KissMeData/429270/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	161408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6540	20	2	0.31	93377230	14550	174.92	6540	6590	6300	8470	4570	6520	6417.32	0.83	0	1437	6733	6626	6573	6466	6413	6600	6440	23	1950	500	4040	10	1	4506250	295	-4.70	1.02	12	0.32	-1392.00	6432.00	18700	20240517	-65.03	6300	20241031	3.81	18700	-65.03	20240517	6300	3.81	20241031	18700	-65.03	20240517	6300	3.81	20241031	0.34	N	429270	500	22 억		37184	N	N	0	N	00	N
3	20241031	151430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6540	20	2	0.31	91206320	14218	170.93	6540	6590	6300	8470	4570	6520	6414.85	0.83	0	1304	6733	6626	6573	6466	6413	6600	6440	23	1950	500	4040	10	1	4506250	295	-4.70	1.02	12	0.32	-1392.00	6432.00	18700	20240517	-65.03	6300	20241031	3.81	18700	-65.03	20240517	6300	3.81	20241031	18700	-65.03	20240517	6300	3.81	20241031	0.34	N	429270	500	22 억		37184	N	N	0	N	00	N
4	20241031	141428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6540	20	2	0.31	86788850	13541	162.79	6540	6590	6300	8470	4570	6520	6409.34	0.83	0	814	6733	6626	6573	6466	6413	6600	6440	23	1950	500	4040	10	1	4506250	295	-4.70	1.02	12	0.30	-1392.00	6432.00	18700	20240517	-65.03	6300	20241031	3.81	18700	-65.03	20240517	6300	3.81	20241031	18700	-65.03	20240517	6300	3.81	20241031	0.34	N	429270	500	22 억		37184	N	N	0	N	00	N
5	20241031	131430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6490	-30	5	-0.46	76007240	11884	142.87	6540	6540	6300	8470	4570	6520	6395.76	0.83	0	554	6733	6626	6573	6466	6413	6600	6440	23	1950	500	4040	10	1	4506250	292	-4.66	1.01	12	0.26	-1392.00	6432.00	18700	20240517	-65.29	6300	20241031	3.02	18700	-65.29	20240517	6300	3.02	20241031	18700	-65.29	20240517	6300	3.02	20241031	0.34	N	429270	500	22 억		37184	N	N	0	N	00	N
6	20241031	121424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6470	-50	5	-0.77	70630650	11051	132.86	6540	6540	6300	8470	4570	6520	6391.34	0.83	0	157	6733	6626	6573	6466	6413	6600	6440	23	1950	500	4040	10	1	4506250	292	-4.65	1.01	12	0.25	-1392.00	6432.00	18700	20240517	-65.40	6300	20241031	2.70	18700	-65.40	20240517	6300	2.70	20241031	18700	-65.40	20240517	6300	2.70	20241031	0.34	N	429270	500	22 억		37184	N	N	0	N	00	N
7	20241031	111424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6460	-60	5	-0.92	58116020	9116	109.59	6540	6540	6300	8470	4570	6520	6375.17	0.83	0	-139	6733	6626	6573	6466	6413	6600	6440	23	1950	500	4040	10	1	4506250	291	-4.64	1.00	12	0.20	-1392.00	6432.00	18700	20240517	-65.45	6300	20241031	2.54	18700	-65.45	20240517	6300	2.54	20241031	18700	-65.45	20240517	6300	2.54	20241031	0.34	N	429270	500	22 억		37184	N	N	0	N	00	N
8	20241031	101427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6390	-130	5	-1.99	39909090	6262	75.28	6540	6540	6300	8470	4570	6520	6373.22	0.83	0	-770	6733	6626	6573	6466	6413	6600	6440	23	1950	500	4040	10	1	4506250	288	-4.59	0.99	12	0.14	-1392.00	6432.00	18700	20240517	-65.83	6300	20241031	1.43	18700	-65.83	20240517	6300	1.43	20241031	18700	-65.83	20240517	6300	1.43	20241031	0.34	N	429270	500	22 억		37184	N	N	0	N	00	N
9	20241031	091424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6440	-80	5	-1.23	4873950	755	9.08	6540	6540	6420	8470	4570	6520	6455.56	0.83	0	-217	6733	6626	6573	6466	6413	6600	6440	23	1950	500	4040	10	1	4506250	290	-4.63	1.00	12	0.02	-1392.00	6432.00	18700	20240517	-65.56	6420	20241031	0.31	18700	-65.56	20240517	6420	0.31	20241031	18700	-65.56	20240517	6420	0.31	20241031	0.34	N	429270	500	22 억		37184	N	N	0	N	00	N
10	20241030	161418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-150	5	-2.25	53277810	8118	126.63	6670	6680	6520	8670	4670	6670	6563.13	0.83	0	-94	6830	6750	6650	6570	6470	6700	6520	23	2000	500	4130	10	1	4506250	294	-4.68	1.01	12	0.18	-1392.00	6432.00	18700	20240517	-65.13	6500	20241028	0.31	18700	-65.13	20240517	6500	0.31	20241028	18700	-65.13	20240517	6500	0.31	20241028	0.34	N	429270	500	22 억		37278	N	N	0	N	00	N
11	20241030	151455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-110	5	-1.65	42264010	6429	100.28	6670	6680	6530	8670	4670	6670	6573.96	0.83	0	-71	6830	6750	6650	6570	6470	6700	6520	23	2000	500	4130	10	1	4506250	296	-4.71	1.02	12	0.14	-1392.00	6432.00	18700	20240517	-64.92	6500	20241028	0.92	18700	-64.92	20240517	6500	0.92	20241028	18700	-64.92	20240517	6500	0.92	20241028	0.34	N	429270	500	22 억		37278	N	N	0	N	00	N
12	20241030	141429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-60	5	-0.90	18827930	2848	44.42	6670	6680	6560	8670	4670	6670	6610.93	0.83	0	-36	6830	6750	6650	6570	6470	6700	6520	23	2000	500	4130	10	1	4506250	298	-4.75	1.03	12	0.06	-1392.00	6432.00	18700	20240517	-64.65	6500	20241028	1.69	18700	-64.65	20240517	6500	1.69	20241028	18700	-64.65	20240517	6500	1.69	20241028	0.34	N	429270	500	22 억		37278	N	N	0	N	00	N
13	20241030	131436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-60	5	-0.90	16016370	2422	37.78	6670	6680	6560	8670	4670	6670	6612.87	0.83	0	94	6830	6750	6650	6570	6470	6700	6520	23	2000	500	4130	10	1	4506250	298	-4.75	1.03	12	0.05	-1392.00	6432.00	18700	20240517	-64.65	6500	20241028	1.69	18700	-64.65	20240517	6500	1.69	20241028	18700	-64.65	20240517	6500	1.69	20241028	0.34	N	429270	500	22 억		37278	N	N	0	N	00	N
14	20241030	121454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-40	5	-0.60	12890370	1949	30.40	6670	6680	6560	8670	4670	6670	6613.84	0.83	0	62	6830	6750	6650	6570	6470	6700	6520	23	2000	500	4130	10	1	4506250	299	-4.76	1.03	12	0.04	-1392.00	6432.00	18700	20240517	-64.55	6500	20241028	2.00	18700	-64.55	20240517	6500	2.00	20241028	18700	-64.55	20240517	6500	2.00	20241028	0.34	N	429270	500	22 억		37278	N	N	0	N	00	N
15	20241030	111430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-40	5	-0.60	10788490	1631	25.44	6670	6680	6560	8670	4670	6670	6614.65	0.83	0	62	6830	6750	6650	6570	6470	6700	6520	23	2000	500	4130	10	1	4506250	299	-4.76	1.03	12	0.04	-1392.00	6432.00	18700	20240517	-64.55	6500	20241028	2.00	18700	-64.55	20240517	6500	2.00	20241028	18700	-64.55	20240517	6500	2.00	20241028	0.34	N	429270	500	22 억		37278	N	N	0	N	00	N
16	20241030	101420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-20	5	-0.30	9240300	1398	21.81	6670	6680	6560	8670	4670	6670	6609.66	0.83	0	62	6830	6750	6650	6570	6470	6700	6520	23	2000	500	4130	10	1	4506250	300	-4.78	1.03	12	0.03	-1392.00	6432.00	18700	20240517	-64.44	6500	20241028	2.31	18700	-64.44	20240517	6500	2.31	20241028	18700	-64.44	20240517	6500	2.31	20241028	0.34	N	429270	500	22 억		37278	N	N	0	N	00	N
17	20241030	091429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	10	2	0.15	1001810	150	2.34	6670	6680	6670	8670	4670	6670	6678.73	0.83	0	-4	6830	6750	6650	6570	6470	6700	6520	23	2000	500	4130	10	1	4506250	301	-4.80	1.04	12	0.00	-1392.00	6432.00	18700	20240517	-64.28	6500	20241028	2.77	18700	-64.28	20240517	6500	2.77	20241028	18700	-64.28	20240517	6500	2.77	20241028	0.34	N	429270	500	22 억		37278	N	N	0	N	00	N
18	20241029	161334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-20	5	-0.30	39767680	5988	49.50	6690	6730	6550	8690	4690	6690	6641.03	0.84	0	-732	6830	6760	6630	6560	6430	6795	6595	23	2000	500	4140	10	1	4506250	301	-4.79	1.04	12	0.13	-1392.00	6432.00	18700	20240517	-64.33	6500	20241028	2.62	18700	-64.33	20240517	6500	2.62	20241028	18700	-64.33	20240517	6500	2.62	20241028	0.34	N	429270	500	22 억		37996	N	N	0	N	00	N
19	20241029	151355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-20	5	-0.30	38487350	5796	47.91	6690	6730	6550	8690	4690	6690	6640.33	0.84	0	-722	6830	6760	6630	6560	6430	6795	6595	23	2000	500	4140	10	1	4506250	301	-4.79	1.04	12	0.13	-1392.00	6432.00	18700	20240517	-64.33	6500	20241028	2.62	18700	-64.33	20240517	6500	2.62	20241028	18700	-64.33	20240517	6500	2.62	20241028	0.34	N	429270	500	22 억		37996	N	N	0	N	00	N
20	20241029	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	0	3	0.00	30344280	4572	37.79	6690	6730	6550	8690	4690	6690	6636.98	0.84	0	-800	6830	6760	6630	6560	6430	6795	6595	23	2000	500	4140	10	1	4506250	301	-4.81	1.04	12	0.10	-1392.00	6432.00	18700	20240517	-64.22	6500	20241028	2.92	18700	-64.22	20240517	6500	2.92	20241028	18700	-64.22	20240517	6500	2.92	20241028	0.34	N	429270	500	22 억		37996	N	N	0	N	00	N
21	20241029	131344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-10	5	-0.15	28777470	4337	35.85	6690	6730	6550	8690	4690	6690	6635.34	0.84	0	-800	6830	6760	6630	6560	6430	6795	6595	23	2000	500	4140	10	1	4506250	301	-4.80	1.04	12	0.10	-1392.00	6432.00	18700	20240517	-64.28	6500	20241028	2.77	18700	-64.28	20240517	6500	2.77	20241028	18700	-64.28	20240517	6500	2.77	20241028	0.34	N	429270	500	22 억		37996	N	N	0	N	00	N
22	20241029	121344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-20	5	-0.30	22552950	3396	28.07	6690	6730	6560	8690	4690	6690	6641.03	0.84	0	-752	6830	6760	6630	6560	6430	6795	6595	23	2000	500	4140	10	1	4506250	301	-4.79	1.04	12	0.08	-1392.00	6432.00	18700	20240517	-64.33	6500	20241028	2.62	18700	-64.33	20240517	6500	2.62	20241028	18700	-64.33	20240517	6500	2.62	20241028	0.34	N	429270	500	22 억		37996	N	N	0	N	00	N
23	20241029	111407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-100	5	-1.49	16149990	2431	20.10	6690	6730	6560	8690	4690	6690	6643.35	0.84	0	-512	6830	6760	6630	6560	6430	6795	6595	23	2000	500	4140	10	1	4506250	297	-4.73	1.02	12	0.05	-1392.00	6432.00	18700	20240517	-64.76	6500	20241028	1.38	18700	-64.76	20240517	6500	1.38	20241028	18700	-64.76	20240517	6500	1.38	20241028	0.34	N	429270	500	22 억		37996	N	N	0	N	00	N
24	20241029	101342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-50	5	-0.75	14066330	2114	17.48	6690	6730	6590	8690	4690	6690	6653.89	0.84	0	-517	6830	6760	6630	6560	6430	6795	6595	23	2000	500	4140	10	1	4506250	299	-4.77	1.03	12	0.05	-1392.00	6432.00	18700	20240517	-64.49	6500	20241028	2.15	18700	-64.49	20240517	6500	2.15	20241028	18700	-64.49	20240517	6500	2.15	20241028	0.34	N	429270	500	22 억		37996	N	N	0	N	00	N
25	20241028	161326	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6690	70	2	1.06	79711020	12097	78.78	6620	6700	6500	8600	4640	6620	6589.32	0.82	0	1081	6800	6710	6620	6530	6440	6665	6485	23	1980	500	4100	10	1	4506250	301	-4.81	1.04	12	0.27	-1392.00	6432.00	18700	20240517	-64.22	6500	20241028	2.92	18700	-64.22	20240517	6500	2.92	20241028	18700	-64.22	20240517	6500	2.92	20241028	0.32	N	429270	500	22 억		36915	N	N	0	N	00	N
26	20241028	151339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6650	30	2	0.45	76687730	11645	75.84	6620	6680	6500	8600	4640	6620	6585.46	0.82	0	1070	6800	6710	6620	6530	6440	6665	6485	23	1980	500	4100	10	1	4506250	300	-4.78	1.03	12	0.26	-1392.00	6432.00	18700	20240517	-64.44	6500	20241028	2.31	18700	-64.44	20240517	6500	2.31	20241028	18700	-64.44	20240517	6500	2.31	20241028	0.32	N	429270	500	22 억		36915	N	N	0	N	00	N
27	20241028	141342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6620	0	3	0.00	70676980	10739	69.94	6620	6680	6500	8600	4640	6620	6581.34	0.82	0	740	6800	6710	6620	6530	6440	6665	6485	23	1980	500	4100	10	1	4506250	298	-4.76	1.03	12	0.24	-1392.00	6432.00	18700	20240517	-64.60	6500	20241028	1.85	18700	-64.60	20240517	6500	1.85	20241028	18700	-64.60	20240517	6500	1.85	20241028	0.32	N	429270	500	22 억		36915	N	N	0	N	00	N
28	20241028	131334	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6600	-20	5	-0.30	54894920	8332	54.26	6620	6680	6500	8600	4640	6620	6588.44	0.82	0	624	6800	6710	6620	6530	6440	6665	6485	23	1980	500	4100	10	1	4506250	297	-4.74	1.03	12	0.18	-1392.00	6432.00	18700	20240517	-64.71	6500	20241028	1.54	18700	-64.71	20240517	6500	1.54	20241028	18700	-64.71	20240517	6500	1.54	20241028	0.32	N	429270	500	22 억		36915	N	N	0	N	00	N
29	20241028	121336	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6630	10	2	0.15	26747270	4052	26.39	6620	6680	6500	8600	4640	6620	6601.00	0.82	0	332	6800	6710	6620	6530	6440	6665	6485	23	1980	500	4100	10	1	4506250	299	-4.76	1.03	12	0.09	-1392.00	6432.00	18700	20240517	-64.55	6500	20241028	2.00	18700	-64.55	20240517	6500	2.00	20241028	18700	-64.55	20240517	6500	2.00	20241028	0.32	N	429270	500	22 억		36915	N	N	0	N	00	N
30	20241028	111122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6680	60	2	0.91	24571780	3723	24.25	6620	6680	6500	8600	4640	6620	6599.99	0.82	0	113	6800	6710	6620	6530	6440	6665	6485	23	1980	500	4100	10	1	4506250	301	-4.80	1.04	12	0.08	-1392.00	6432.00	18700	20240517	-64.28	6500	20241028	2.77	18700	-64.28	20240517	6500	2.77	20241028	18700	-64.28	20240517	6500	2.77	20241028	0.32	N	429270	500	22 억		36915	N	N	0	N	00	N
31	20241028	101321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6640	20	2	0.30	16260490	2462	16.03	6620	6650	6500	8600	4640	6620	6604.59	0.82	0	58	6800	6710	6620	6530	6440	6665	6485	23	1980	500	4100	10	1	4506250	299	-4.77	1.03	12	0.05	-1392.00	6432.00	18700	20240517	-64.49	6500	20241028	2.15	18700	-64.49	20240517	6500	2.15	20241028	18700	-64.49	20240517	6500	2.15	20241028	0.32	N	429270	500	22 억		36915	N	N	0	N	00	N
32	20241028	091332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	0	3	0.00	3832970	579	3.77	6620	6620	6610	8600	4640	6620	6619.98	0.82	0	183	6800	6710	6620	6530	6440	6665	6485	23	1980	500	4100	10	1	4506250	298	-4.76	1.03	12	0.01	-1392.00	6432.00	18700	20240517	-64.60	6530	20241025	1.38	18700	-64.60	20240517	6530	1.38	20241025	18700	-64.60	20240517	6530	1.38	20241025	0.32	N	429270	500	22 억		36915	N	N	0	N	00	N
33	20241025	161333	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6620	-80	5	-1.19	101053590	15354	45.08	6690	6710	6530	8710	4690	6700	6581.58	0.82	0	222	7000	6850	6700	6550	6400	6775	6475	23	2010	500	4150	10	1	4506250	298	-4.76	1.03	12	0.34	-1392.00	6432.00	18700	20240517	-64.60	6530	20241025	1.38	18700	-64.60	20240517	6530	1.38	20241025	18700	-64.60	20240517	6530	1.38	20241025	0.32	N	429270	500	22 억		36859	N	N	0	N	00	N
34	20241025	151338	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6610	-90	5	-1.34	96786040	14709	43.19	6690	6710	6530	8710	4690	6700	6580.06	0.82	0	186	7000	6850	6700	6550	6400	6775	6475	23	2010	500	4150	10	1	4506250	298	-4.75	1.03	12	0.33	-1392.00	6432.00	18700	20240517	-64.65	6530	20241025	1.23	18700	-64.65	20240517	6530	1.23	20241025	18700	-64.65	20240517	6530	1.23	20241025	0.32	N	429270	500	22 억		36859	N	N	0	N	00	N
35	20241025	141335	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6580	-120	5	-1.79	84093620	12776	37.51	6690	6710	6530	8710	4690	6700	6582.16	0.82	0	119	7000	6850	6700	6550	6400	6775	6475	23	2010	500	4150	10	1	4506250	297	-4.73	1.02	12	0.28	-1392.00	6432.00	18700	20240517	-64.81	6530	20241025	0.77	18700	-64.81	20240517	6530	0.77	20241025	18700	-64.81	20240517	6530	0.77	20241025	0.32	N	429270	500	22 억		36859	N	N	0	N	00	N
36	20241025	131336	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6610	-90	5	-1.34	76765430	11659	34.23	6690	6710	6530	8710	4690	6700	6584.22	0.82	0	112	7000	6850	6700	6550	6400	6775	6475	23	2010	500	4150	10	1	4506250	298	-4.75	1.03	12	0.26	-1392.00	6432.00	18700	20240517	-64.65	6530	20241025	1.23	18700	-64.65	20240517	6530	1.23	20241025	18700	-64.65	20240517	6530	1.23	20241025	0.32	N	429270	500	22 억		36859	N	N	0	N	00	N
37	20241025	121339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6610	-90	5	-1.34	72849230	11067	32.49	6690	6710	6530	8710	4690	6700	6582.56	0.82	0	113	7000	6850	6700	6550	6400	6775	6475	23	2010	500	4150	10	1	4506250	298	-4.75	1.03	12	0.25	-1392.00	6432.00	18700	20240517	-64.65	6530	20241025	1.23	18700	-64.65	20240517	6530	1.23	20241025	18700	-64.65	20240517	6530	1.23	20241025	0.32	N	429270	500	22 억		36859	N	N	0	N	00	N
38	20241025	111333	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6570	-130	5	-1.94	45976040	6961	20.44	6690	6710	6530	8710	4690	6700	6604.80	0.82	0	3	7000	6850	6700	6550	6400	6775	6475	23	2010	500	4150	10	1	4506250	296	-4.72	1.02	12	0.15	-1392.00	6432.00	18700	20240517	-64.87	6530	20241025	0.61	18700	-64.87	20240517	6530	0.61	20241025	18700	-64.87	20240517	6530	0.61	20241025	0.32	N	429270	500	22 억		36859	N	N	0	N	00	N
39	20241025	101333	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6620	-80	5	-1.19	38542180	5827	17.11	6690	6710	6540	8710	4690	6700	6614.41	0.82	0	214	7000	6850	6700	6550	6400	6775	6475	23	2010	500	4150	10	1	4506250	298	-4.76	1.03	12	0.13	-1392.00	6432.00	18700	20240517	-64.60	6540	20241025	1.22	18700	-64.60	20240517	6540	1.22	20241025	18700	-64.60	20240517	6540	1.22	20241025	0.32	N	429270	500	22 억		36859	N	N	0	N	00	N
40	20241025	091336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-50	5	-0.75	3865560	579	1.70	6690	6710	6650	8710	4690	6700	6676.27	0.82	0	-196	7000	6850	6700	6550	6400	6775	6475	23	2010	500	4150	10	1	4506250	300	-4.78	1.03	12	0.01	-1392.00	6432.00	18700	20240517	-64.44	6550	20241024	1.53	18700	-64.44	20240517	6550	1.53	20241024	18700	-64.44	20240517	6550	1.53	20241024	0.32	N	429270	500	22 억		36859	N	N	0	N	00	N
41	20241024	161307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6700	-230	5	-3.32	226318890	34050	263.06	6800	6850	6550	9000	4860	6930	6646.66	0.86	0	-2188	7190	7060	6870	6740	6550	6965	6645	23	2070	500	4290	10	1	4506250	302	-4.81	1.04	12	0.76	-1392.00	6432.00	18700	20240517	-64.17	6550	20241024	2.29	18700	-64.17	20240517	6550	2.29	20241024	18700	-64.17	20240517	6550	2.29	20241024	0.32	N	429270	500	22 억		38901	N	N	0	N	00	N
42	20241024	151321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6650	-280	5	-4.04	222172180	33430	258.27	6800	6850	6550	9000	4860	6930	6645.89	0.86	0	-2171	7190	7060	6870	6740	6550	6965	6645	23	2070	500	4290	10	1	4506250	300	-4.78	1.03	12	0.74	-1392.00	6432.00	18700	20240517	-64.44	6550	20241024	1.53	18700	-64.44	20240517	6550	1.53	20241024	18700	-64.44	20240517	6550	1.53	20241024	0.32	N	429270	500	22 억		38901	N	N	0	N	00	N
43	20241024	141306	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6570	-360	5	-5.19	166188590	25017	193.27	6800	6850	6550	9000	4860	6930	6643.03	0.86	0	-2190	7190	7060	6870	6740	6550	6965	6645	23	2070	500	4290	10	1	4506250	296	-4.72	1.02	12	0.56	-1392.00	6432.00	18700	20240517	-64.87	6550	20241024	0.31	18700	-64.87	20240517	6550	0.31	20241024	18700	-64.87	20240517	6550	0.31	20241024	0.32	N	429270	500	22 억		38901	N	N	0	N	00	N
44	20241024	131318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6610	-320	5	-4.62	126044960	18918	146.15	6800	6850	6560	9000	4860	6930	6662.70	0.86	0	-1945	7190	7060	6870	6740	6550	6965	6645	23	2070	500	4290	10	1	4506250	298	-4.75	1.03	12	0.42	-1392.00	6432.00	18700	20240517	-64.65	6560	20241024	0.76	18700	-64.65	20240517	6560	0.76	20241024	18700	-64.65	20240517	6560	0.76	20241024	0.32	N	429270	500	22 억		38901	N	N	0	N	00	N
45	20241024	121311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6640	-290	5	-4.18	122080800	18318	141.52	6800	6850	6560	9000	4860	6930	6664.53	0.86	0	-1642	7190	7060	6870	6740	6550	6965	6645	23	2070	500	4290	10	1	4506250	299	-4.77	1.03	12	0.41	-1392.00	6432.00	18700	20240517	-64.49	6560	20241024	1.22	18700	-64.49	20240517	6560	1.22	20241024	18700	-64.49	20240517	6560	1.22	20241024	0.32	N	429270	500	22 억		38901	N	N	0	N	00	N
46	20241024	111311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6610	-320	5	-4.62	113262570	16983	131.20	6800	6850	6560	9000	4860	6930	6669.17	0.86	0	-1569	7190	7060	6870	6740	6550	6965	6645	23	2070	500	4290	10	1	4506250	298	-4.75	1.03	12	0.38	-1392.00	6432.00	18700	20240517	-64.65	6560	20241024	0.76	18700	-64.65	20240517	6560	0.76	20241024	18700	-64.65	20240517	6560	0.76	20241024	0.32	N	429270	500	22 억		38901	N	N	0	N	00	N
47	20241024	101142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6700	-230	5	-3.32	47361070	7045	54.43	6800	6850	6670	9000	4860	6930	6722.65	0.86	0	-953	7190	7060	6870	6740	6550	6965	6645	23	2070	500	4290	10	1	4506250	302	-4.81	1.04	12	0.16	-1392.00	6432.00	18700	20240517	-64.17	6670	20241024	0.45	18700	-64.17	20240517	6670	0.45	20241024	18700	-64.17	20240517	6670	0.45	20241024	0.32	N	429270	500	22 억		38901	N	N	0	N	00	N
48	20241024	091412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-150	5	-2.16	6605560	972	7.51	6800	6850	6780	9000	4860	6930	6795.84	0.86	0	-98	7190	7060	6870	6740	6550	6965	6645	23	2070	500	4290	10	1	4506250	306	-4.87	1.05	12	0.02	-1392.00	6432.00	18700	20240517	-63.74	6680	20241023	1.50	18700	-63.74	20240517	6680	1.50	20241023	18700	-63.74	20240517	6680	1.50	20241023	0.32	N	429270	500	22 억		38901	N	N	0	N	00	N
49	20241023	161315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6930	-40	5	-0.57	88569850	12936	54.73	7000	7000	6680	9060	4880	6970	6845.98	0.88	0	-648	7316	7142	6976	6802	6636	7060	6720	23	2090	500	4320	10	1	4506250	312	-4.98	1.08	12	0.29	-1392.00	6432.00	18700	20240517	-62.94	6680	20241023	3.74	18700	-62.94	20240517	6680	3.74	20241023	18700	-62.94	20240517	6680	3.74	20241023	0.33	N	429270	500	22 억		39681	N	N	0	N	00	N
50	20241023	151343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6930	-40	5	-0.57	81495280	11912	50.40	7000	7000	6680	9060	4880	6970	6841.44	0.88	0	-617	7316	7142	6976	6802	6636	7060	6720	23	2090	500	4320	10	1	4506250	312	-4.98	1.08	12	0.26	-1392.00	6432.00	18700	20240517	-62.94	6680	20241023	3.74	18700	-62.94	20240517	6680	3.74	20241023	18700	-62.94	20240517	6680	3.74	20241023	0.33	N	429270	500	22 억		39681	N	N	0	N	00	N
51	20241023	141347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6960	-10	5	-0.14	71655110	10494	44.40	7000	7000	6680	9060	4880	6970	6828.20	0.88	0	-701	7316	7142	6976	6802	6636	7060	6720	23	2090	500	4320	10	1	4506250	314	-5.00	1.08	12	0.23	-1392.00	6432.00	18700	20240517	-62.78	6680	20241023	4.19	18700	-62.78	20240517	6680	4.19	20241023	18700	-62.78	20240517	6680	4.19	20241023	0.33	N	429270	500	22 억		39681	N	N	0	N	00	N
52	20241023	131327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6860	-110	5	-1.58	52881830	7763	32.84	7000	7000	6680	9060	4880	6970	6812.04	0.88	0	-1719	7316	7142	6976	6802	6636	7060	6720	23	2090	500	4320	10	1	4506250	309	-4.93	1.07	12	0.17	-1392.00	6432.00	18700	20240517	-63.32	6680	20241023	2.69	18700	-63.32	20240517	6680	2.69	20241023	18700	-63.32	20240517	6680	2.69	20241023	0.33	N	429270	500	22 억		39681	N	N	0	N	00	N
53	20241023	121323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6850	-120	5	-1.72	47685520	7000	29.62	7000	7000	6680	9060	4880	6970	6812.22	0.88	0	-2087	7316	7142	6976	6802	6636	7060	6720	23	2090	500	4320	10	1	4506250	309	-4.92	1.06	12	0.16	-1392.00	6432.00	18700	20240517	-63.37	6680	20241023	2.54	18700	-63.37	20240517	6680	2.54	20241023	18700	-63.37	20240517	6680	2.54	20241023	0.33	N	429270	500	22 억		39681	N	N	0	N	00	N
54	20241023	111317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6750	-220	5	-3.16	43850590	6437	27.23	7000	7000	6680	9060	4880	6970	6812.27	0.88	0	-2198	7316	7142	6976	6802	6636	7060	6720	23	2090	500	4320	10	1	4506250	304	-4.85	1.05	12	0.14	-1392.00	6432.00	18700	20240517	-63.90	6680	20241023	1.05	18700	-63.90	20240517	6680	1.05	20241023	18700	-63.90	20240517	6680	1.05	20241023	0.33	N	429270	500	22 억		39681	N	N	0	N	00	N
55	20241023	101321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-120	5	-1.72	19018050	2772	11.73	7000	7000	6820	9060	4880	6970	6860.77	0.88	0	-927	7316	7142	6976	6802	6636	7060	6720	23	2090	500	4320	10	1	4506250	309	-4.92	1.06	12	0.06	-1392.00	6432.00	18700	20240517	-63.37	6810	20241022	0.59	18700	-63.37	20240517	6810	0.59	20241022	18700	-63.37	20240517	6810	0.59	20241022	0.33	N	429270	500	22 억		39681	N	N	0	N	00	N
56	20241023	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-130	5	-1.87	6499230	943	3.99	7000	7000	6840	9060	4880	6970	6892.08	0.88	0	-434	7316	7142	6976	6802	6636	7060	6720	23	2090	500	4320	10	1	4506250	308	-4.91	1.06	12	0.02	-1392.00	6432.00	18700	20240517	-63.42	6810	20241022	0.44	18700	-63.42	20240517	6810	0.44	20241022	18700	-63.42	20240517	6810	0.44	20241022	0.33	N	429270	500	22 억		39681	N	N	0	N	00	N
57	20241022	161305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6970	-120	5	-1.69	161963000	23445	278.81	7100	7150	6810	9210	4970	7090	6908.13	0.91	0	-2170	7316	7202	7076	6962	6836	7260	7020	23	2120	500	4390	10	1	4506250	314	-5.01	1.08	12	0.52	-1392.00	6432.00	18700	20240517	-62.73	6810	20241022	2.35	18700	-62.73	20240517	6810	2.35	20241022	18700	-62.73	20240517	6810	2.35	20241022	0.33	N	429270	500	22 억		41103	N	N	0	N	00	N
58	20241022	151323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6900	-190	5	-2.68	158538030	22952	272.95	7100	7150	6810	9210	4970	7090	6907.37	0.91	0	-1952	7316	7202	7076	6962	6836	7260	7020	23	2120	500	4390	10	1	4506250	311	-4.96	1.07	12	0.51	-1392.00	6432.00	18700	20240517	-63.10	6810	20241022	1.32	18700	-63.10	20240517	6810	1.32	20241022	18700	-63.10	20240517	6810	1.32	20241022	0.33	N	429270	500	22 억		41103	N	N	0	N	00	N
59	20241022	141323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6830	-260	5	-3.67	140833010	20358	242.10	7100	7150	6830	9210	4970	7090	6917.82	0.91	0	-1373	7316	7202	7076	6962	6836	7260	7020	23	2120	500	4390	10	1	4506250	308	-4.91	1.06	12	0.45	-1392.00	6432.00	18700	20240517	-63.48	6830	20241022	0.00	18700	-63.48	20240517	6830	0.00	20241022	18700	-63.48	20240517	6830	0.00	20241022	0.33	N	429270	500	22 억		41103	N	N	0	N	00	N
60	20241022	131322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6940	-150	5	-2.12	105365990	15208	180.85	7100	7150	6870	9210	4970	7090	6928.33	0.91	0	-273	7316	7202	7076	6962	6836	7260	7020	23	2120	500	4390	10	1	4506250	313	-4.99	1.08	12	0.34	-1392.00	6432.00	18700	20240517	-62.89	6870	20241022	1.02	18700	-62.89	20240517	6870	1.02	20241022	18700	-62.89	20240517	6870	1.02	20241022	0.33	N	429270	500	22 억		41103	N	N	0	N	00	N
61	20241022	121317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6920	-170	5	-2.40	102223780	14754	175.45	7100	7150	6870	9210	4970	7090	6928.55	0.91	0	-48	7316	7202	7076	6962	6836	7260	7020	23	2120	500	4390	10	1	4506250	312	-4.97	1.08	12	0.33	-1392.00	6432.00	18700	20240517	-62.99	6870	20241022	0.73	18700	-62.99	20240517	6870	0.73	20241022	18700	-62.99	20240517	6870	0.73	20241022	0.33	N	429270	500	22 억		41103	N	N	0	N	00	N
62	20241022	111312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6930	-160	5	-2.26	66872890	9621	114.41	7100	7150	6890	9210	4970	7090	6950.72	0.91	0	-1886	7316	7202	7076	6962	6836	7260	7020	23	2120	500	4390	10	1	4506250	312	-4.98	1.08	12	0.21	-1392.00	6432.00	18700	20240517	-62.94	6890	20241022	0.58	18700	-62.94	20240517	6890	0.58	20241022	18700	-62.94	20240517	6890	0.58	20241022	0.33	N	429270	500	22 억		41103	N	N	0	N	00	N
63	20241022	101315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6930	-160	5	-2.26	54634510	7849	93.34	7100	7150	6920	9210	4970	7090	6960.70	0.91	0	-1878	7316	7202	7076	6962	6836	7260	7020	23	2120	500	4390	10	1	4506250	312	-4.98	1.08	12	0.17	-1392.00	6432.00	18700	20240517	-62.94	6920	20241022	0.14	18700	-62.94	20240517	6920	0.14	20241022	18700	-62.94	20240517	6920	0.14	20241022	0.33	N	429270	500	22 억		41103	N	N	0	N	00	N
64	20241022	091315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-90	5	-1.27	6527210	926	11.01	7100	7150	7000	9210	4970	7090	7048.82	0.91	0	-548	7316	7202	7076	6962	6836	7260	7020	23	2120	500	4390	10	1	4506250	315	-5.03	1.09	12	0.02	-1392.00	6432.00	18700	20240517	-62.57	6950	20241021	0.72	18700	-62.57	20240517	6950	0.72	20241021	18700	-62.57	20240517	6950	0.72	20241021	0.33	N	429270	500	22 억		41103	N	N	0	N	00	N
65	20241021	161300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7090	40	2	0.57	59186350	8408	76.54	7050	7190	6950	9160	4940	7050	7039.29	0.92	0	-423	7196	7122	7076	7002	6956	7100	6980	23	2110	500	4370	10	1	4506250	319	-5.09	1.10	12	0.19	-1392.00	6432.00	18700	20240517	-62.09	6950	20241021	2.01	18700	-62.09	20240517	6950	2.01	20241021	18700	-62.09	20240517	6950	2.01	20241021	0.33	N	429270	500	22 억		41526	N	N	0	N	00	N
66	20241021	151310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7040	-10	5	-0.14	57371150	8151	74.20	7050	7190	6950	9160	4940	7050	7038.54	0.92	0	-401	7196	7122	7076	7002	6956	7100	6980	23	2110	500	4370	10	1	4506250	317	-5.06	1.09	12	0.18	-1392.00	6432.00	18700	20240517	-62.35	6950	20241021	1.29	18700	-62.35	20240517	6950	1.29	20241021	18700	-62.35	20240517	6950	1.29	20241021	0.33	N	429270	500	22 억		41526	N	N	0	N	00	N
67	20241021	141312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7020	-30	5	-0.43	41092310	5832	53.09	7050	7190	6950	9160	4940	7050	7046.01	0.92	0	-613	7196	7122	7076	7002	6956	7100	6980	23	2110	500	4370	10	1	4506250	316	-5.04	1.09	12	0.13	-1392.00	6432.00	18700	20240517	-62.46	6950	20241021	1.01	18700	-62.46	20240517	6950	1.01	20241021	18700	-62.46	20240517	6950	1.01	20241021	0.33	N	429270	500	22 억		41526	N	N	0	N	00	N
68	20241021	131309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7070	20	2	0.28	31665950	4499	40.96	7050	7190	6950	9160	4940	7050	7038.44	0.92	0	-119	7196	7122	7076	7002	6956	7100	6980	23	2110	500	4370	10	1	4506250	319	-5.08	1.10	12	0.10	-1392.00	6432.00	18700	20240517	-62.19	6950	20241021	1.73	18700	-62.19	20240517	6950	1.73	20241021	18700	-62.19	20240517	6950	1.73	20241021	0.33	N	429270	500	22 억		41526	N	N	0	N	00	N
69	20241021	121307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7130	80	2	1.13	28084560	3991	36.33	7050	7190	6950	9160	4940	7050	7036.97	0.92	0	-110	7196	7122	7076	7002	6956	7100	6980	23	2110	500	4370	10	1	4506250	321	-5.12	1.11	12	0.09	-1392.00	6432.00	18700	20240517	-61.87	6950	20241021	2.59	18700	-61.87	20240517	6950	2.59	20241021	18700	-61.87	20240517	6950	2.59	20241021	0.33	N	429270	500	22 억		41526	N	N	0	N	00	N
70	20241021	111300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7160	110	2	1.56	27085030	3850	35.05	7050	7190	6950	9160	4940	7050	7035.07	0.92	0	-164	7196	7122	7076	7002	6956	7100	6980	23	2110	500	4370	10	1	4506250	323	-5.14	1.11	12	0.09	-1392.00	6432.00	18700	20240517	-61.71	6950	20241021	3.02	18700	-61.71	20240517	6950	3.02	20241021	18700	-61.71	20240517	6950	3.02	20241021	0.33	N	429270	500	22 억		41526	N	N	0	N	00	N
71	20241021	101307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7100	50	2	0.71	20527360	2926	26.64	7050	7190	6950	9160	4940	7050	7015.50	0.92	0	-119	7196	7122	7076	7002	6956	7100	6980	23	2110	500	4370	10	1	4506250	320	-5.10	1.10	12	0.06	-1392.00	6432.00	18700	20240517	-62.03	6950	20241021	2.16	18700	-62.03	20240517	6950	2.16	20241021	18700	-62.03	20240517	6950	2.16	20241021	0.33	N	429270	500	22 억		41526	N	N	0	N	00	N
72	20241021	091304	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6990	-60	5	-0.85	13330910	1911	17.40	7050	7050	6950	9160	4940	7050	6975.88	0.92	0	103	7196	7122	7076	7002	6956	7100	6980	23	2110	500	4370	10	1	4506250	315	-5.02	1.09	12	0.04	-1392.00	6432.00	18700	20240517	-62.62	6950	20241021	0.58	18700	-62.62	20240517	6950	0.58	20241021	18700	-62.62	20240517	6950	0.58	20241021	0.33	N	429270	500	22 억		41526	N	N	0	N	00	N
73	20241018	161301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-100	5	-1.40	77473490	10973	72.65	7150	7150	7030	9290	5010	7150	7060.37	0.93	0	-387	7336	7242	7176	7082	7016	7210	7050	23	2140	500	4430	10	1	4506250	318	-5.06	1.10	12	0.24	-1392.00	6432.00	18700	20240517	-62.30	6980	20240909	1.00	18700	-62.30	20240517	6980	1.00	20240909	18700	-62.30	20240517	6980	1.00	20240909	0.36	N	429270	500	22 억		41909	N	N	0	N	00	N
74	20241018	151335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-110	5	-1.54	75972640	10760	71.24	7150	7150	7030	9290	5010	7150	7060.65	0.93	0	-294	7336	7242	7176	7082	7016	7210	7050	23	2140	500	4430	10	1	4506250	317	-5.06	1.09	12	0.24	-1392.00	6432.00	18700	20240517	-62.35	6980	20240909	0.86	18700	-62.35	20240517	6980	0.86	20240909	18700	-62.35	20240517	6980	0.86	20240909	0.36	N	429270	500	22 억		41909	N	N	0	N	00	N
75	20241018	141335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-100	5	-1.40	59672630	8445	55.91	7150	7150	7040	9290	5010	7150	7066.03	0.93	0	-177	7336	7242	7176	7082	7016	7210	7050	23	2140	500	4430	10	1	4506250	318	-5.06	1.10	12	0.19	-1392.00	6432.00	18700	20240517	-62.30	6980	20240909	1.00	18700	-62.30	20240517	6980	1.00	20240909	18700	-62.30	20240517	6980	1.00	20240909	0.36	N	429270	500	22 억		41909	N	N	0	N	00	N
76	20241018	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-110	5	-1.54	58140990	8228	54.48	7150	7150	7040	9290	5010	7150	7066.24	0.93	0	-172	7336	7242	7176	7082	7016	7210	7050	23	2140	500	4430	10	1	4506250	317	-5.06	1.09	12	0.18	-1392.00	6432.00	18700	20240517	-62.35	6980	20240909	0.86	18700	-62.35	20240517	6980	0.86	20240909	18700	-62.35	20240517	6980	0.86	20240909	0.36	N	429270	500	22 억		41909	N	N	0	N	00	N
77	20241018	121330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-100	5	-1.40	55538120	7859	52.03	7150	7150	7040	9290	5010	7150	7066.82	0.93	0	-172	7336	7242	7176	7082	7016	7210	7050	23	2140	500	4430	10	1	4506250	318	-5.06	1.10	12	0.17	-1392.00	6432.00	18700	20240517	-62.30	6980	20240909	1.00	18700	-62.30	20240517	6980	1.00	20240909	18700	-62.30	20240517	6980	1.00	20240909	0.36	N	429270	500	22 억		41909	N	N	0	N	00	N
78	20241018	111327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-30	5	-0.42	43066950	6092	40.33	7150	7150	7050	9290	5010	7150	7069.43	0.93	0	-178	7336	7242	7176	7082	7016	7210	7050	23	2140	500	4430	10	1	4506250	321	-5.11	1.11	12	0.14	-1392.00	6432.00	18700	20240517	-61.93	6980	20240909	2.01	18700	-61.93	20240517	6980	2.01	20240909	18700	-61.93	20240517	6980	2.01	20240909	0.36	N	429270	500	22 억		41909	N	N	0	N	00	N
79	20241018	101311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-90	5	-1.26	17318020	2449	16.21	7150	7150	7060	9290	5010	7150	7071.47	0.93	0	-499	7336	7242	7176	7082	7016	7210	7050	23	2140	500	4430	10	1	4506250	318	-5.07	1.10	12	0.05	-1392.00	6432.00	18700	20240517	-62.25	6980	20240909	1.15	18700	-62.25	20240517	6980	1.15	20240909	18700	-62.25	20240517	6980	1.15	20240909	0.36	N	429270	500	22 억		41909	N	N	0	N	00	N
80	20241018	091310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-10	5	-0.14	4729580	668	4.42	7150	7150	7070	9290	5010	7150	7080.21	0.93	0	-129	7336	7242	7176	7082	7016	7210	7050	23	2140	500	4430	10	1	4506250	322	-5.13	1.11	12	0.01	-1392.00	6432.00	18700	20240517	-61.82	6980	20240909	2.29	18700	-61.82	20240517	6980	2.29	20240909	18700	-61.82	20240517	6980	2.29	20240909	0.36	N	429270	500	22 억		41909	N	N	0	N	00	N
81	20241017	161305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-110	5	-1.52	108374330	15083	64.81	7240	7270	7110	9430	5090	7260	7185.20	0.98	0	-2481	7626	7442	7286	7102	6946	7365	7025	23	2170	500	4500	10	1	4506250	322	-5.14	1.11	12	0.33	-1392.00	6432.00	18700	20240517	-61.76	6980	20240909	2.44	18700	-61.76	20240517	6980	2.44	20240909	18700	-61.76	20240517	6980	2.44	20240909	0.35	N	429270	500	22 억		44382	N	N	0	N	00	N
82	20241017	151310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-110	5	-1.52	99788980	13880	59.64	7240	7270	7110	9430	5090	7260	7189.41	0.98	0	-2206	7626	7442	7286	7102	6946	7365	7025	23	2170	500	4500	10	1	4506250	322	-5.14	1.11	12	0.31	-1392.00	6432.00	18700	20240517	-61.76	6980	20240909	2.44	18700	-61.76	20240517	6980	2.44	20240909	18700	-61.76	20240517	6980	2.44	20240909	0.35	N	429270	500	22 억		44382	N	N	0	N	00	N
83	20241017	141317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-120	5	-1.65	76798570	10653	45.77	7240	7270	7130	9430	5090	7260	7209.10	0.98	0	-2115	7626	7442	7286	7102	6946	7365	7025	23	2170	500	4500	10	1	4506250	322	-5.13	1.11	12	0.24	-1392.00	6432.00	18700	20240517	-61.82	6980	20240909	2.29	18700	-61.82	20240517	6980	2.29	20240909	18700	-61.82	20240517	6980	2.29	20240909	0.35	N	429270	500	22 억		44382	N	N	0	N	00	N
84	20241017	131309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-110	5	-1.52	75647630	10492	45.08	7240	7270	7130	9430	5090	7260	7210.03	0.98	0	-2013	7626	7442	7286	7102	6946	7365	7025	23	2170	500	4500	10	1	4506250	322	-5.14	1.11	12	0.23	-1392.00	6432.00	18700	20240517	-61.76	6980	20240909	2.44	18700	-61.76	20240517	6980	2.44	20240909	18700	-61.76	20240517	6980	2.44	20240909	0.35	N	429270	500	22 억		44382	N	N	0	N	00	N
85	20241017	121315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-110	5	-1.52	71785920	9952	42.76	7240	7270	7130	9430	5090	7260	7213.22	0.98	0	-1843	7626	7442	7286	7102	6946	7365	7025	23	2170	500	4500	10	1	4506250	322	-5.14	1.11	12	0.22	-1392.00	6432.00	18700	20240517	-61.76	6980	20240909	2.44	18700	-61.76	20240517	6980	2.44	20240909	18700	-61.76	20240517	6980	2.44	20240909	0.35	N	429270	500	22 억		44382	N	N	0	N	00	N
86	20241017	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-130	5	-1.79	71020900	9845	42.30	7240	7270	7130	9430	5090	7260	7213.91	0.98	0	-1821	7626	7442	7286	7102	6946	7365	7025	23	2170	500	4500	10	1	4506250	321	-5.12	1.11	12	0.22	-1392.00	6432.00	18700	20240517	-61.87	6980	20240909	2.15	18700	-61.87	20240517	6980	2.15	20240909	18700	-61.87	20240517	6980	2.15	20240909	0.35	N	429270	500	22 억		44382	N	N	0	N	00	N
87	20241017	101310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-10	5	-0.14	42326720	5843	25.11	7240	7270	7230	9430	5090	7260	7244.00	0.98	0	-2200	7626	7442	7286	7102	6946	7365	7025	23	2170	500	4500	10	1	4506250	327	-5.21	1.13	12	0.13	-1392.00	6432.00	18700	20240517	-61.23	6980	20240909	3.87	18700	-61.23	20240517	6980	3.87	20240909	18700	-61.23	20240517	6980	3.87	20240909	0.35	N	429270	500	22 억		44382	N	N	0	N	00	N
88	20241017	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	0	3	0.00	900020	124	0.53	7240	7260	7240	9430	5090	7260	7258.23	0.98	0	-3	7626	7442	7286	7102	6946	7365	7025	23	2170	500	4500	10	1	4506250	327	-5.22	1.13	12	0.00	-1392.00	6432.00	18700	20240517	-61.18	6980	20240909	4.01	18700	-61.18	20240517	6980	4.01	20240909	18700	-61.18	20240517	6980	4.01	20240909	0.35	N	429270	500	22 억		44382	N	N	0	N	00	N
89	20241016	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-210	5	-2.81	168553690	23272	166.82	7470	7470	7130	9710	5230	7470	7242.77	1.18	0	-8700	7630	7550	7440	7360	7250	7495	7305	23	2240	500	4630	10	1	4506250	327	-5.22	1.13	12	0.52	-1392.00	6432.00	18700	20240517	-61.18	6980	20240909	4.01	18700	-61.18	20240517	6980	4.01	20240909	18700	-61.18	20240517	6980	4.01	20240909	0.34	N	429270	500	22 억		53011	N	N	0	N	00	N
90	20241016	151302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-270	5	-3.61	165949110	22912	164.24	7470	7470	7130	9710	5230	7470	7242.89	1.18	0	-8570	7630	7550	7440	7360	7250	7495	7305	23	2240	500	4630	10	1	4506250	324	-5.17	1.12	12	0.51	-1392.00	6432.00	18700	20240517	-61.50	6980	20240909	3.15	18700	-61.50	20240517	6980	3.15	20240909	18700	-61.50	20240517	6980	3.15	20240909	0.34	N	429270	500	22 억		53011	N	N	0	N	00	N
91	20241016	141305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-250	5	-3.35	153882140	21241	152.27	7470	7470	7130	9710	5230	7470	7244.58	1.18	0	-7952	7630	7550	7440	7360	7250	7495	7305	23	2240	500	4630	10	1	4506250	325	-5.19	1.12	12	0.47	-1392.00	6432.00	18700	20240517	-61.39	6980	20240909	3.44	18700	-61.39	20240517	6980	3.44	20240909	18700	-61.39	20240517	6980	3.44	20240909	0.34	N	429270	500	22 억		53011	N	N	0	N	00	N
92	20241016	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-230	5	-3.08	152908090	21106	151.30	7470	7470	7130	9710	5230	7470	7244.77	1.18	0	-7941	7630	7550	7440	7360	7250	7495	7305	23	2240	500	4630	10	1	4506250	326	-5.20	1.13	12	0.47	-1392.00	6432.00	18700	20240517	-61.28	6980	20240909	3.72	18700	-61.28	20240517	6980	3.72	20240909	18700	-61.28	20240517	6980	3.72	20240909	0.34	N	429270	500	22 억		53011	N	N	0	N	00	N
93	20241016	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-210	5	-2.81	137044530	18901	135.49	7470	7470	7200	9710	5230	7470	7250.65	1.18	0	-7955	7630	7550	7440	7360	7250	7495	7305	23	2240	500	4630	10	1	4506250	327	-5.22	1.13	12	0.42	-1392.00	6432.00	18700	20240517	-61.18	6980	20240909	4.01	18700	-61.18	20240517	6980	4.01	20240909	18700	-61.18	20240517	6980	4.01	20240909	0.34	N	429270	500	22 억		53011	N	N	0	N	00	N
94	20241016	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-240	5	-3.21	74662500	10246	73.45	7470	7470	7220	9710	5230	7470	7286.99	1.18	0	-4700	7630	7550	7440	7360	7250	7495	7305	23	2240	500	4630	10	1	4506250	326	-5.19	1.12	12	0.23	-1392.00	6432.00	18700	20240517	-61.34	6980	20240909	3.58	18700	-61.34	20240517	6980	3.58	20240909	18700	-61.34	20240517	6980	3.58	20240909	0.34	N	429270	500	22 억		53011	N	N	0	N	00	N
95	20241016	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-140	5	-1.87	30936470	4224	30.28	7470	7470	7280	9710	5230	7470	7323.97	1.18	0	-1184	7630	7550	7440	7360	7250	7495	7305	23	2240	500	4630	10	1	4506250	330	-5.27	1.14	12	0.09	-1392.00	6432.00	18700	20240517	-60.80	6980	20240909	5.01	18700	-60.80	20240517	6980	5.01	20240909	18700	-60.80	20240517	6980	5.01	20240909	0.34	N	429270	500	22 억		53011	N	N	0	N	00	N
96	20241016	091300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-190	5	-2.54	15245890	2076	14.88	7470	7470	7280	9710	5230	7470	7343.88	1.18	0	-1035	7630	7550	7440	7360	7250	7495	7305	23	2240	500	4630	10	1	4506250	328	-5.23	1.13	12	0.05	-1392.00	6432.00	18700	20240517	-61.07	6980	20240909	4.30	18700	-61.07	20240517	6980	4.30	20240909	18700	-61.07	20240517	6980	4.30	20240909	0.34	N	429270	500	22 억		53011	N	N	0	N	00	N
97	20241015	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-10	5	-0.13	102555590	13910	121.23	7480	7520	7330	9720	5240	7480	7372.79	1.09	0	3697	7666	7572	7446	7352	7226	7620	7400	23	2240	500	4630	10	1	4506250	337	-5.37	1.16	12	0.31	-1392.00	6432.00	18700	20240517	-60.05	6980	20240909	7.02	18700	-60.05	20240517	6980	7.02	20240909	18700	-60.05	20240517	6980	7.02	20240909	0.34	N	429270	500	22 억		49314	N	N	0	N	00	N
98	20241015	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-60	5	-0.80	99475240	13495	117.61	7480	7520	7330	9720	5240	7480	7371.27	1.09	0	3644	7666	7572	7446	7352	7226	7620	7400	23	2240	500	4630	10	1	4506250	334	-5.33	1.15	12	0.30	-1392.00	6432.00	18700	20240517	-60.32	6980	20240909	6.30	18700	-60.32	20240517	6980	6.30	20240909	18700	-60.32	20240517	6980	6.30	20240909	0.34	N	429270	500	22 억		49314	N	N	0	N	00	N
99	20241015	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-90	5	-1.20	91129010	12365	107.77	7480	7520	7330	9720	5240	7480	7369.92	1.09	0	3481	7666	7572	7446	7352	7226	7620	7400	23	2240	500	4630	10	1	4506250	333	-5.31	1.15	12	0.27	-1392.00	6432.00	18700	20240517	-60.48	6980	20240909	5.87	18700	-60.48	20240517	6980	5.87	20240909	18700	-60.48	20240517	6980	5.87	20240909	0.34	N	429270	500	22 억		49314	N	N	0	N	00	N
100	20241015	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-80	5	-1.07	87822730	11918	103.87	7480	7520	7330	9720	5240	7480	7368.92	1.09	0	3429	7666	7572	7446	7352	7226	7620	7400	23	2240	500	4630	10	1	4506250	333	-5.32	1.15	12	0.26	-1392.00	6432.00	18700	20240517	-60.43	6980	20240909	6.02	18700	-60.43	20240517	6980	6.02	20240909	18700	-60.43	20240517	6980	6.02	20240909	0.34	N	429270	500	22 억		49314	N	N	0	N	00	N
101	20241015	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-90	5	-1.20	82784160	11235	97.92	7480	7520	7330	9720	5240	7480	7368.42	1.09	0	3582	7666	7572	7446	7352	7226	7620	7400	23	2240	500	4630	10	1	4506250	333	-5.31	1.15	12	0.25	-1392.00	6432.00	18700	20240517	-60.48	6980	20240909	5.87	18700	-60.48	20240517	6980	5.87	20240909	18700	-60.48	20240517	6980	5.87	20240909	0.34	N	429270	500	22 억		49314	N	N	0	N	00	N
102	20241015	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-130	5	-1.74	57898140	7847	68.39	7480	7520	7340	9720	5240	7480	7378.38	1.09	0	1761	7666	7572	7446	7352	7226	7620	7400	23	2240	500	4630	10	1	4506250	331	-5.28	1.14	12	0.17	-1392.00	6432.00	18700	20240517	-60.70	6980	20240909	5.30	18700	-60.70	20240517	6980	5.30	20240909	18700	-60.70	20240517	6980	5.30	20240909	0.34	N	429270	500	22 억		49314	N	N	0	N	00	N
103	20241015	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-100	5	-1.34	18382000	2471	21.54	7480	7520	7380	9720	5240	7480	7439.09	1.09	0	-1055	7666	7572	7446	7352	7226	7620	7400	23	2240	500	4630	10	1	4506250	333	-5.30	1.15	12	0.05	-1392.00	6432.00	18700	20240517	-60.53	6980	20240909	5.73	18700	-60.53	20240517	6980	5.73	20240909	18700	-60.53	20240517	6980	5.73	20240909	0.34	N	429270	500	22 억		49314	N	N	0	N	00	N
104	20241015	091256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	40	2	0.53	2894990	387	3.37	7480	7520	7480	9720	5240	7480	7480.59	1.09	0	92	7666	7572	7446	7352	7226	7620	7400	23	2240	500	4630	10	1	4506250	339	-5.40	1.17	12	0.01	-1392.00	6432.00	18700	20240517	-59.79	6980	20240909	7.74	18700	-59.79	20240517	6980	7.74	20240909	18700	-59.79	20240517	6980	7.74	20240909	0.34	N	429270	500	22 억		49314	N	N	0	N	00	N
105	20241014	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	60	2	0.81	85409140	11474	117.95	7440	7540	7320	9640	5200	7420	7443.71	1.07	0	1227	7860	7640	7480	7260	7100	7560	7180	23	2220	500	4600	10	1	4506250	337	-5.37	1.16	12	0.25	-1392.00	6432.00	18700	20240517	-60.00	6980	20240909	7.16	18700	-60.00	20240517	6980	7.16	20240909	18700	-60.00	20240517	6980	7.16	20240909	0.33	N	429270	500	22 억		48050	N	N	0	N	00	N
106	20241014	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	30	2	0.40	83999580	11285	116.01	7440	7540	7320	9640	5200	7420	7443.47	1.07	0	1176	7860	7640	7480	7260	7100	7560	7180	23	2220	500	4600	10	1	4506250	336	-5.35	1.16	12	0.25	-1392.00	6432.00	18700	20240517	-60.16	6980	20240909	6.73	18700	-60.16	20240517	6980	6.73	20240909	18700	-60.16	20240517	6980	6.73	20240909	0.33	N	429270	500	22 억		48050	N	N	0	N	00	N
107	20241014	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	60	2	0.81	79308100	10655	109.53	7440	7540	7320	9640	5200	7420	7443.28	1.07	0	764	7860	7640	7480	7260	7100	7560	7180	23	2220	500	4600	10	1	4506250	337	-5.37	1.16	12	0.24	-1392.00	6432.00	18700	20240517	-60.00	6980	20240909	7.16	18700	-60.00	20240517	6980	7.16	20240909	18700	-60.00	20240517	6980	7.16	20240909	0.33	N	429270	500	22 억		48050	N	N	0	N	00	N
108	20241014	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	10	2	0.13	72286310	9712	99.84	7440	7540	7320	9640	5200	7420	7442.99	1.07	0	544	7860	7640	7480	7260	7100	7560	7180	23	2220	500	4600	10	1	4506250	335	-5.34	1.16	12	0.22	-1392.00	6432.00	18700	20240517	-60.27	6980	20240909	6.45	18700	-60.27	20240517	6980	6.45	20240909	18700	-60.27	20240517	6980	6.45	20240909	0.33	N	429270	500	22 억		48050	N	N	0	N	00	N
109	20241014	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	10	2	0.13	68042740	9141	93.97	7440	7540	7320	9640	5200	7420	7443.69	1.07	0	373	7860	7640	7480	7260	7100	7560	7180	23	2220	500	4600	10	1	4506250	335	-5.34	1.16	12	0.20	-1392.00	6432.00	18700	20240517	-60.27	6980	20240909	6.45	18700	-60.27	20240517	6980	6.45	20240909	18700	-60.27	20240517	6980	6.45	20240909	0.33	N	429270	500	22 억		48050	N	N	0	N	00	N
110	20241014	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	30	2	0.40	45869350	6157	63.29	7440	7540	7320	9640	5200	7420	7449.95	1.07	0	222	7860	7640	7480	7260	7100	7560	7180	23	2220	500	4600	10	1	4506250	336	-5.35	1.16	12	0.14	-1392.00	6432.00	18700	20240517	-60.16	6980	20240909	6.73	18700	-60.16	20240517	6980	6.73	20240909	18700	-60.16	20240517	6980	6.73	20240909	0.33	N	429270	500	22 억		48050	N	N	0	N	00	N
111	20241014	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	70	2	0.94	30349300	4085	41.99	7440	7490	7320	9640	5200	7420	7429.45	1.07	0	117	7860	7640	7480	7260	7100	7560	7180	23	2220	500	4600	10	1	4506250	338	-5.38	1.16	12	0.09	-1392.00	6432.00	18700	20240517	-59.95	6980	20240909	7.31	18700	-59.95	20240517	6980	7.31	20240909	18700	-59.95	20240517	6980	7.31	20240909	0.33	N	429270	500	22 억		48050	N	N	0	N	00	N
112	20241014	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-80	5	-1.08	15648530	2112	21.71	7440	7440	7320	9640	5200	7420	7409.34	1.07	0	-44	7860	7640	7480	7260	7100	7560	7180	23	2220	500	4600	10	1	4506250	331	-5.27	1.14	12	0.05	-1392.00	6432.00	18700	20240517	-60.75	6980	20240909	5.16	18700	-60.75	20240517	6980	5.16	20240909	18700	-60.75	20240517	6980	5.16	20240909	0.33	N	429270	500	22 억		48050	N	N	0	N	00	N
113	20241011	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-60	5	-0.80	72399250	9726	53.41	7500	7700	7320	9720	5240	7480	7443.94	1.10	0	-1897	7753	7616	7503	7366	7253	7560	7310	23	2240	500	4630	10	1	4506250	334	-5.33	1.15	12	0.22	-1392.00	6432.00	18700	20240517	-60.32	6980	20240909	6.30	18700	-60.32	20240517	6980	6.30	20240909	18700	-60.32	20240517	6980	6.30	20240909	0.33	N	429270	500	22 억		49666	N	N	0	N	00	N
114	20241011	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-60	5	-0.80	68466630	9194	50.49	7500	7700	7320	9720	5240	7480	7446.88	1.10	0	-1713	7753	7616	7503	7366	7253	7560	7310	23	2240	500	4630	10	1	4506250	334	-5.33	1.15	12	0.20	-1392.00	6432.00	18700	20240517	-60.32	6980	20240909	6.30	18700	-60.32	20240517	6980	6.30	20240909	18700	-60.32	20240517	6980	6.30	20240909	0.33	N	429270	500	22 억		49666	N	N	0	N	00	N
115	20241011	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-90	5	-1.20	60154600	8068	44.31	7500	7700	7320	9720	5240	7480	7455.95	1.10	0	-1303	7753	7616	7503	7366	7253	7560	7310	23	2240	500	4630	10	1	4506250	333	-5.31	1.15	12	0.18	-1392.00	6432.00	18700	20240517	-60.48	6980	20240909	5.87	18700	-60.48	20240517	6980	5.87	20240909	18700	-60.48	20240517	6980	5.87	20240909	0.33	N	429270	500	22 억		49666	N	N	0	N	00	N
116	20241011	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-60	5	-0.80	57120900	7658	42.06	7500	7700	7320	9720	5240	7480	7458.98	1.10	0	-1303	7753	7616	7503	7366	7253	7560	7310	23	2240	500	4630	10	1	4506250	334	-5.33	1.15	12	0.17	-1392.00	6432.00	18700	20240517	-60.32	6980	20240909	6.30	18700	-60.32	20240517	6980	6.30	20240909	18700	-60.32	20240517	6980	6.30	20240909	0.33	N	429270	500	22 억		49666	N	N	0	N	00	N
117	20241011	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-110	5	-1.47	52800770	7075	38.85	7500	7700	7320	9720	5240	7480	7463.01	1.10	0	-1461	7753	7616	7503	7366	7253	7560	7310	23	2240	500	4630	10	1	4506250	332	-5.29	1.15	12	0.16	-1392.00	6432.00	18700	20240517	-60.59	6980	20240909	5.59	18700	-60.59	20240517	6980	5.59	20240909	18700	-60.59	20240517	6980	5.59	20240909	0.33	N	429270	500	22 억		49666	N	N	0	N	00	N
118	20241011	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-10	5	-0.13	29842120	3967	21.79	7500	7700	7470	9720	5240	7480	7522.59	1.10	0	-1085	7753	7616	7503	7366	7253	7560	7310	23	2240	500	4630	10	1	4506250	337	-5.37	1.16	12	0.09	-1392.00	6432.00	18700	20240517	-60.05	6980	20240909	7.02	18700	-60.05	20240517	6980	7.02	20240909	18700	-60.05	20240517	6980	7.02	20240909	0.33	N	429270	500	22 억		49666	N	N	0	N	00	N
119	20241011	101233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	110	2	1.47	19112700	2536	13.93	7500	7700	7480	9720	5240	7480	7536.55	1.10	0	-589	7753	7616	7503	7366	7253	7560	7310	23	2240	500	4630	10	1	4506250	342	-5.45	1.18	12	0.06	-1392.00	6432.00	18700	20240517	-59.41	6980	20240909	8.74	18700	-59.41	20240517	6980	8.74	20240909	18700	-59.41	20240517	6980	8.74	20240909	0.33	N	429270	500	22 억		49666	N	N	0	N	00	N
120	20241011	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	30	2	0.40	2880200	384	2.11	7500	7510	7500	9720	5240	7480	7500.52	1.10	0	-12	7753	7616	7503	7366	7253	7560	7310	23	2240	500	4630	10	1	4506250	338	-5.40	1.17	12	0.01	-1392.00	6432.00	18700	20240517	-59.84	6980	20240909	7.59	18700	-59.84	20240517	6980	7.59	20240909	18700	-59.84	20240517	6980	7.59	20240909	0.33	N	429270	500	22 억		49666	N	N	0	N	00	N
121	20241010	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-170	5	-2.22	135945270	18209	188.77	7640	7640	7390	9940	5360	7650	7465.83	1.18	0	-3284	7790	7720	7620	7550	7450	7670	7500	23	2290	500	4740	10	1	4506250	337	-5.37	1.16	12	0.40	-1392.00	6432.00	18700	20240517	-60.00	6980	20240909	7.16	18700	-60.00	20240517	6980	7.16	20240909	18700	-60.00	20240517	6980	7.16	20240909	0.33	N	429270	500	22 억		52950	N	N	0	N	00	N
122	20241010	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-210	5	-2.75	132575180	17758	184.10	7640	7640	7390	9940	5360	7650	7465.66	1.18	0	-3091	7790	7720	7620	7550	7450	7670	7500	23	2290	500	4740	10	1	4506250	335	-5.34	1.16	12	0.39	-1392.00	6432.00	18700	20240517	-60.21	6980	20240909	6.59	18700	-60.21	20240517	6980	6.59	20240909	18700	-60.21	20240517	6980	6.59	20240909	0.33	N	429270	500	22 억		52950	N	N	0	N	00	N
123	20241010	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-200	5	-2.61	118323970	15839	164.20	7640	7640	7390	9940	5360	7650	7470.42	1.18	0	-2211	7790	7720	7620	7550	7450	7670	7500	23	2290	500	4740	10	1	4506250	336	-5.35	1.16	12	0.35	-1392.00	6432.00	18700	20240517	-60.16	6980	20240909	6.73	18700	-60.16	20240517	6980	6.73	20240909	18700	-60.16	20240517	6980	6.73	20240909	0.33	N	429270	500	22 억		52950	N	N	0	N	00	N
124	20241010	131304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-220	5	-2.88	105418810	14099	146.16	7640	7640	7400	9940	5360	7650	7477.04	1.18	0	-1754	7790	7720	7620	7550	7450	7670	7500	23	2290	500	4740	10	1	4506250	335	-5.34	1.16	12	0.31	-1392.00	6432.00	18700	20240517	-60.27	6980	20240909	6.45	18700	-60.27	20240517	6980	6.45	20240909	18700	-60.27	20240517	6980	6.45	20240909	0.33	N	429270	500	22 억		52950	N	N	0	N	00	N
125	20241010	121304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-220	5	-2.88	101750010	13605	141.04	7640	7640	7400	9940	5360	7650	7478.87	1.18	0	-1637	7790	7720	7620	7550	7450	7670	7500	23	2290	500	4740	10	1	4506250	335	-5.34	1.16	12	0.30	-1392.00	6432.00	18700	20240517	-60.27	6980	20240909	6.45	18700	-60.27	20240517	6980	6.45	20240909	18700	-60.27	20240517	6980	6.45	20240909	0.33	N	429270	500	22 억		52950	N	N	0	N	00	N
126	20241010	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-160	5	-2.09	68629550	9146	94.82	7640	7640	7440	9940	5360	7650	7503.78	1.18	0	-1440	7790	7720	7620	7550	7450	7670	7500	23	2290	500	4740	10	1	4506250	338	-5.38	1.16	12	0.20	-1392.00	6432.00	18700	20240517	-59.95	6980	20240909	7.31	18700	-59.95	20240517	6980	7.31	20240909	18700	-59.95	20240517	6980	7.31	20240909	0.33	N	429270	500	22 억		52950	N	N	0	N	00	N
127	20241010	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-200	5	-2.61	51977270	6918	71.72	7640	7640	7450	9940	5360	7650	7513.34	1.18	0	-1069	7790	7720	7620	7550	7450	7670	7500	23	2290	500	4740	10	1	4506250	336	-5.35	1.16	12	0.15	-1392.00	6432.00	18700	20240517	-60.16	6980	20240909	6.73	18700	-60.16	20240517	6980	6.73	20240909	18700	-60.16	20240517	6980	6.73	20240909	0.33	N	429270	500	22 억		52950	N	N	0	N	00	N
128	20241010	091306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-100	5	-1.31	4774750	629	6.52	7640	7640	7540	9940	5360	7650	7591.02	1.18	0	-56	7790	7720	7620	7550	7450	7670	7500	23	2290	500	4740	10	1	4506250	340	-5.42	1.17	12	0.01	-1392.00	6432.00	18700	20240517	-59.63	6980	20240909	8.17	18700	-59.63	20240517	6980	8.17	20240909	18700	-59.63	20240517	6980	8.17	20240909	0.33	N	429270	500	22 억		52950	N	N	0	N	00	N
129	20241008	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-30	5	-0.39	73144040	9645	52.39	7690	7690	7520	9980	5380	7680	7583.62	1.20	0	-1251	7800	7740	7640	7580	7480	7770	7610	23	2300	500	4760	10	1	4506250	345	-5.50	1.19	12	0.21	-1392.00	6432.00	18700	20240517	-59.09	6980	20240909	9.60	18700	-59.09	20240517	6980	9.60	20240909	18700	-59.09	20240517	6980	9.60	20240909	0.33	N	429270	500	22 억		54201	N	N	0	N	00	N
130	20241008	151303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-110	5	-1.43	70372540	9282	50.42	7690	7690	7520	9980	5380	7680	7581.61	1.20	0	-1121	7800	7740	7640	7580	7480	7770	7610	23	2300	500	4760	10	1	4506250	341	-5.44	1.18	12	0.21	-1392.00	6432.00	18700	20240517	-59.52	6980	20240909	8.45	18700	-59.52	20240517	6980	8.45	20240909	18700	-59.52	20240517	6980	8.45	20240909	0.33	N	429270	500	22 억		54201	N	N	0	N	00	N
131	20241008	141257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-100	5	-1.30	62110150	8191	44.49	7690	7690	7520	9980	5380	7680	7582.73	1.20	0	-764	7800	7740	7640	7580	7480	7770	7610	23	2300	500	4760	10	1	4506250	342	-5.45	1.18	12	0.18	-1392.00	6432.00	18700	20240517	-59.47	6980	20240909	8.60	18700	-59.47	20240517	6980	8.60	20240909	18700	-59.47	20240517	6980	8.60	20240909	0.33	N	429270	500	22 억		54201	N	N	0	N	00	N
132	20241008	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-90	5	-1.17	58109670	7664	41.63	7690	7690	7520	9980	5380	7680	7582.16	1.20	0	-880	7800	7740	7640	7580	7480	7770	7610	23	2300	500	4760	10	1	4506250	342	-5.45	1.18	12	0.17	-1392.00	6432.00	18700	20240517	-59.41	6980	20240909	8.74	18700	-59.41	20240517	6980	8.74	20240909	18700	-59.41	20240517	6980	8.74	20240909	0.33	N	429270	500	22 억		54201	N	N	0	N	00	N
133	20241008	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-110	5	-1.43	50829280	6702	36.40	7690	7690	7520	9980	5380	7680	7584.20	1.20	0	-602	7800	7740	7640	7580	7480	7770	7610	23	2300	500	4760	10	1	4506250	341	-5.44	1.18	12	0.15	-1392.00	6432.00	18700	20240517	-59.52	6980	20240909	8.45	18700	-59.52	20240517	6980	8.45	20240909	18700	-59.52	20240517	6980	8.45	20240909	0.33	N	429270	500	22 억		54201	N	N	0	N	00	N
134	20241008	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-160	5	-2.08	47647720	6280	34.11	7690	7690	7520	9980	5380	7680	7587.22	1.20	0	-564	7800	7740	7640	7580	7480	7770	7610	23	2300	500	4760	10	1	4506250	339	-5.40	1.17	12	0.14	-1392.00	6432.00	18700	20240517	-59.79	6980	20240909	7.74	18700	-59.79	20240517	6980	7.74	20240909	18700	-59.79	20240517	6980	7.74	20240909	0.33	N	429270	500	22 억		54201	N	N	0	N	00	N
135	20241008	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-20	5	-0.26	11346340	1482	8.05	7690	7690	7610	9980	5380	7680	7656.10	1.20	0	106	7800	7740	7640	7580	7480	7770	7610	23	2300	500	4760	10	1	4506250	345	-5.50	1.19	12	0.03	-1392.00	6432.00	18700	20240517	-59.04	6980	20240909	9.74	18700	-59.04	20240517	6980	9.74	20240909	18700	-59.04	20240517	6980	9.74	20240909	0.33	N	429270	500	22 억		54201	N	N	0	N	00	N
136	20241008	091300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-60	5	-0.78	6030250	788	4.28	7690	7690	7610	9980	5380	7680	7652.60	1.20	0	246	7800	7740	7640	7580	7480	7770	7610	23	2300	500	4760	10	1	4506250	343	-5.47	1.18	12	0.02	-1392.00	6432.00	18700	20240517	-59.25	6980	20240909	9.17	18700	-59.25	20240517	6980	9.17	20240909	18700	-59.25	20240517	6980	9.17	20240909	0.33	N	429270	500	22 억		54201	N	N	0	N	00	N
137	20241007	161316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	0	3	0.00	140052540	18411	174.41	7620	7700	7540	9980	5380	7680	7606.99	1.08	0	5439	7806	7742	7616	7552	7426	7775	7585	23	2300	500	4760	10	1	4506250	346	-5.52	1.19	12	0.41	-1392.00	6432.00	18700	20240517	-58.93	6980	20240909	10.03	18700	-58.93	20240517	6980	10.03	20240909	18700	-58.93	20240517	6980	10.03	20240909	0.34	N	429270	500	22 억		48762	N	N	0	N	00	N
138	20241007	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-30	5	-0.39	137788750	18116	171.62	7620	7700	7540	9980	5380	7680	7605.91	1.08	0	5339	7806	7742	7616	7552	7426	7775	7585	23	2300	500	4760	10	1	4506250	345	-5.50	1.19	12	0.40	-1392.00	6432.00	18700	20240517	-59.09	6980	20240909	9.60	18700	-59.09	20240517	6980	9.60	20240909	18700	-59.09	20240517	6980	9.60	20240909	0.34	N	429270	500	22 억		48762	N	N	0	N	00	N
139	20241007	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-30	5	-0.39	120644200	15876	150.40	7620	7700	7540	9980	5380	7680	7599.16	1.08	0	3664	7806	7742	7616	7552	7426	7775	7585	23	2300	500	4760	10	1	4506250	345	-5.50	1.19	12	0.35	-1392.00	6432.00	18700	20240517	-59.09	6980	20240909	9.60	18700	-59.09	20240517	6980	9.60	20240909	18700	-59.09	20240517	6980	9.60	20240909	0.34	N	429270	500	22 억		48762	N	N	0	N	00	N
140	20241007	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-60	5	-0.78	106613130	14038	132.99	7620	7700	7540	9980	5380	7680	7594.61	1.08	0	2308	7806	7742	7616	7552	7426	7775	7585	23	2300	500	4760	10	1	4506250	343	-5.47	1.18	12	0.31	-1392.00	6432.00	18700	20240517	-59.25	6980	20240909	9.17	18700	-59.25	20240517	6980	9.17	20240909	18700	-59.25	20240517	6980	9.17	20240909	0.34	N	429270	500	22 억		48762	N	N	0	N	00	N
141	20241007	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-70	5	-0.91	102271000	13468	127.59	7620	7700	7540	9980	5380	7680	7593.63	1.08	0	2050	7806	7742	7616	7552	7426	7775	7585	23	2300	500	4760	10	1	4506250	343	-5.47	1.18	12	0.30	-1392.00	6432.00	18700	20240517	-59.30	6980	20240909	9.03	18700	-59.30	20240517	6980	9.03	20240909	18700	-59.30	20240517	6980	9.03	20240909	0.34	N	429270	500	22 억		48762	N	N	0	N	00	N
142	20241007	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-70	5	-0.91	31218700	4100	38.84	7620	7670	7580	9980	5380	7680	7614.32	1.08	0	477	7806	7742	7616	7552	7426	7775	7585	23	2300	500	4760	10	1	4506250	343	-5.47	1.18	12	0.09	-1392.00	6432.00	18700	20240517	-59.30	6980	20240909	9.03	18700	-59.30	20240517	6980	9.03	20240909	18700	-59.30	20240517	6980	9.03	20240909	0.34	N	429270	500	22 억		48762	N	N	0	N	00	N
143	20241007	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-50	5	-0.65	18616070	2445	23.16	7620	7670	7580	9980	5380	7680	7613.93	1.08	0	-236	7806	7742	7616	7552	7426	7775	7585	23	2300	500	4760	10	1	4506250	344	-5.48	1.19	12	0.05	-1392.00	6432.00	18700	20240517	-59.20	6980	20240909	9.31	18700	-59.20	20240517	6980	9.31	20240909	18700	-59.20	20240517	6980	9.31	20240909	0.34	N	429270	500	22 억		48762	N	N	0	N	00	N
144	20241007	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-90	5	-1.17	2593370	341	3.23	7620	7670	7590	9980	5380	7680	7605.19	1.08	0	-223	7806	7742	7616	7552	7426	7775	7585	23	2300	500	4760	10	1	4506250	342	-5.45	1.18	12	0.01	-1392.00	6432.00	18700	20240517	-59.41	6980	20240909	8.74	18700	-59.41	20240517	6980	8.74	20240909	18700	-59.41	20240517	6980	8.74	20240909	0.34	N	429270	500	22 억		48762	N	N	0	N	00	N
145	20241004	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	10	2	0.13	80082520	10556	75.32	7670	7680	7490	9970	5370	7670	7586.45	1.20	0	-5283	7936	7802	7576	7442	7216	7870	7510	23	2300	500	4750	10	1	4506250	346	-5.52	1.19	12	0.23	-1392.00	6432.00	18700	20240517	-58.93	6980	20240909	10.03	18700	-58.93	20240517	6980	10.03	20240909	18700	-58.93	20240517	6980	10.03	20240909	0.35	N	429270	500	22 억		54045	N	N	0	N	00	N
146	20241004	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-100	5	-1.30	78201630	10310	73.57	7670	7680	7490	9970	5370	7670	7585.03	1.20	0	-5158	7936	7802	7576	7442	7216	7870	7510	23	2300	500	4750	10	1	4506250	341	-5.44	1.18	12	0.23	-1392.00	6432.00	18700	20240517	-59.52	6980	20240909	8.45	18700	-59.52	20240517	6980	8.45	20240909	18700	-59.52	20240517	6980	8.45	20240909	0.35	N	429270	500	22 억		54045	N	N	0	N	00	N
147	20241004	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-40	5	-0.52	67674590	8926	63.69	7670	7680	7490	9970	5370	7670	7581.74	1.20	0	-4714	7936	7802	7576	7442	7216	7870	7510	23	2300	500	4750	10	1	4506250	344	-5.48	1.19	12	0.20	-1392.00	6432.00	18700	20240517	-59.20	6980	20240909	9.31	18700	-59.20	20240517	6980	9.31	20240909	18700	-59.20	20240517	6980	9.31	20240909	0.35	N	429270	500	22 억		54045	N	N	0	N	00	N
148	20241004	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-90	5	-1.17	60532420	7985	56.98	7670	7680	7490	9970	5370	7670	7580.77	1.20	0	-4170	7936	7802	7576	7442	7216	7870	7510	23	2300	500	4750	10	1	4506250	342	-5.45	1.18	12	0.18	-1392.00	6432.00	18700	20240517	-59.47	6980	20240909	8.60	18700	-59.47	20240517	6980	8.60	20240909	18700	-59.47	20240517	6980	8.60	20240909	0.35	N	429270	500	22 억		54045	N	N	0	N	00	N
149	20241004	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-50	5	-0.65	38131250	5045	36.00	7670	7680	7490	9970	5370	7670	7558.23	1.20	0	-2261	7936	7802	7576	7442	7216	7870	7510	23	2300	500	4750	10	1	4506250	343	-5.47	1.18	12	0.11	-1392.00	6432.00	18700	20240517	-59.25	6980	20240909	9.17	18700	-59.25	20240517	6980	9.17	20240909	18700	-59.25	20240517	6980	9.17	20240909	0.35	N	429270	500	22 억		54045	N	N	0	N	00	N
150	20241004	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-10	5	-0.13	29331930	3888	27.74	7670	7680	7490	9970	5370	7670	7544.22	1.20	0	-1636	7936	7802	7576	7442	7216	7870	7510	23	2300	500	4750	10	1	4506250	345	-5.50	1.19	12	0.09	-1392.00	6432.00	18700	20240517	-59.04	6980	20240909	9.74	18700	-59.04	20240517	6980	9.74	20240909	18700	-59.04	20240517	6980	9.74	20240909	0.35	N	429270	500	22 억		54045	N	N	0	N	00	N
151	20241004	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	0	3	0.00	23347360	3103	22.14	7670	7680	7490	9970	5370	7670	7524.13	1.20	0	-1062	7936	7802	7576	7442	7216	7870	7510	23	2300	500	4750	10	1	4506250	346	-5.51	1.19	12	0.07	-1392.00	6432.00	18700	20240517	-58.98	6980	20240909	9.89	18700	-58.98	20240517	6980	9.89	20240909	18700	-58.98	20240517	6980	9.89	20240909	0.35	N	429270	500	22 억		54045	N	N	0	N	00	N
152	20241004	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-170	5	-2.22	3508800	465	3.32	7670	7670	7500	9970	5370	7670	7545.81	1.20	0	-188	7936	7802	7576	7442	7216	7870	7510	23	2300	500	4750	10	1	4506250	338	-5.39	1.17	12	0.01	-1392.00	6432.00	18700	20240517	-59.89	6980	20240909	7.45	18700	-59.89	20240517	6980	7.45	20240909	18700	-59.89	20240517	6980	7.45	20240909	0.35	N	429270	500	22 억		54045	N	N	0	N	00	N
153	20241002	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	100	2	1.32	105417180	14014	97.91	7510	7710	7350	9840	5300	7570	7522.28	1.19	0	514	8243	7906	7723	7386	7203	7815	7295	23	2270	500	4690	10	1	4506250	346	-5.51	1.19	12	0.31	-1392.00	6432.00	18700	20240517	-58.98	6980	20240909	9.89	18700	-58.98	20240517	6980	9.89	20240909	18700	-58.98	20240517	6980	9.89	20240909	0.34	N	429270	500	22 억		53531	N	N	0	N	00	N
154	20241002	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	30	2	0.40	96575500	12850	89.78	7510	7710	7350	9840	5300	7570	7515.60	1.19	0	-115	8243	7906	7723	7386	7203	7815	7295	23	2270	500	4690	10	1	4506250	342	-5.46	1.18	12	0.29	-1392.00	6432.00	18700	20240517	-59.36	6980	20240909	8.88	18700	-59.36	20240517	6980	8.88	20240909	18700	-59.36	20240517	6980	8.88	20240909	0.34	N	429270	500	22 억		53531	N	N	0	N	00	N
155	20241002	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	40	2	0.53	89195130	11881	83.01	7510	7710	7350	9840	5300	7570	7507.38	1.19	0	19	8243	7906	7723	7386	7203	7815	7295	23	2270	500	4690	10	1	4506250	343	-5.47	1.18	12	0.26	-1392.00	6432.00	18700	20240517	-59.30	6980	20240909	9.03	18700	-59.30	20240517	6980	9.03	20240909	18700	-59.30	20240517	6980	9.03	20240909	0.34	N	429270	500	22 억		53531	N	N	0	N	00	N
156	20241002	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	0	3	0.00	84024620	11206	78.29	7510	7710	7350	9840	5300	7570	7498.18	1.19	0	197	8243	7906	7723	7386	7203	7815	7295	23	2270	500	4690	10	1	4506250	341	-5.44	1.18	12	0.25	-1392.00	6432.00	18700	20240517	-59.52	6980	20240909	8.45	18700	-59.52	20240517	6980	8.45	20240909	18700	-59.52	20240517	6980	8.45	20240909	0.34	N	429270	500	22 억		53531	N	N	0	N	00	N
157	20241002	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	90	2	1.19	74240930	9932	69.39	7510	7660	7350	9840	5300	7570	7474.92	1.19	0	583	8243	7906	7723	7386	7203	7815	7295	23	2270	500	4690	10	1	4506250	345	-5.50	1.19	12	0.22	-1392.00	6432.00	18700	20240517	-59.04	6980	20240909	9.74	18700	-59.04	20240517	6980	9.74	20240909	18700	-59.04	20240517	6980	9.74	20240909	0.34	N	429270	500	22 억		53531	N	N	0	N	00	N
158	20241002	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	60	2	0.79	66187390	8877	62.02	7510	7630	7350	9840	5300	7570	7456.05	1.19	0	815	8243	7906	7723	7386	7203	7815	7295	23	2270	500	4690	10	1	4506250	344	-5.48	1.19	12	0.20	-1392.00	6432.00	18700	20240517	-59.20	6980	20240909	9.31	18700	-59.20	20240517	6980	9.31	20240909	18700	-59.20	20240517	6980	9.31	20240909	0.34	N	429270	500	22 억		53531	N	N	0	N	00	N
159	20241002	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-140	5	-1.85	46537770	6285	43.91	7510	7530	7350	9840	5300	7570	7404.58	1.19	0	1633	8243	7906	7723	7386	7203	7815	7295	23	2270	500	4690	10	1	4506250	335	-5.34	1.16	12	0.14	-1392.00	6432.00	18700	20240517	-60.27	6980	20240909	6.45	18700	-60.27	20240517	6980	6.45	20240909	18700	-60.27	20240517	6980	6.45	20240909	0.34	N	429270	500	22 억		53531	N	N	0	N	00	N
160	20241002	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-160	5	-2.11	8193060	1102	7.70	7510	7510	7410	9840	5300	7570	7434.72	1.19	0	-330	8243	7906	7723	7386	7203	7815	7295	23	2270	500	4690	10	1	4506250	334	-5.32	1.15	12	0.02	-1392.00	6432.00	18700	20240517	-60.37	6980	20240909	6.16	18700	-60.37	20240517	6980	6.16	20240909	18700	-60.37	20240517	6980	6.16	20240909	0.34	N	429270	500	22 억		53531	N	N	0	N	00	N