.49	3.39	12	0.18	53.00	2165.00	21300	20240627	-65.54	7160	20241028	2.51	21300	-65.54	20240627	7160	2.51	20241028	21300	-65.54	20240627	7160	2.51	20241028	1.08	N	160190	500	154 억		173177	N	N	0	N	00	N
30	20241028	110807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7290	100	2	1.39	305265960	42052	31.55	7160	7330	7160	9340	5040	7190	7259.25	0.56	0	12273	7690	7440	7300	7050	6910	7370	6980	154	2150	500	5030	10	1	30888000	2252	137.55	3.37	12	0.14	53.00	2165.00	21300	20240627	-65.77	7160	20241028	1.82	21300	-65.77	20240627	7160	1.82	20241028	21300	-65.77	20240627	7160	1.82	20241028	1.08	N	160190	500	154 억		173177	N	N	0	N	00	N
31	20241028	100920	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7260	70	2	0.97	196743810	27124	20.35	7160	7330	7160	9340	5040	7190	7253.50	0.56	0	9356	7690	7440	7300	7050	6910	7370	6980	154	2150	500	5030	10	1	30888000	2242	136.98	3.35	12	0.09	53.00	2165.00	21300	20240627	-65.92	7160	20241028	1.40	21300	-65.92	20240627	7160	1.40	20241028	21300	-65.92	20240627	7160	1.40	20241028	1.08	N	160190	500	154 억		173177	N	N	0	N	00	N
32	20241028	090923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7300	110	2	1.53	78542290	10890	8.17	7160	7300	7160	9340	5040	7190	7212.33	0.56	0	4263	7690	7440	7300	7050	6910	7370	6980	154	2150	500	5030	10	1	30888000	2255	137.74	3.37	12	0.04	53.00	2165.00	21300	20240627	-65.73	7160	20241028	1.96	21300	-65.73	20240627	7160	1.96	20241028	21300	-65.73	20240627	7160	1.96	20241028	1.08	N	160190	500	154 억		173177	N	N	0	N	00	N
33	20241025	160925	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7190	-240	5	-3.23	949733090	130832	94.99	7430	7550	7160	9650	5210	7430	7259.47	0.44	0	37713	7830	7630	7530	7330	7230	7580	7280	154	2220	500	5200	10	1	30888000	2221	135.66	3.32	12	0.42	53.00	2165.00	21300	20240627	-66.24	7160	20241025	0.42	21300	-66.24	20240627	7160	0.42	20241025	21300	-66.24	20240627	7160	0.42	20241025	1.11	N	160190	500	154 억		135463	N	N	0	N	00	N
34	20241025	150927	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7250	-180	5	-2.42	833047770	114586	83.20	7430	7550	7160	9650	5210	7430	7270.06	0.44	0	31253	7830	7630	7530	7330	7230	7580	7280	154	2220	500	5200	10	1	30888000	2239	136.79	3.35	12	0.37	53.00	2165.00	21300	20240627	-65.96	7160	20241025	1.26	21300	-65.96	20240627	7160	1.26	20241025	21300	-65.96	20240627	7160	1.26	20241025	1.11	N	160190	500	154 억		135463	N	N	0	N	00	N
35	20241025	140925	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7270	-160	5	-2.15	593385650	81336	59.06	7430	7550	7200	9650	5210	7430	7295.48	0.44	0	21380	7830	7630	7530	7330	7230	7580	7280	154	2220	500	5200	10	1	30888000	2246	137.17	3.36	12	0.26	53.00	2165.00	21300	20240627	-65.87	7200	20241025	0.97	21300	-65.87	20240627	7200	0.97	20241025	21300	-65.87	20240627	7200	0.97	20241025	1.11	N	160190	500	154 억		135463	N	N	0	N	00	N
36	20241025	130926	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7290	-140	5	-1.88	468727950	64127	46.56	7430	7550	7200	9650	5210	7430	7309.37	0.44	0	14413	7830	7630	7530	7330	7230	7580	7280	154	2220	500	5200	10	1	30888000	2252	137.55	3.37	12	0.21	53.00	2165.00	21300	20240627	-65.77	7200	20241025	1.25	21300	-65.77	20240627	7200	1.25	20241025	21300	-65.77	20240627	7200	1.25	20241025	1.11	N	160190	500	154 억		135463	N	N	0	N	00	N
37	20241025	120929	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7370	-60	5	-0.81	407977160	55865	40.56	7430	7550	7200	9650	5210	7430	7302.91	0.44	0	13692	7830	7630	7530	7330	7230	7580	7280	154	2220	500	5200	10	1	30888000	2276	139.06	3.40	12	0.18	53.00	2165.00	21300	20240627	-65.40	7200	20241025	2.36	21300	-65.40	20240627	7200	2.36	20241025	21300	-65.40	20240627	7200	2.36	20241025	1.11	N	160190	500	154 억		135463	N	N	0	N	00	N
38	20241025	110922	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7250	-180	5	-2.42	345654120	47355	34.38	7430	7550	7200	9650	5210	7430	7299.21	0.44	0	9934	7830	7630	7530	7330	7230	7580	7280	154	2220	500	5200	10	1	30888000	2239	136.79	3.35	12	0.15	53.00	2165.00	21300	20240627	-65.96	7200	20241025	0.69	21300	-65.96	20240627	7200	0.69	20241025	21300	-65.96	20240627	7200	0.69	20241025	1.11	N	160190	500	154 억		135463	N	N	0	N	00	N
39	20241025	100925	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7280	-150	5	-2.02	215271550	29349	21.31	7430	7550	7240	9650	5210	7430	7334.88	0.44	0	5495	7830	7630	7530	7330	7230	7580	7280	154	2220	500	5200	10	1	30888000	2249	137.36	3.36	12	0.10	53.00	2165.00	21300	20240627	-65.82	7240	20241025	0.55	21300	-65.82	20240627	7240	0.55	20241025	21300	-65.82	20240627	7240	0.55	20241025	1.11	N	160190	500	154 억		135463	N	N	0	N	00	N
40	20241025	090928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7460	30	2	0.40	25727970	3460	2.51	7430	7500	7430	9650	5210	7430	7435.83	0.44	0	-442	7830	7630	7530	7330	7230	7580	7280	154	2220	500	5200	10	1	30888000	2304	140.75	3.45	12	0.01	53.00	2165.00	21300	20240627	-64.98	7430	20241025	0.40	21300	-64.98	20240627	7430	0.40	20241025	21300	-64.98	20240627	7430	0.40	20241025	1.11	N	160190	500	154 억		135463	N	N	0	N	00	N
41	20241024	160907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7430	-320	5	-4.13	1016466870	135162	73.77	7620	7730	7430	10070	5430	7750	7520.71	0.41	0	10712	8290	8020	7820	7550	7350	7920	7450	154	2320	500	5420	10	1	30888000	2295	140.19	3.43	12	0.44	53.00	2165.00	21300	20240627	-65.12	7430	20241024	0.00	21300	-65.12	20240627	7430	0.00	20241024	21300	-65.12	20240627	7430	0.00	20241024	1.18	N	160190	500	154 억		126245	N	N	0	N	00	N
42	20241024	150916	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7470	-280	5	-3.61	926379980	123064	67.17	7620	7730	7430	10070	5430	7750	7527.63	0.41	0	7400	8290	8020	7820	7550	7350	7920	7450	154	2320	500	5420	10	1	30888000	2307	140.94	3.45	12	0.40	53.00	2165.00	21300	20240627	-64.93	7430	20241024	0.54	21300	-64.93	20240627	7430	0.54	20241024	21300	-64.93	20240627	7430	0.54	20241024	1.18	N	160190	500	154 억		126245	N	N	0	N	00	N
43	20241024	140903	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7520	-230	5	-2.97	799463680	106080	57.90	7620	7730	7460	10070	5430	7750	7536.42	0.41	0	3342	8290	8020	7820	7550	7350	7920	7450	154	2320	500	5420	10	1	30888000	2323	141.89	3.47	12	0.34	53.00	2165.00	21300	20240627	-64.69	7460	20241024	0.80	21300	-64.69	20240627	7460	0.80	20241024	21300	-64.69	20240627	7460	0.80	20241024	1.18	N	160190	500	154 억		126245	N	N	0	N	00	N
44	20241024	130914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7500	-250	5	-3.23	663785540	88072	48.07	7620	7730	7460	10070	5430	7750	7536.85	0.41	0	3226	8290	8020	7820	7550	7350	7920	7450	154	2320	500	5420	10	1	30888000	2317	141.51	3.46	12	0.29	53.00	2165.00	21300	20240627	-64.79	7460	20241024	0.54	21300	-64.79	20240627	7460	0.54	20241024	21300	-64.79	20240627	7460	0.54	20241024	1.18	N	160190	500	154 억		126245	N	N	0	N	00	N
45	20241024	120913	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7500	-250	5	-3.23	583860830	77441	42.27	7620	7730	7460	10070	5430	7750	7539.43	0.41	0	2619	8290	8020	7820	7550	7350	7920	7450	154	2320	500	5420	10	1	30888000	2317	141.51	3.46	12	0.25	53.00	2165.00	21300	20240627	-64.79	7460	20241024	0.54	21300	-64.79	20240627	7460	0.54	20241024	21300	-64.79	20240627	7460	0.54	20241024	1.18	N	160190	500	154 억		126245	N	N	0	N	00	N
46	20241024	110914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7470	-280	5	-3.61	518619600	68773	37.54	7620	7730	7460	10070	5430	7750	7541.03	0.41	0	82	8290	8020	7820	7550	7350	7920	7450	154	2320	500	5420	10	1	30888000	2307	140.94	3.45	12	0.22	53.00	2165.00	21300	20240627	-64.93	7460	20241024	0.13	21300	-64.93	20240627	7460	0.13	20241024	21300	-64.93	20240627	7460	0.13	20241024	1.18	N	160190	500	154 억		126245	N	N	0	N	00	N
47	20241024	100847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7500	-250	5	-3.23	341048100	45060	24.59	7620	7730	7480	10070	5430	7750	7568.75	0.41	0	-1457	8290	8020	7820	7550	7350	7920	7450	154	2320	500	5420	10	1	30888000	2317	141.51	3.46	12	0.15	53.00	2165.00	21300	20240627	-64.79	7480	20241024	0.27	21300	-64.79	20240627	7480	0.27	20241024	21300	-64.79	20240627	7480	0.27	20241024	1.18	N	160190	500	154 억		126245	N	N	0	N	00	N
48	20241024	090933	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7540	-210	5	-2.71	184139380	24185	13.20	7620	7730	7480	10070	5430	7750	7613.78	0.41	0	478	8290	8020	7820	7550	7350	7920	7450	154	2320	500	5420	10	1	30888000	2329	142.26	3.48	12	0.08	53.00	2165.00	21300	20240627	-64.60	7480	20241024	0.80	21300	-64.60	20240627	7480	0.80	20241024	21300	-64.60	20240627	7480	0.80	20241024	1.18	N	160190	500	154 억		126245	N	N	0	N	00	N
49	20241023	160915	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7750	-130	5	-1.65	1398068140	180244	122.47	7890	8090	7620	10240	5520	7880	7756.54	0.27	0	43931	8486	8182	8026	7722	7566	8105	7645	154	2360	500	5510	10	1	30888000	2394	146.23	3.58	12	0.58	53.00	2165.00	21300	20240627	-63.62	7620	20241023	1.71	21300	-63.62	20240627	7620	1.71	20241023	21300	-63.62	20240627	7620	1.71	20241023	1.14	N	160190	500	154 억		82512	N	N	0	N	00	N
50	20241023	150932	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7760	-120	5	-1.52	1314696810	169467	115.15	7890	8090	7620	10240	5520	7880	7757.83	0.27	0	42636	8486	8182	8026	7722	7566	8105	7645	154	2360	500	5510	10	1	30888000	2397	146.42	3.58	12	0.55	53.00	2165.00	21300	20240627	-63.57	7620	20241023	1.84	21300	-63.57	20240627	7620	1.84	20241023	21300	-63.57	20240627	7620	1.84	20241023	1.14	N	160190	500	154 억		82512	N	N	0	N	00	N
51	20241023	140936	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7710	-170	5	-2.16	1092147580	140672	95.58	7890	8090	7620	10240	5520	7880	7763.79	0.27	0	25714	8486	8182	8026	7722	7566	8105	7645	154	2360	500	5510	10	1	30888000	2381	145.47	3.56	12	0.46	53.00	2165.00	21300	20240627	-63.80	7620	20241023	1.18	21300	-63.80	20240627	7620	1.18	20241023	21300	-63.80	20240627	7620	1.18	20241023	1.14	N	160190	500	154 억		82512	N	N	0	N	00	N
52	20241023	130922	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	-230	5	-2.92	914020710	117630	79.92	7890	8090	7620	10240	5520	7880	7770.30	0.27	0	12230	8486	8182	8026	7722	7566	8105	7645	154	2360	500	5510	10	1	30888000	2363	144.34	3.53	12	0.38	53.00	2165.00	21300	20240627	-64.08	7620	20241023	0.39	21300	-64.08	20240627	7620	0.39	20241023	21300	-64.08	20240627	7620	0.39	20241023	1.14	N	160190	500	154 억		82512	N	N	0	N	00	N
53	20241023	120917	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7680	-200	5	-2.54	773243110	99274	67.45	7890	8090	7620	10240	5520	7880	7788.98	0.27	0	7321	8486	8182	8026	7722	7566	8105	7645	154	2360	500	5510	10	1	30888000	2372	144.91	3.55	12	0.32	53.00	2165.00	21300	20240627	-63.94	7620	20241023	0.79	21300	-63.94	20240627	7620	0.79	20241023	21300	-63.94	20240627	7620	0.79	20241023	1.14	N	160190	500	154 억		82512	N	N	0	N	00	N
54	20241023	110912	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7690	-190	5	-2.41	582902570	74483	50.61	7890	8090	7660	10240	5520	7880	7825.98	0.27	0	-2180	8486	8182	8026	7722	7566	8105	7645	154	2360	500	5510	10	1	30888000	2375	145.09	3.55	12	0.24	53.00	2165.00	21300	20240627	-63.90	7660	20241023	0.39	21300	-63.90	20240627	7660	0.39	20241023	21300	-63.90	20240627	7660	0.39	20241023	1.14	N	160190	500	154 억		82512	N	N	0	N	00	N
55	20241023	100916	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7840	-40	5	-0.51	303868570	38445	26.12	7890	8090	7760	10240	5520	7880	7903.98	0.27	0	-2227	8486	8182	8026	7722	7566	8105	7645	154	2360	500	5510	10	1	30888000	2422	147.92	3.62	12	0.12	53.00	2165.00	21300	20240627	-63.19	7760	20241023	1.03	21300	-63.19	20240627	7760	1.03	20241023	21300	-63.19	20240627	7760	1.03	20241023	1.14	N	160190	500	154 억		82512	N	N	0	N	00	N
56	20241023	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	150	2	1.90	66069260	8276	5.62	7890	8090	7890	10240	5520	7880	7983.25	0.27	0	1724	8486	8182	8026	7722	7566	8105	7645	154	2360	500	5510	10	1	30888000	2480	151.51	3.71	12	0.03	53.00	2165.00	21300	20240627	-62.30	7870	20241022	2.03	21300	-62.30	20240627	7870	2.03	20241022	21300	-62.30	20240627	7870	2.03	20241022	1.14	N	160190	500	154 억		82512	N	N	0	N	00	N
57	20241022	160905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7880	-440	5	-5.29	1167401540	144280	32.67	8230	8330	7870	10810	5830	8320	8091.81	0.28	0	-5083	9193	8756	8413	7976	7633	8975	8195	154	2490	500	5820	10	1	30888000	2434	148.68	3.64	12	0.47	53.00	2165.00	21300	20240627	-63.00	7870	20241022	0.13	21300	-63.00	20240627	7870	0.13	20241022	21300	-63.00	20240627	7870	0.13	20241022	1.16	N	160190	500	154 억		87574	N	N	0	N	00	N
58	20241022	150917	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8020	-300	5	-3.61	964919360	118752	26.89	8230	8330	8000	10810	5830	8320	8125.49	0.28	0	-4555	9193	8756	8413	7976	7633	8975	8195	154	2490	500	5820	10	1	30888000	2477	151.32	3.70	12	0.38	53.00	2165.00	21300	20240627	-62.35	8000	20241022	0.25	21300	-62.35	20240627	8000	0.25	20241022	21300	-62.35	20240627	8000	0.25	20241022	1.16	N	160190	500	154 억		87574	N	N	0	N	00	N
59	20241022	140917	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8040	-280	5	-3.37	819143670	100550	22.77	8230	8330	8000	10810	5830	8320	8146.62	0.28	0	-3653	9193	8756	8413	7976	7633	8975	8195	154	2490	500	5820	10	1	30888000	2483	151.70	3.71	12	0.33	53.00	2165.00	21300	20240627	-62.25	8000	20241022	0.50	21300	-62.25	20240627	8000	0.50	20241022	21300	-62.25	20240627	8000	0.50	20241022	1.16	N	160190	500	154 억		87574	N	N	0	N	00	N
60	20241022	130917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-220	5	-2.64	593832840	72589	16.44	8230	8330	8090	10810	5830	8320	8180.75	0.28	0	-3613	9193	8756	8413	7976	7633	8975	8195	154	2490	500	5820	10	1	30888000	2502	152.83	3.74	12	0.24	53.00	2165.00	21300	20240627	-61.97	8070	20241021	0.37	21300	-61.97	20240627	8070	0.37	20241021	21300	-61.97	20240627	8070	0.37	20241021	1.16	N	160190	500	154 억		87574	N	N	0	N	00	N
61	20241022	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-150	5	-1.80	464721160	56717	12.84	8230	8330	8130	10810	5830	8320	8193.67	0.28	0	-4767	9193	8756	8413	7976	7633	8975	8195	154	2490	500	5820	10	1	30888000	2524	154.15	3.77	12	0.18	53.00	2165.00	21300	20240627	-61.64	8070	20241021	1.24	21300	-61.64	20240627	8070	1.24	20241021	21300	-61.64	20240627	8070	1.24	20241021	1.16	N	160190	500	154 억		87574	N	N	0	N	00	N
62	20241022	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-110	5	-1.32	440692440	53781	12.18	8230	8330	8130	10810	5830	8320	8194.19	0.28	0	-4522	9193	8756	8413	7976	7633	8975	8195	154	2490	500	5820	10	1	30888000	2536	154.91	3.79	12	0.17	53.00	2165.00	21300	20240627	-61.46	8070	20241021	1.73	21300	-61.46	20240627	8070	1.73	20241021	21300	-61.46	20240627	8070	1.73	20241021	1.16	N	160190	500	154 억		87574	N	N	0	N	00	N
63	20241022	100913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-130	5	-1.56	367482310	44818	10.15	8230	8330	8130	10810	5830	8320	8199.42	0.28	0	-5462	9193	8756	8413	7976	7633	8975	8195	154	2490	500	5820	10	1	30888000	2530	154.53	3.78	12	0.15	53.00	2165.00	21300	20240627	-61.55	8070	20241021	1.49	21300	-61.55	20240627	8070	1.49	20241021	21300	-61.55	20240627	8070	1.49	20241021	1.16	N	160190	500	154 억		87574	N	N	0	N	00	N
64	20241022	090912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-70	5	-0.84	62196630	7538	1.71	8230	8330	8210	10810	5830	8320	8251.03	0.28	0	601	9193	8756	8413	7976	7633	8975	8195	154	2490	500	5820	10	1	30888000	2548	155.66	3.81	12	0.02	53.00	2165.00	21300	20240627	-61.27	8070	20241021	2.23	21300	-61.27	20240627	8070	2.23	20241021	21300	-61.27	20240627	8070	2.23	20241021	1.16	N	160190	500	154 억		87574	N	N	0	N	00	N
65	20241021	160903	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8320	100	2	1.22	3747161900	439340	318.85	8080	8850	8070	10680	5760	8220	8529.48	0.28	0	130	8993	8606	8413	8026	7833	8510	7930	154	2460	500	5750	10	1	30888000	2570	156.98	3.84	12	1.42	53.00	2165.00	21300	20240627	-60.94	8070	20241021	3.10	21300	-60.94	20240627	8070	3.10	20241021	21300	-60.94	20240627	8070	3.10	20241021	1.16	N	160190	500	154 억		87444	N	N	0	N	00	N
66	20241021	150909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8360	140	2	1.70	3679363770	431208	312.94	8080	8850	8070	10680	5760	8220	8532.69	0.28	0	-2049	8993	8606	8413	8026	7833	8510	7930	154	2460	500	5750	10	1	30888000	2582	157.74	3.86	12	1.40	53.00	2165.00	21300	20240627	-60.75	8070	20241021	3.59	21300	-60.75	20240627	8070	3.59	20241021	21300	-60.75	20240627	8070	3.59	20241021	1.16	N	160190	500	154 억		87444	N	N	0	N	00	N
67	20241021	140911	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8370	150	2	1.82	3543685810	414970	301.16	8080	8850	8070	10680	5760	8220	8539.62	0.28	0	-4819	8993	8606	8413	8026	7833	8510	7930	154	2460	500	5750	10	1	30888000	2585	157.92	3.87	12	1.34	53.00	2165.00	21300	20240627	-60.70	8070	20241021	3.72	21300	-60.70	20240627	8070	3.72	20241021	21300	-60.70	20240627	8070	3.72	20241021	1.16	N	160190	500	154 억		87444	N	N	0	N	00	N
68	20241021	130909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8350	130	2	1.58	3467985570	405917	294.59	8080	8850	8070	10680	5760	8220	8543.58	0.28	0	-3326	8993	8606	8413	8026	7833	8510	7930	154	2460	500	5750	10	1	30888000	2579	157.55	3.86	12	1.31	53.00	2165.00	21300	20240627	-60.80	8070	20241021	3.47	21300	-60.80	20240627	8070	3.47	20241021	21300	-60.80	20240627	8070	3.47	20241021	1.16	N	160190	500	154 억		87444	N	N	0	N	00	N
69	20241021	120908	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8340	120	2	1.46	3410193100	398998	289.57	8080	8850	8070	10680	5760	8220	8546.89	0.28	0	-2682	8993	8606	8413	8026	7833	8510	7930	154	2460	500	5750	10	1	30888000	2576	157.36	3.85	12	1.29	53.00	2165.00	21300	20240627	-60.85	8070	20241021	3.35	21300	-60.85	20240627	8070	3.35	20241021	21300	-60.85	20240627	8070	3.35	20241021	1.16	N	160190	500	154 억		87444	N	N	0	N	00	N
70	20241021	110904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8360	140	2	1.70	3296220950	385359	279.67	8080	8850	8070	10680	5760	8220	8553.64	0.28	0	-4021	8993	8606	8413	8026	7833	8510	7930	154	2460	500	5750	10	1	30888000	2582	157.74	3.86	12	1.25	53.00	2165.00	21300	20240627	-60.75	8070	20241021	3.59	21300	-60.75	20240627	8070	3.59	20241021	21300	-60.75	20240627	8070	3.59	20241021	1.16	N	160190	500	154 억		87444	N	N	0	N	00	N
71	20241021	100907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8580	360	2	4.38	1038694320	123902	89.92	8080	8760	8070	10680	5760	8220	8383.19	0.28	0	-3449	8993	8606	8413	8026	7833	8510	7930	154	2460	500	5750	10	1	30888000	2650	161.89	3.96	12	0.40	53.00	2165.00	21300	20240627	-59.72	8070	20241021	6.32	21300	-59.72	20240627	8070	6.32	20241021	21300	-59.72	20240627	8070	6.32	20241021	1.16	N	160190	500	154 억		87444	N	N	0	N	00	N
72	20241021	090905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8170	-50	5	-0.61	116529050	14297	10.38	8080	8290	8080	10680	5760	8220	8150.59	0.28	0	-1286	8993	8606	8413	8026	7833	8510	7930	154	2460	500	5750	10	1	30888000	2524	154.15	3.77	12	0.05	53.00	2165.00	21300	20240627	-61.64	8080	20241021	1.11	21300	-61.64	20240627	8080	1.11	20241021	21300	-61.64	20240627	8080	1.11	20241021	1.16	N	160190	500	154 억		87444	N	N	0	N	00	N
73	20241018	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	-370	5	-4.31	1133362000	135601	32.27	8560	8800	8220	11160	6020	8590	8357.94	0.30	0	-6091	9523	9056	8813	8346	8103	8935	8225	154	2570	500	6010	10	1	30888000	2539	155.09	3.80	12	0.44	53.00	2165.00	21300	20240627	-61.41	8200	20241016	0.24	21300	-61.41	20240627	8200	0.24	20241016	21300	-61.41	20240627	8200	0.24	20241016	1.15	N	160190	500	154 억		93521	N	N	0	N	00	N
74	20241018	150928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-360	5	-4.19	1030579640	123102	29.30	8560	8800	8230	11160	6020	8590	8371.49	0.30	0	-5508	9523	9056	8813	8346	8103	8935	8225	154	2570	500	6010	10	1	30888000	2542	155.28	3.80	12	0.40	53.00	2165.00	21300	20240627	-61.36	8200	20241016	0.37	21300	-61.36	20240627	8200	0.37	20241016	21300	-61.36	20240627	8200	0.37	20241016	1.15	N	160190	500	154 억		93521	N	N	0	N	00	N
75	20241018	140928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-320	5	-3.73	939888240	112103	26.68	8560	8800	8230	11160	6020	8590	8383.87	0.30	0	-5338	9523	9056	8813	8346	8103	8935	8225	154	2570	500	6010	10	1	30888000	2554	156.04	3.82	12	0.36	53.00	2165.00	21300	20240627	-61.17	8200	20241016	0.85	21300	-61.17	20240627	8200	0.85	20241016	21300	-61.17	20240627	8200	0.85	20241016	1.15	N	160190	500	154 억		93521	N	N	0	N	00	N
76	20241018	130913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-280	5	-3.26	796992560	94824	22.57	8560	8800	8230	11160	6020	8590	8404.67	0.30	0	-5239	9523	9056	8813	8346	8103	8935	8225	154	2570	500	6010	10	1	30888000	2567	156.79	3.84	12	0.31	53.00	2165.00	21300	20240627	-60.99	8200	20241016	1.34	21300	-60.99	20240627	8200	1.34	20241016	21300	-60.99	20240627	8200	1.34	20241016	1.15	N	160190	500	154 억		93521	N	N	0	N	00	N
77	20241018	120925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-270	5	-3.14	738921850	87842	20.91	8560	8800	8230	11160	6020	8590	8411.64	0.30	0	-4538	9523	9056	8813	8346	8103	8935	8225	154	2570	500	6010	10	1	30888000	2570	156.98	3.84	12	0.28	53.00	2165.00	21300	20240627	-60.94	8200	20241016	1.46	21300	-60.94	20240627	8200	1.46	20241016	21300	-60.94	20240627	8200	1.46	20241016	1.15	N	160190	500	154 억		93521	N	N	0	N	00	N
78	20241018	110922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-270	5	-3.14	666721040	79146	18.84	8560	8800	8230	11160	6020	8590	8423.62	0.30	0	-4296	9523	9056	8813	8346	8103	8935	8225	154	2570	500	6010	10	1	30888000	2570	156.98	3.84	12	0.26	53.00	2165.00	21300	20240627	-60.94	8200	20241016	1.46	21300	-60.94	20240627	8200	1.46	20241016	21300	-60.94	20240627	8200	1.46	20241016	1.15	N	160190	500	154 억		93521	N	N	0	N	00	N
79	20241018	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	-170	5	-1.98	371595880	43701	10.40	8560	8800	8380	11160	6020	8590	8502.84	0.30	0	-892	9523	9056	8813	8346	8103	8935	8225	154	2570	500	6010	10	1	30888000	2601	158.87	3.89	12	0.14	53.00	2165.00	21300	20240627	-60.47	8200	20241016	2.68	21300	-60.47	20240627	8200	2.68	20241016	21300	-60.47	20240627	8200	2.68	20241016	1.15	N	160190	500	154 억		93521	N	N	0	N	00	N
80	20241018	090909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	-20	5	-0.23	93135730	10800	2.57	8560	8800	8560	11160	6020	8590	8624.15	0.30	0	-2492	9523	9056	8813	8346	8103	8935	8225	154	2570	500	6010	10	1	30888000	2647	161.70	3.96	12	0.03	53.00	2165.00	21300	20240627	-59.77	8200	20241016	4.51	21300	-59.77	20240627	8200	4.51	20241016	21300	-59.77	20240627	8200	4.51	20241016	1.15	N	160190	500	154 억		93521	N	N	0	N	00	N
81	20241017	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	-110	5	-1.26	3766532300	418393	319.11	8750	9280	8570	11310	6090	8700	9003.41	0.42	0	-36263	9233	8966	8583	8316	7933	8775	8125	154	2610	500	6090	10	1	30888000	2653	162.08	3.97	12	1.35	53.00	2165.00	21300	20240627	-59.67	8200	20241016	4.76	21300	-59.67	20240627	8200	4.76	20241016	21300	-59.67	20240627	8200	4.76	20241016	1.13	N	160190	500	154 억		129475	N	N	0	N	00	N
82	20241017	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-100	5	-1.15	3678570810	408158	311.30	8750	9280	8570	11310	6090	8700	9012.61	0.42	0	-35513	9233	8966	8583	8316	7933	8775	8125	154	2610	500	6090	10	1	30888000	2656	162.26	3.97	12	1.32	53.00	2165.00	21300	20240627	-59.62	8200	20241016	4.88	21300	-59.62	20240627	8200	4.88	20241016	21300	-59.62	20240627	8200	4.88	20241016	1.13	N	160190	500	154 억		129475	N	N	0	N	00	N
83	20241017	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	0	3	0.00	3412943110	377369	287.82	8750	9280	8700	11310	6090	8700	9044.05	0.42	0	-38787	9233	8966	8583	8316	7933	8775	8125	154	2610	500	6090	10	1	30888000	2687	164.15	4.02	12	1.22	53.00	2165.00	21300	20240627	-59.15	8200	20241016	6.10	21300	-59.15	20240627	8200	6.10	20241016	21300	-59.15	20240627	8200	6.10	20241016	1.13	N	160190	500	154 억		129475	N	N	0	N	00	N
84	20241017	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	170	2	1.95	3265736080	360631	275.06	8750	9280	8750	11310	6090	8700	9055.62	0.42	0	-34617	9233	8966	8583	8316	7933	8775	8125	154	2610	500	6090	10	1	30888000	2740	167.36	4.10	12	1.17	53.00	2165.00	21300	20240627	-58.36	8200	20241016	8.17	21300	-58.36	20240627	8200	8.17	20241016	21300	-58.36	20240627	8200	8.17	20241016	1.13	N	160190	500	154 억		129475	N	N	0	N	00	N
85	20241017	120913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	240	2	2.76	3179457890	350933	267.66	8750	9280	8750	11310	6090	8700	9060.01	0.42	0	-33395	9233	8966	8583	8316	7933	8775	8125	154	2610	500	6090	10	1	30888000	2761	168.68	4.13	12	1.14	53.00	2165.00	21300	20240627	-58.03	8200	20241016	9.02	21300	-58.03	20240627	8200	9.02	20241016	21300	-58.03	20240627	8200	9.02	20241016	1.13	N	160190	500	154 억		129475	N	N	0	N	00	N
86	20241017	110912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	190	2	2.18	3121944280	344481	262.74	8750	9280	8750	11310	6090	8700	9062.75	0.42	0	-32715	9233	8966	8583	8316	7933	8775	8125	154	2610	500	6090	10	1	30888000	2746	167.74	4.11	12	1.12	53.00	2165.00	21300	20240627	-58.26	8200	20241016	8.41	21300	-58.26	20240627	8200	8.41	20241016	21300	-58.26	20240627	8200	8.41	20241016	1.13	N	160190	500	154 억		129475	N	N	0	N	00	N
87	20241017	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	170	2	1.95	2957737700	325988	248.63	8750	9280	8750	11310	6090	8700	9073.15	0.42	0	-32120	9233	8966	8583	8316	7933	8775	8125	154	2610	500	6090	10	1	30888000	2740	167.36	4.10	12	1.06	53.00	2165.00	21300	20240627	-58.36	8200	20241016	8.17	21300	-58.36	20240627	8200	8.17	20241016	21300	-58.36	20240627	8200	8.17	20241016	1.13	N	160190	500	154 억		129475	N	N	0	N	00	N
88	20241017	090903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	130	2	1.49	331248280	37113	28.31	8750	9080	8750	11310	6090	8700	8925.40	0.42	0	4630	9233	8966	8583	8316	7933	8775	8125	154	2610	500	6090	10	1	30888000	2727	166.60	4.08	12	0.12	53.00	2165.00	21300	20240627	-58.54	8200	20241016	7.68	21300	-58.54	20240627	8200	7.68	20241016	21300	-58.54	20240627	8200	7.68	20241016	1.13	N	160190	500	154 억		129475	N	N	0	N	00	N
89	20241016	160900	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8700	-110	5	-1.25	1041424190	121644	73.42	8810	8850	8200	11450	6170	8810	8561.13	0.34	0	23274	9336	9072	8926	8662	8516	9000	8590	154	2640	500	6160	10	1	30888000	2687	164.15	4.02	12	0.39	53.00	2165.00	21300	20240627	-59.15	8200	20241016	6.10	21300	-59.15	20240627	8200	6.10	20241016	21300	-59.15	20240627	8200	6.10	20241016	1.13	N	160190	500	154 억		106219	N	N	0	N	00	N
90	20241016	150904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8610	-200	5	-2.27	977554080	114253	68.96	8810	8850	8200	11450	6170	8810	8555.96	0.34	0	22526	9336	9072	8926	8662	8516	9000	8590	154	2640	500	6160	10	1	30888000	2659	162.45	3.98	12	0.37	53.00	2165.00	21300	20240627	-59.58	8200	20241016	5.00	21300	-59.58	20240627	8200	5.00	20241016	21300	-59.58	20240627	8200	5.00	20241016	1.13	N	160190	500	154 억		106219	N	N	0	N	00	N
91	20241016	140905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8610	-200	5	-2.27	852104960	99663	60.16	8810	8850	8200	11450	6170	8810	8549.76	0.34	0	16271	9336	9072	8926	8662	8516	9000	8590	154	2640	500	6160	10	1	30888000	2659	162.45	3.98	12	0.32	53.00	2165.00	21300	20240627	-59.58	8200	20241016	5.00	21300	-59.58	20240627	8200	5.00	20241016	21300	-59.58	20240627	8200	5.00	20241016	1.13	N	160190	500	154 억		106219	N	N	0	N	00	N
92	20241016	130902	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	-260	5	-2.95	746761700	87327	52.71	8810	8850	8200	11450	6170	8810	8551.21	0.34	0	12676	9336	9072	8926	8662	8516	9000	8590	154	2640	500	6160	10	1	30888000	2641	161.32	3.95	12	0.28	53.00	2165.00	21300	20240627	-59.86	8200	20241016	4.27	21300	-59.86	20240627	8200	4.27	20241016	21300	-59.86	20240627	8200	4.27	20241016	1.13	N	160190	500	154 억		106219	N	N	0	N	00	N
93	20241016	120902	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8530	-280	5	-3.18	722382410	84473	50.99	8810	8850	8200	11450	6170	8810	8551.52	0.34	0	12702	9336	9072	8926	8662	8516	9000	8590	154	2640	500	6160	10	1	30888000	2635	160.94	3.94	12	0.27	53.00	2165.00	21300	20240627	-59.95	8200	20241016	4.02	21300	-59.95	20240627	8200	4.02	20241016	21300	-59.95	20240627	8200	4.02	20241016	1.13	N	160190	500	154 억		106219	N	N	0	N	00	N
94	20241016	110900	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8490	-320	5	-3.63	599401710	70044	42.28	8810	8850	8200	11450	6170	8810	8557.36	0.34	0	5944	9336	9072	8926	8662	8516	9000	8590	154	2640	500	6160	10	1	30888000	2622	160.19	3.92	12	0.23	53.00	2165.00	21300	20240627	-60.14	8200	20241016	3.54	21300	-60.14	20240627	8200	3.54	20241016	21300	-60.14	20240627	8200	3.54	20241016	1.13	N	160190	500	154 억		106219	N	N	0	N	00	N
95	20241016	100900	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8500	-310	5	-3.52	448623160	52297	31.57	8810	8850	8200	11450	6170	8810	8578.20	0.34	0	4183	9336	9072	8926	8662	8516	9000	8590	154	2640	500	6160	10	1	30888000	2625	160.38	3.93	12	0.17	53.00	2165.00	21300	20240627	-60.09	8200	20241016	3.66	21300	-60.09	20240627	8200	3.66	20241016	21300	-60.09	20240627	8200	3.66	20241016	1.13	N	160190	500	154 억		106219	N	N	0	N	00	N
96	20241016	090902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-10	5	-0.11	40717600	4622	2.79	8810	8850	8780	11450	6170	8810	8809.52	0.34	0	-1613	9336	9072	8926	8662	8516	9000	8590	154	2640	500	6160	10	1	30888000	2718	166.04	4.06	12	0.01	53.00	2165.00	21300	20240627	-58.69	8440	20240718	4.27	21300	-58.69	20240627	8440	4.27	20240718	21300	-58.69	20240627	8440	4.27	20240718	1.13	N	160190	500	154 억		106219	N	N	0	N	00	N
97	20241015	160857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	-280	5	-3.08	1458094860	163907	131.29	9050	9190	8780	11810	6370	9090	8895.99	0.34	0	1902	9590	9340	9210	8960	8830	9275	8895	154	2720	500	6360	10	1	30888000	2721	166.23	4.07	12	0.53	53.00	2165.00	21300	20240627	-58.64	8440	20240718	4.38	21300	-58.64	20240627	8440	4.38	20240718	21300	-58.64	20240627	8440	4.38	20240718	1.13	N	160190	500	154 억		104066	N	N	0	N	00	N
98	20241015	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-270	5	-2.97	1336351320	150096	120.23	9050	9190	8780	11810	6370	9090	8903.31	0.34	0	-916	9590	9340	9210	8960	8830	9275	8895	154	2720	500	6360	10	1	30888000	2724	166.42	4.07	12	0.49	53.00	2165.00	21300	20240627	-58.59	8440	20240718	4.50	21300	-58.59	20240627	8440	4.50	20240718	21300	-58.59	20240627	8440	4.50	20240718	1.13	N	160190	500	154 억		104066	N	N	0	N	00	N
99	20241015	140903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-270	5	-2.97	1210580630	135843	108.81	9050	9190	8780	11810	6370	9090	8911.62	0.34	0	-681	9590	9340	9210	8960	8830	9275	8895	154	2720	500	6360	10	1	30888000	2724	166.42	4.07	12	0.44	53.00	2165.00	21300	20240627	-58.59	8440	20240718	4.50	21300	-58.59	20240627	8440	4.50	20240718	21300	-58.59	20240627	8440	4.50	20240718	1.13	N	160190	500	154 억		104066	N	N	0	N	00	N
100	20241015	130900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	-280	5	-3.08	1119395700	125502	100.53	9050	9190	8780	11810	6370	9090	8919.35	0.34	0	-584	9590	9340	9210	8960	8830	9275	8895	154	2720	500	6360	10	1	30888000	2721	166.23	4.07	12	0.41	53.00	2165.00	21300	20240627	-58.64	8440	20240718	4.38	21300	-58.64	20240627	8440	4.38	20240718	21300	-58.64	20240627	8440	4.38	20240718	1.13	N	160190	500	154 억		104066	N	N	0	N	00	N
101	20241015	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-290	5	-3.19	1012623600	113371	90.81	9050	9190	8800	11810	6370	9090	8931.95	0.34	0	-493	9590	9340	9210	8960	8830	9275	8895	154	2720	500	6360	10	1	30888000	2718	166.04	4.06	12	0.37	53.00	2165.00	21300	20240627	-58.69	8440	20240718	4.27	21300	-58.69	20240627	8440	4.27	20240718	21300	-58.69	20240627	8440	4.27	20240718	1.13	N	160190	500	154 억		104066	N	N	0	N	00	N
102	20241015	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	-170	5	-1.87	822932740	91926	73.63	9050	9190	8800	11810	6370	9090	8952.12	0.34	0	88	9590	9340	9210	8960	8830	9275	8895	154	2720	500	6360	10	1	30888000	2755	168.30	4.12	12	0.30	53.00	2165.00	21300	20240627	-58.12	8440	20240718	5.69	21300	-58.12	20240627	8440	5.69	20240718	21300	-58.12	20240627	8440	5.69	20240718	1.13	N	160190	500	154 억		104066	N	N	0	N	00	N
103	20241015	100903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-180	5	-1.98	476837750	52842	42.33	9050	9190	8900	11810	6370	9090	9023.84	0.34	0	-3557	9590	9340	9210	8960	8830	9275	8895	154	2720	500	6360	10	1	30888000	2752	168.11	4.12	12	0.17	53.00	2165.00	21300	20240627	-58.17	8440	20240718	5.57	21300	-58.17	20240627	8440	5.57	20240718	21300	-58.17	20240627	8440	5.57	20240718	1.13	N	160190	500	154 억		104066	N	N	0	N	00	N
104	20241015	090859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	60	2	0.66	87055070	9595	7.69	9050	9150	9050	11810	6370	9090	9072.96	0.34	0	184	9590	9340	9210	8960	8830	9275	8895	154	2720	500	6360	10	1	30888000	2826	172.64	4.23	12	0.03	53.00	2165.00	21300	20240627	-57.04	8440	20240718	8.41	21300	-57.04	20240627	8440	8.41	20240718	21300	-57.04	20240627	8440	8.41	20240718	1.13	N	160190	500	154 억		104066	N	N	0	N	00	N
105	20241014	160839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-300	5	-3.19	1129821050	122890	54.84	9400	9460	9080	12200	6580	9390	9193.04	0.37	0	-9838	9936	9662	9456	9182	8976	9800	9320	154	2810	500	6570	10	1	30888000	2808	171.51	4.20	12	0.40	53.00	2165.00	21300	20240627	-57.32	8440	20240718	7.70	21300	-57.32	20240627	8440	7.70	20240718	21300	-57.32	20240627	8440	7.70	20240718	1.13	N	160190	500	154 억		113904	N	N	0	N	00	N
106	20241014	150850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-300	5	-3.19	1034827150	112442	50.17	9400	9460	9090	12200	6580	9390	9202.39	0.37	0	-8862	9936	9662	9456	9182	8976	9800	9320	154	2810	500	6570	10	1	30888000	2808	171.51	4.20	12	0.36	53.00	2165.00	21300	20240627	-57.32	8440	20240718	7.70	21300	-57.32	20240627	8440	7.70	20240718	21300	-57.32	20240627	8440	7.70	20240718	1.13	N	160190	500	154 억		113904	N	N	0	N	00	N
107	20241014	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-260	5	-2.77	830520370	90015	40.17	9400	9460	9090	12200	6580	9390	9225.57	0.37	0	-6993	9936	9662	9456	9182	8976	9800	9320	154	2810	500	6570	10	1	30888000	2820	172.26	4.22	12	0.29	53.00	2165.00	21300	20240627	-57.14	8440	20240718	8.18	21300	-57.14	20240627	8440	8.18	20240718	21300	-57.14	20240627	8440	8.18	20240718	1.13	N	160190	500	154 억		113904	N	N	0	N	00	N
108	20241014	130847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-240	5	-2.56	783928260	84917	37.89	9400	9460	9090	12200	6580	9390	9230.78	0.37	0	-6524	9936	9662	9456	9182	8976	9800	9320	154	2810	500	6570	10	1	30888000	2826	172.64	4.23	12	0.27	53.00	2165.00	21300	20240627	-57.04	8440	20240718	8.41	21300	-57.04	20240627	8440	8.41	20240718	21300	-57.04	20240627	8440	8.41	20240718	1.13	N	160190	500	154 억		113904	N	N	0	N	00	N
109	20241014	120841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-240	5	-2.56	700541390	75785	33.82	9400	9460	9090	12200	6580	9390	9242.85	0.37	0	-7012	9936	9662	9456	9182	8976	9800	9320	154	2810	500	6570	10	1	30888000	2826	172.64	4.23	12	0.25	53.00	2165.00	21300	20240627	-57.04	8440	20240718	8.41	21300	-57.04	20240627	8440	8.41	20240718	21300	-57.04	20240627	8440	8.41	20240718	1.13	N	160190	500	154 억		113904	N	N	0	N	00	N
110	20241014	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-250	5	-2.66	539522860	58123	25.94	9400	9460	9120	12200	6580	9390	9281.52	0.37	0	-6742	9936	9662	9456	9182	8976	9800	9320	154	2810	500	6570	10	1	30888000	2823	172.45	4.22	12	0.19	53.00	2165.00	21300	20240627	-57.09	8440	20240718	8.29	21300	-57.09	20240627	8440	8.29	20240718	21300	-57.09	20240627	8440	8.29	20240718	1.13	N	160190	500	154 억		113904	N	N	0	N	00	N
111	20241014	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-30	5	-0.32	260947770	27893	12.45	9400	9460	9300	12200	6580	9390	9354.70	0.37	0	-1596	9936	9662	9456	9182	8976	9800	9320	154	2810	500	6570	10	1	30888000	2891	176.60	4.32	12	0.09	53.00	2165.00	21300	20240627	-56.06	8440	20240718	10.90	21300	-56.06	20240627	8440	10.90	20240718	21300	-56.06	20240627	8440	10.90	20240718	1.13	N	160190	500	154 억		113904	N	N	0	N	00	N
112	20241014	090845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	10	2	0.11	51251520	5459	2.44	9400	9440	9340	12200	6580	9390	9388.29	0.37	0	-765	9936	9662	9456	9182	8976	9800	9320	154	2810	500	6570	10	1	30888000	2903	177.36	4.34	12	0.02	53.00	2165.00	21300	20240627	-55.87	8440	20240718	11.37	21300	-55.87	20240627	8440	11.37	20240718	21300	-55.87	20240627	8440	11.37	20240718	1.13	N	160190	500	154 억		113904	N	N	0	N	00	N
113	20241011	160826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	60	2	0.64	2113229140	221605	252.57	9300	9730	9250	12120	6540	9330	9536.43	0.34	0	7562	9816	9572	9446	9202	9076	9510	9140	154	2790	500	6530	10	1	30888000	2900	177.17	4.34	12	0.72	53.00	2165.00	21300	20240627	-55.92	8440	20240718	11.26	21300	-55.92	20240627	8440	11.26	20240718	21300	-55.92	20240627	8440	11.26	20240718	1.16	N	160190	500	154 억		105902	N	N	0	N	00	N
114	20241011	150840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	0	3	0.00	2052076040	215082	245.14	9300	9730	9250	12120	6540	9330	9541.01	0.34	0	8059	9816	9572	9446	9202	9076	9510	9140	154	2790	500	6530	10	1	30888000	2882	176.04	4.31	12	0.70	53.00	2165.00	21300	20240627	-56.20	8440	20240718	10.55	21300	-56.20	20240627	8440	10.55	20240718	21300	-56.20	20240627	8440	10.55	20240718	1.16	N	160190	500	154 억		105902	N	N	0	N	00	N
115	20241011	140842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	80	2	0.86	1833033670	191637	218.42	9300	9730	9300	12120	6540	9330	9565.28	0.34	0	6021	9816	9572	9446	9202	9076	9510	9140	154	2790	500	6530	10	1	30888000	2907	177.55	4.35	12	0.62	53.00	2165.00	21300	20240627	-55.82	8440	20240718	11.49	21300	-55.82	20240627	8440	11.49	20240718	21300	-55.82	20240627	8440	11.49	20240718	1.16	N	160190	500	154 억		105902	N	N	0	N	00	N
116	20241011	130843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	250	2	2.68	1674063820	174810	199.24	9300	9730	9300	12120	6540	9330	9576.64	0.34	0	-1288	9816	9572	9446	9202	9076	9510	9140	154	2790	500	6530	10	1	30888000	2959	180.75	4.42	12	0.57	53.00	2165.00	21300	20240627	-55.02	8440	20240718	13.51	21300	-55.02	20240627	8440	13.51	20240718	21300	-55.02	20240627	8440	13.51	20240718	1.16	N	160190	500	154 억		105902	N	N	0	N	00	N
117	20241011	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	110	2	1.18	1507152430	157241	179.21	9300	9730	9300	12120	6540	9330	9585.17	0.34	0	-3901	9816	9572	9446	9202	9076	9510	9140	154	2790	500	6530	10	1	30888000	2916	178.11	4.36	12	0.51	53.00	2165.00	21300	20240627	-55.68	8440	20240718	11.85	21300	-55.68	20240627	8440	11.85	20240718	21300	-55.68	20240627	8440	11.85	20240718	1.16	N	160190	500	154 억		105902	N	N	0	N	00	N
118	20241011	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	140	2	1.50	1431811490	149273	170.13	9300	9730	9300	12120	6540	9330	9592.10	0.34	0	-4477	9816	9572	9446	9202	9076	9510	9140	154	2790	500	6530	10	1	30888000	2925	178.68	4.37	12	0.48	53.00	2165.00	21300	20240627	-55.54	8440	20240718	12.20	21300	-55.54	20240627	8440	12.20	20240718	21300	-55.54	20240627	8440	12.20	20240718	1.16	N	160190	500	154 억		105902	N	N	0	N	00	N
119	20241011	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	180	2	1.93	1309034070	136369	155.43	9300	9730	9300	12120	6540	9330	9599.43	0.34	0	-4370	9816	9572	9446	9202	9076	9510	9140	154	2790	500	6530	10	1	30888000	2937	179.43	4.39	12	0.44	53.00	2165.00	21300	20240627	-55.35	8440	20240718	12.68	21300	-55.35	20240627	8440	12.68	20240718	21300	-55.35	20240627	8440	12.68	20240718	1.16	N	160190	500	154 억		105902	N	N	0	N	00	N
120	20241011	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	130	2	1.39	88219250	9400	10.71	9300	9460	9300	12120	6540	9330	9385.71	0.34	0	3999	9816	9572	9446	9202	9076	9510	9140	154	2790	500	6530	10	1	30888000	2922	178.49	4.37	12	0.03	53.00	2165.00	21300	20240627	-55.59	8440	20240718	12.09	21300	-55.59	20240627	8440	12.09	20240718	21300	-55.59	20240627	8440	12.09	20240718	1.16	N	160190	500	154 억		105902	N	N	0	N	00	N
121	20241010	160859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-220	5	-2.30	819038960	86332	71.97	9670	9690	9320	12410	6690	9550	9489.07	0.38	0	-12613	9703	9626	9493	9416	9283	9665	9455	154	2860	500	6680	10	1	30888000	2882	176.04	4.31	12	0.28	53.00	2165.00	21300	20240627	-56.20	8440	20240718	10.55	21300	-56.20	20240627	8440	10.55	20240718	21300	-56.20	20240627	8440	10.55	20240718	1.13	N	160190	500	154 억		118017	N	N	0	N	00	N
122	20241010	150914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-170	5	-1.78	748904790	78824	65.71	9670	9690	9360	12410	6690	9550	9500.97	0.38	0	-12267	9703	9626	9493	9416	9283	9665	9455	154	2860	500	6680	10	1	30888000	2897	176.98	4.33	12	0.26	53.00	2165.00	21300	20240627	-55.96	8440	20240718	11.14	21300	-55.96	20240627	8440	11.14	20240718	21300	-55.96	20240627	8440	11.14	20240718	1.13	N	160190	500	154 억		118017	N	N	0	N	00	N
123	20241010	140907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-100	5	-1.05	559126630	58656	48.90	9670	9690	9430	12410	6690	9550	9532.30	0.38	0	-7941	9703	9626	9493	9416	9283	9665	9455	154	2860	500	6680	10	1	30888000	2919	178.30	4.36	12	0.19	53.00	2165.00	21300	20240627	-55.63	8440	20240718	11.97	21300	-55.63	20240627	8440	11.97	20240718	21300	-55.63	20240627	8440	11.97	20240718	1.13	N	160190	500	154 억		118017	N	N	0	N	00	N
124	20241010	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-50	5	-0.52	487665870	51098	42.60	9670	9690	9460	12410	6690	9550	9543.74	0.38	0	-5374	9703	9626	9493	9416	9283	9665	9455	154	2860	500	6680	10	1	30888000	2934	179.25	4.39	12	0.17	53.00	2165.00	21300	20240627	-55.40	8440	20240718	12.56	21300	-55.40	20240627	8440	12.56	20240718	21300	-55.40	20240627	8440	12.56	20240718	1.13	N	160190	500	154 억		118017	N	N	0	N	00	N
125	20241010	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-40	5	-0.42	413230010	43241	36.05	9670	9690	9480	12410	6690	9550	9556.44	0.38	0	-2960	9703	9626	9493	9416	9283	9665	9455	154	2860	500	6680	10	1	30888000	2937	179.43	4.39	12	0.14	53.00	2165.00	21300	20240627	-55.35	8440	20240718	12.68	21300	-55.35	20240627	8440	12.68	20240718	21300	-55.35	20240627	8440	12.68	20240718	1.13	N	160190	500	154 억		118017	N	N	0	N	00	N
126	20241010	110905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	0	3	0.00	321819330	33621	28.03	9670	9690	9500	12410	6690	9550	9571.97	0.38	0	-2562	9703	9626	9493	9416	9283	9665	9455	154	2860	500	6680	10	1	30888000	2950	180.19	4.41	12	0.11	53.00	2165.00	21300	20240627	-55.16	8440	20240718	13.15	21300	-55.16	20240627	8440	13.15	20240718	21300	-55.16	20240627	8440	13.15	20240718	1.13	N	160190	500	154 억		118017	N	N	0	N	00	N
127	20241010	100903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	0	3	0.00	268231070	27997	23.34	9670	9690	9530	12410	6690	9550	9580.71	0.38	0	-583	9703	9626	9493	9416	9283	9665	9455	154	2860	500	6680	10	1	30888000	2950	180.19	4.41	12	0.09	53.00	2165.00	21300	20240627	-55.16	8440	20240718	13.15	21300	-55.16	20240627	8440	13.15	20240718	21300	-55.16	20240627	8440	13.15	20240718	1.13	N	160190	500	154 억		118017	N	N	0	N	00	N
128	20241010	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	60	2	0.63	56567510	5878	4.90	9670	9690	9570	12410	6690	9550	9623.60	0.38	0	-661	9703	9626	9493	9416	9283	9665	9455	154	2860	500	6680	10	1	30888000	2968	181.32	4.44	12	0.02	53.00	2165.00	21300	20240627	-54.88	8440	20240718	13.86	21300	-54.88	20240627	8440	13.86	20240718	21300	-54.88	20240627	8440	13.86	20240718	1.13	N	160190	500	154 억		118017	N	N	0	N	00	N
129	20241008	160858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	50	2	0.53	1111915000	117575	46.10	9500	9570	9360	12350	6650	9500	9456.80	0.38	0	332	10033	9766	9603	9336	9173	9900	9470	154	2850	500	6650	10	1	30888000	2950	180.19	4.41	12	0.38	53.00	2165.00	21300	20240627	-55.16	8440	20240718	13.15	21300	-55.16	20240627	8440	13.15	20240718	21300	-55.16	20240627	8440	13.15	20240718	1.15	N	160190	500	154 억		117560	N	N	0	N	00	N
130	20241008	150905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	30	2	0.32	1056276060	111745	43.81	9500	9570	9360	12350	6650	9500	9452.52	0.38	0	-692	10033	9766	9603	9336	9173	9900	9470	154	2850	500	6650	10	1	30888000	2944	179.81	4.40	12	0.36	53.00	2165.00	21300	20240627	-55.26	8440	20240718	12.91	21300	-55.26	20240627	8440	12.91	20240718	21300	-55.26	20240627	8440	12.91	20240718	1.15	N	160190	500	154 억		117560	N	N	0	N	00	N
131	20241008	140901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	20	2	0.21	924258520	97905	38.39	9500	9570	9360	12350	6650	9500	9440.30	0.38	0	-3548	10033	9766	9603	9336	9173	9900	9470	154	2850	500	6650	10	1	30888000	2941	179.62	4.40	12	0.32	53.00	2165.00	21300	20240627	-55.31	8440	20240718	12.80	21300	-55.31	20240627	8440	12.80	20240718	21300	-55.31	20240627	8440	12.80	20240718	1.15	N	160190	500	154 억		117560	N	N	0	N	00	N
132	20241008	130900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-30	5	-0.32	807507790	85634	33.58	9500	9520	9360	12350	6650	9500	9429.67	0.38	0	-7528	10033	9766	9603	9336	9173	9900	9470	154	2850	500	6650	10	1	30888000	2925	178.68	4.37	12	0.28	53.00	2165.00	21300	20240627	-55.54	8440	20240718	12.20	21300	-55.54	20240627	8440	12.20	20240718	21300	-55.54	20240627	8440	12.20	20240718	1.15	N	160190	500	154 억		117560	N	N	0	N	00	N
133	20241008	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-70	5	-0.74	620561910	65842	25.82	9500	9510	9360	12350	6650	9500	9424.90	0.38	0	2605	10033	9766	9603	9336	9173	9900	9470	154	2850	500	6650	10	1	30888000	2913	177.92	4.36	12	0.21	53.00	2165.00	21300	20240627	-55.73	8440	20240718	11.73	21300	-55.73	20240627	8440	11.73	20240718	21300	-55.73	20240627	8440	11.73	20240718	1.15	N	160190	500	154 억		117560	N	N	0	N	00	N
134	20241008	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-50	5	-0.53	480678460	51038	20.01	9500	9510	9360	12350	6650	9500	9417.89	0.38	0	5682	10033	9766	9603	9336	9173	9900	9470	154	2850	500	6650	10	1	30888000	2919	178.30	4.36	12	0.17	53.00	2165.00	21300	20240627	-55.63	8440	20240718	11.97	21300	-55.63	20240627	8440	11.97	20240718	21300	-55.63	20240627	8440	11.97	20240718	1.15	N	160190	500	154 억		117560	N	N	0	N	00	N
135	20241008	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-20	5	-0.21	372407610	39561	15.51	9500	9510	9360	12350	6650	9500	9413.28	0.38	0	4648	10033	9766	9603	9336	9173	9900	9470	154	2850	500	6650	10	1	30888000	2928	178.87	4.38	12	0.13	53.00	2165.00	21300	20240627	-55.49	8440	20240718	12.32	21300	-55.49	20240627	8440	12.32	20240718	21300	-55.49	20240627	8440	12.32	20240718	1.15	N	160190	500	154 억		117560	N	N	0	N	00	N
136	20241008	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-120	5	-1.26	140503360	14922	5.85	9500	9500	9360	12350	6650	9500	9415.29	0.38	0	988	10033	9766	9603	9336	9173	9900	9470	154	2850	500	6650	10	1	30888000	2897	176.98	4.33	12	0.05	53.00	2165.00	21300	20240627	-55.96	8440	20240718	11.14	21300	-55.96	20240627	8440	11.14	20240718	21300	-55.96	20240627	8440	11.14	20240718	1.15	N	160190	500	154 억		117560	N	N	0	N	00	N
137	20241007	160910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	80	2	0.85	2411500930	249794	176.13	9440	9870	9440	12240	6600	9420	9654.43	0.39	0	-4177	9686	9552	9396	9262	9106	9620	9330	154	2820	500	6590	10	1	30888000	2934	179.25	4.39	12	0.81	53.00	2165.00	21300	20240627	-55.40	8440	20240718	12.56	21300	-55.40	20240627	8440	12.56	20240718	21300	-55.40	20240627	8440	12.56	20240718	1.18	N	160190	500	154 억		121338	N	N	0	N	00	N
138	20241007	150832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	100	2	1.06	2301110710	238180	167.94	9440	9870	9440	12240	6600	9420	9661.44	0.39	0	-7172	9686	9552	9396	9262	9106	9620	9330	154	2820	500	6590	10	1	30888000	2941	179.62	4.40	12	0.77	53.00	2165.00	21300	20240627	-55.31	8440	20240718	12.80	21300	-55.31	20240627	8440	12.80	20240718	21300	-55.31	20240627	8440	12.80	20240718	1.18	N	160190	500	154 억		121338	N	N	0	N	00	N
139	20241007	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	70	2	0.74	2203344790	227908	160.70	9440	9870	9440	12240	6600	9420	9667.92	0.39	0	-8407	9686	9552	9396	9262	9106	9620	9330	154	2820	500	6590	10	1	30888000	2931	179.06	4.38	12	0.74	53.00	2165.00	21300	20240627	-55.45	8440	20240718	12.44	21300	-55.45	20240627	8440	12.44	20240718	21300	-55.45	20240627	8440	12.44	20240718	1.18	N	160190	500	154 억		121338	N	N	0	N	00	N
140	20241007	130829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	110	2	1.17	2054478180	212229	149.64	9440	9870	9440	12240	6600	9420	9680.73	0.39	0	-12348	9686	9552	9396	9262	9106	9620	9330	154	2820	500	6590	10	1	30888000	2944	179.81	4.40	12	0.69	53.00	2165.00	21300	20240627	-55.26	8440	20240718	12.91	21300	-55.26	20240627	8440	12.91	20240718	21300	-55.26	20240627	8440	12.91	20240718	1.18	N	160190	500	154 억		121338	N	N	0	N	00	N
141	20241007	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	120	2	1.27	1912753370	197361	139.16	9440	9870	9440	12240	6600	9420	9691.93	0.39	0	-15253	9686	9552	9396	9262	9106	9620	9330	154	2820	500	6590	10	1	30888000	2947	180.00	4.41	12	0.64	53.00	2165.00	21300	20240627	-55.21	8440	20240718	13.03	21300	-55.21	20240627	8440	13.03	20240718	21300	-55.21	20240627	8440	13.03	20240718	1.18	N	160190	500	154 억		121338	N	N	0	N	00	N
142	20241007	110819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	190	2	2.02	1764939480	181904	128.26	9440	9870	9440	12240	6600	9420	9702.91	0.39	0	-15890	9686	9552	9396	9262	9106	9620	9330	154	2820	500	6590	10	1	30888000	2968	181.32	4.44	12	0.59	53.00	2165.00	21300	20240627	-54.88	8440	20240718	13.86	21300	-54.88	20240627	8440	13.86	20240718	21300	-54.88	20240627	8440	13.86	20240718	1.18	N	160190	500	154 억		121338	N	N	0	N	00	N
143	20241007	100817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	210	2	2.23	1679642590	173063	122.03	9440	9870	9440	12240	6600	9420	9705.73	0.39	0	-13681	9686	9552	9396	9262	9106	9620	9330	154	2820	500	6590	10	1	30888000	2975	181.70	4.45	12	0.56	53.00	2165.00	21300	20240627	-54.79	8440	20240718	14.10	21300	-54.79	20240627	8440	14.10	20240718	21300	-54.79	20240627	8440	14.10	20240718	1.18	N	160190	500	154 억		121338	N	N	0	N	00	N
144	20241007	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	90	2	0.96	80079410	8448	5.96	9440	9520	9440	12240	6600	9420	9480.59	0.39	0	2692	9686	9552	9396	9262	9106	9620	9330	154	2820	500	6590	10	1	30888000	2937	179.43	4.39	12	0.03	53.00	2165.00	21300	20240627	-55.35	8440	20240718	12.68	21300	-55.35	20240627	8440	12.68	20240718	21300	-55.35	20240627	8440	12.68	20240718	1.18	N	160190	500	154 억		121338	N	N	0	N	00	N
145	20241004	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	140	2	1.51	1311327700	139375	60.71	9270	9530	9240	12060	6500	9280	9408.59	0.36	0	11177	9926	9602	9426	9102	8926	9765	9265	154	2780	500	6490	10	1	30888000	2910	177.74	4.35	12	0.45	53.00	2165.00	21300	20240627	-55.77	8440	20240718	11.61	21300	-55.77	20240627	8440	11.61	20240718	21300	-55.77	20240627	8440	11.61	20240718	1.21	N	160190	500	154 억		110723	N	N	0	N	00	N
146	20241004	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	140	2	1.51	1249349010	132794	57.84	9270	9530	9240	12060	6500	9280	9408.17	0.36	0	9507	9926	9602	9426	9102	8926	9765	9265	154	2780	500	6490	10	1	30888000	2910	177.74	4.35	12	0.43	53.00	2165.00	21300	20240627	-55.77	8440	20240718	11.61	21300	-55.77	20240627	8440	11.61	20240718	21300	-55.77	20240627	8440	11.61	20240718	1.21	N	160190	500	154 억		110723	N	N	0	N	00	N
147	20241004	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	100	2	1.08	1009170870	107248	46.71	9270	9530	9240	12060	6500	9280	9409.69	0.36	0	-4531	9926	9602	9426	9102	8926	9765	9265	154	2780	500	6490	10	1	30888000	2897	176.98	4.33	12	0.35	53.00	2165.00	21300	20240627	-55.96	8440	20240718	11.14	21300	-55.96	20240627	8440	11.14	20240718	21300	-55.96	20240627	8440	11.14	20240718	1.21	N	160190	500	154 억		110723	N	N	0	N	00	N
148	20241004	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	130	2	1.40	938253030	99681	43.42	9270	9530	9240	12060	6500	9280	9412.56	0.36	0	-4337	9926	9602	9426	9102	8926	9765	9265	154	2780	500	6490	10	1	30888000	2907	177.55	4.35	12	0.32	53.00	2165.00	21300	20240627	-55.82	8440	20240718	11.49	21300	-55.82	20240627	8440	11.49	20240718	21300	-55.82	20240627	8440	11.49	20240718	1.21	N	160190	500	154 억		110723	N	N	0	N	00	N
149	20241004	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	150	2	1.62	766467900	81441	35.47	9270	9530	9240	12060	6500	9280	9411.33	0.36	0	-4138	9926	9602	9426	9102	8926	9765	9265	154	2780	500	6490	10	1	30888000	2913	177.92	4.36	12	0.26	53.00	2165.00	21300	20240627	-55.73	8440	20240718	11.73	21300	-55.73	20240627	8440	11.73	20240718	21300	-55.73	20240627	8440	11.73	20240718	1.21	N	160190	500	154 억		110723	N	N	0	N	00	N
150	20241004	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	140	2	1.51	710853340	75541	32.90	9270	9530	9240	12060	6500	9280	9410.17	0.36	0	-4600	9926	9602	9426	9102	8926	9765	9265	154	2780	500	6490	10	1	30888000	2910	177.74	4.35	12	0.24	53.00	2165.00	21300	20240627	-55.77	8440	20240718	11.61	21300	-55.77	20240627	8440	11.61	20240718	21300	-55.77	20240627	8440	11.61	20240718	1.21	N	160190	500	154 억		110723	N	N	0	N	00	N
151	20241004	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	220	2	2.37	478593790	50976	22.20	9270	9530	9240	12060	6500	9280	9388.61	0.36	0	-3707	9926	9602	9426	9102	8926	9765	9265	154	2780	500	6490	10	1	30888000	2934	179.25	4.39	12	0.17	53.00	2165.00	21300	20240627	-55.40	8440	20240718	12.56	21300	-55.40	20240627	8440	12.56	20240718	21300	-55.40	20240627	8440	12.56	20240718	1.21	N	160190	500	154 억		110723	N	N	0	N	00	N
152	20241004	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	60	2	0.65	47190730	5077	2.21	9270	9340	9270	12060	6500	9280	9295.00	0.36	0	-285	9926	9602	9426	9102	8926	9765	9265	154	2780	500	6490	10	1	30888000	2885	176.23	4.31	12	0.02	53.00	2165.00	21300	20240627	-56.15	8440	20240718	10.66	21300	-56.15	20240627	8440	10.66	20240718	21300	-56.15	20240627	8440	10.66	20240718	1.21	N	160190	500	154 억		110723	N	N	0	N	00	N
153	20241002	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-280	5	-2.93	2117993010	225430	47.29	9260	9750	9250	12420	6700	9560	9394.14	0.36	0	1576	10400	9980	9770	9350	9140	9875	9245	154	2860	500	6690	10	1	30888000	2866	175.09	4.29	12	0.73	53.00	2165.00	21300	20240627	-56.43	8440	20240718	9.95	21300	-56.43	20240627	8440	9.95	20240718	21300	-56.43	20240627	8440	9.95	20240718	1.08	N	160190	500	154 억		109911	N	N	0	N	00	N
154	20241002	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-270	5	-2.82	1918328320	203953	42.79	9260	9750	9250	12420	6700	9560	9404.30	0.36	0	2094	10400	9980	9770	9350	9140	9875	9245	154	2860	500	6690	10	1	30888000	2869	175.28	4.29	12	0.66	53.00	2165.00	21300	20240627	-56.38	8440	20240718	10.07	21300	-56.38	20240627	8440	10.07	20240718	21300	-56.38	20240627	8440	10.07	20240718	1.08	N	160190	500	154 억		109911	N	N	0	N	00	N
155	20241002	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-180	5	-1.88	1672801540	177666	37.27	9260	9750	9250	12420	6700	9560	9413.87	0.36	0	6420	10400	9980	9770	9350	9140	9875	9245	154	2860	500	6690	10	1	30888000	2897	176.98	4.33	12	0.58	53.00	2165.00	21300	20240627	-55.96	8440	20240718	11.14	21300	-55.96	20240627	8440	11.14	20240718	21300	-55.96	20240627	8440	11.14	20240718	1.08	N	160190	500	154 억		109911	N	N	0	N	00	N
156	20241002	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-100	5	-1.05	1402389520	149151	31.29	9260	9580	9250	12420	6700	9560	9400.46	0.36	0	4098	10400	9980	9770	9350	9140	9875	9245	154	2860	500	6690	10	1	30888000	2922	178.49	4.37	12	0.48	53.00	2165.00	21300	20240627	-55.59	8440	20240718	12.09	21300	-55.59	20240627	8440	12.09	20240718	21300	-55.59	20240627	8440	12.09	20240718	1.08	N	160190	500	154 억		109911	N	N	0	N	00	N
157	20241002	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-130	5	-1.36	1196681950	127313	26.71	9260	9580	9250	12420	6700	9560	9397.11	0.36	0	-229	10400	9980	9770	9350	9140	9875	9245	154	2860	500	6690	10	1	30888000	2913	177.92	4.36	12	0.41	53.00	2165.00	21300	20240627	-55.73	8440	20240718	11.73	21300	-55.73	20240627	8440	11.73	20240718	21300	-55.73	20240627	8440	11.73	20240718	1.08	N	160190	500	154 억		109911	N	N	0	N	00	N
158	20241002	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-110	5	-1.15	1082323980	115159	24.16	9260	9580	9250	12420	6700	9560	9395.83	0.36	0	-269	10400	9980	9770	9350	9140	9875	9245	154	2860	500	6690	10	1	30888000	2919	178.30	4.36	12	0.37	53.00	2165.00	21300	20240627	-55.63	8440	20240718	11.97	21300	-55.63	20240627	8440	11.97	20240718	21300	-55.63	20240627	8440	11.97	20240718	1.08	N	160190	500	154 억		109911	N	N	0	N	00	N
159	20241002	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-10	5	-0.10	818414960	87321	18.32	9260	9560	9250	12420	6700	9560	9368.34	0.36	0	1004	10400	9980	9770	9350	9140	9875	9245	154	2860	500	6690	10	1	30888000	2950	180.19	4.41	12	0.28	53.00	2165.00	21300	20240627	-55.16	8440	20240718	13.15	21300	-55.16	20240627	8440	13.15	20240718	21300	-55.16	20240627	8440	13.15	20240718	1.08	N	160190	500	154 억		109911	N	N	0	N	00	N
160	20241002	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-230	5	-2.41	203854670	21807	4.57	9260	9560	9250	12420	6700	9560	9328.04	0.36	0	7325	10400	9980	9770	9350	9140	9875	9245	154	2860	500	6690	10	1	30888000	2882	176.04	4.31	12	0.07	53.00	2165.00	21300	20240627	-56.20	8440	20240718	10.55	21300	-56.20	20240627	8440	10.55	20240718	21300	-56.20	20240627	8440	10.55	20240718	1.08	N	160190	500	154 억		109911	N	N	0	N	00	N