KissMeData/357580/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	161319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-150	5	-2.09	38314650	5435	85.08	7060	7120	7000	9330	5030	7180	7049.61	0.70	0	137	7353	7266	7203	7116	7053	7235	7085	56	2150	500	5160	10	1	11220264	789	-55.35	2.16	12	0.05	-127.00	3248.00	12410	20240119	-43.35	6700	20240909	4.93	12410	-43.35	20240119	6700	4.93	20240909	12410	-43.35	20240119	6700	4.93	20240909	1.22	N	357580	500	56 억		78561	N	N	0	N	00	N
3	20241031	151341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-70	5	-0.97	37236440	5282	82.69	7060	7120	7000	9330	5030	7180	7049.69	0.70	0	242	7353	7266	7203	7116	7053	7235	7085	56	2150	500	5160	10	1	11220264	798	-55.98	2.19	12	0.05	-127.00	3248.00	12410	20240119	-42.71	6700	20240909	6.12	12410	-42.71	20240119	6700	6.12	20240909	12410	-42.71	20240119	6700	6.12	20240909	1.22	N	357580	500	56 억		78561	N	N	0	N	00	N
4	20241031	141337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-70	5	-0.97	35371960	5019	78.57	7060	7120	7000	9330	5030	7180	7047.61	0.70	0	173	7353	7266	7203	7116	7053	7235	7085	56	2150	500	5160	10	1	11220264	798	-55.98	2.19	12	0.04	-127.00	3248.00	12410	20240119	-42.71	6700	20240909	6.12	12410	-42.71	20240119	6700	6.12	20240909	12410	-42.71	20240119	6700	6.12	20240909	1.22	N	357580	500	56 억		78561	N	N	0	N	00	N
5	20241031	131340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-60	5	-0.84	34839460	4944	77.40	7060	7120	7000	9330	5030	7180	7046.82	0.70	0	181	7353	7266	7203	7116	7053	7235	7085	56	2150	500	5160	10	1	11220264	799	-56.06	2.19	12	0.04	-127.00	3248.00	12410	20240119	-42.63	6700	20240909	6.27	12410	-42.63	20240119	6700	6.27	20240909	12410	-42.63	20240119	6700	6.27	20240909	1.22	N	357580	500	56 억		78561	N	N	0	N	00	N
6	20241031	121335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-60	5	-0.84	33547140	4762	74.55	7060	7120	7000	9330	5030	7180	7044.76	0.70	0	30	7353	7266	7203	7116	7053	7235	7085	56	2150	500	5160	10	1	11220264	799	-56.06	2.19	12	0.04	-127.00	3248.00	12410	20240119	-42.63	6700	20240909	6.27	12410	-42.63	20240119	6700	6.27	20240909	12410	-42.63	20240119	6700	6.27	20240909	1.22	N	357580	500	56 억		78561	N	N	0	N	00	N
7	20241031	111335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-80	5	-1.11	32929870	4675	73.18	7060	7120	7000	9330	5030	7180	7043.82	0.70	0	27	7353	7266	7203	7116	7053	7235	7085	56	2150	500	5160	10	1	11220264	797	-55.91	2.19	12	0.04	-127.00	3248.00	12410	20240119	-42.79	6700	20240909	5.97	12410	-42.79	20240119	6700	5.97	20240909	12410	-42.79	20240119	6700	5.97	20240909	1.22	N	357580	500	56 억		78561	N	N	0	N	00	N
8	20241031	101337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-100	5	-1.39	23500070	3336	52.22	7060	7080	7020	9330	5030	7180	7044.39	0.70	0	-301	7353	7266	7203	7116	7053	7235	7085	56	2150	500	5160	10	1	11220264	794	-55.75	2.18	12	0.03	-127.00	3248.00	12410	20240119	-42.95	6700	20240909	5.67	12410	-42.95	20240119	6700	5.67	20240909	12410	-42.95	20240119	6700	5.67	20240909	1.22	N	357580	500	56 억		78561	N	N	0	N	00	N
9	20241031	091335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-150	5	-2.09	10806060	1531	23.97	7060	7070	7030	9330	5030	7180	7058.17	0.70	0	-125	7353	7266	7203	7116	7053	7235	7085	56	2150	500	5160	10	1	11220264	789	-55.35	2.16	12	0.01	-127.00	3248.00	12410	20240119	-43.35	6700	20240909	4.93	12410	-43.35	20240119	6700	4.93	20240909	12410	-43.35	20240119	6700	4.93	20240909	1.22	N	357580	500	56 억		78561	N	N	0	N	00	N
10	20241030	161331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-10	5	-0.14	46009270	6388	183.83	7200	7290	7140	9340	5040	7190	7202.45	0.71	0	-1574	7370	7280	7220	7130	7070	7250	7100	56	2150	500	5170	10	1	11220264	806	-56.54	2.21	12	0.06	-127.00	3248.00	12410	20240119	-42.14	6700	20240909	7.16	12410	-42.14	20240119	6700	7.16	20240909	12410	-42.14	20240119	6700	7.16	20240909	1.22	N	357580	500	56 억		80127	N	N	0	N	00	N
11	20241030	151404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-30	5	-0.42	41863000	5808	167.14	7200	7290	7150	9340	5040	7190	7207.82	0.71	0	-1159	7370	7280	7220	7130	7070	7250	7100	56	2150	500	5170	10	1	11220264	803	-56.38	2.20	12	0.05	-127.00	3248.00	12410	20240119	-42.30	6700	20240909	6.87	12410	-42.30	20240119	6700	6.87	20240909	12410	-42.30	20240119	6700	6.87	20240909	1.22	N	357580	500	56 억		80127	N	N	0	N	00	N
12	20241030	141338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	50	2	0.70	22833700	3156	90.82	7200	7290	7190	9340	5040	7190	7235.01	0.71	0	-416	7370	7280	7220	7130	7070	7250	7100	56	2150	500	5170	10	1	11220264	812	-57.01	2.23	12	0.03	-127.00	3248.00	12410	20240119	-41.66	6700	20240909	8.06	12410	-41.66	20240119	6700	8.06	20240909	12410	-41.66	20240119	6700	8.06	20240909	1.22	N	357580	500	56 억		80127	N	N	0	N	00	N
13	20241030	131345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	60	2	0.83	21578270	2982	85.81	7200	7290	7190	9340	5040	7190	7236.17	0.71	0	-307	7370	7280	7220	7130	7070	7250	7100	56	2150	500	5170	10	1	11220264	813	-57.09	2.23	12	0.03	-127.00	3248.00	12410	20240119	-41.58	6700	20240909	8.21	12410	-41.58	20240119	6700	8.21	20240909	12410	-41.58	20240119	6700	8.21	20240909	1.22	N	357580	500	56 억		80127	N	N	0	N	00	N
14	20241030	121403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	20	2	0.28	16906830	2337	67.25	7200	7290	7190	9340	5040	7190	7234.42	0.71	0	-254	7370	7280	7220	7130	7070	7250	7100	56	2150	500	5170	10	1	11220264	809	-56.77	2.22	12	0.02	-127.00	3248.00	12410	20240119	-41.90	6700	20240909	7.61	12410	-41.90	20240119	6700	7.61	20240909	12410	-41.90	20240119	6700	7.61	20240909	1.22	N	357580	500	56 억		80127	N	N	0	N	00	N
15	20241030	111340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	90	2	1.25	16596170	2294	66.01	7200	7290	7190	9340	5040	7190	7234.60	0.71	0	-222	7370	7280	7220	7130	7070	7250	7100	56	2150	500	5170	10	1	11220264	817	-57.32	2.24	12	0.02	-127.00	3248.00	12410	20240119	-41.34	6700	20240909	8.66	12410	-41.34	20240119	6700	8.66	20240909	12410	-41.34	20240119	6700	8.66	20240909	1.22	N	357580	500	56 억		80127	N	N	0	N	00	N
16	20241030	101331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	70	2	0.97	15239070	2107	60.63	7200	7290	7190	9340	5040	7190	7232.59	0.71	0	-196	7370	7280	7220	7130	7070	7250	7100	56	2150	500	5170	10	1	11220264	815	-57.17	2.24	12	0.02	-127.00	3248.00	12410	20240119	-41.50	6700	20240909	8.36	12410	-41.50	20240119	6700	8.36	20240909	12410	-41.50	20240119	6700	8.36	20240909	1.22	N	357580	500	56 억		80127	N	N	0	N	00	N
17	20241030	091339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	20	2	0.28	3293210	458	13.18	7200	7230	7190	9340	5040	7190	7190.41	0.71	0	-13	7370	7280	7220	7130	7070	7250	7100	56	2150	500	5170	10	1	11220264	809	-56.77	2.22	12	0.00	-127.00	3248.00	12410	20240119	-41.90	6700	20240909	7.61	12410	-41.90	20240119	6700	7.61	20240909	12410	-41.90	20240119	6700	7.61	20240909	1.22	N	357580	500	56 억		80127	N	N	0	N	00	N
18	20241029	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	-120	5	-1.64	24461630	3386	29.00	7240	7310	7160	9500	5120	7310	7224.34	0.73	0	-1240	7443	7376	7253	7186	7063	7410	7220	56	2190	500	5260	10	1	11220264	807	-56.61	2.21	12	0.03	-127.00	3248.00	13720	20231020	-47.59	6700	20240909	7.31	12410	-42.06	20240119	6700	7.31	20240909	12410	-42.06	20240119	6700	7.31	20240909	1.28	N	357580	500	56 억		81367	N	N	0	N	00	N
19	20241029	151308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-90	5	-1.23	23619850	3269	28.00	7240	7310	7160	9500	5120	7310	7225.41	0.73	0	-1175	7443	7376	7253	7186	7063	7410	7220	56	2190	500	5260	10	1	11220264	810	-56.85	2.22	12	0.03	-127.00	3248.00	13720	20231020	-47.38	6700	20240909	7.76	12410	-41.82	20240119	6700	7.76	20240909	12410	-41.82	20240119	6700	7.76	20240909	1.28	N	357580	500	56 억		81367	N	N	0	N	00	N
20	20241029	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-100	5	-1.37	20135440	2786	23.86	7240	7310	7160	9500	5120	7310	7227.37	0.73	0	-1215	7443	7376	7253	7186	7063	7410	7220	56	2190	500	5260	10	1	11220264	809	-56.77	2.22	12	0.02	-127.00	3248.00	13720	20231020	-47.45	6700	20240909	7.61	12410	-41.90	20240119	6700	7.61	20240909	12410	-41.90	20240119	6700	7.61	20240909	1.28	N	357580	500	56 억		81367	N	N	0	N	00	N
21	20241029	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-60	5	-0.82	19006050	2630	22.52	7240	7310	7160	9500	5120	7310	7226.63	0.73	0	-1119	7443	7376	7253	7186	7063	7410	7220	56	2190	500	5260	10	1	11220264	813	-57.09	2.23	12	0.02	-127.00	3248.00	13720	20231020	-47.16	6700	20240909	8.21	12410	-41.58	20240119	6700	8.21	20240909	12410	-41.58	20240119	6700	8.21	20240909	1.28	N	357580	500	56 억		81367	N	N	0	N	00	N
22	20241029	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-60	5	-0.82	18521160	2563	21.95	7240	7310	7160	9500	5120	7310	7226.36	0.73	0	-1109	7443	7376	7253	7186	7063	7410	7220	56	2190	500	5260	10	1	11220264	813	-57.09	2.23	12	0.02	-127.00	3248.00	13720	20231020	-47.16	6700	20240909	8.21	12410	-41.58	20240119	6700	8.21	20240909	12410	-41.58	20240119	6700	8.21	20240909	1.28	N	357580	500	56 억		81367	N	N	0	N	00	N
23	20241029	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-40	5	-0.55	15833160	2192	18.77	7240	7310	7160	9500	5120	7310	7223.16	0.73	0	-865	7443	7376	7253	7186	7063	7410	7220	56	2190	500	5260	10	1	11220264	816	-57.24	2.24	12	0.02	-127.00	3248.00	13720	20231020	-47.01	6700	20240909	8.51	12410	-41.42	20240119	6700	8.51	20240909	12410	-41.42	20240119	6700	8.51	20240909	1.28	N	357580	500	56 억		81367	N	N	0	N	00	N
24	20241029	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-20	5	-0.27	10354760	1438	12.31	7240	7310	7160	9500	5120	7310	7200.81	0.73	0	-406	7443	7376	7253	7186	7063	7410	7220	56	2190	500	5260	10	1	11220264	818	-57.40	2.24	12	0.01	-127.00	3248.00	13720	20231020	-46.87	6700	20240909	8.81	12410	-41.26	20240119	6700	8.81	20240909	12410	-41.26	20240119	6700	8.81	20240909	1.28	N	357580	500	56 억		81367	N	N	0	N	00	N
25	20241028	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	160	2	2.24	84200380	11663	52.75	7150	7320	7130	9290	5010	7150	7219.42	0.68	0	4884	7503	7326	7153	6976	6803	7325	6975	56	2140	500	5140	10	1	11220264	820	-57.56	2.25	12	0.10	-127.00	3248.00	13720	20231020	-46.72	6700	20240909	9.10	12410	-41.10	20240119	6700	9.10	20240909	12410	-41.10	20240119	6700	9.10	20240909	1.23	N	357580	500	56 억		76483	N	N	0	N	00	N
26	20241028	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	130	2	1.82	81956850	11356	51.36	7150	7320	7130	9290	5010	7150	7217.05	0.68	0	4900	7503	7326	7153	6976	6803	7325	6975	56	2140	500	5140	10	1	11220264	817	-57.32	2.24	12	0.10	-127.00	3248.00	13720	20231020	-46.94	6700	20240909	8.66	12410	-41.34	20240119	6700	8.66	20240909	12410	-41.34	20240119	6700	8.66	20240909	1.23	N	357580	500	56 억		76483	N	N	0	N	00	N
27	20241028	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	160	2	2.24	79304570	10992	49.71	7150	7320	7130	9290	5010	7150	7214.75	0.68	0	4829	7503	7326	7153	6976	6803	7325	6975	56	2140	500	5140	10	1	11220264	820	-57.56	2.25	12	0.10	-127.00	3248.00	13720	20231020	-46.72	6700	20240909	9.10	12410	-41.10	20240119	6700	9.10	20240909	12410	-41.10	20240119	6700	9.10	20240909	1.23	N	357580	500	56 억		76483	N	N	0	N	00	N
28	20241028	131248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	150	2	2.10	72872720	10111	45.73	7150	7320	7130	9290	5010	7150	7207.27	0.68	0	4529	7503	7326	7153	6976	6803	7325	6975	56	2140	500	5140	10	1	11220264	819	-57.48	2.25	12	0.09	-127.00	3248.00	13720	20231020	-46.79	6700	20240909	8.96	12410	-41.18	20240119	6700	8.96	20240909	12410	-41.18	20240119	6700	8.96	20240909	1.23	N	357580	500	56 억		76483	N	N	0	N	00	N
29	20241028	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	160	2	2.24	60260860	8381	37.90	7150	7310	7130	9290	5010	7150	7190.18	0.68	0	4247	7503	7326	7153	6976	6803	7325	6975	56	2140	500	5140	10	1	11220264	820	-57.56	2.25	12	0.07	-127.00	3248.00	13720	20231020	-46.72	6700	20240909	9.10	12410	-41.10	20240119	6700	9.10	20240909	12410	-41.10	20240119	6700	9.10	20240909	1.23	N	357580	500	56 억		76483	N	N	0	N	00	N
30	20241028	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	100	2	1.40	47329130	6606	29.88	7150	7280	7130	9290	5010	7150	7164.57	0.68	0	3773	7503	7326	7153	6976	6803	7325	6975	56	2140	500	5140	10	1	11220264	813	-57.09	2.23	12	0.06	-127.00	3248.00	13720	20231020	-47.16	6700	20240909	8.21	12410	-41.58	20240119	6700	8.21	20240909	12410	-41.58	20240119	6700	8.21	20240909	1.23	N	357580	500	56 억		76483	N	N	0	N	00	N
31	20241028	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	70	2	0.98	29446750	4107	18.57	7150	7250	7130	9290	5010	7150	7169.89	0.68	0	1678	7503	7326	7153	6976	6803	7325	6975	56	2140	500	5140	10	1	11220264	810	-56.85	2.22	12	0.04	-127.00	3248.00	13720	20231020	-47.38	6700	20240909	7.76	12410	-41.82	20240119	6700	7.76	20240909	12410	-41.82	20240119	6700	7.76	20240909	1.23	N	357580	500	56 억		76483	N	N	0	N	00	N
32	20241028	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	80	2	1.12	17531030	2452	11.09	7150	7230	7130	9290	5010	7150	7149.69	0.68	0	1228	7503	7326	7153	6976	6803	7325	6975	56	2140	500	5140	10	1	11220264	811	-56.93	2.23	12	0.02	-127.00	3248.00	13720	20231020	-47.30	6700	20240909	7.91	12410	-41.74	20240119	6700	7.91	20240909	12410	-41.74	20240119	6700	7.91	20240909	1.23	N	357580	500	56 억		76483	N	N	0	N	00	N
33	20241025	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	60	2	0.85	156463040	22112	171.86	7150	7330	6980	9210	4970	7090	7075.92	0.65	0	5389	7396	7242	7066	6912	6736	7320	6990	56	2120	500	5100	10	1	11220264	802	-56.30	2.20	12	0.20	-127.00	3248.00	13820	20231018	-48.26	6700	20240909	6.72	12410	-42.39	20240119	6700	6.72	20240909	12410	-42.39	20240119	6700	6.72	20240909	1.28	N	357580	500	56 억		72458	N	N	0	N	00	N
34	20241025	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	60	2	0.85	154144070	21788	169.35	7150	7330	6980	9210	4970	7090	7074.72	0.65	0	5314	7396	7242	7066	6912	6736	7320	6990	56	2120	500	5100	10	1	11220264	802	-56.30	2.20	12	0.19	-127.00	3248.00	13820	20231018	-48.26	6700	20240909	6.72	12410	-42.39	20240119	6700	6.72	20240909	12410	-42.39	20240119	6700	6.72	20240909	1.28	N	357580	500	56 억		72458	N	N	0	N	00	N
35	20241025	141248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	130	2	1.83	136695030	19352	150.41	7150	7330	6980	9210	4970	7090	7063.60	0.65	0	4114	7396	7242	7066	6912	6736	7320	6990	56	2120	500	5100	10	1	11220264	810	-56.85	2.22	12	0.17	-127.00	3248.00	13820	20231018	-47.76	6700	20240909	7.76	12410	-41.82	20240119	6700	7.76	20240909	12410	-41.82	20240119	6700	7.76	20240909	1.28	N	357580	500	56 억		72458	N	N	0	N	00	N
36	20241025	131249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	0	3	0.00	111051140	15784	122.68	7150	7330	6980	9210	4970	7090	7035.65	0.65	0	4987	7396	7242	7066	6912	6736	7320	6990	56	2120	500	5100	10	1	11220264	796	-55.83	2.18	12	0.14	-127.00	3248.00	13820	20231018	-48.70	6700	20240909	5.82	12410	-42.87	20240119	6700	5.82	20240909	12410	-42.87	20240119	6700	5.82	20240909	1.28	N	357580	500	56 억		72458	N	N	0	N	00	N
37	20241025	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-70	5	-0.99	105558730	15004	116.62	7150	7330	6980	9210	4970	7090	7035.34	0.65	0	5211	7396	7242	7066	6912	6736	7320	6990	56	2120	500	5100	10	1	11220264	788	-55.28	2.16	12	0.13	-127.00	3248.00	13820	20231018	-49.20	6700	20240909	4.78	12410	-43.43	20240119	6700	4.78	20240909	12410	-43.43	20240119	6700	4.78	20240909	1.28	N	357580	500	56 억		72458	N	N	0	N	00	N
38	20241025	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-110	5	-1.55	100529700	14286	111.04	7150	7330	6980	9210	4970	7090	7036.90	0.65	0	5161	7396	7242	7066	6912	6736	7320	6990	56	2120	500	5100	10	1	11220264	783	-54.96	2.15	12	0.13	-127.00	3248.00	13820	20231018	-49.49	6700	20240909	4.18	12410	-43.76	20240119	6700	4.18	20240909	12410	-43.76	20240119	6700	4.18	20240909	1.28	N	357580	500	56 억		72458	N	N	0	N	00	N
39	20241025	101247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-30	5	-0.42	72069150	10222	79.45	7150	7330	6990	9210	4970	7090	7050.36	0.65	0	5136	7396	7242	7066	6912	6736	7320	6990	56	2120	500	5100	10	1	11220264	792	-55.59	2.17	12	0.09	-127.00	3248.00	13820	20231018	-48.91	6700	20240909	5.37	12410	-43.11	20240119	6700	5.37	20240909	12410	-43.11	20240119	6700	5.37	20240909	1.28	N	357580	500	56 억		72458	N	N	0	N	00	N
40	20241025	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	40	2	0.56	13257850	1843	14.32	7150	7330	7090	9210	4970	7090	7194.13	0.65	0	-583	7396	7242	7066	6912	6736	7320	6990	56	2120	500	5100	10	1	11220264	800	-56.14	2.20	12	0.02	-127.00	3248.00	13820	20231018	-48.41	6700	20240909	6.42	12410	-42.55	20240119	6700	6.42	20240909	12410	-42.55	20240119	6700	6.42	20240909	1.28	N	357580	500	56 억		72458	N	N	0	N	00	N
41	20241024	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	30	2	0.42	91129130	12857	74.72	6900	7220	6890	9170	4950	7060	7087.90	0.66	0	-1707	7246	7152	6986	6892	6726	7200	6940	56	2110	500	5080	10	1	11220264	796	-55.83	2.18	12	0.11	-127.00	3248.00	13820	20231018	-48.70	6700	20240909	5.82	12410	-42.87	20240119	6700	5.82	20240909	12410	-42.87	20240119	6700	5.82	20240909	1.26	N	357580	500	56 억		74165	N	N	0	N	00	N
42	20241024	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	70	2	0.99	88802520	12529	72.81	6900	7220	6890	9170	4950	7060	7087.76	0.66	0	-1707	7246	7152	6986	6892	6726	7200	6940	56	2110	500	5080	10	1	11220264	800	-56.14	2.20	12	0.11	-127.00	3248.00	13820	20231018	-48.41	6700	20240909	6.42	12410	-42.55	20240119	6700	6.42	20240909	12410	-42.55	20240119	6700	6.42	20240909	1.26	N	357580	500	56 억		74165	N	N	0	N	00	N
43	20241024	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	60	2	0.85	79533170	11225	65.23	6900	7220	6890	9170	4950	7060	7085.36	0.66	0	-1610	7246	7152	6986	6892	6726	7200	6940	56	2110	500	5080	10	1	11220264	799	-56.06	2.19	12	0.10	-127.00	3248.00	13820	20231018	-48.48	6700	20240909	6.27	12410	-42.63	20240119	6700	6.27	20240909	12410	-42.63	20240119	6700	6.27	20240909	1.26	N	357580	500	56 억		74165	N	N	0	N	00	N
44	20241024	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	80	2	1.13	66853490	9451	54.92	6900	7220	6890	9170	4950	7060	7073.69	0.66	0	-2091	7246	7152	6986	6892	6726	7200	6940	56	2110	500	5080	10	1	11220264	801	-56.22	2.20	12	0.08	-127.00	3248.00	13820	20231018	-48.34	6700	20240909	6.57	12410	-42.47	20240119	6700	6.57	20240909	12410	-42.47	20240119	6700	6.57	20240909	1.26	N	357580	500	56 억		74165	N	N	0	N	00	N
45	20241024	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	110	2	1.56	57084780	8088	47.00	6900	7220	6890	9170	4950	7060	7057.96	0.66	0	-1275	7246	7152	6986	6892	6726	7200	6940	56	2110	500	5080	10	1	11220264	804	-56.46	2.21	12	0.07	-127.00	3248.00	13820	20231018	-48.12	6700	20240909	7.01	12410	-42.22	20240119	6700	7.01	20240909	12410	-42.22	20240119	6700	7.01	20240909	1.26	N	357580	500	56 억		74165	N	N	0	N	00	N
46	20241024	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	110	2	1.56	50628850	7184	41.75	6900	7220	6890	9170	4950	7060	7047.45	0.66	0	-768	7246	7152	6986	6892	6726	7200	6940	56	2110	500	5080	10	1	11220264	804	-56.46	2.21	12	0.06	-127.00	3248.00	13820	20231018	-48.12	6700	20240909	7.01	12410	-42.22	20240119	6700	7.01	20240909	12410	-42.22	20240119	6700	7.01	20240909	1.26	N	357580	500	56 억		74165	N	N	0	N	00	N
47	20241024	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	0	3	0.00	33880890	4829	28.06	6900	7100	6890	9170	4950	7060	7016.13	0.66	0	-1902	7246	7152	6986	6892	6726	7200	6940	56	2110	500	5080	10	1	11220264	792	-55.59	2.17	12	0.04	-127.00	3248.00	13820	20231018	-48.91	6700	20240909	5.37	12410	-43.11	20240119	6700	5.37	20240909	12410	-43.11	20240119	6700	5.37	20240909	1.26	N	357580	500	56 억		74165	N	N	0	N	00	N
48	20241024	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-150	5	-2.12	17190760	2445	14.21	6900	7100	6890	9170	4950	7060	7030.99	0.66	0	-1180	7246	7152	6986	6892	6726	7200	6940	56	2110	500	5080	10	1	11220264	775	-54.41	2.13	12	0.02	-127.00	3248.00	13820	20231018	-50.00	6700	20240909	3.13	12410	-44.32	20240119	6700	3.13	20240909	12410	-44.32	20240119	6700	3.13	20240909	1.26	N	357580	500	56 억		74165	N	N	0	N	00	N
49	20241023	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	180	2	2.62	119718730	17208	92.23	6880	7080	6820	8940	4820	6880	6957.14	0.64	0	2871	7280	7080	6980	6780	6680	7030	6730	56	2060	500	4950	10	1	11220264	792	-55.59	2.17	12	0.15	-127.00	3248.00	13820	20231018	-48.91	6700	20240909	5.37	12410	-43.11	20240119	6700	5.37	20240909	12410	-43.11	20240119	6700	5.37	20240909	1.26	N	357580	500	56 억		71294	N	N	0	N	00	N
50	20241023	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	190	2	2.76	117966850	16960	90.90	6880	7080	6820	8940	4820	6880	6955.59	0.64	0	2778	7280	7080	6980	6780	6680	7030	6730	56	2060	500	4950	10	1	11220264	793	-55.67	2.18	12	0.15	-127.00	3248.00	13820	20231018	-48.84	6700	20240909	5.52	12410	-43.03	20240119	6700	5.52	20240909	12410	-43.03	20240119	6700	5.52	20240909	1.26	N	357580	500	56 억		71294	N	N	0	N	00	N
51	20241023	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	120	2	1.74	102498460	14761	79.12	6880	7080	6820	8940	4820	6880	6943.87	0.64	0	1997	7280	7080	6980	6780	6680	7030	6730	56	2060	500	4950	10	1	11220264	785	-55.12	2.16	12	0.13	-127.00	3248.00	13820	20231018	-49.35	6700	20240909	4.48	12410	-43.59	20240119	6700	4.48	20240909	12410	-43.59	20240119	6700	4.48	20240909	1.26	N	357580	500	56 억		71294	N	N	0	N	00	N
52	20241023	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	40	2	0.58	92647640	13342	71.51	6880	7080	6820	8940	4820	6880	6944.06	0.64	0	802	7280	7080	6980	6780	6680	7030	6730	56	2060	500	4950	10	1	11220264	776	-54.49	2.13	12	0.12	-127.00	3248.00	13820	20231018	-49.93	6700	20240909	3.28	12410	-44.24	20240119	6700	3.28	20240909	12410	-44.24	20240119	6700	3.28	20240909	1.26	N	357580	500	56 억		71294	N	N	0	N	00	N
53	20241023	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	130	2	1.89	40324940	5781	30.99	6880	7080	6880	8940	4820	6880	6975.43	0.64	0	-572	7280	7080	6980	6780	6680	7030	6730	56	2060	500	4950	10	1	11220264	787	-55.20	2.16	12	0.05	-127.00	3248.00	13820	20231018	-49.28	6700	20240909	4.63	12410	-43.51	20240119	6700	4.63	20240909	12410	-43.51	20240119	6700	4.63	20240909	1.26	N	357580	500	56 억		71294	N	N	0	N	00	N
54	20241023	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	160	2	2.33	32255280	4627	24.80	6880	7080	6880	8940	4820	6880	6971.10	0.64	0	-794	7280	7080	6980	6780	6680	7030	6730	56	2060	500	4950	10	1	11220264	790	-55.43	2.17	12	0.04	-127.00	3248.00	13820	20231018	-49.06	6700	20240909	5.07	12410	-43.27	20240119	6700	5.07	20240909	12410	-43.27	20240119	6700	5.07	20240909	1.26	N	357580	500	56 억		71294	N	N	0	N	00	N
55	20241023	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	180	2	2.62	18001030	2593	13.90	6880	7080	6880	8940	4820	6880	6942.16	0.64	0	-788	7280	7080	6980	6780	6680	7030	6730	56	2060	500	4950	10	1	11220264	792	-55.59	2.17	12	0.02	-127.00	3248.00	13820	20231018	-48.91	6700	20240909	5.37	12410	-43.11	20240119	6700	5.37	20240909	12410	-43.11	20240119	6700	5.37	20240909	1.26	N	357580	500	56 억		71294	N	N	0	N	00	N
56	20241023	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	60	2	0.87	826990	120	0.64	6880	6940	6880	8940	4820	6880	6891.58	0.64	0	-29	7280	7080	6980	6780	6680	7030	6730	56	2060	500	4950	10	1	11220264	779	-54.65	2.14	12	0.00	-127.00	3248.00	13820	20231018	-49.78	6700	20240909	3.58	12410	-44.08	20240119	6700	3.58	20240909	12410	-44.08	20240119	6700	3.58	20240909	1.26	N	357580	500	56 억		71294	N	N	0	N	00	N
57	20241022	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-300	5	-4.18	129562500	18657	323.06	7020	7180	6880	9330	5030	7180	6944.66	0.63	0	-1875	7293	7236	7123	7066	6953	7265	7095	56	2150	500	5160	10	1	11220264	772	-54.17	2.12	12	0.17	-127.00	3248.00	13820	20231018	-50.22	6700	20240909	2.69	12410	-44.56	20240119	6700	2.69	20240909	12410	-44.56	20240119	6700	2.69	20240909	1.27	N	357580	500	56 억		70476	N	N	0	N	00	N
58	20241022	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-260	5	-3.62	106317150	15281	264.61	7020	7180	6910	9330	5030	7180	6957.47	0.63	0	-1570	7293	7236	7123	7066	6953	7265	7095	56	2150	500	5160	10	1	11220264	776	-54.49	2.13	12	0.14	-127.00	3248.00	13820	20231018	-49.93	6700	20240909	3.28	12410	-44.24	20240119	6700	3.28	20240909	12410	-44.24	20240119	6700	3.28	20240909	1.27	N	357580	500	56 억		70476	N	N	0	N	00	N
59	20241022	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-270	5	-3.76	98182990	14105	244.24	7020	7180	6910	9330	5030	7180	6960.86	0.63	0	-1242	7293	7236	7123	7066	6953	7265	7095	56	2150	500	5160	10	1	11220264	775	-54.41	2.13	12	0.13	-127.00	3248.00	13820	20231018	-50.00	6700	20240909	3.13	12410	-44.32	20240119	6700	3.13	20240909	12410	-44.32	20240119	6700	3.13	20240909	1.27	N	357580	500	56 억		70476	N	N	0	N	00	N
60	20241022	131236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-250	5	-3.48	73337520	10515	182.08	7020	7180	6920	9330	5030	7180	6974.56	0.63	0	-2499	7293	7236	7123	7066	6953	7265	7095	56	2150	500	5160	10	1	11220264	778	-54.57	2.13	12	0.09	-127.00	3248.00	13820	20231018	-49.86	6700	20240909	3.43	12410	-44.16	20240119	6700	3.43	20240909	12410	-44.16	20240119	6700	3.43	20240909	1.27	N	357580	500	56 억		70476	N	N	0	N	00	N
61	20241022	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-230	5	-3.20	51765430	7407	128.26	7020	7180	6940	9330	5030	7180	6988.72	0.63	0	-2289	7293	7236	7123	7066	6953	7265	7095	56	2150	500	5160	10	1	11220264	780	-54.72	2.14	12	0.07	-127.00	3248.00	13820	20231018	-49.71	6700	20240909	3.73	12410	-44.00	20240119	6700	3.73	20240909	12410	-44.00	20240119	6700	3.73	20240909	1.27	N	357580	500	56 억		70476	N	N	0	N	00	N
62	20241022	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-200	5	-2.79	35770330	5108	88.45	7020	7180	6960	9330	5030	7180	7002.81	0.63	0	-1015	7293	7236	7123	7066	6953	7265	7095	56	2150	500	5160	10	1	11220264	783	-54.96	2.15	12	0.05	-127.00	3248.00	13820	20231018	-49.49	6700	20240909	4.18	12410	-43.76	20240119	6700	4.18	20240909	12410	-43.76	20240119	6700	4.18	20240909	1.27	N	357580	500	56 억		70476	N	N	0	N	00	N
63	20241022	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-160	5	-2.23	25763440	3675	63.64	7020	7180	6960	9330	5030	7180	7010.46	0.63	0	-750	7293	7236	7123	7066	6953	7265	7095	56	2150	500	5160	10	1	11220264	788	-55.28	2.16	12	0.03	-127.00	3248.00	13820	20231018	-49.20	6700	20240909	4.78	12410	-43.43	20240119	6700	4.78	20240909	12410	-43.43	20240119	6700	4.78	20240909	1.27	N	357580	500	56 억		70476	N	N	0	N	00	N
64	20241022	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-170	5	-2.37	10414900	1481	25.65	7020	7180	7010	9330	5030	7180	7032.34	0.63	0	-251	7293	7236	7123	7066	6953	7265	7095	56	2150	500	5160	10	1	11220264	787	-55.20	2.16	12	0.01	-127.00	3248.00	13820	20231018	-49.28	6700	20240909	4.63	12410	-43.51	20240119	6700	4.63	20240909	12410	-43.51	20240119	6700	4.63	20240909	1.27	N	357580	500	56 억		70476	N	N	0	N	00	N
65	20241021	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	60	2	0.84	41006190	5768	41.05	7090	7180	7010	9250	4990	7120	7109.26	0.62	0	261	7420	7270	7170	7020	6920	7220	6970	56	2130	500	5120	10	1	11220264	806	-56.54	2.21	12	0.05	-127.00	3248.00	13820	20231018	-48.05	6700	20240909	7.16	12410	-42.14	20240119	6700	7.16	20240909	12410	-42.14	20240119	6700	7.16	20240909	1.26	N	357580	500	56 억		69813	N	N	0	N	00	N
66	20241021	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	20	2	0.28	35427740	4986	35.49	7090	7180	7010	9250	4990	7120	7105.44	0.62	0	278	7420	7270	7170	7020	6920	7220	6970	56	2130	500	5120	10	1	11220264	801	-56.22	2.20	12	0.04	-127.00	3248.00	13820	20231018	-48.34	6700	20240909	6.57	12410	-42.47	20240119	6700	6.57	20240909	12410	-42.47	20240119	6700	6.57	20240909	1.26	N	357580	500	56 억		69813	N	N	0	N	00	N
67	20241021	141227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	40	2	0.56	28281330	3983	28.35	7090	7180	7010	9250	4990	7120	7100.51	0.62	0	327	7420	7270	7170	7020	6920	7220	6970	56	2130	500	5120	10	1	11220264	803	-56.38	2.20	12	0.04	-127.00	3248.00	13820	20231018	-48.19	6700	20240909	6.87	12410	-42.30	20240119	6700	6.87	20240909	12410	-42.30	20240119	6700	6.87	20240909	1.26	N	357580	500	56 억		69813	N	N	0	N	00	N
68	20241021	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	20	2	0.28	26951240	3797	27.02	7090	7180	7010	9250	4990	7120	7098.04	0.62	0	375	7420	7270	7170	7020	6920	7220	6970	56	2130	500	5120	10	1	11220264	801	-56.22	2.20	12	0.03	-127.00	3248.00	13820	20231018	-48.34	6700	20240909	6.57	12410	-42.47	20240119	6700	6.57	20240909	12410	-42.47	20240119	6700	6.57	20240909	1.26	N	357580	500	56 억		69813	N	N	0	N	00	N
69	20241021	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	20	2	0.28	22620070	3193	22.72	7090	7170	7010	9250	4990	7120	7084.27	0.62	0	435	7420	7270	7170	7020	6920	7220	6970	56	2130	500	5120	10	1	11220264	801	-56.22	2.20	12	0.03	-127.00	3248.00	13820	20231018	-48.34	6700	20240909	6.57	12410	-42.47	20240119	6700	6.57	20240909	12410	-42.47	20240119	6700	6.57	20240909	1.26	N	357580	500	56 억		69813	N	N	0	N	00	N
70	20241021	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	10	2	0.14	21669430	3060	21.78	7090	7170	7010	9250	4990	7120	7081.51	0.62	0	496	7420	7270	7170	7020	6920	7220	6970	56	2130	500	5120	10	1	11220264	800	-56.14	2.20	12	0.03	-127.00	3248.00	13820	20231018	-48.41	6700	20240909	6.42	12410	-42.55	20240119	6700	6.42	20240909	12410	-42.55	20240119	6700	6.42	20240909	1.26	N	357580	500	56 억		69813	N	N	0	N	00	N
71	20241021	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	40	2	0.56	16060970	2274	16.18	7090	7160	7010	9250	4990	7120	7062.87	0.62	0	252	7420	7270	7170	7020	6920	7220	6970	56	2130	500	5120	10	1	11220264	803	-56.38	2.20	12	0.02	-127.00	3248.00	13820	20231018	-48.19	6700	20240909	6.87	12410	-42.30	20240119	6700	6.87	20240909	12410	-42.30	20240119	6700	6.87	20240909	1.26	N	357580	500	56 억		69813	N	N	0	N	00	N
72	20241021	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-80	5	-1.12	2594020	367	2.61	7090	7100	7040	9250	4990	7120	7068.17	0.62	0	-212	7420	7270	7170	7020	6920	7220	6970	56	2130	500	5120	10	1	11220264	790	-55.43	2.17	12	0.00	-127.00	3248.00	13820	20231018	-49.06	6700	20240909	5.07	12410	-43.27	20240119	6700	5.07	20240909	12410	-43.27	20240119	6700	5.07	20240909	1.26	N	357580	500	56 억		69813	N	N	0	N	00	N
73	20241018	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-170	5	-2.33	100083830	13916	174.76	7300	7320	7070	9470	5110	7290	7192.00	0.66	0	-4789	7410	7350	7300	7240	7190	7325	7215	56	2180	500	5240	10	1	11220264	799	-56.06	2.19	12	0.12	-127.00	3248.00	13820	20231018	-48.48	6700	20240909	6.27	12410	-42.63	20240119	6700	6.27	20240909	13820	-48.48	20231018	6700	6.27	20240909	1.25	N	357580	500	56 억		74602	N	N	0	N	00	N
74	20241018	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-190	5	-2.61	98312850	13667	171.63	7300	7320	7070	9470	5110	7290	7193.45	0.66	0	-4687	7410	7350	7300	7240	7190	7325	7215	56	2180	500	5240	10	1	11220264	797	-55.91	2.19	12	0.12	-127.00	3248.00	13820	20231018	-48.63	6700	20240909	5.97	12410	-42.79	20240119	6700	5.97	20240909	13820	-48.63	20231018	6700	5.97	20240909	1.25	N	357580	500	56 억		74602	N	N	0	N	00	N
75	20241018	141250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-160	5	-2.19	86482830	11999	150.68	7300	7320	7100	9470	5110	7290	7207.50	0.66	0	-4882	7410	7350	7300	7240	7190	7325	7215	56	2180	500	5240	10	1	11220264	800	-56.14	2.20	12	0.11	-127.00	3248.00	13820	20231018	-48.41	6700	20240909	6.42	12410	-42.55	20240119	6700	6.42	20240909	13820	-48.41	20231018	6700	6.42	20240909	1.25	N	357580	500	56 억		74602	N	N	0	N	00	N
76	20241018	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-120	5	-1.65	70706160	9790	122.94	7300	7320	7170	9470	5110	7290	7222.28	0.66	0	-4717	7410	7350	7300	7240	7190	7325	7215	56	2180	500	5240	10	1	11220264	804	-56.46	2.21	12	0.09	-127.00	3248.00	13820	20231018	-48.12	6700	20240909	7.01	12410	-42.22	20240119	6700	7.01	20240909	13820	-48.12	20231018	6700	7.01	20240909	1.25	N	357580	500	56 억		74602	N	N	0	N	00	N
77	20241018	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-70	5	-0.96	50464970	6975	87.59	7300	7320	7200	9470	5110	7290	7235.12	0.66	0	-3009	7410	7350	7300	7240	7190	7325	7215	56	2180	500	5240	10	1	11220264	810	-56.85	2.22	12	0.06	-127.00	3248.00	13820	20231018	-47.76	6700	20240909	7.76	12410	-41.82	20240119	6700	7.76	20240909	13820	-47.76	20231018	6700	7.76	20240909	1.25	N	357580	500	56 억		74602	N	N	0	N	00	N
78	20241018	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-50	5	-0.69	35019740	4832	60.68	7300	7320	7210	9470	5110	7290	7247.46	0.66	0	-2329	7410	7350	7300	7240	7190	7325	7215	56	2180	500	5240	10	1	11220264	812	-57.01	2.23	12	0.04	-127.00	3248.00	13820	20231018	-47.61	6700	20240909	8.06	12410	-41.66	20240119	6700	8.06	20240909	13820	-47.61	20231018	6700	8.06	20240909	1.25	N	357580	500	56 억		74602	N	N	0	N	00	N
79	20241018	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-50	5	-0.69	19130240	2642	33.18	7300	7320	7210	9470	5110	7290	7240.82	0.66	0	-1436	7410	7350	7300	7240	7190	7325	7215	56	2180	500	5240	10	1	11220264	812	-57.01	2.23	12	0.02	-127.00	3248.00	13820	20231018	-47.61	6700	20240909	8.06	12410	-41.66	20240119	6700	8.06	20240909	13820	-47.61	20231018	6700	8.06	20240909	1.25	N	357580	500	56 억		74602	N	N	0	N	00	N
80	20241018	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-60	5	-0.82	6475590	891	11.19	7300	7320	7230	9470	5110	7290	7267.78	0.66	0	-571	7410	7350	7300	7240	7190	7325	7215	56	2180	500	5240	10	1	11220264	811	-56.93	2.23	12	0.01	-127.00	3248.00	13820	20231018	-47.68	6700	20240909	7.91	12410	-41.74	20240119	6700	7.91	20240909	13820	-47.68	20231018	6700	7.91	20240909	1.25	N	357580	500	56 억		74602	N	N	0	N	00	N
81	20241017	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-10	5	-0.14	57812380	7933	50.77	7360	7360	7250	9490	5110	7300	7287.58	0.67	0	-891	7620	7460	7370	7210	7120	7415	7165	56	2190	500	5250	10	1	11220264	818	-57.40	2.24	12	0.07	-127.00	3248.00	13820	20231018	-47.25	6700	20240909	8.81	12410	-41.26	20240119	6700	8.81	20240909	13820	-47.25	20231018	6700	8.81	20240909	1.24	N	357580	500	56 억		75493	N	N	0	N	00	N
82	20241017	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-30	5	-0.41	56243930	7718	49.40	7360	7360	7250	9490	5110	7300	7287.37	0.67	0	-781	7620	7460	7370	7210	7120	7415	7165	56	2190	500	5250	10	1	11220264	816	-57.24	2.24	12	0.07	-127.00	3248.00	13820	20231018	-47.40	6700	20240909	8.51	12410	-41.42	20240119	6700	8.51	20240909	13820	-47.40	20231018	6700	8.51	20240909	1.24	N	357580	500	56 억		75493	N	N	0	N	00	N
83	20241017	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-40	5	-0.55	49159990	6744	43.16	7360	7360	7250	9490	5110	7300	7289.44	0.67	0	-960	7620	7460	7370	7210	7120	7415	7165	56	2190	500	5250	10	1	11220264	815	-57.17	2.24	12	0.06	-127.00	3248.00	13820	20231018	-47.47	6700	20240909	8.36	12410	-41.50	20240119	6700	8.36	20240909	13820	-47.47	20231018	6700	8.36	20240909	1.24	N	357580	500	56 억		75493	N	N	0	N	00	N
84	20241017	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-30	5	-0.41	39635930	5433	34.77	7360	7360	7250	9490	5110	7300	7295.40	0.67	0	-1113	7620	7460	7370	7210	7120	7415	7165	56	2190	500	5250	10	1	11220264	816	-57.24	2.24	12	0.05	-127.00	3248.00	13820	20231018	-47.40	6700	20240909	8.51	12410	-41.42	20240119	6700	8.51	20240909	13820	-47.40	20231018	6700	8.51	20240909	1.24	N	357580	500	56 억		75493	N	N	0	N	00	N
85	20241017	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	40	2	0.55	35240280	4831	30.92	7360	7360	7250	9490	5110	7300	7294.61	0.67	0	-1016	7620	7460	7370	7210	7120	7415	7165	56	2190	500	5250	10	1	11220264	824	-57.80	2.26	12	0.04	-127.00	3248.00	13820	20231018	-46.89	6700	20240909	9.55	12410	-40.85	20240119	6700	9.55	20240909	13820	-46.89	20231018	6700	9.55	20240909	1.24	N	357580	500	56 억		75493	N	N	0	N	00	N
86	20241017	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-50	5	-0.68	26441770	3627	23.21	7360	7360	7250	9490	5110	7300	7290.26	0.67	0	-1008	7620	7460	7370	7210	7120	7415	7165	56	2190	500	5250	10	1	11220264	813	-57.09	2.23	12	0.03	-127.00	3248.00	13820	20231018	-47.54	6700	20240909	8.21	12410	-41.58	20240119	6700	8.21	20240909	13820	-47.54	20231018	6700	8.21	20240909	1.24	N	357580	500	56 억		75493	N	N	0	N	00	N
87	20241017	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	0	3	0.00	13562120	1855	11.87	7360	7360	7260	9490	5110	7300	7311.12	0.67	0	-949	7620	7460	7370	7210	7120	7415	7165	56	2190	500	5250	10	1	11220264	819	-57.48	2.25	12	0.02	-127.00	3248.00	13820	20231018	-47.18	6700	20240909	8.96	12410	-41.18	20240119	6700	8.96	20240909	13820	-47.18	20231018	6700	8.96	20240909	1.24	N	357580	500	56 억		75493	N	N	0	N	00	N
88	20241017	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-10	5	-0.14	2946780	401	2.57	7360	7360	7290	9490	5110	7300	7348.58	0.67	0	-119	7620	7460	7370	7210	7120	7415	7165	56	2190	500	5250	10	1	11220264	818	-57.40	2.24	12	0.00	-127.00	3248.00	13820	20231018	-47.25	6700	20240909	8.81	12410	-41.26	20240119	6700	8.81	20240909	13820	-47.25	20231018	6700	8.81	20240909	1.24	N	357580	500	56 억		75493	N	N	0	N	00	N
89	20241016	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-150	5	-2.01	114045830	15608	77.31	7500	7530	7280	9680	5220	7450	7306.88	0.73	0	-6904	7643	7546	7423	7326	7203	7485	7265	56	2230	500	5360	10	1	11220264	819	-57.48	2.25	12	0.14	-127.00	3248.00	13820	20231018	-47.18	6700	20240909	8.96	12410	-41.18	20240119	6700	8.96	20240909	13820	-47.18	20231018	6700	8.96	20240909	1.26	N	357580	500	56 억		82192	N	N	0	N	00	N
90	20241016	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-150	5	-2.01	102670020	14049	69.58	7500	7530	7280	9680	5220	7450	7307.99	0.73	0	-6385	7643	7546	7423	7326	7203	7485	7265	56	2230	500	5360	10	1	11220264	819	-57.48	2.25	12	0.13	-127.00	3248.00	13820	20231018	-47.18	6700	20240909	8.96	12410	-41.18	20240119	6700	8.96	20240909	13820	-47.18	20231018	6700	8.96	20240909	1.26	N	357580	500	56 억		82192	N	N	0	N	00	N
91	20241016	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-170	5	-2.28	92610850	12669	62.75	7500	7530	7280	9680	5220	7450	7310.04	0.73	0	-6025	7643	7546	7423	7326	7203	7485	7265	56	2230	500	5360	10	1	11220264	817	-57.32	2.24	12	0.11	-127.00	3248.00	13820	20231018	-47.32	6700	20240909	8.66	12410	-41.34	20240119	6700	8.66	20240909	13820	-47.32	20231018	6700	8.66	20240909	1.26	N	357580	500	56 억		82192	N	N	0	N	00	N
92	20241016	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-120	5	-1.61	64761070	8849	43.83	7500	7530	7290	9680	5220	7450	7318.46	0.73	0	-2761	7643	7546	7423	7326	7203	7485	7265	56	2230	500	5360	10	1	11220264	822	-57.72	2.26	12	0.08	-127.00	3248.00	13820	20231018	-46.96	6700	20240909	9.40	12410	-40.93	20240119	6700	9.40	20240909	13820	-46.96	20231018	6700	9.40	20240909	1.26	N	357580	500	56 억		82192	N	N	0	N	00	N
93	20241016	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-160	5	-2.15	61171470	8359	41.40	7500	7530	7290	9680	5220	7450	7318.04	0.73	0	-2456	7643	7546	7423	7326	7203	7485	7265	56	2230	500	5360	10	1	11220264	818	-57.40	2.24	12	0.07	-127.00	3248.00	13820	20231018	-47.25	6700	20240909	8.81	12410	-41.26	20240119	6700	8.81	20240909	13820	-47.25	20231018	6700	8.81	20240909	1.26	N	357580	500	56 억		82192	N	N	0	N	00	N
94	20241016	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-150	5	-2.01	56123380	7668	37.98	7500	7530	7290	9680	5220	7450	7319.17	0.73	0	-2012	7643	7546	7423	7326	7203	7485	7265	56	2230	500	5360	10	1	11220264	819	-57.48	2.25	12	0.07	-127.00	3248.00	13820	20231018	-47.18	6700	20240909	8.96	12410	-41.18	20240119	6700	8.96	20240909	13820	-47.18	20231018	6700	8.96	20240909	1.26	N	357580	500	56 억		82192	N	N	0	N	00	N
95	20241016	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-160	5	-2.15	41578500	5676	28.11	7500	7530	7290	9680	5220	7450	7325.32	0.73	0	-1279	7643	7546	7423	7326	7203	7485	7265	56	2230	500	5360	10	1	11220264	818	-57.40	2.24	12	0.05	-127.00	3248.00	13820	20231018	-47.25	6700	20240909	8.81	12410	-41.26	20240119	6700	8.81	20240909	13820	-47.25	20231018	6700	8.81	20240909	1.26	N	357580	500	56 억		82192	N	N	0	N	00	N
96	20241016	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-140	5	-1.88	20508560	2790	13.82	7500	7530	7290	9680	5220	7450	7350.74	0.73	0	-284	7643	7546	7423	7326	7203	7485	7265	56	2230	500	5360	10	1	11220264	820	-57.56	2.25	12	0.02	-127.00	3248.00	13820	20231018	-47.11	6700	20240909	9.10	12410	-41.10	20240119	6700	9.10	20240909	13820	-47.11	20231018	6700	9.10	20240909	1.26	N	357580	500	56 억		82192	N	N	0	N	00	N
97	20241015	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-10	5	-0.13	148511240	20173	104.34	7470	7520	7300	9690	5230	7460	7361.88	0.72	0	1365	7793	7626	7503	7336	7213	7565	7275	56	2230	500	5370	10	1	11220264	836	-58.66	2.29	12	0.18	-127.00	3248.00	13820	20231018	-46.09	6700	20240909	11.19	12410	-39.97	20240119	6700	11.19	20240909	13820	-46.09	20231018	6700	11.19	20240909	1.28	N	357580	500	56 억		80816	N	N	0	N	00	N
98	20241015	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-140	5	-1.88	145906690	19822	102.53	7470	7520	7300	9690	5230	7460	7360.85	0.72	0	1472	7793	7626	7503	7336	7213	7565	7275	56	2230	500	5370	10	1	11220264	821	-57.64	2.25	12	0.18	-127.00	3248.00	13820	20231018	-47.03	6700	20240909	9.25	12410	-41.02	20240119	6700	9.25	20240909	13820	-47.03	20231018	6700	9.25	20240909	1.28	N	357580	500	56 억		80816	N	N	0	N	00	N
99	20241015	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-140	5	-1.88	125808980	17078	88.34	7470	7520	7300	9690	5230	7460	7366.73	0.72	0	1351	7793	7626	7503	7336	7213	7565	7275	56	2230	500	5370	10	1	11220264	821	-57.64	2.25	12	0.15	-127.00	3248.00	13820	20231018	-47.03	6700	20240909	9.25	12410	-41.02	20240119	6700	9.25	20240909	13820	-47.03	20231018	6700	9.25	20240909	1.28	N	357580	500	56 억		80816	N	N	0	N	00	N
100	20241015	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-130	5	-1.74	115148950	15620	80.79	7470	7520	7310	9690	5230	7460	7371.89	0.72	0	1358	7793	7626	7503	7336	7213	7565	7275	56	2230	500	5370	10	1	11220264	822	-57.72	2.26	12	0.14	-127.00	3248.00	13820	20231018	-46.96	6700	20240909	9.40	12410	-40.93	20240119	6700	9.40	20240909	13820	-46.96	20231018	6700	9.40	20240909	1.28	N	357580	500	56 억		80816	N	N	0	N	00	N
101	20241015	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-50	5	-0.67	54462160	7356	38.05	7470	7520	7330	9690	5230	7460	7403.77	0.72	0	-1	7793	7626	7503	7336	7213	7565	7275	56	2230	500	5370	10	1	11220264	831	-58.35	2.28	12	0.07	-127.00	3248.00	13820	20231018	-46.38	6700	20240909	10.60	12410	-40.29	20240119	6700	10.60	20240909	13820	-46.38	20231018	6700	10.60	20240909	1.28	N	357580	500	56 억		80816	N	N	0	N	00	N
102	20241015	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-70	5	-0.94	53986310	7292	37.72	7470	7520	7330	9690	5230	7460	7403.50	0.72	0	7	7793	7626	7503	7336	7213	7565	7275	56	2230	500	5370	10	1	11220264	829	-58.19	2.28	12	0.06	-127.00	3248.00	13820	20231018	-46.53	6700	20240909	10.30	12410	-40.45	20240119	6700	10.30	20240909	13820	-46.53	20231018	6700	10.30	20240909	1.28	N	357580	500	56 억		80816	N	N	0	N	00	N
103	20241015	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-100	5	-1.34	33444210	4510	23.33	7470	7520	7350	9690	5230	7460	7415.57	0.72	0	-511	7793	7626	7503	7336	7213	7565	7275	56	2230	500	5370	10	1	11220264	826	-57.95	2.27	12	0.04	-127.00	3248.00	13820	20231018	-46.74	6700	20240909	9.85	12410	-40.69	20240119	6700	9.85	20240909	13820	-46.74	20231018	6700	9.85	20240909	1.28	N	357580	500	56 억		80816	N	N	0	N	00	N
104	20241015	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	10	2	0.13	1434420	192	0.99	7470	7480	7470	9690	5230	7460	7470.94	0.72	0	-11	7793	7626	7503	7336	7213	7565	7275	56	2230	500	5370	10	1	11220264	838	-58.82	2.30	12	0.00	-127.00	3248.00	13820	20231018	-45.95	6700	20240909	11.49	12410	-39.81	20240119	6700	11.49	20240909	13820	-45.95	20231018	6700	11.49	20240909	1.28	N	357580	500	56 억		80816	N	N	0	N	00	N
105	20241014	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-230	5	-2.99	144170060	19327	16.89	7670	7670	7380	9990	5390	7690	7459.52	0.72	0	156	8490	8090	7750	7350	7010	8290	7550	56	2300	500	5530	10	1	11220264	837	-58.74	2.30	12	0.17	-127.00	3248.00	13820	20231018	-46.02	6700	20240909	11.34	12410	-39.89	20240119	6700	11.34	20240909	13820	-46.02	20231018	6700	11.34	20240909	1.27	N	357580	500	56 억		80598	N	N	0	N	00	N
106	20241014	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-240	5	-3.12	141314550	18945	16.56	7670	7670	7380	9990	5390	7690	7459.20	0.72	0	322	8490	8090	7750	7350	7010	8290	7550	56	2300	500	5530	10	1	11220264	836	-58.66	2.29	12	0.17	-127.00	3248.00	13820	20231018	-46.09	6700	20240909	11.19	12410	-39.97	20240119	6700	11.19	20240909	13820	-46.09	20231018	6700	11.19	20240909	1.27	N	357580	500	56 억		80598	N	N	0	N	00	N
107	20241014	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-200	5	-2.60	119526360	16018	14.00	7670	7670	7380	9990	5390	7690	7462.00	0.72	0	585	8490	8090	7750	7350	7010	8290	7550	56	2300	500	5530	10	1	11220264	840	-58.98	2.31	12	0.14	-127.00	3248.00	13820	20231018	-45.80	6700	20240909	11.79	12410	-39.65	20240119	6700	11.79	20240909	13820	-45.80	20231018	6700	11.79	20240909	1.27	N	357580	500	56 억		80598	N	N	0	N	00	N
108	20241014	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-260	5	-3.38	113837690	15260	13.34	7670	7670	7380	9990	5390	7690	7459.87	0.72	0	825	8490	8090	7750	7350	7010	8290	7550	56	2300	500	5530	10	1	11220264	834	-58.50	2.29	12	0.14	-127.00	3248.00	13820	20231018	-46.24	6700	20240909	10.90	12410	-40.13	20240119	6700	10.90	20240909	13820	-46.24	20231018	6700	10.90	20240909	1.27	N	357580	500	56 억		80598	N	N	0	N	00	N
109	20241014	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-240	5	-3.12	89629440	12004	10.49	7670	7670	7380	9990	5390	7690	7466.63	0.72	0	989	8490	8090	7750	7350	7010	8290	7550	56	2300	500	5530	10	1	11220264	836	-58.66	2.29	12	0.11	-127.00	3248.00	13820	20231018	-46.09	6700	20240909	11.19	12410	-39.97	20240119	6700	11.19	20240909	13820	-46.09	20231018	6700	11.19	20240909	1.27	N	357580	500	56 억		80598	N	N	0	N	00	N
110	20241014	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-210	5	-2.73	87479290	11716	10.24	7670	7670	7380	9990	5390	7690	7466.65	0.72	0	1054	8490	8090	7750	7350	7010	8290	7550	56	2300	500	5530	10	1	11220264	839	-58.90	2.30	12	0.10	-127.00	3248.00	13820	20231018	-45.88	6700	20240909	11.64	12410	-39.73	20240119	6700	11.64	20240909	13820	-45.88	20231018	6700	11.64	20240909	1.27	N	357580	500	56 억		80598	N	N	0	N	00	N
111	20241014	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-240	5	-3.12	62942360	8411	7.35	7670	7670	7380	9990	5390	7690	7483.34	0.72	0	989	8490	8090	7750	7350	7010	8290	7550	56	2300	500	5530	10	1	11220264	836	-58.66	2.29	12	0.07	-127.00	3248.00	13820	20231018	-46.09	6700	20240909	11.19	12410	-39.97	20240119	6700	11.19	20240909	13820	-46.09	20231018	6700	11.19	20240909	1.27	N	357580	500	56 억		80598	N	N	0	N	00	N
112	20241014	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-40	5	-0.52	8927640	1177	1.03	7670	7670	7520	9990	5390	7690	7585.08	0.72	0	331	8490	8090	7750	7350	7010	8290	7550	56	2300	500	5530	10	1	11220264	858	-60.24	2.36	12	0.01	-127.00	3248.00	13820	20231018	-44.65	6700	20240909	14.18	12410	-38.36	20240119	6700	14.18	20240909	13820	-44.65	20231018	6700	14.18	20240909	1.27	N	357580	500	56 억		80598	N	N	0	N	00	N
113	20241011	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	210	2	2.81	891856440	114388	1203.07	7410	8150	7410	9720	5240	7480	7796.78	0.79	0	-7873	7760	7620	7550	7410	7340	7585	7375	56	2240	500	5380	10	1	11220264	863	-60.55	2.37	12	1.02	-127.00	3248.00	13820	20231018	-44.36	6700	20240909	14.78	12410	-38.03	20240119	6700	14.78	20240909	13820	-44.36	20231018	6700	14.78	20240909	1.27	N	357580	500	56 억		88892	N	N	0	N	00	N
114	20241011	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	190	2	2.54	884435260	113425	1192.94	7410	8150	7410	9720	5240	7480	7797.53	0.79	0	-7963	7760	7620	7550	7410	7340	7585	7375	56	2240	500	5380	10	1	11220264	861	-60.39	2.36	12	1.01	-127.00	3248.00	13820	20231018	-44.50	6700	20240909	14.48	12410	-38.20	20240119	6700	14.48	20240909	13820	-44.50	20231018	6700	14.48	20240909	1.27	N	357580	500	56 억		88892	N	N	0	N	00	N
115	20241011	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	200	2	2.67	804360660	103094	1084.29	7410	8150	7410	9720	5240	7480	7802.21	0.79	0	-9489	7760	7620	7550	7410	7340	7585	7375	56	2240	500	5380	10	1	11220264	862	-60.47	2.36	12	0.92	-127.00	3248.00	13820	20231018	-44.43	6700	20240909	14.63	12410	-38.11	20240119	6700	14.63	20240909	13820	-44.43	20231018	6700	14.63	20240909	1.27	N	357580	500	56 억		88892	N	N	0	N	00	N
116	20241011	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	130	2	1.74	692039150	88514	930.94	7410	8150	7410	9720	5240	7480	7818.41	0.79	0	-9659	7760	7620	7550	7410	7340	7585	7375	56	2240	500	5380	10	1	11220264	854	-59.92	2.34	12	0.79	-127.00	3248.00	13820	20231018	-44.93	6700	20240909	13.58	12410	-38.68	20240119	6700	13.58	20240909	13820	-44.93	20231018	6700	13.58	20240909	1.27	N	357580	500	56 억		88892	N	N	0	N	00	N
117	20241011	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	670	2	8.96	139235180	17965	188.95	7410	8150	7410	9720	5240	7480	7750.36	0.79	0	4028	7760	7620	7550	7410	7340	7585	7375	56	2240	500	5380	10	1	11220264	914	-64.17	2.51	12	0.16	-127.00	3248.00	13820	20231018	-41.03	6700	20240909	21.64	12410	-34.33	20240119	6700	21.64	20240909	13820	-41.03	20231018	6700	21.64	20240909	1.27	N	357580	500	56 억		88892	Y	N	0	N	00	N
118	20241011	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	40	2	0.53	38564680	5143	54.09	7410	7580	7410	9720	5240	7480	7498.48	0.79	0	-382	7760	7620	7550	7410	7340	7585	7375	56	2240	500	5380	10	1	11220264	844	-59.21	2.32	12	0.05	-127.00	3248.00	13820	20231018	-45.59	6700	20240909	12.24	12410	-39.40	20240119	6700	12.24	20240909	13820	-45.59	20231018	6700	12.24	20240909	1.27	N	357580	500	56 억		88892	N	N	0	N	00	N
119	20241011	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	20	2	0.27	29937620	3999	42.06	7410	7550	7410	9720	5240	7480	7486.28	0.79	0	-189	7760	7620	7550	7410	7340	7585	7375	56	2240	500	5380	10	1	11220264	842	-59.06	2.31	12	0.04	-127.00	3248.00	13820	20231018	-45.73	6700	20240909	11.94	12410	-39.56	20240119	6700	11.94	20240909	13820	-45.73	20231018	6700	11.94	20240909	1.27	N	357580	500	56 억		88892	N	N	0	N	00	N
120	20241011	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	20	2	0.27	8573000	1154	12.14	7410	7500	7410	9720	5240	7480	7428.94	0.79	0	172	7760	7620	7550	7410	7340	7585	7375	56	2240	500	5380	10	1	11220264	842	-59.06	2.31	12	0.01	-127.00	3248.00	13820	20231018	-45.73	6700	20240909	11.94	12410	-39.56	20240119	6700	11.94	20240909	13820	-45.73	20231018	6700	11.94	20240909	1.27	N	357580	500	56 억		88892	N	N	0	N	00	N
121	20241010	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-90	5	-1.19	71915820	9507	52.09	7600	7690	7480	9840	5300	7570	7564.58	0.80	0	-794	7736	7652	7596	7512	7456	7625	7485	56	2270	500	5450	10	1	11220264	839	-58.90	2.30	12	0.08	-127.00	3248.00	13820	20231018	-45.88	6700	20240909	11.64	12410	-39.73	20240119	6700	11.64	20240909	13820	-45.88	20231018	6700	11.64	20240909	1.29	N	357580	500	56 억		89460	N	N	0	N	00	N
122	20241010	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-70	5	-0.92	64854090	8563	46.92	7600	7690	7490	9840	5300	7570	7573.76	0.80	0	-562	7736	7652	7596	7512	7456	7625	7485	56	2270	500	5450	10	1	11220264	842	-59.06	2.31	12	0.08	-127.00	3248.00	13820	20231018	-45.73	6700	20240909	11.94	12410	-39.56	20240119	6700	11.94	20240909	13820	-45.73	20231018	6700	11.94	20240909	1.29	N	357580	500	56 억		89460	N	N	0	N	00	N
123	20241010	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-60	5	-0.79	57188130	7543	41.33	7600	7690	7510	9840	5300	7570	7581.62	0.80	0	-412	7736	7652	7596	7512	7456	7625	7485	56	2270	500	5450	10	1	11220264	843	-59.13	2.31	12	0.07	-127.00	3248.00	13820	20231018	-45.66	6700	20240909	12.09	12410	-39.48	20240119	6700	12.09	20240909	13820	-45.66	20231018	6700	12.09	20240909	1.29	N	357580	500	56 억		89460	N	N	0	N	00	N
124	20241010	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-20	5	-0.26	47754680	6289	34.46	7600	7690	7530	9840	5300	7570	7593.37	0.80	0	-399	7736	7652	7596	7512	7456	7625	7485	56	2270	500	5450	10	1	11220264	847	-59.45	2.32	12	0.06	-127.00	3248.00	13820	20231018	-45.37	6700	20240909	12.69	12410	-39.16	20240119	6700	12.69	20240909	13820	-45.37	20231018	6700	12.69	20240909	1.29	N	357580	500	56 억		89460	N	N	0	N	00	N
125	20241010	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	30	2	0.40	34613110	4547	24.91	7600	7690	7570	9840	5300	7570	7612.30	0.80	0	-86	7736	7652	7596	7512	7456	7625	7485	56	2270	500	5450	10	1	11220264	853	-59.84	2.34	12	0.04	-127.00	3248.00	13820	20231018	-45.01	6700	20240909	13.43	12410	-38.76	20240119	6700	13.43	20240909	13820	-45.01	20231018	6700	13.43	20240909	1.29	N	357580	500	56 억		89460	N	N	0	N	00	N
126	20241010	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	50	2	0.66	28638850	3760	20.60	7600	7690	7570	9840	5300	7570	7616.72	0.80	0	-126	7736	7652	7596	7512	7456	7625	7485	56	2270	500	5450	10	1	11220264	855	-60.00	2.35	12	0.03	-127.00	3248.00	13820	20231018	-44.86	6700	20240909	13.73	12410	-38.60	20240119	6700	13.73	20240909	13820	-44.86	20231018	6700	13.73	20240909	1.29	N	357580	500	56 억		89460	N	N	0	N	00	N
127	20241010	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	30	2	0.40	22694750	2977	16.31	7600	7690	7570	9840	5300	7570	7623.36	0.80	0	-131	7736	7652	7596	7512	7456	7625	7485	56	2270	500	5450	10	1	11220264	853	-59.84	2.34	12	0.03	-127.00	3248.00	13820	20231018	-45.01	6700	20240909	13.43	12410	-38.76	20240119	6700	13.43	20240909	13820	-45.01	20231018	6700	13.43	20240909	1.29	N	357580	500	56 억		89460	N	N	0	N	00	N
128	20241010	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	10	2	0.13	5772550	760	4.16	7600	7610	7570	9840	5300	7570	7595.46	0.80	0	-409	7736	7652	7596	7512	7456	7625	7485	56	2270	500	5450	10	1	11220264	850	-59.69	2.33	12	0.01	-127.00	3248.00	13820	20231018	-45.15	6700	20240909	13.13	12410	-38.92	20240119	6700	13.13	20240909	13820	-45.15	20231018	6700	13.13	20240909	1.29	N	357580	500	56 억		89460	N	N	0	N	00	N
129	20241008	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-160	5	-2.07	138377020	18251	198.57	7580	7680	7540	10040	5420	7730	7581.89	0.84	0	-6664	7916	7822	7636	7542	7356	7870	7590	56	2310	500	5560	10	1	11220264	849	-59.61	2.33	12	0.16	-127.00	3248.00	13820	20231018	-45.22	6700	20240909	12.99	12410	-39.00	20240119	6700	12.99	20240909	13820	-45.22	20231018	6700	12.99	20240909	1.29	N	357580	500	56 억		94477	N	N	0	N	00	N
130	20241008	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-80	5	-1.03	136256440	17971	195.53	7580	7680	7540	10040	5420	7730	7582.02	0.84	0	-6598	7916	7822	7636	7542	7356	7870	7590	56	2310	500	5560	10	1	11220264	858	-60.24	2.36	12	0.16	-127.00	3248.00	13820	20231018	-44.65	6700	20240909	14.18	12410	-38.36	20240119	6700	14.18	20240909	13820	-44.65	20231018	6700	14.18	20240909	1.29	N	357580	500	56 억		94477	N	N	0	N	00	N
131	20241008	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-180	5	-2.33	106726890	14085	153.25	7580	7680	7540	10040	5420	7730	7577.34	0.84	0	-6020	7916	7822	7636	7542	7356	7870	7590	56	2310	500	5560	10	1	11220264	847	-59.45	2.32	12	0.13	-127.00	3248.00	13820	20231018	-45.37	6700	20240909	12.69	12410	-39.16	20240119	6700	12.69	20240909	13820	-45.37	20231018	6700	12.69	20240909	1.29	N	357580	500	56 억		94477	N	N	0	N	00	N
132	20241008	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-130	5	-1.68	86172790	11365	123.65	7580	7680	7540	10040	5420	7730	7582.30	0.84	0	-5614	7916	7822	7636	7542	7356	7870	7590	56	2310	500	5560	10	1	11220264	853	-59.84	2.34	12	0.10	-127.00	3248.00	13820	20231018	-45.01	6700	20240909	13.43	12410	-38.76	20240119	6700	13.43	20240909	13820	-45.01	20231018	6700	13.43	20240909	1.29	N	357580	500	56 억		94477	N	N	0	N	00	N
133	20241008	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-150	5	-1.94	74337760	9804	106.67	7580	7680	7540	10040	5420	7730	7582.39	0.84	0	-5216	7916	7822	7636	7542	7356	7870	7590	56	2310	500	5560	10	1	11220264	850	-59.69	2.33	12	0.09	-127.00	3248.00	13820	20231018	-45.15	6700	20240909	13.13	12410	-38.92	20240119	6700	13.13	20240909	13820	-45.15	20231018	6700	13.13	20240909	1.29	N	357580	500	56 억		94477	N	N	0	N	00	N
134	20241008	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-140	5	-1.81	36740540	4841	52.67	7580	7680	7540	10040	5420	7730	7589.45	0.84	0	-2240	7916	7822	7636	7542	7356	7870	7590	56	2310	500	5560	10	1	11220264	852	-59.76	2.34	12	0.04	-127.00	3248.00	13820	20231018	-45.08	6700	20240909	13.28	12410	-38.84	20240119	6700	13.28	20240909	13820	-45.08	20231018	6700	13.28	20240909	1.29	N	357580	500	56 억		94477	N	N	0	N	00	N
135	20241008	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-130	5	-1.68	23322780	3073	33.43	7580	7680	7540	10040	5420	7730	7589.58	0.84	0	-999	7916	7822	7636	7542	7356	7870	7590	56	2310	500	5560	10	1	11220264	853	-59.84	2.34	12	0.03	-127.00	3248.00	13820	20231018	-45.01	6700	20240909	13.43	12410	-38.76	20240119	6700	13.43	20240909	13820	-45.01	20231018	6700	13.43	20240909	1.29	N	357580	500	56 억		94477	N	N	0	N	00	N
136	20241008	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-90	5	-1.16	10594910	1398	15.21	7580	7680	7540	10040	5420	7730	7578.62	0.84	0	32	7916	7822	7636	7542	7356	7870	7590	56	2310	500	5560	10	1	11220264	857	-60.16	2.35	12	0.01	-127.00	3248.00	13820	20231018	-44.72	6700	20240909	14.03	12410	-38.44	20240119	6700	14.03	20240909	13820	-44.72	20231018	6700	14.03	20240909	1.29	N	357580	500	56 억		94477	N	N	0	N	00	N
137	20241007	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	210	2	2.79	69987050	9191	86.63	7530	7730	7450	9770	5270	7520	7614.69	0.81	0	3528	7873	7696	7553	7376	7233	7625	7305	56	2250	500	5410	10	1	11220264	867	-60.87	2.38	12	0.08	-127.00	3248.00	13820	20231018	-44.07	6700	20240909	15.37	12410	-37.71	20240119	6700	15.37	20240909	13820	-44.07	20231018	6700	15.37	20240909	1.26	N	357580	500	56 억		90949	N	N	0	N	00	N
138	20241007	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	140	2	1.86	44726050	5903	55.64	7530	7690	7450	9770	5270	7520	7576.83	0.81	0	863	7873	7696	7553	7376	7233	7625	7305	56	2250	500	5410	10	1	11220264	859	-60.31	2.36	12	0.05	-127.00	3248.00	13820	20231018	-44.57	6700	20240909	14.33	12410	-38.28	20240119	6700	14.33	20240909	13820	-44.57	20231018	6700	14.33	20240909	1.26	N	357580	500	56 억		90949	N	N	0	N	00	N
139	20241007	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	60	2	0.80	23190740	3066	28.90	7530	7690	7450	9770	5270	7520	7563.84	0.81	0	-293	7873	7696	7553	7376	7233	7625	7305	56	2250	500	5410	10	1	11220264	850	-59.69	2.33	12	0.03	-127.00	3248.00	13820	20231018	-45.15	6700	20240909	13.13	12410	-38.92	20240119	6700	13.13	20240909	13820	-45.15	20231018	6700	13.13	20240909	1.26	N	357580	500	56 억		90949	N	N	0	N	00	N
140	20241007	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	110	2	1.46	21764070	2878	27.13	7530	7690	7450	9770	5270	7520	7562.22	0.81	0	-331	7873	7696	7553	7376	7233	7625	7305	56	2250	500	5410	10	1	11220264	856	-60.08	2.35	12	0.03	-127.00	3248.00	13820	20231018	-44.79	6700	20240909	13.88	12410	-38.52	20240119	6700	13.88	20240909	13820	-44.79	20231018	6700	13.88	20240909	1.26	N	357580	500	56 억		90949	N	N	0	N	00	N
141	20241007	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	60	2	0.80	21642110	2862	26.98	7530	7690	7450	9770	5270	7520	7561.88	0.81	0	-319	7873	7696	7553	7376	7233	7625	7305	56	2250	500	5410	10	1	11220264	850	-59.69	2.33	12	0.03	-127.00	3248.00	13820	20231018	-45.15	6700	20240909	13.13	12410	-38.92	20240119	6700	13.13	20240909	13820	-45.15	20231018	6700	13.13	20240909	1.26	N	357580	500	56 억		90949	N	N	0	N	00	N
142	20241007	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	140	2	1.86	16713250	2214	20.87	7530	7690	7450	9770	5270	7520	7548.89	0.81	0	-362	7873	7696	7553	7376	7233	7625	7305	56	2250	500	5410	10	1	11220264	859	-60.31	2.36	12	0.02	-127.00	3248.00	13820	20231018	-44.57	6700	20240909	14.33	12410	-38.28	20240119	6700	14.33	20240909	13820	-44.57	20231018	6700	14.33	20240909	1.26	N	357580	500	56 억		90949	N	N	0	N	00	N
143	20241007	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	80	2	1.06	12910170	1717	16.18	7530	7600	7450	9770	5270	7520	7519.03	0.81	0	-361	7873	7696	7553	7376	7233	7625	7305	56	2250	500	5410	10	1	11220264	853	-59.84	2.34	12	0.02	-127.00	3248.00	13820	20231018	-45.01	6700	20240909	13.43	12410	-38.76	20240119	6700	13.43	20240909	13820	-45.01	20231018	6700	13.43	20240909	1.26	N	357580	500	56 억		90949	N	N	0	N	00	N
144	20241007	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-20	5	-0.27	4459370	593	5.59	7530	7600	7490	9770	5270	7520	7520.02	0.81	0	-389	7873	7696	7553	7376	7233	7625	7305	56	2250	500	5410	10	1	11220264	842	-59.06	2.31	12	0.01	-127.00	3248.00	13820	20231018	-45.73	6700	20240909	11.94	12410	-39.56	20240119	6700	11.94	20240909	13820	-45.73	20231018	6700	11.94	20240909	1.26	N	357580	500	56 억		90949	N	N	0	N	00	N
145	20241004	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-150	5	-1.96	79956100	10609	81.32	7600	7730	7410	9970	5370	7670	7536.63	0.83	0	-2268	8016	7842	7706	7532	7396	7775	7465	56	2300	500	5520	10	1	11220264	844	-59.21	2.32	12	0.09	-127.00	3248.00	13820	20231018	-45.59	6700	20240909	12.24	12410	-39.40	20240119	6700	12.24	20240909	13820	-45.59	20231018	6700	12.24	20240909	1.25	N	357580	500	56 억		93262	N	N	0	N	00	N
146	20241004	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-120	5	-1.56	77523090	10285	78.84	7600	7730	7410	9970	5370	7670	7537.49	0.83	0	-2160	8016	7842	7706	7532	7396	7775	7465	56	2300	500	5520	10	1	11220264	847	-59.45	2.32	12	0.09	-127.00	3248.00	13820	20231018	-45.37	6700	20240909	12.69	12410	-39.16	20240119	6700	12.69	20240909	13820	-45.37	20231018	6700	12.69	20240909	1.25	N	357580	500	56 억		93262	N	N	0	N	00	N
147	20241004	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-160	5	-2.09	75324510	9993	76.60	7600	7730	7410	9970	5370	7670	7537.73	0.83	0	-1902	8016	7842	7706	7532	7396	7775	7465	56	2300	500	5520	10	1	11220264	843	-59.13	2.31	12	0.09	-127.00	3248.00	13820	20231018	-45.66	6700	20240909	12.09	12410	-39.48	20240119	6700	12.09	20240909	13820	-45.66	20231018	6700	12.09	20240909	1.25	N	357580	500	56 억		93262	N	N	0	N	00	N
148	20241004	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-90	5	-1.17	58348470	7731	59.26	7600	7730	7410	9970	5370	7670	7547.34	0.83	0	-1510	8016	7842	7706	7532	7396	7775	7465	56	2300	500	5520	10	1	11220264	850	-59.69	2.33	12	0.07	-127.00	3248.00	13820	20231018	-45.15	6700	20240909	13.13	12410	-38.92	20240119	6700	13.13	20240909	13820	-45.15	20231018	6700	13.13	20240909	1.25	N	357580	500	56 억		93262	N	N	0	N	00	N
149	20241004	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-140	5	-1.83	53185010	7048	54.02	7600	7730	7410	9970	5370	7670	7546.11	0.83	0	-1126	8016	7842	7706	7532	7396	7775	7465	56	2300	500	5520	10	1	11220264	845	-59.29	2.32	12	0.06	-127.00	3248.00	13820	20231018	-45.51	6700	20240909	12.39	12410	-39.32	20240119	6700	12.39	20240909	13820	-45.51	20231018	6700	12.39	20240909	1.25	N	357580	500	56 억		93262	N	N	0	N	00	N
150	20241004	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-90	5	-1.17	39960750	5293	40.57	7600	7730	7410	9970	5370	7670	7549.74	0.83	0	-457	8016	7842	7706	7532	7396	7775	7465	56	2300	500	5520	10	1	11220264	850	-59.69	2.33	12	0.05	-127.00	3248.00	13820	20231018	-45.15	6700	20240909	13.13	12410	-38.92	20240119	6700	13.13	20240909	13820	-45.15	20231018	6700	13.13	20240909	1.25	N	357580	500	56 억		93262	N	N	0	N	00	N
151	20241004	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-130	5	-1.69	23958320	3177	24.35	7600	7730	7410	9970	5370	7670	7541.18	0.83	0	-700	8016	7842	7706	7532	7396	7775	7465	56	2300	500	5520	10	1	11220264	846	-59.37	2.32	12	0.03	-127.00	3248.00	13820	20231018	-45.44	6700	20240909	12.54	12410	-39.24	20240119	6700	12.54	20240909	13820	-45.44	20231018	6700	12.54	20240909	1.25	N	357580	500	56 억		93262	N	N	0	N	00	N
152	20241004	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	60	2	0.78	5041150	658	5.04	7600	7730	7600	9970	5370	7670	7661.32	0.83	0	-514	8016	7842	7706	7532	7396	7775	7465	56	2300	500	5520	10	1	11220264	867	-60.87	2.38	12	0.01	-127.00	3248.00	13820	20231018	-44.07	6700	20240909	15.37	12410	-37.71	20240119	6700	15.37	20240909	13820	-44.07	20231018	6700	15.37	20240909	1.25	N	357580	500	56 억		93262	N	N	0	N	00	N
153	20241002	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-110	5	-1.41	100318590	13045	113.10	7780	7880	7570	10110	5450	7780	7690.19	0.84	0	-764	8040	7910	7820	7690	7600	7865	7645	56	2330	500	5600	10	1	11220264	861	-60.39	2.36	12	0.12	-127.00	3248.00	13820	20231018	-44.50	6700	20240909	14.48	12410	-38.20	20240119	6700	14.48	20240909	13820	-44.50	20231018	6700	14.48	20240909	1.27	N	357580	500	56 억		94026	N	N	0	N	00	N
154	20241002	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-100	5	-1.29	94313150	12262	106.31	7780	7880	7570	10110	5450	7780	7691.50	0.84	0	-624	8040	7910	7820	7690	7600	7865	7645	56	2330	500	5600	10	1	11220264	862	-60.47	2.36	12	0.11	-127.00	3248.00	13820	20231018	-44.43	6700	20240909	14.63	12410	-38.11	20240119	6700	14.63	20240909	13820	-44.43	20231018	6700	14.63	20240909	1.27	N	357580	500	56 억		94026	N	N	0	N	00	N
155	20241002	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-60	5	-0.77	79733470	10359	89.81	7780	7880	7570	10110	5450	7780	7697.02	0.84	0	-549	8040	7910	7820	7690	7600	7865	7645	56	2330	500	5600	10	1	11220264	866	-60.79	2.38	12	0.09	-127.00	3248.00	13820	20231018	-44.14	6700	20240909	15.22	12410	-37.79	20240119	6700	15.22	20240909	13820	-44.14	20231018	6700	15.22	20240909	1.27	N	357580	500	56 억		94026	N	N	0	N	00	N
156	20241002	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-50	5	-0.64	38835340	5078	44.03	7780	7780	7570	10110	5450	7780	7647.76	0.84	0	-287	8040	7910	7820	7690	7600	7865	7645	56	2330	500	5600	10	1	11220264	867	-60.87	2.38	12	0.05	-127.00	3248.00	13820	20231018	-44.07	6700	20240909	15.37	12410	-37.71	20240119	6700	15.37	20240909	13820	-44.07	20231018	6700	15.37	20240909	1.27	N	357580	500	56 억		94026	N	N	0	N	00	N
157	20241002	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-110	5	-1.41	29972640	3929	34.06	7780	7780	7570	10110	5450	7780	7628.57	0.84	0	-344	8040	7910	7820	7690	7600	7865	7645	56	2330	500	5600	10	1	11220264	861	-60.39	2.36	12	0.04	-127.00	3248.00	13820	20231018	-44.50	6700	20240909	14.48	12410	-38.20	20240119	6700	14.48	20240909	13820	-44.50	20231018	6700	14.48	20240909	1.27	N	357580	500	56 억		94026	N	N	0	N	00	N
158	20241002	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-100	5	-1.29	26388230	3462	30.02	7780	7780	7570	10110	5450	7780	7622.25	0.84	0	-296	8040	7910	7820	7690	7600	7865	7645	56	2330	500	5600	10	1	11220264	862	-60.47	2.36	12	0.03	-127.00	3248.00	13820	20231018	-44.43	6700	20240909	14.63	12410	-38.11	20240119	6700	14.63	20240909	13820	-44.43	20231018	6700	14.63	20240909	1.27	N	357580	500	56 억		94026	N	N	0	N	00	N
159	20241002	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-100	5	-1.29	17214770	2258	19.58	7780	7780	7570	10110	5450	7780	7623.90	0.84	0	-1142	8040	7910	7820	7690	7600	7865	7645	56	2330	500	5600	10	1	11220264	862	-60.47	2.36	12	0.02	-127.00	3248.00	13820	20231018	-44.43	6700	20240909	14.63	12410	-38.11	20240119	6700	14.63	20240909	13820	-44.43	20231018	6700	14.63	20240909	1.27	N	357580	500	56 억		94026	N	N	0	N	00	N
160	20241002	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-160	5	-2.06	7111230	928	8.05	7780	7780	7590	10110	5450	7780	7662.96	0.84	0	-506	8040	7910	7820	7690	7600	7865	7645	56	2330	500	5600	10	1	11220264	855	-60.00	2.35	12	0.01	-127.00	3248.00	13820	20231018	-44.86	6700	20240909	13.73	12410	-38.60	20240119	6700	13.73	20240909	13820	-44.86	20231018	6700	13.73	20240909	1.27	N	357580	500	56 억		94026	N	N	0	N	00	N