KissMeData/317770/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	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-20	5	-0.54	1139925040	311200	38.30	3705	3845	3555	4810	2590	3700	3663.00	1.83	0	-30867	4120	3910	3620	3410	3120	4015	3515	115	1110	500	2590	5	1	22938906	844	-22.04	1.53	12	1.36	-167.00	2410.00	7880	20231221	-53.30	2555	20241010	44.03	6600	-44.24	20240103	2555	44.03	20241010	7880	-53.30	20231221	2555	44.03	20241010	3.36	N	317770	500	114 억		420410	N	N	0	N	00	N
3	20241031	151302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-30	5	-0.81	1078314920	294379	36.23	3705	3845	3555	4810	2590	3700	3663.02	1.83	0	-27328	4120	3910	3620	3410	3120	4015	3515	115	1110	500	2590	5	1	22938906	842	-21.98	1.52	12	1.28	-167.00	2410.00	7880	20231221	-53.43	2555	20241010	43.64	6600	-44.39	20240103	2555	43.64	20241010	7880	-53.43	20231221	2555	43.64	20241010	3.36	N	317770	500	114 억		420410	N	N	0	N	00	N
4	20241031	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-70	5	-1.89	1022282615	279030	34.34	3705	3845	3555	4810	2590	3700	3663.70	1.83	0	-20597	4120	3910	3620	3410	3120	4015	3515	115	1110	500	2590	5	1	22938906	833	-21.74	1.51	12	1.22	-167.00	2410.00	7880	20231221	-53.93	2555	20241010	42.07	6600	-45.00	20240103	2555	42.07	20241010	7880	-53.93	20231221	2555	42.07	20241010	3.36	N	317770	500	114 억		420410	N	N	0	N	00	N
5	20241031	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-90	5	-2.43	941598470	256791	31.60	3705	3845	3555	4810	2590	3700	3666.79	1.83	0	-23471	4120	3910	3620	3410	3120	4015	3515	115	1110	500	2590	5	1	22938906	828	-21.62	1.50	12	1.12	-167.00	2410.00	7880	20231221	-54.19	2555	20241010	41.29	6600	-45.30	20240103	2555	41.29	20241010	7880	-54.19	20231221	2555	41.29	20241010	3.36	N	317770	500	114 억		420410	N	N	0	N	00	N
6	20241031	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-40	5	-1.08	841147785	229072	28.19	3705	3845	3555	4810	2590	3700	3671.98	1.83	0	-32054	4120	3910	3620	3410	3120	4015	3515	115	1110	500	2590	5	1	22938906	840	-21.92	1.52	12	1.00	-167.00	2410.00	7880	20231221	-53.55	2555	20241010	43.25	6600	-44.55	20240103	2555	43.25	20241010	7880	-53.55	20231221	2555	43.25	20241010	3.36	N	317770	500	114 억		420410	N	N	0	N	00	N
7	20241031	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-40	5	-1.08	790291970	215237	26.49	3705	3845	3555	4810	2590	3700	3671.73	1.83	0	-33265	4120	3910	3620	3410	3120	4015	3515	115	1110	500	2590	5	1	22938906	840	-21.92	1.52	12	0.94	-167.00	2410.00	7880	20231221	-53.55	2555	20241010	43.25	6600	-44.55	20240103	2555	43.25	20241010	7880	-53.55	20231221	2555	43.25	20241010	3.36	N	317770	500	114 억		420410	N	N	0	N	00	N
8	20241031	101258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-55	5	-1.49	563286135	152163	18.73	3705	3845	3605	4810	2590	3700	3701.86	1.83	0	-35759	4120	3910	3620	3410	3120	4015	3515	115	1110	500	2590	5	1	22938906	836	-21.83	1.51	12	0.66	-167.00	2410.00	7880	20231221	-53.74	2555	20241010	42.66	6600	-44.77	20240103	2555	42.66	20241010	7880	-53.74	20231221	2555	42.66	20241010	3.36	N	317770	500	114 억		420410	N	N	0	N	00	N
9	20241031	091256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	55	2	1.49	310939635	83211	10.24	3705	3845	3655	4810	2590	3700	3736.76	1.83	0	-24844	4120	3910	3620	3410	3120	4015	3515	115	1110	500	2590	5	1	22938906	861	-22.49	1.56	12	0.36	-167.00	2410.00	7880	20231221	-52.35	2555	20241010	46.97	6600	-43.11	20240103	2555	46.97	20241010	7880	-52.35	20231221	2555	46.97	20241010	3.36	N	317770	500	114 억		420410	N	N	0	N	00	N
10	20241030	161252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	320	2	9.47	2969387725	807282	96.45	3385	3830	3330	4390	2370	3380	3678.25	1.63	0	63901	3973	3676	3373	3076	2773	3825	3225	115	1010	500	2360	5	1	22938906	849	-22.16	1.54	12	3.52	-167.00	2410.00	7880	20231221	-53.05	2555	20241010	44.81	6600	-43.94	20240103	2555	44.81	20241010	7880	-53.05	20231221	2555	44.81	20241010	3.27	N	317770	500	114 억		373539	N	N	0	N	00	N
11	20241030	151323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	305	2	9.02	2899098025	788232	94.17	3385	3830	3330	4390	2370	3380	3677.98	1.63	0	63451	3973	3676	3373	3076	2773	3825	3225	115	1010	500	2360	5	1	22938906	845	-22.07	1.53	12	3.44	-167.00	2410.00	7880	20231221	-53.24	2555	20241010	44.23	6600	-44.17	20240103	2555	44.23	20241010	7880	-53.24	20231221	2555	44.23	20241010	3.27	N	317770	500	114 억		373539	N	N	0	N	00	N
12	20241030	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	320	2	9.47	2787695395	758040	90.56	3385	3830	3330	4390	2370	3380	3677.50	1.63	0	64882	3973	3676	3373	3076	2773	3825	3225	115	1010	500	2360	5	1	22938906	849	-22.16	1.54	12	3.30	-167.00	2410.00	7880	20231221	-53.05	2555	20241010	44.81	6600	-43.94	20240103	2555	44.81	20241010	7880	-53.05	20231221	2555	44.81	20241010	3.27	N	317770	500	114 억		373539	N	N	0	N	00	N
13	20241030	131305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	325	2	9.62	2630016500	715032	85.43	3385	3830	3330	4390	2370	3380	3678.18	1.63	0	52840	3973	3676	3373	3076	2773	3825	3225	115	1010	500	2360	5	1	22938906	850	-22.19	1.54	12	3.12	-167.00	2410.00	7880	20231221	-52.98	2555	20241010	45.01	6600	-43.86	20240103	2555	45.01	20241010	7880	-52.98	20231221	2555	45.01	20241010	3.27	N	317770	500	114 억		373539	N	N	0	N	00	N
14	20241030	121322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	325	2	9.62	2419140680	658075	78.62	3385	3830	3330	4390	2370	3380	3676.09	1.63	0	35799	3973	3676	3373	3076	2773	3825	3225	115	1010	500	2360	5	1	22938906	850	-22.19	1.54	12	2.87	-167.00	2410.00	7880	20231221	-52.98	2555	20241010	45.01	6600	-43.86	20240103	2555	45.01	20241010	7880	-52.98	20231221	2555	45.01	20241010	3.27	N	317770	500	114 억		373539	N	N	0	N	00	N
15	20241030	111301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	395	2	11.69	2120662440	579046	69.18	3385	3830	3330	4390	2370	3380	3662.34	1.63	0	33290	3973	3676	3373	3076	2773	3825	3225	115	1010	500	2360	5	1	22938906	866	-22.60	1.57	12	2.52	-167.00	2410.00	7880	20231221	-52.09	2555	20241010	47.75	6600	-42.80	20240103	2555	47.75	20241010	7880	-52.09	20231221	2555	47.75	20241010	3.27	N	317770	500	114 억		373539	N	N	0	N	00	N
16	20241030	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	340	2	10.06	1032854070	287645	34.37	3385	3720	3330	4390	2370	3380	3590.72	1.63	0	-21564	3973	3676	3373	3076	2773	3825	3225	115	1010	500	2360	5	1	22938906	853	-22.28	1.54	12	1.25	-167.00	2410.00	7880	20231221	-52.79	2555	20241010	45.60	6600	-43.64	20240103	2555	45.60	20241010	7880	-52.79	20231221	2555	45.60	20241010	3.27	N	317770	500	114 억		373539	Y	N	0	N	00	N
17	20241030	091300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	45	2	1.33	118365975	34720	4.15	3385	3450	3330	4390	2370	3380	3409.16	1.63	0	-12438	3973	3676	3373	3076	2773	3825	3225	115	1010	500	2360	5	1	22938906	786	-20.51	1.42	12	0.15	-167.00	2410.00	7880	20231221	-56.54	2555	20241010	34.05	6600	-48.11	20240103	2555	34.05	20241010	7880	-56.54	20231221	2555	34.05	20241010	3.27	N	317770	500	114 억		373539	N	N	0	N	00	N
18	20241029	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	310	2	10.10	2851791290	834863	346.45	3070	3670	3070	3990	2150	3070	3415.95	1.47	0	64130	3453	3261	3143	2951	2833	3202	2892	115	920	500	2140	5	1	22938906	775	-20.24	1.40	12	3.64	-167.00	2410.00	7880	20231221	-57.11	2555	20241010	32.29	6600	-48.79	20240103	2555	32.29	20241010	7880	-57.11	20231221	2555	32.29	20241010	3.43	N	317770	500	114 억		337984	N	N	0	N	00	N
19	20241029	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	315	2	10.26	2791999120	817144	339.09	3070	3670	3070	3990	2150	3070	3416.78	1.47	0	60895	3453	3261	3143	2951	2833	3202	2892	115	920	500	2140	5	1	22938906	776	-20.27	1.40	12	3.56	-167.00	2410.00	7880	20231221	-57.04	2555	20241010	32.49	6600	-48.71	20240103	2555	32.49	20241010	7880	-57.04	20231221	2555	32.49	20241010	3.43	N	317770	500	114 억		337984	N	N	0	N	00	N
20	20241029	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	355	2	11.56	2719625135	795935	330.29	3070	3670	3070	3990	2150	3070	3416.89	1.47	0	56140	3453	3261	3143	2951	2833	3202	2892	115	920	500	2140	5	1	22938906	786	-20.51	1.42	12	3.47	-167.00	2410.00	7880	20231221	-56.54	2555	20241010	34.05	6600	-48.11	20240103	2555	34.05	20241010	7880	-56.54	20231221	2555	34.05	20241010	3.43	N	317770	500	114 억		337984	N	N	0	N	00	N
21	20241029	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	370	2	12.05	2401008685	703641	291.99	3070	3670	3070	3990	2150	3070	3412.26	1.47	0	56153	3453	3261	3143	2951	2833	3202	2892	115	920	500	2140	5	1	22938906	789	-20.60	1.43	12	3.07	-167.00	2410.00	7880	20231221	-56.35	2555	20241010	34.64	6600	-47.88	20240103	2555	34.64	20241010	7880	-56.35	20231221	2555	34.64	20241010	3.43	N	317770	500	114 억		337984	N	N	0	N	00	N
22	20241029	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	415	2	13.52	1203776535	361273	149.92	3070	3490	3070	3990	2150	3070	3332.04	1.47	0	63628	3453	3261	3143	2951	2833	3202	2892	115	920	500	2140	5	1	22938906	799	-20.87	1.45	12	1.57	-167.00	2410.00	7880	20231221	-55.77	2555	20241010	36.40	6600	-47.20	20240103	2555	36.40	20241010	7880	-55.77	20231221	2555	36.40	20241010	3.43	N	317770	500	114 억		337984	N	N	0	N	00	N
23	20241029	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	265	2	8.63	864031260	262383	108.88	3070	3440	3070	3990	2150	3070	3293.02	1.47	0	52918	3453	3261	3143	2951	2833	3202	2892	115	920	500	2140	5	1	22938906	765	-19.97	1.38	12	1.14	-167.00	2410.00	7880	20231221	-57.68	2555	20241010	30.53	6600	-49.47	20240103	2555	30.53	20241010	7880	-57.68	20231221	2555	30.53	20241010	3.43	N	317770	500	114 억		337984	N	N	0	N	00	N
24	20241029	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	250	2	8.14	376162395	117644	48.82	3070	3325	3070	3990	2150	3070	3197.46	1.47	0	32933	3453	3261	3143	2951	2833	3202	2892	115	920	500	2140	5	1	22938906	762	-19.88	1.38	12	0.51	-167.00	2410.00	7880	20231221	-57.87	2555	20241010	29.94	6600	-49.70	20240103	2555	29.94	20241010	7880	-57.87	20231221	2555	29.94	20241010	3.43	N	317770	500	114 억		337984	N	N	0	N	00	N
25	20241028	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-230	5	-6.97	755990945	240671	113.75	3295	3335	3025	4290	2310	3300	3140.50	2.00	0	-105140	3536	3417	3211	3092	2886	3477	3152	115	990	500	2310	5	1	22938906	704	-18.38	1.27	12	1.05	-167.00	2410.00	7880	20231221	-61.04	2555	20241010	20.16	6600	-53.48	20240103	2555	20.16	20241010	7880	-61.04	20231221	2555	20.16	20241010	3.45	N	317770	500	114 억		458409	N	N	0	N	00	N
26	20241028	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-220	5	-6.67	708346940	225165	106.43	3295	3335	3025	4290	2310	3300	3145.19	2.00	0	-96481	3536	3417	3211	3092	2886	3477	3152	115	990	500	2310	5	1	22938906	707	-18.44	1.28	12	0.98	-167.00	2410.00	7880	20231221	-60.91	2555	20241010	20.55	6600	-53.33	20240103	2555	20.55	20241010	7880	-60.91	20231221	2555	20.55	20241010	3.45	N	317770	500	114 억		458409	N	N	0	N	00	N
27	20241028	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-200	5	-6.06	542884520	171168	80.90	3295	3335	3050	4290	2310	3300	3170.87	2.00	0	-77889	3536	3417	3211	3092	2886	3477	3152	115	990	500	2310	5	1	22938906	711	-18.56	1.29	12	0.75	-167.00	2410.00	7880	20231221	-60.66	2555	20241010	21.33	6600	-53.03	20240103	2555	21.33	20241010	7880	-60.66	20231221	2555	21.33	20241010	3.45	N	317770	500	114 억		458409	N	N	0	N	00	N
28	20241028	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-155	5	-4.70	348133415	108455	51.26	3295	3335	3115	4290	2310	3300	3209.07	2.00	0	-54238	3536	3417	3211	3092	2886	3477	3152	115	990	500	2310	5	1	22938906	721	-18.83	1.30	12	0.47	-167.00	2410.00	7880	20231221	-60.09	2555	20241010	23.09	6600	-52.35	20240103	2555	23.09	20241010	7880	-60.09	20231221	2555	23.09	20241010	3.45	N	317770	500	114 억		458409	N	N	0	N	00	N
29	20241028	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-70	5	-2.12	204245175	62956	29.76	3295	3335	3205	4290	2310	3300	3243.32	2.00	0	-35691	3536	3417	3211	3092	2886	3477	3152	115	990	500	2310	5	1	22938906	741	-19.34	1.34	12	0.27	-167.00	2410.00	7880	20231221	-59.01	2555	20241010	26.42	6600	-51.06	20240103	2555	26.42	20241010	7880	-59.01	20231221	2555	26.42	20241010	3.45	N	317770	500	114 억		458409	N	N	0	N	00	N
30	20241028	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-70	5	-2.12	185352645	57091	26.98	3295	3335	3205	4290	2310	3300	3245.63	2.00	0	-32037	3536	3417	3211	3092	2886	3477	3152	115	990	500	2310	5	1	22938906	741	-19.34	1.34	12	0.25	-167.00	2410.00	7880	20231221	-59.01	2555	20241010	26.42	6600	-51.06	20240103	2555	26.42	20241010	7880	-59.01	20231221	2555	26.42	20241010	3.45	N	317770	500	114 억		458409	N	N	0	N	00	N
31	20241028	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-30	5	-0.91	131405085	40396	19.09	3295	3335	3205	4290	2310	3300	3251.69	2.00	0	-21608	3536	3417	3211	3092	2886	3477	3152	115	990	500	2310	5	1	22938906	750	-19.58	1.36	12	0.18	-167.00	2410.00	7880	20231221	-58.50	2555	20241010	27.98	6600	-50.45	20240103	2555	27.98	20241010	7880	-58.50	20231221	2555	27.98	20241010	3.45	N	317770	500	114 억		458409	N	N	0	N	00	N
32	20241028	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-55	5	-1.67	40350600	12399	5.86	3295	3295	3205	4290	2310	3300	3250.20	2.00	0	-4512	3536	3417	3211	3092	2886	3477	3152	115	990	500	2310	5	1	22938906	744	-19.43	1.35	12	0.05	-167.00	2410.00	7880	20231221	-58.82	2555	20241010	27.01	6600	-50.83	20240103	2555	27.01	20241010	7880	-58.82	20231221	2555	27.01	20241010	3.45	N	317770	500	114 억		458409	N	N	0	N	00	N
33	20241025	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	230	2	7.49	671664810	211494	229.41	3065	3330	3005	3990	2150	3070	3175.22	1.94	0	53738	3190	3130	3060	3000	2930	3095	2965	115	920	500	2140	5	1	22938906	757	-19.76	1.37	12	0.92	-167.00	2410.00	7880	20231221	-58.12	2555	20241010	29.16	6600	-50.00	20240103	2555	29.16	20241010	7880	-58.12	20231221	2555	29.16	20241010	3.34	N	317770	500	114 억		446142	N	N	0	N	00	N
34	20241025	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	225	2	7.33	595995320	188561	204.54	3065	3330	3005	3990	2150	3070	3160.76	1.94	0	52669	3190	3130	3060	3000	2930	3095	2965	115	920	500	2140	5	1	22938906	756	-19.73	1.37	12	0.82	-167.00	2410.00	7880	20231221	-58.19	2555	20241010	28.96	6600	-50.08	20240103	2555	28.96	20241010	7880	-58.19	20231221	2555	28.96	20241010	3.34	N	317770	500	114 억		446142	N	N	0	N	00	N
35	20241025	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	35	2	1.14	242732105	79108	85.81	3065	3140	3005	3990	2150	3070	3068.36	1.94	0	16676	3190	3130	3060	3000	2930	3095	2965	115	920	500	2140	5	1	22938906	712	-18.59	1.29	12	0.34	-167.00	2410.00	7880	20231221	-60.60	2555	20241010	21.53	6600	-52.95	20240103	2555	21.53	20241010	7880	-60.60	20231221	2555	21.53	20241010	3.34	N	317770	500	114 억		446142	N	N	0	N	00	N
36	20241025	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	25	2	0.81	193019465	63072	68.42	3065	3140	3005	3990	2150	3070	3060.30	1.94	0	13889	3190	3130	3060	3000	2930	3095	2965	115	920	500	2140	5	1	22938906	710	-18.53	1.28	12	0.27	-167.00	2410.00	7880	20231221	-60.72	2555	20241010	21.14	6600	-53.11	20240103	2555	21.14	20241010	7880	-60.72	20231221	2555	21.14	20241010	3.34	N	317770	500	114 억		446142	N	N	0	N	00	N
37	20241025	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-20	5	-0.65	127982850	41870	45.42	3065	3140	3005	3990	2150	3070	3056.67	1.94	0	5135	3190	3130	3060	3000	2930	3095	2965	115	920	500	2140	5	1	22938906	700	-18.26	1.27	12	0.18	-167.00	2410.00	7880	20231221	-61.29	2555	20241010	19.37	6600	-53.79	20240103	2555	19.37	20241010	7880	-61.29	20231221	2555	19.37	20241010	3.34	N	317770	500	114 억		446142	N	N	0	N	00	N
38	20241025	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-50	5	-1.63	116891905	38218	41.46	3065	3140	3005	3990	2150	3070	3058.56	1.94	0	5385	3190	3130	3060	3000	2930	3095	2965	115	920	500	2140	5	1	22938906	693	-18.08	1.25	12	0.17	-167.00	2410.00	7880	20231221	-61.68	2555	20241010	18.20	6600	-54.24	20240103	2555	18.20	20241010	7880	-61.68	20231221	2555	18.20	20241010	3.34	N	317770	500	114 억		446142	N	N	0	N	00	N
39	20241025	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-10	5	-0.33	95500690	31164	33.80	3065	3140	3045	3990	2150	3070	3064.46	1.94	0	5470	3190	3130	3060	3000	2930	3095	2965	115	920	500	2140	5	1	22938906	702	-18.32	1.27	12	0.14	-167.00	2410.00	7880	20231221	-61.17	2555	20241010	19.77	6600	-53.64	20240103	2555	19.77	20241010	7880	-61.17	20231221	2555	19.77	20241010	3.34	N	317770	500	114 억		446142	N	N	0	N	00	N
40	20241025	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	5	2	0.16	42967030	13979	15.16	3065	3140	3050	3990	2150	3070	3073.68	1.94	0	3273	3190	3130	3060	3000	2930	3095	2965	115	920	500	2140	5	1	22938906	705	-18.41	1.28	12	0.06	-167.00	2410.00	7880	20231221	-60.98	2555	20241010	20.35	6600	-53.41	20240103	2555	20.35	20241010	7880	-60.98	20231221	2555	20.35	20241010	3.34	N	317770	500	114 억		446142	N	N	0	N	00	N
41	20241024	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-50	5	-1.60	280229685	91634	40.95	3095	3120	2990	4055	2185	3120	3058.04	1.97	0	12367	3326	3222	3166	3062	3006	3195	3035	115	935	500	2180	5	1	22938906	704	-18.38	1.27	12	0.40	-167.00	2410.00	7880	20231221	-61.04	2555	20241010	20.16	6600	-53.48	20240103	2555	20.16	20241010	7880	-61.04	20231221	2555	20.16	20241010	3.34	N	317770	500	114 억		452053	N	N	0	N	00	N
42	20241024	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-65	5	-2.08	268415490	87779	39.23	3095	3120	2990	4055	2185	3120	3057.84	1.97	0	11467	3326	3222	3166	3062	3006	3195	3035	115	935	500	2180	5	1	22938906	701	-18.29	1.27	12	0.38	-167.00	2410.00	7880	20231221	-61.23	2555	20241010	19.57	6600	-53.71	20240103	2555	19.57	20241010	7880	-61.23	20231221	2555	19.57	20241010	3.34	N	317770	500	114 억		452053	N	N	0	N	00	N
43	20241024	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-70	5	-2.24	239071175	78178	34.94	3095	3120	2990	4055	2185	3120	3058.02	1.97	0	6766	3326	3222	3166	3062	3006	3195	3035	115	935	500	2180	5	1	22938906	700	-18.26	1.27	12	0.34	-167.00	2410.00	7880	20231221	-61.29	2555	20241010	19.37	6600	-53.79	20240103	2555	19.37	20241010	7880	-61.29	20231221	2555	19.37	20241010	3.34	N	317770	500	114 억		452053	N	N	0	N	00	N
44	20241024	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-60	5	-1.92	214002230	69991	31.28	3095	3120	2990	4055	2185	3120	3057.55	1.97	0	5608	3326	3222	3166	3062	3006	3195	3035	115	935	500	2180	5	1	22938906	702	-18.32	1.27	12	0.31	-167.00	2410.00	7880	20231221	-61.17	2555	20241010	19.77	6600	-53.64	20240103	2555	19.77	20241010	7880	-61.17	20231221	2555	19.77	20241010	3.34	N	317770	500	114 억		452053	N	N	0	N	00	N
45	20241024	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-45	5	-1.44	189921765	62080	27.74	3095	3120	2990	4055	2185	3120	3059.29	1.97	0	5468	3326	3222	3166	3062	3006	3195	3035	115	935	500	2180	5	1	22938906	705	-18.41	1.28	12	0.27	-167.00	2410.00	7880	20231221	-60.98	2555	20241010	20.35	6600	-53.41	20240103	2555	20.35	20241010	7880	-60.98	20231221	2555	20.35	20241010	3.34	N	317770	500	114 억		452053	N	N	0	N	00	N
46	20241024	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-40	5	-1.28	170075815	55625	24.86	3095	3120	2990	4055	2185	3120	3057.52	1.97	0	4197	3326	3222	3166	3062	3006	3195	3035	115	935	500	2180	5	1	22938906	707	-18.44	1.28	12	0.24	-167.00	2410.00	7880	20231221	-60.91	2555	20241010	20.55	6600	-53.33	20240103	2555	20.55	20241010	7880	-60.91	20231221	2555	20.55	20241010	3.34	N	317770	500	114 억		452053	N	N	0	N	00	N
47	20241024	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-80	5	-2.56	88724815	29169	13.04	3095	3115	2990	4055	2185	3120	3041.70	1.97	0	1419	3326	3222	3166	3062	3006	3195	3035	115	935	500	2180	5	1	22938906	697	-18.20	1.26	12	0.13	-167.00	2410.00	7880	20231221	-61.42	2555	20241010	18.98	6600	-53.94	20240103	2555	18.98	20241010	7880	-61.42	20231221	2555	18.98	20241010	3.34	N	317770	500	114 억		452053	N	N	0	N	00	N
48	20241024	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-45	5	-1.44	17359255	5633	2.52	3095	3115	3050	4055	2185	3120	3081.59	1.97	0	1658	3326	3222	3166	3062	3006	3195	3035	115	935	500	2180	5	1	22938906	705	-18.41	1.28	12	0.02	-167.00	2410.00	7880	20231221	-60.98	2555	20241010	20.35	6600	-53.41	20240103	2555	20.35	20241010	7880	-60.98	20231221	2555	20.35	20241010	3.34	N	317770	500	114 억		452053	N	N	0	N	00	N
49	20241023	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-180	5	-5.45	707635990	222812	273.34	3270	3270	3110	4290	2310	3300	3175.93	2.04	0	21795	3513	3406	3328	3221	3143	3367	3182	115	990	500	2310	5	1	22938906	716	-18.68	1.29	12	0.97	-167.00	2410.00	7880	20231221	-60.41	2555	20241010	22.11	6600	-52.73	20240103	2555	22.11	20241010	7880	-60.41	20231221	2555	22.11	20241010	3.26	N	317770	500	114 억		467443	N	N	0	N	00	N
50	20241023	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-150	5	-4.55	629668490	197872	242.75	3270	3270	3125	4290	2310	3300	3182.20	2.04	0	35315	3513	3406	3328	3221	3143	3367	3182	115	990	500	2310	5	1	22938906	723	-18.86	1.31	12	0.86	-167.00	2410.00	7880	20231221	-60.03	2555	20241010	23.29	6600	-52.27	20240103	2555	23.29	20241010	7880	-60.03	20231221	2555	23.29	20241010	3.26	N	317770	500	114 억		467443	N	N	0	N	00	N
51	20241023	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-110	5	-3.33	522988980	164042	201.24	3270	3270	3125	4290	2310	3300	3188.14	2.04	0	37411	3513	3406	3328	3221	3143	3367	3182	115	990	500	2310	5	1	22938906	732	-19.10	1.32	12	0.72	-167.00	2410.00	7880	20231221	-59.52	2555	20241010	24.85	6600	-51.67	20240103	2555	24.85	20241010	7880	-59.52	20231221	2555	24.85	20241010	3.26	N	317770	500	114 억		467443	N	N	0	N	00	N
52	20241023	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-125	5	-3.79	395528545	123810	151.89	3270	3270	3125	4290	2310	3300	3194.64	2.04	0	26376	3513	3406	3328	3221	3143	3367	3182	115	990	500	2310	5	1	22938906	728	-19.01	1.32	12	0.54	-167.00	2410.00	7880	20231221	-59.71	2555	20241010	24.27	6600	-51.89	20240103	2555	24.27	20241010	7880	-59.71	20231221	2555	24.27	20241010	3.26	N	317770	500	114 억		467443	N	N	0	N	00	N
53	20241023	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-85	5	-2.58	328659275	102837	126.16	3270	3270	3125	4290	2310	3300	3195.92	2.04	0	26812	3513	3406	3328	3221	3143	3367	3182	115	990	500	2310	5	1	22938906	737	-19.25	1.33	12	0.45	-167.00	2410.00	7880	20231221	-59.20	2555	20241010	25.83	6600	-51.29	20240103	2555	25.83	20241010	7880	-59.20	20231221	2555	25.83	20241010	3.26	N	317770	500	114 억		467443	N	N	0	N	00	N
54	20241023	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-100	5	-3.03	278897250	87367	107.18	3270	3270	3125	4290	2310	3300	3192.25	2.04	0	16513	3513	3406	3328	3221	3143	3367	3182	115	990	500	2310	5	1	22938906	734	-19.16	1.33	12	0.38	-167.00	2410.00	7880	20231221	-59.39	2555	20241010	25.24	6600	-51.52	20240103	2555	25.24	20241010	7880	-59.39	20231221	2555	25.24	20241010	3.26	N	317770	500	114 억		467443	N	N	0	N	00	N
55	20241023	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-110	5	-3.33	181463445	56851	69.74	3270	3270	3125	4290	2310	3300	3191.91	2.04	0	4991	3513	3406	3328	3221	3143	3367	3182	115	990	500	2310	5	1	22938906	732	-19.10	1.32	12	0.25	-167.00	2410.00	7880	20231221	-59.52	2555	20241010	24.85	6600	-51.67	20240103	2555	24.85	20241010	7880	-59.52	20231221	2555	24.85	20241010	3.26	N	317770	500	114 억		467443	N	N	0	N	00	N
56	20241023	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-175	5	-5.30	125551665	39259	48.16	3270	3270	3125	4290	2310	3300	3198.04	2.04	0	4149	3513	3406	3328	3221	3143	3367	3182	115	990	500	2310	5	1	22938906	717	-18.71	1.30	12	0.17	-167.00	2410.00	7880	20231221	-60.34	2555	20241010	22.31	6600	-52.65	20240103	2555	22.31	20241010	7880	-60.34	20231221	2555	22.31	20241010	3.26	N	317770	500	114 억		467443	N	N	0	N	00	N
57	20241022	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-100	5	-2.94	264311045	80356	34.59	3370	3435	3250	4420	2380	3400	3289.25	2.12	0	-1715	3640	3520	3365	3245	3090	3442	3167	115	1020	500	2380	5	1	22938906	757	-19.76	1.37	12	0.35	-167.00	2410.00	7880	20231221	-58.12	2555	20241010	29.16	6600	-50.00	20240103	2555	29.16	20241010	7880	-58.12	20231221	2555	29.16	20241010	3.25	N	317770	500	114 억		485389	N	N	0	N	00	N
58	20241022	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-125	5	-3.68	251770795	76532	32.95	3370	3435	3250	4420	2380	3400	3289.75	2.12	0	-626	3640	3520	3365	3245	3090	3442	3167	115	1020	500	2380	5	1	22938906	751	-19.61	1.36	12	0.33	-167.00	2410.00	7880	20231221	-58.44	2555	20241010	28.18	6600	-50.38	20240103	2555	28.18	20241010	7880	-58.44	20231221	2555	28.18	20241010	3.25	N	317770	500	114 억		485389	N	N	0	N	00	N
59	20241022	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-95	5	-2.79	181248135	55003	23.68	3370	3435	3260	4420	2380	3400	3295.24	2.12	0	-71	3640	3520	3365	3245	3090	3442	3167	115	1020	500	2380	5	1	22938906	758	-19.79	1.37	12	0.24	-167.00	2410.00	7880	20231221	-58.06	2555	20241010	29.35	6600	-49.92	20240103	2555	29.35	20241010	7880	-58.06	20231221	2555	29.35	20241010	3.25	N	317770	500	114 억		485389	N	N	0	N	00	N
60	20241022	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-65	5	-1.91	155675310	47263	20.35	3370	3435	3260	4420	2380	3400	3293.81	2.12	0	1376	3640	3520	3365	3245	3090	3442	3167	115	1020	500	2380	5	1	22938906	765	-19.97	1.38	12	0.21	-167.00	2410.00	7880	20231221	-57.68	2555	20241010	30.53	6600	-49.47	20240103	2555	30.53	20241010	7880	-57.68	20231221	2555	30.53	20241010	3.25	N	317770	500	114 억		485389	N	N	0	N	00	N
61	20241022	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-110	5	-3.24	121169240	36792	15.84	3370	3435	3260	4420	2380	3400	3293.36	2.12	0	-955	3640	3520	3365	3245	3090	3442	3167	115	1020	500	2380	5	1	22938906	755	-19.70	1.37	12	0.16	-167.00	2410.00	7880	20231221	-58.25	2555	20241010	28.77	6600	-50.15	20240103	2555	28.77	20241010	7880	-58.25	20231221	2555	28.77	20241010	3.25	N	317770	500	114 억		485389	N	N	0	N	00	N
62	20241022	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-115	5	-3.38	111802415	33935	14.61	3370	3435	3260	4420	2380	3400	3294.60	2.12	0	-965	3640	3520	3365	3245	3090	3442	3167	115	1020	500	2380	5	1	22938906	754	-19.67	1.36	12	0.15	-167.00	2410.00	7880	20231221	-58.31	2555	20241010	28.57	6600	-50.23	20240103	2555	28.57	20241010	7880	-58.31	20231221	2555	28.57	20241010	3.25	N	317770	500	114 억		485389	N	N	0	N	00	N
63	20241022	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-110	5	-3.24	81231050	24589	10.59	3370	3435	3260	4420	2380	3400	3303.55	2.12	0	-1583	3640	3520	3365	3245	3090	3442	3167	115	1020	500	2380	5	1	22938906	755	-19.70	1.37	12	0.11	-167.00	2410.00	7880	20231221	-58.25	2555	20241010	28.77	6600	-50.15	20240103	2555	28.77	20241010	7880	-58.25	20231221	2555	28.77	20241010	3.25	N	317770	500	114 억		485389	N	N	0	N	00	N
64	20241022	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-60	5	-1.76	21019500	6274	2.70	3370	3435	3320	4420	2380	3400	3350.26	2.12	0	-1522	3640	3520	3365	3245	3090	3442	3167	115	1020	500	2380	5	1	22938906	766	-20.00	1.39	12	0.03	-167.00	2410.00	7880	20231221	-57.61	2555	20241010	30.72	6600	-49.39	20240103	2555	30.72	20241010	7880	-57.61	20231221	2555	30.72	20241010	3.25	N	317770	500	114 억		485389	N	N	0	N	00	N
65	20241021	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-50	5	-1.45	778426735	232292	150.66	3450	3485	3210	4485	2415	3450	3351.07	2.33	0	-11514	3630	3540	3465	3375	3300	3585	3420	115	1035	500	2410	5	1	22938906	780	-20.36	1.41	12	1.01	-167.00	2410.00	7880	20231221	-56.85	2555	20241010	33.07	6600	-48.48	20240103	2555	33.07	20241010	7880	-56.85	20231221	2555	33.07	20241010	3.30	N	317770	500	114 억		534308	N	N	0	N	00	N
66	20241021	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-80	5	-2.32	737283935	220111	142.76	3450	3485	3210	4485	2415	3450	3349.60	2.33	0	-7005	3630	3540	3465	3375	3300	3585	3420	115	1035	500	2410	5	1	22938906	773	-20.18	1.40	12	0.96	-167.00	2410.00	7880	20231221	-57.23	2555	20241010	31.90	6600	-48.94	20240103	2555	31.90	20241010	7880	-57.23	20231221	2555	31.90	20241010	3.30	N	317770	500	114 억		534308	N	N	0	N	00	N
67	20241021	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-130	5	-3.77	655265995	195880	127.05	3450	3485	3210	4485	2415	3450	3345.24	2.33	0	890	3630	3540	3465	3375	3300	3585	3420	115	1035	500	2410	5	1	22938906	762	-19.88	1.38	12	0.85	-167.00	2410.00	7880	20231221	-57.87	2555	20241010	29.94	6600	-49.70	20240103	2555	29.94	20241010	7880	-57.87	20231221	2555	29.94	20241010	3.30	N	317770	500	114 억		534308	N	N	0	N	00	N
68	20241021	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-60	5	-1.74	612081610	182942	118.66	3450	3485	3210	4485	2415	3450	3345.77	2.33	0	7827	3630	3540	3465	3375	3300	3585	3420	115	1035	500	2410	5	1	22938906	778	-20.30	1.41	12	0.80	-167.00	2410.00	7880	20231221	-56.98	2555	20241010	32.68	6600	-48.64	20240103	2555	32.68	20241010	7880	-56.98	20231221	2555	32.68	20241010	3.30	N	317770	500	114 억		534308	N	N	0	N	00	N
69	20241021	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-65	5	-1.88	607924050	181710	117.86	3450	3485	3210	4485	2415	3450	3345.57	2.33	0	8307	3630	3540	3465	3375	3300	3585	3420	115	1035	500	2410	5	1	22938906	776	-20.27	1.40	12	0.79	-167.00	2410.00	7880	20231221	-57.04	2555	20241010	32.49	6600	-48.71	20240103	2555	32.49	20241010	7880	-57.04	20231221	2555	32.49	20241010	3.30	N	317770	500	114 억		534308	N	N	0	N	00	N
70	20241021	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-95	5	-2.75	599629930	179246	116.26	3450	3485	3210	4485	2415	3450	3345.29	2.33	0	8503	3630	3540	3465	3375	3300	3585	3420	115	1035	500	2410	5	1	22938906	770	-20.09	1.39	12	0.78	-167.00	2410.00	7880	20231221	-57.42	2555	20241010	31.31	6600	-49.17	20240103	2555	31.31	20241010	7880	-57.42	20231221	2555	31.31	20241010	3.30	N	317770	500	114 억		534308	N	N	0	N	00	N
71	20241021	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-180	5	-5.22	443511790	133051	86.30	3450	3485	3210	4485	2415	3450	3333.40	2.33	0	19425	3630	3540	3465	3375	3300	3585	3420	115	1035	500	2410	5	1	22938906	750	-19.58	1.36	12	0.58	-167.00	2410.00	7880	20231221	-58.50	2555	20241010	27.98	6600	-50.45	20240103	2555	27.98	20241010	7880	-58.50	20231221	2555	27.98	20241010	3.30	N	317770	500	114 억		534308	N	N	0	N	00	N
72	20241021	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-80	5	-2.32	107701415	31436	20.39	3450	3485	3370	4485	2415	3450	3426.05	2.33	0	-5995	3630	3540	3465	3375	3300	3585	3420	115	1035	500	2410	5	1	22938906	773	-20.18	1.40	12	0.14	-167.00	2410.00	7880	20231221	-57.23	2555	20241010	31.90	6600	-48.94	20240103	2555	31.90	20241010	7880	-57.23	20231221	2555	31.90	20241010	3.30	N	317770	500	114 억		534308	N	N	0	N	00	N
73	20241018	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	15	2	0.44	533143870	154176	45.39	3425	3555	3390	4465	2405	3435	3458.04	2.45	0	3201	3668	3551	3418	3301	3168	3610	3360	115	1030	500	2400	5	1	22938906	791	-20.66	1.43	12	0.67	-167.00	2410.00	7880	20231221	-56.22	2555	20241010	35.03	6600	-47.73	20240103	2555	35.03	20241010	7880	-56.22	20231221	2555	35.03	20241010	3.17	N	317770	500	114 억		561289	N	N	0	N	00	N
74	20241018	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	5	2	0.15	494811590	143043	42.11	3425	3555	3390	4465	2405	3435	3459.18	2.45	0	-1114	3668	3551	3418	3301	3168	3610	3360	115	1030	500	2400	5	1	22938906	789	-20.60	1.43	12	0.62	-167.00	2410.00	7880	20231221	-56.35	2555	20241010	34.64	6600	-47.88	20240103	2555	34.64	20241010	7880	-56.35	20231221	2555	34.64	20241010	3.17	N	317770	500	114 억		561289	N	N	0	N	00	N
75	20241018	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	10	2	0.29	461425770	133336	39.26	3425	3555	3390	4465	2405	3435	3460.62	2.45	0	-247	3668	3551	3418	3301	3168	3610	3360	115	1030	500	2400	5	1	22938906	790	-20.63	1.43	12	0.58	-167.00	2410.00	7880	20231221	-56.28	2555	20241010	34.83	6600	-47.80	20240103	2555	34.83	20241010	7880	-56.28	20231221	2555	34.83	20241010	3.17	N	317770	500	114 억		561289	N	N	0	N	00	N
76	20241018	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-30	5	-0.87	431696845	124683	36.71	3425	3555	3390	4465	2405	3435	3462.36	2.45	0	1412	3668	3551	3418	3301	3168	3610	3360	115	1030	500	2400	5	1	22938906	781	-20.39	1.41	12	0.54	-167.00	2410.00	7880	20231221	-56.79	2555	20241010	33.27	6600	-48.41	20240103	2555	33.27	20241010	7880	-56.79	20231221	2555	33.27	20241010	3.17	N	317770	500	114 억		561289	N	N	0	N	00	N
77	20241018	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	15	2	0.44	414576665	119671	35.23	3425	3555	3390	4465	2405	3435	3464.30	2.45	0	1593	3668	3551	3418	3301	3168	3610	3360	115	1030	500	2400	5	1	22938906	791	-20.66	1.43	12	0.52	-167.00	2410.00	7880	20231221	-56.22	2555	20241010	35.03	6600	-47.73	20240103	2555	35.03	20241010	7880	-56.22	20231221	2555	35.03	20241010	3.17	N	317770	500	114 억		561289	N	N	0	N	00	N
78	20241018	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-25	5	-0.73	364693630	105067	30.93	3425	3555	3390	4465	2405	3435	3471.06	2.45	0	4601	3668	3551	3418	3301	3168	3610	3360	115	1030	500	2400	5	1	22938906	782	-20.42	1.41	12	0.46	-167.00	2410.00	7880	20231221	-56.73	2555	20241010	33.46	6600	-48.33	20240103	2555	33.46	20241010	7880	-56.73	20231221	2555	33.46	20241010	3.17	N	317770	500	114 억		561289	N	N	0	N	00	N
79	20241018	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	25	2	0.73	270248320	77585	22.84	3425	3555	3405	4465	2405	3435	3483.25	2.45	0	11398	3668	3551	3418	3301	3168	3610	3360	115	1030	500	2400	5	1	22938906	794	-20.72	1.44	12	0.34	-167.00	2410.00	7880	20231221	-56.09	2555	20241010	35.42	6600	-47.58	20240103	2555	35.42	20241010	7880	-56.09	20231221	2555	35.42	20241010	3.17	N	317770	500	114 억		561289	N	N	0	N	00	N
80	20241018	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	70	2	2.04	144217990	41162	12.12	3425	3555	3405	4465	2405	3435	3503.67	2.45	0	6441	3668	3551	3418	3301	3168	3610	3360	115	1030	500	2400	5	1	22938906	804	-20.99	1.45	12	0.18	-167.00	2410.00	7880	20231221	-55.52	2555	20241010	37.18	6600	-46.89	20240103	2555	37.18	20241010	7880	-55.52	20231221	2555	37.18	20241010	3.17	N	317770	500	114 억		561289	N	N	0	N	00	N
81	20241017	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	80	2	2.38	1158029745	338181	30.91	3355	3535	3285	4360	2350	3355	3424.27	2.71	0	-15074	3675	3515	3250	3090	2825	3595	3170	115	1005	500	2340	5	1	22938906	788	-20.57	1.43	12	1.47	-167.00	2410.00	7880	20231221	-56.41	2555	20241010	34.44	6600	-47.95	20240103	2555	34.44	20241010	7880	-56.41	20231221	2555	34.44	20241010	3.15	N	317770	500	114 억		621735	N	N	0	N	00	N
82	20241017	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	100	2	2.98	1117329850	326331	29.83	3355	3535	3285	4360	2350	3355	3423.92	2.71	0	-13412	3675	3515	3250	3090	2825	3595	3170	115	1005	500	2340	5	1	22938906	793	-20.69	1.43	12	1.42	-167.00	2410.00	7880	20231221	-56.15	2555	20241010	35.23	6600	-47.65	20240103	2555	35.23	20241010	7880	-56.15	20231221	2555	35.23	20241010	3.15	N	317770	500	114 억		621735	N	N	0	N	00	N
83	20241017	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	90	2	2.68	1006310600	293846	26.86	3355	3535	3285	4360	2350	3355	3424.62	2.71	0	-16067	3675	3515	3250	3090	2825	3595	3170	115	1005	500	2340	5	1	22938906	790	-20.63	1.43	12	1.28	-167.00	2410.00	7880	20231221	-56.28	2555	20241010	34.83	6600	-47.80	20240103	2555	34.83	20241010	7880	-56.28	20231221	2555	34.83	20241010	3.15	N	317770	500	114 억		621735	N	N	0	N	00	N
84	20241017	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	25	2	0.75	816229580	238081	21.76	3355	3535	3285	4360	2350	3355	3428.37	2.71	0	-12104	3675	3515	3250	3090	2825	3595	3170	115	1005	500	2340	5	1	22938906	775	-20.24	1.40	12	1.04	-167.00	2410.00	7880	20231221	-57.11	2555	20241010	32.29	6600	-48.79	20240103	2555	32.29	20241010	7880	-57.11	20231221	2555	32.29	20241010	3.15	N	317770	500	114 억		621735	N	N	0	N	00	N
85	20241017	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	55	2	1.64	774980970	225899	20.65	3355	3535	3285	4360	2350	3355	3430.66	2.71	0	-10592	3675	3515	3250	3090	2825	3595	3170	115	1005	500	2340	5	1	22938906	782	-20.42	1.41	12	0.98	-167.00	2410.00	7880	20231221	-56.73	2555	20241010	33.46	6600	-48.33	20240103	2555	33.46	20241010	7880	-56.73	20231221	2555	33.46	20241010	3.15	N	317770	500	114 억		621735	N	N	0	N	00	N
86	20241017	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	100	2	2.98	702957855	205059	18.74	3355	3535	3285	4360	2350	3355	3428.08	2.71	0	-9407	3675	3515	3250	3090	2825	3595	3170	115	1005	500	2340	5	1	22938906	793	-20.69	1.43	12	0.89	-167.00	2410.00	7880	20231221	-56.15	2555	20241010	35.23	6600	-47.65	20240103	2555	35.23	20241010	7880	-56.15	20231221	2555	35.23	20241010	3.15	N	317770	500	114 억		621735	N	N	0	N	00	N
87	20241017	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-20	5	-0.60	462923655	135939	12.42	3355	3475	3285	4360	2350	3355	3405.38	2.71	0	-12326	3675	3515	3250	3090	2825	3595	3170	115	1005	500	2340	5	1	22938906	765	-19.97	1.38	12	0.59	-167.00	2410.00	7880	20231221	-57.68	2555	20241010	30.53	6600	-49.47	20240103	2555	30.53	20241010	7880	-57.68	20231221	2555	30.53	20241010	3.15	N	317770	500	114 억		621735	N	N	0	N	00	N
88	20241017	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	50	2	1.49	98566210	29265	2.67	3355	3435	3285	4360	2350	3355	3368.06	2.71	0	-6064	3675	3515	3250	3090	2825	3595	3170	115	1005	500	2340	5	1	22938906	781	-20.39	1.41	12	0.13	-167.00	2410.00	7880	20231221	-56.79	2555	20241010	33.27	6600	-48.41	20240103	2555	33.27	20241010	7880	-56.79	20231221	2555	33.27	20241010	3.15	N	317770	500	114 억		621735	N	N	0	N	00	N
89	20241016	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	140	2	4.35	2349960735	715230	88.58	3050	3410	2985	4175	2255	3215	3285.50	1.99	0	-108372	3511	3362	3091	2942	2671	3437	3017	115	960	500	2250	5	1	22938906	770	-20.09	1.39	12	3.12	-167.00	2410.00	7880	20231221	-57.42	2555	20241010	31.31	6600	-49.17	20240103	2555	31.31	20241010	7880	-57.42	20231221	2555	31.31	20241010	3.15	N	317770	500	114 억		457447	N	N	0	N	00	N
90	20241016	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	35	2	1.09	2151800200	655713	81.21	3050	3410	2985	4175	2255	3215	3281.64	1.99	0	-95536	3511	3362	3091	2942	2671	3437	3017	115	960	500	2250	5	1	22938906	746	-19.46	1.35	12	2.86	-167.00	2410.00	7880	20231221	-58.76	2555	20241010	27.20	6600	-50.76	20240103	2555	27.20	20241010	7880	-58.76	20231221	2555	27.20	20241010	3.15	N	317770	500	114 억		457447	N	N	0	N	00	N
91	20241016	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	115	2	3.58	2031638485	619054	76.67	3050	3410	2985	4175	2255	3215	3281.87	1.99	0	-91732	3511	3362	3091	2942	2671	3437	3017	115	960	500	2250	5	1	22938906	764	-19.94	1.38	12	2.70	-167.00	2410.00	7880	20231221	-57.74	2555	20241010	30.33	6600	-49.55	20240103	2555	30.33	20241010	7880	-57.74	20231221	2555	30.33	20241010	3.15	N	317770	500	114 억		457447	N	N	0	N	00	N
92	20241016	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	100	2	3.11	1928290165	588126	72.84	3050	3410	2985	4175	2255	3215	3278.72	1.99	0	-90683	3511	3362	3091	2942	2671	3437	3017	115	960	500	2250	5	1	22938906	760	-19.85	1.38	12	2.56	-167.00	2410.00	7880	20231221	-57.93	2555	20241010	29.75	6600	-49.77	20240103	2555	29.75	20241010	7880	-57.93	20231221	2555	29.75	20241010	3.15	N	317770	500	114 억		457447	N	N	0	N	00	N
93	20241016	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	95	2	2.95	1852620820	565337	70.02	3050	3410	2985	4175	2255	3215	3277.04	1.99	0	-96210	3511	3362	3091	2942	2671	3437	3017	115	960	500	2250	5	1	22938906	759	-19.82	1.37	12	2.46	-167.00	2410.00	7880	20231221	-57.99	2555	20241010	29.55	6600	-49.85	20240103	2555	29.55	20241010	7880	-57.99	20231221	2555	29.55	20241010	3.15	N	317770	500	114 억		457447	N	N	0	N	00	N
94	20241016	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	135	2	4.20	1672800510	510508	63.23	3050	3410	2985	4175	2255	3215	3276.76	1.99	0	-94817	3511	3362	3091	2942	2671	3437	3017	115	960	500	2250	5	1	22938906	768	-20.06	1.39	12	2.23	-167.00	2410.00	7880	20231221	-57.49	2555	20241010	31.12	6600	-49.24	20240103	2555	31.12	20241010	7880	-57.49	20231221	2555	31.12	20241010	3.15	N	317770	500	114 억		457447	N	N	0	N	00	N
95	20241016	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	125	2	3.89	1417016400	433863	53.73	3050	3410	2985	4175	2255	3215	3266.07	1.99	0	-110417	3511	3362	3091	2942	2671	3437	3017	115	960	500	2250	5	1	22938906	766	-20.00	1.39	12	1.89	-167.00	2410.00	7880	20231221	-57.61	2555	20241010	30.72	6600	-49.39	20240103	2555	30.72	20241010	7880	-57.61	20231221	2555	30.72	20241010	3.15	N	317770	500	114 억		457447	N	N	0	N	00	N
96	20241016	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-25	5	-0.78	283435270	91146	11.29	3050	3220	2985	4175	2255	3215	3109.45	1.99	0	-16168	3511	3362	3091	2942	2671	3437	3017	115	960	500	2250	5	1	22938906	732	-19.10	1.32	12	0.40	-167.00	2410.00	7880	20231221	-59.52	2555	20241010	24.85	6600	-51.67	20240103	2555	24.85	20241010	7880	-59.52	20231221	2555	24.85	20241010	3.15	N	317770	500	114 억		457447	N	N	0	N	00	N
97	20241015	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	375	2	13.20	2478789640	798156	603.57	2835	3240	2820	3690	1990	2840	3104.79	1.64	0	122531	2993	2916	2783	2706	2573	2955	2745	115	850	500	1980	5	1	22938906	737	-19.25	1.33	12	3.48	-167.00	2410.00	7880	20231221	-59.20	2555	20241010	25.83	6600	-51.29	20240103	2555	25.83	20241010	7880	-59.20	20231221	2555	25.83	20241010	3.52	N	317770	500	114 억		376342	N	N	0	N	00	N
98	20241015	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	355	2	12.50	2376665625	766309	579.48	2835	3240	2820	3690	1990	2840	3101.45	1.64	0	118934	2993	2916	2783	2706	2573	2955	2745	115	850	500	1980	5	1	22938906	733	-19.13	1.33	12	3.34	-167.00	2410.00	7880	20231221	-59.45	2555	20241010	25.05	6600	-51.59	20240103	2555	25.05	20241010	7880	-59.45	20231221	2555	25.05	20241010	3.52	N	317770	500	114 억		376342	N	N	0	N	00	N
99	20241015	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	305	2	10.74	1930434900	626542	473.79	2835	3220	2820	3690	1990	2840	3081.09	1.64	0	59351	2993	2916	2783	2706	2573	2955	2745	115	850	500	1980	5	1	22938906	721	-18.83	1.30	12	2.73	-167.00	2410.00	7880	20231221	-60.09	2555	20241010	23.09	6600	-52.35	20240103	2555	23.09	20241010	7880	-60.09	20231221	2555	23.09	20241010	3.52	N	317770	500	114 억		376342	N	N	0	N	00	N
100	20241015	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	265	2	9.33	1664702215	541817	409.72	2835	3220	2820	3690	1990	2840	3072.44	1.64	0	25418	2993	2916	2783	2706	2573	2955	2745	115	850	500	1980	5	1	22938906	712	-18.59	1.29	12	2.36	-167.00	2410.00	7880	20231221	-60.60	2555	20241010	21.53	6600	-52.95	20240103	2555	21.53	20241010	7880	-60.60	20231221	2555	21.53	20241010	3.52	N	317770	500	114 억		376342	N	N	0	N	00	N
101	20241015	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	190	2	6.69	730548470	243674	184.27	2835	3105	2820	3690	1990	2840	2998.06	1.64	0	31032	2993	2916	2783	2706	2573	2955	2745	115	850	500	1980	5	1	22938906	695	-18.14	1.26	12	1.06	-167.00	2410.00	7880	20231221	-61.55	2555	20241010	18.59	6600	-54.09	20240103	2555	18.59	20241010	7880	-61.55	20231221	2555	18.59	20241010	3.52	N	317770	500	114 억		376342	N	N	0	N	00	N
102	20241015	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	145	2	5.11	638716570	212914	161.01	2835	3105	2820	3690	1990	2840	2999.88	1.64	0	36956	2993	2916	2783	2706	2573	2955	2745	115	850	500	1980	5	1	22938906	685	-17.87	1.24	12	0.93	-167.00	2410.00	7880	20231221	-62.12	2555	20241010	16.83	6600	-54.77	20240103	2555	16.83	20241010	7880	-62.12	20231221	2555	16.83	20241010	3.52	N	317770	500	114 억		376342	N	N	0	N	00	N
103	20241015	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	220	2	7.75	478436130	159664	120.74	2835	3105	2820	3690	1990	2840	2996.52	1.64	0	42897	2993	2916	2783	2706	2573	2955	2745	115	850	500	1980	5	1	22938906	702	-18.32	1.27	12	0.70	-167.00	2410.00	7880	20231221	-61.17	2555	20241010	19.77	6600	-53.64	20240103	2555	19.77	20241010	7880	-61.17	20231221	2555	19.77	20241010	3.52	N	317770	500	114 억		376342	N	N	0	N	00	N
104	20241015	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	45	2	1.58	77965220	26797	20.26	2835	2950	2820	3690	1990	2840	2909.48	1.64	0	-1886	2993	2916	2783	2706	2573	2955	2745	115	850	500	1980	5	1	22938906	662	-17.28	1.20	12	0.12	-167.00	2410.00	7880	20231221	-63.39	2555	20241010	12.92	6600	-56.29	20240103	2555	12.92	20241010	7880	-63.39	20231221	2555	12.92	20241010	3.52	N	317770	500	114 억		376342	N	N	0	N	00	N
105	20241014	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	90	2	3.27	338129080	123018	19.68	2750	2860	2650	3575	1925	2750	2748.61	1.75	0	-5657	3016	2882	2736	2602	2456	2950	2670	115	825	500	1920	5	1	22938906	651	-17.01	1.18	12	0.54	-167.00	2410.00	7880	20231221	-63.96	2555	20241010	11.15	6600	-56.97	20240103	2555	11.15	20241010	7880	-63.96	20231221	2555	11.15	20241010	3.23	N	317770	500	114 억		400410	N	N	0	N	00	N
106	20241014	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	95	2	3.45	312059230	113850	18.22	2750	2860	2650	3575	1925	2750	2740.97	1.75	0	-8752	3016	2882	2736	2602	2456	2950	2670	115	825	500	1920	5	1	22938906	653	-17.04	1.18	12	0.50	-167.00	2410.00	7880	20231221	-63.90	2555	20241010	11.35	6600	-56.89	20240103	2555	11.35	20241010	7880	-63.90	20231221	2555	11.35	20241010	3.23	N	317770	500	114 억		400410	N	N	0	N	00	N
107	20241014	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-20	5	-0.73	205115495	75716	12.11	2750	2770	2650	3575	1925	2750	2709.01	1.75	0	-20919	3016	2882	2736	2602	2456	2950	2670	115	825	500	1920	5	1	22938906	626	-16.35	1.13	12	0.33	-167.00	2410.00	7880	20231221	-65.36	2555	20241010	6.85	6600	-58.64	20240103	2555	6.85	20241010	7880	-65.36	20231221	2555	6.85	20241010	3.23	N	317770	500	114 억		400410	N	N	0	N	00	N
108	20241014	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-20	5	-0.73	186298390	68831	11.01	2750	2770	2650	3575	1925	2750	2706.61	1.75	0	-25303	3016	2882	2736	2602	2456	2950	2670	115	825	500	1920	5	1	22938906	626	-16.35	1.13	12	0.30	-167.00	2410.00	7880	20231221	-65.36	2555	20241010	6.85	6600	-58.64	20240103	2555	6.85	20241010	7880	-65.36	20231221	2555	6.85	20241010	3.23	N	317770	500	114 억		400410	N	N	0	N	00	N
109	20241014	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-30	5	-1.09	161078435	59609	9.54	2750	2770	2650	3575	1925	2750	2702.25	1.75	0	-24283	3016	2882	2736	2602	2456	2950	2670	115	825	500	1920	5	1	22938906	624	-16.29	1.13	12	0.26	-167.00	2410.00	7880	20231221	-65.48	2555	20241010	6.46	6600	-58.79	20240103	2555	6.46	20241010	7880	-65.48	20231221	2555	6.46	20241010	3.23	N	317770	500	114 억		400410	N	N	0	N	00	N
110	20241014	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-45	5	-1.64	139106670	51483	8.24	2750	2770	2650	3575	1925	2750	2701.99	1.75	0	-24226	3016	2882	2736	2602	2456	2950	2670	115	825	500	1920	5	1	22938906	620	-16.20	1.12	12	0.22	-167.00	2410.00	7880	20231221	-65.67	2555	20241010	5.87	6600	-59.02	20240103	2555	5.87	20241010	7880	-65.67	20231221	2555	5.87	20241010	3.23	N	317770	500	114 억		400410	N	N	0	N	00	N
111	20241014	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-40	5	-1.45	110417740	40886	6.54	2750	2770	2650	3575	1925	2750	2700.62	1.75	0	-23614	3016	2882	2736	2602	2456	2950	2670	115	825	500	1920	5	1	22938906	622	-16.23	1.12	12	0.18	-167.00	2410.00	7880	20231221	-65.61	2555	20241010	6.07	6600	-58.94	20240103	2555	6.07	20241010	7880	-65.61	20231221	2555	6.07	20241010	3.23	N	317770	500	114 억		400410	N	N	0	N	00	N
112	20241014	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-60	5	-2.18	69097070	25661	4.11	2750	2770	2650	3575	1925	2750	2692.69	1.75	0	-18697	3016	2882	2736	2602	2456	2950	2670	115	825	500	1920	5	1	22938906	617	-16.11	1.12	12	0.11	-167.00	2410.00	7880	20231221	-65.86	2555	20241010	5.28	6600	-59.24	20240103	2555	5.28	20241010	7880	-65.86	20231221	2555	5.28	20241010	3.23	N	317770	500	114 억		400410	N	N	0	N	00	N
113	20241011	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	145	2	5.57	1602247800	577420	236.97	2610	2870	2590	3385	1825	2605	2774.84	1.72	0	111709	2725	2665	2610	2550	2495	2637	2522	115	780	500	1820	5	1	22938906	631	-16.47	1.14	12	2.52	-167.00	2410.00	7880	20231221	-65.10	2555	20241010	7.63	6600	-58.33	20240103	2555	7.63	20241010	7880	-65.10	20231221	2555	7.63	20241010	3.03	N	317770	500	114 억		393710	N	N	0	N	00	N
114	20241011	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	160	2	6.14	1556574910	560810	230.15	2610	2870	2590	3385	1825	2605	2775.58	1.72	0	112523	2725	2665	2610	2550	2495	2637	2522	115	780	500	1820	5	1	22938906	634	-16.56	1.15	12	2.44	-167.00	2410.00	7880	20231221	-64.91	2555	20241010	8.22	6600	-58.11	20240103	2555	8.22	20241010	7880	-64.91	20231221	2555	8.22	20241010	3.03	N	317770	500	114 억		393710	N	N	0	N	00	N
115	20241011	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	195	2	7.49	1438824915	518048	212.60	2610	2870	2590	3385	1825	2605	2777.40	1.72	0	104845	2725	2665	2610	2550	2495	2637	2522	115	780	500	1820	5	1	22938906	642	-16.77	1.16	12	2.26	-167.00	2410.00	7880	20231221	-64.47	2555	20241010	9.59	6600	-57.58	20240103	2555	9.59	20241010	7880	-64.47	20231221	2555	9.59	20241010	3.03	N	317770	500	114 억		393710	N	N	0	N	00	N
116	20241011	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	155	2	5.95	1314383760	473629	194.37	2610	2870	2590	3385	1825	2605	2775.13	1.72	0	82037	2725	2665	2610	2550	2495	2637	2522	115	780	500	1820	5	1	22938906	633	-16.53	1.15	12	2.06	-167.00	2410.00	7880	20231221	-64.97	2555	20241010	8.02	6600	-58.18	20240103	2555	8.02	20241010	7880	-64.97	20231221	2555	8.02	20241010	3.03	N	317770	500	114 억		393710	N	N	0	N	00	N
117	20241011	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	185	2	7.10	1283276860	462427	189.78	2610	2870	2590	3385	1825	2605	2775.09	1.72	0	80861	2725	2665	2610	2550	2495	2637	2522	115	780	500	1820	5	1	22938906	640	-16.71	1.16	12	2.02	-167.00	2410.00	7880	20231221	-64.59	2555	20241010	9.20	6600	-57.73	20240103	2555	9.20	20241010	7880	-64.59	20231221	2555	9.20	20241010	3.03	N	317770	500	114 억		393710	N	N	0	N	00	N
118	20241011	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	185	2	7.10	1245371850	448812	184.19	2610	2870	2590	3385	1825	2605	2774.82	1.72	0	82099	2725	2665	2610	2550	2495	2637	2522	115	780	500	1820	5	1	22938906	640	-16.71	1.16	12	1.96	-167.00	2410.00	7880	20231221	-64.59	2555	20241010	9.20	6600	-57.73	20240103	2555	9.20	20241010	7880	-64.59	20231221	2555	9.20	20241010	3.03	N	317770	500	114 억		393710	N	N	0	N	00	N
119	20241011	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	165	2	6.33	1123843595	405368	166.36	2610	2870	2590	3385	1825	2605	2772.40	1.72	0	77437	2725	2665	2610	2550	2495	2637	2522	115	780	500	1820	5	1	22938906	635	-16.59	1.15	12	1.77	-167.00	2410.00	7880	20231221	-64.85	2555	20241010	8.41	6600	-58.03	20240103	2555	8.41	20241010	7880	-64.85	20231221	2555	8.41	20241010	3.03	N	317770	500	114 억		393710	N	N	0	N	00	N
120	20241011	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	170	2	6.53	636568095	230057	94.41	2610	2870	2590	3385	1825	2605	2767.00	1.72	0	56883	2725	2665	2610	2550	2495	2637	2522	115	780	500	1820	5	1	22938906	637	-16.62	1.15	12	1.00	-167.00	2410.00	7880	20231221	-64.78	2555	20241010	8.61	6600	-57.95	20240103	2555	8.61	20241010	7880	-64.78	20231221	2555	8.61	20241010	3.03	N	317770	500	114 억		393710	N	N	0	N	00	N
121	20241010	161136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2605	-35	5	-1.33	630925325	243495	50.00	2640	2670	2555	3430	1850	2640	2591.12	2.15	0	-65493	2893	2766	2673	2546	2453	2830	2610	115	790	500	1840	5	1	22938906	598	-15.60	1.08	12	1.06	-167.00	2410.00	8000	20230926	-67.44	2555	20241010	1.96	6600	-60.53	20240103	2555	1.96	20241010	7880	-66.94	20231221	2555	1.96	20241010	3.09	N	317770	500	114 억		493122	N	N	0	N	00	N
122	20241010	151154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2560	-80	5	-3.03	584606900	225559	46.31	2640	2670	2555	3430	1850	2640	2591.81	2.15	0	-61213	2893	2766	2673	2546	2453	2830	2610	115	790	500	1840	5	1	22938906	587	-15.33	1.06	12	0.98	-167.00	2410.00	8000	20230926	-68.00	2555	20241010	0.20	6600	-61.21	20240103	2555	0.20	20241010	7880	-67.51	20231221	2555	0.20	20241010	3.09	N	317770	500	114 억		493122	N	N	0	N	00	N
123	20241010	141148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2590	-50	5	-1.89	400207440	153858	31.59	2640	2670	2575	3430	1850	2640	2601.15	2.15	0	-55216	2893	2766	2673	2546	2453	2830	2610	115	790	500	1840	5	1	22938906	594	-15.51	1.07	12	0.67	-167.00	2410.00	8000	20230926	-67.62	2575	20241010	0.58	6600	-60.76	20240103	2575	0.58	20241010	7880	-67.13	20231221	2575	0.58	20241010	3.09	N	317770	500	114 억		493122	N	N	0	N	00	N
124	20241010	131144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2585	-55	5	-2.08	363305360	139569	28.66	2640	2670	2575	3430	1850	2640	2603.05	2.15	0	-55622	2893	2766	2673	2546	2453	2830	2610	115	790	500	1840	5	1	22938906	593	-15.48	1.07	12	0.61	-167.00	2410.00	8000	20230926	-67.69	2575	20241010	0.39	6600	-60.83	20240103	2575	0.39	20241010	7880	-67.20	20231221	2575	0.39	20241010	3.09	N	317770	500	114 억		493122	N	N	0	N	00	N
125	20241010	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-25	5	-0.95	186195995	71192	14.62	2640	2670	2595	3430	1850	2640	2615.41	2.15	0	-19304	2893	2766	2673	2546	2453	2830	2610	115	790	500	1840	5	1	22938906	600	-15.66	1.09	12	0.31	-167.00	2410.00	8000	20230926	-67.31	2580	20241008	1.36	6600	-60.38	20240103	2580	1.36	20241008	7880	-66.81	20231221	2580	1.36	20241008	3.09	N	317770	500	114 억		493122	N	N	0	N	00	N
126	20241010	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-20	5	-0.76	183502550	70160	14.41	2640	2670	2595	3430	1850	2640	2615.49	2.15	0	-19057	2893	2766	2673	2546	2453	2830	2610	115	790	500	1840	5	1	22938906	601	-15.69	1.09	12	0.31	-167.00	2410.00	8000	20230926	-67.25	2580	20241008	1.55	6600	-60.30	20240103	2580	1.55	20241008	7880	-66.75	20231221	2580	1.55	20241008	3.09	N	317770	500	114 억		493122	N	N	0	N	00	N
127	20241010	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	-30	5	-1.14	164877615	63012	12.94	2640	2670	2595	3430	1850	2640	2616.61	2.15	0	-19073	2893	2766	2673	2546	2453	2830	2610	115	790	500	1840	5	1	22938906	599	-15.63	1.08	12	0.27	-167.00	2410.00	8000	20230926	-67.38	2580	20241008	1.16	6600	-60.45	20240103	2580	1.16	20241008	7880	-66.88	20231221	2580	1.16	20241008	3.09	N	317770	500	114 억		493122	N	N	0	N	00	N
128	20241010	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-20	5	-0.76	57391045	21747	4.47	2640	2670	2615	3430	1850	2640	2639.03	2.15	0	-470	2893	2766	2673	2546	2453	2830	2610	115	790	500	1840	5	1	22938906	601	-15.69	1.09	12	0.09	-167.00	2410.00	8000	20230926	-67.25	2580	20241008	1.55	6600	-60.30	20240103	2580	1.55	20241008	7880	-66.75	20231221	2580	1.55	20241008	3.09	N	317770	500	114 억		493122	N	N	0	N	00	N
129	20241008	161133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2640	-15	5	-0.56	1155216885	437821	309.00	2595	2800	2580	3450	1860	2655	2638.56	2.28	0	55158	2791	2722	2676	2607	2561	2700	2585	115	795	500	1850	5	1	22938906	606	-15.81	1.10	12	1.91	-167.00	2410.00	8000	20230926	-67.00	2580	20241008	2.33	6600	-60.00	20240103	2580	2.33	20241008	7880	-66.50	20231221	2580	2.33	20241008	3.18	N	317770	500	114 억		523831	N	N	0	N	00	N
130	20241008	151144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2630	-25	5	-0.94	1107692930	419810	296.29	2595	2800	2580	3450	1860	2655	2638.56	2.28	0	61776	2791	2722	2676	2607	2561	2700	2585	115	795	500	1850	5	1	22938906	603	-15.75	1.09	12	1.83	-167.00	2410.00	8000	20230926	-67.12	2580	20241008	1.94	6600	-60.15	20240103	2580	1.94	20241008	7880	-66.62	20231221	2580	1.94	20241008	3.18	N	317770	500	114 억		523831	N	N	0	N	00	N
131	20241008	141139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2630	-25	5	-0.94	1073872360	406918	287.19	2595	2800	2580	3450	1860	2655	2639.04	2.28	0	65317	2791	2722	2676	2607	2561	2700	2585	115	795	500	1850	5	1	22938906	603	-15.75	1.09	12	1.77	-167.00	2410.00	8000	20230926	-67.12	2580	20241008	1.94	6600	-60.15	20240103	2580	1.94	20241008	7880	-66.62	20231221	2580	1.94	20241008	3.18	N	317770	500	114 억		523831	N	N	0	N	00	N
132	20241008	131137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2625	-30	5	-1.13	1027763995	389314	274.76	2595	2800	2580	3450	1860	2655	2639.94	2.28	0	74957	2791	2722	2676	2607	2561	2700	2585	115	795	500	1850	5	1	22938906	602	-15.72	1.09	12	1.70	-167.00	2410.00	8000	20230926	-67.19	2580	20241008	1.74	6600	-60.23	20240103	2580	1.74	20241008	7880	-66.69	20231221	2580	1.74	20241008	3.18	N	317770	500	114 억		523831	N	N	0	N	00	N
133	20241008	121139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2655	0	3	0.00	990221150	375058	264.70	2595	2800	2580	3450	1860	2655	2640.18	2.28	0	75524	2791	2722	2676	2607	2561	2700	2585	115	795	500	1850	5	1	22938906	609	-15.90	1.10	12	1.64	-167.00	2410.00	8000	20230926	-66.81	2580	20241008	2.91	6600	-59.77	20240103	2580	2.91	20241008	7880	-66.31	20231221	2580	2.91	20241008	3.18	N	317770	500	114 억		523831	N	N	0	N	00	N
134	20241008	111137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2640	-15	5	-0.56	208279745	79418	56.05	2595	2670	2580	3450	1860	2655	2622.58	2.28	0	5905	2791	2722	2676	2607	2561	2700	2585	115	795	500	1850	5	1	22938906	606	-15.81	1.10	12	0.35	-167.00	2410.00	8000	20230926	-67.00	2580	20241008	2.33	6600	-60.00	20240103	2580	2.33	20241008	7880	-66.50	20231221	2580	2.33	20241008	3.18	N	317770	500	114 억		523831	N	N	0	N	00	N
135	20241008	101138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2625	-30	5	-1.13	157941835	60249	42.52	2595	2670	2580	3450	1860	2655	2621.48	2.28	0	8522	2791	2722	2676	2607	2561	2700	2585	115	795	500	1850	5	1	22938906	602	-15.72	1.09	12	0.26	-167.00	2410.00	8000	20230926	-67.19	2580	20241008	1.74	6600	-60.23	20240103	2580	1.74	20241008	7880	-66.69	20231221	2580	1.74	20241008	3.18	N	317770	500	114 억		523831	N	N	0	N	00	N
136	20241008	091140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2670	15	2	0.56	81360620	31130	21.97	2595	2670	2580	3450	1860	2655	2613.58	2.28	0	8418	2791	2722	2676	2607	2561	2700	2585	115	795	500	1850	5	1	22938906	612	-15.99	1.11	12	0.14	-167.00	2410.00	8000	20230926	-66.62	2580	20241008	3.49	6600	-59.55	20240103	2580	3.49	20241008	7880	-66.12	20231221	2580	3.49	20241008	3.18	N	317770	500	114 억		523831	N	N	0	N	00	N
137	20241007	161154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2655	-75	5	-2.75	375852220	140903	20.84	2730	2745	2630	3545	1915	2730	2667.85	2.32	0	19003	2876	2802	2746	2672	2616	2775	2645	115	815	500	1910	5	1	22938906	609	-15.90	1.10	12	0.61	-167.00	2410.00	8200	20230922	-67.62	2630	20241007	0.95	6600	-59.77	20240103	2630	0.95	20241007	7880	-66.31	20231221	2630	0.95	20241007	3.17	N	317770	500	114 억		531645	N	N	0	N	00	N
138	20241007	151106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2655	-75	5	-2.75	316504115	118546	17.54	2730	2745	2630	3545	1915	2730	2669.88	2.32	0	15623	2876	2802	2746	2672	2616	2775	2645	115	815	500	1910	5	1	22938906	609	-15.90	1.10	12	0.52	-167.00	2410.00	8200	20230922	-67.62	2630	20241007	0.95	6600	-59.77	20240103	2630	0.95	20241007	7880	-66.31	20231221	2630	0.95	20241007	3.17	N	317770	500	114 억		531645	N	N	0	N	00	N
139	20241007	141127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2670	-60	5	-2.20	283828300	106264	15.72	2730	2745	2630	3545	1915	2730	2670.97	2.32	0	14576	2876	2802	2746	2672	2616	2775	2645	115	815	500	1910	5	1	22938906	612	-15.99	1.11	12	0.46	-167.00	2410.00	8200	20230922	-67.44	2630	20241007	1.52	6600	-59.55	20240103	2630	1.52	20241007	7880	-66.12	20231221	2630	1.52	20241007	3.17	N	317770	500	114 억		531645	N	N	0	N	00	N
140	20241007	131101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2680	-50	5	-1.83	229215840	85772	12.69	2730	2745	2630	3545	1915	2730	2672.39	2.32	0	12338	2876	2802	2746	2672	2616	2775	2645	115	815	500	1910	5	1	22938906	615	-16.05	1.11	12	0.37	-167.00	2410.00	8200	20230922	-67.32	2630	20241007	1.90	6600	-59.39	20240103	2630	1.90	20241007	7880	-65.99	20231221	2630	1.90	20241007	3.17	N	317770	500	114 억		531645	N	N	0	N	00	N
141	20241007	121126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2690	-40	5	-1.47	203425045	76117	11.26	2730	2745	2630	3545	1915	2730	2672.53	2.32	0	8858	2876	2802	2746	2672	2616	2775	2645	115	815	500	1910	5	1	22938906	617	-16.11	1.12	12	0.33	-167.00	2410.00	8200	20230922	-67.20	2630	20241007	2.28	6600	-59.24	20240103	2630	2.28	20241007	7880	-65.86	20231221	2630	2.28	20241007	3.17	N	317770	500	114 억		531645	N	N	0	N	00	N
142	20241007	111044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2680	-50	5	-1.83	179265345	67084	9.92	2730	2745	2630	3545	1915	2730	2672.25	2.32	0	6261	2876	2802	2746	2672	2616	2775	2645	115	815	500	1910	5	1	22938906	615	-16.05	1.11	12	0.29	-167.00	2410.00	8200	20230922	-67.32	2630	20241007	1.90	6600	-59.39	20240103	2630	1.90	20241007	7880	-65.99	20231221	2630	1.90	20241007	3.17	N	317770	500	114 억		531645	N	N	0	N	00	N
143	20241007	101038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2695	-35	5	-1.28	150656550	56339	8.33	2730	2745	2630	3545	1915	2730	2674.11	2.32	0	4725	2876	2802	2746	2672	2616	2775	2645	115	815	500	1910	5	1	22938906	618	-16.14	1.12	12	0.25	-167.00	2410.00	8200	20230922	-67.13	2630	20241007	2.47	6600	-59.17	20240103	2630	2.47	20241007	7880	-65.80	20231221	2630	2.47	20241007	3.17	N	317770	500	114 억		531645	N	N	0	N	00	N
144	20241007	091121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2655	-75	5	-2.75	59168680	22153	3.28	2730	2745	2630	3545	1915	2730	2670.91	2.32	0	-2199	2876	2802	2746	2672	2616	2775	2645	115	815	500	1910	5	1	22938906	609	-15.90	1.10	12	0.10	-167.00	2410.00	8200	20230922	-67.62	2630	20241007	0.95	6600	-59.77	20240103	2630	0.95	20241007	7880	-66.31	20231221	2630	0.95	20241007	3.17	N	317770	500	114 억		531645	N	N	0	N	00	N
145	20241004	161008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2730	-100	5	-3.53	756133490	274571	221.03	2785	2820	2690	3675	1985	2830	2753.87	0.95	0	8345	3003	2916	2853	2766	2703	2885	2735	115	845	500	1980	5	1	22938906	626	-16.35	1.13	12	1.20	-167.00	2410.00	8260	20230921	-66.95	2690	20241004	1.49	6600	-58.64	20240103	2690	1.49	20241004	7880	-65.36	20231221	2690	1.49	20241004	3.14	N	317770	500	114 억		217261	N	N	0	N	00	N
146	20241004	151024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2735	-95	5	-3.36	699092340	253642	204.18	2785	2820	2690	3675	1985	2830	2756.22	0.95	0	10008	3003	2916	2853	2766	2703	2885	2735	115	845	500	1980	5	1	22938906	627	-16.38	1.13	12	1.11	-167.00	2410.00	8260	20230921	-66.89	2690	20241004	1.67	6600	-58.56	20240103	2690	1.67	20241004	7880	-65.29	20231221	2690	1.67	20241004	3.14	N	317770	500	114 억		217261	N	N	0	N	00	N
147	20241004	141006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2765	-65	5	-2.30	555170570	201091	161.88	2785	2820	2690	3675	1985	2830	2760.79	0.95	0	11107	3003	2916	2853	2766	2703	2885	2735	115	845	500	1980	5	1	22938906	634	-16.56	1.15	12	0.88	-167.00	2410.00	8260	20230921	-66.53	2690	20241004	2.79	6600	-58.11	20240103	2690	2.79	20241004	7880	-64.91	20231221	2690	2.79	20241004	3.14	N	317770	500	114 억		217261	N	N	0	N	00	N
148	20241004	131021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2765	-65	5	-2.30	506798015	183575	147.78	2785	2820	2690	3675	1985	2830	2760.71	0.95	0	12184	3003	2916	2853	2766	2703	2885	2735	115	845	500	1980	5	1	22938906	634	-16.56	1.15	12	0.80	-167.00	2410.00	8260	20230921	-66.53	2690	20241004	2.79	6600	-58.11	20240103	2690	2.79	20241004	7880	-64.91	20231221	2690	2.79	20241004	3.14	N	317770	500	114 억		217261	N	N	0	N	00	N
149	20241004	121018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2800	-30	5	-1.06	440621300	159731	128.58	2785	2820	2690	3675	1985	2830	2758.52	0.95	0	9205	3003	2916	2853	2766	2703	2885	2735	115	845	500	1980	5	1	22938906	642	-16.77	1.16	12	0.70	-167.00	2410.00	8260	20230921	-66.10	2690	20241004	4.09	6600	-57.58	20240103	2690	4.09	20241004	7880	-64.47	20231221	2690	4.09	20241004	3.14	N	317770	500	114 억		217261	N	N	0	N	00	N
150	20241004	111010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2770	-60	5	-2.12	352178555	128137	103.15	2785	2815	2690	3675	1985	2830	2748.45	0.95	0	8253	3003	2916	2853	2766	2703	2885	2735	115	845	500	1980	5	1	22938906	635	-16.59	1.15	12	0.56	-167.00	2410.00	8260	20230921	-66.46	2690	20241004	2.97	6600	-58.03	20240103	2690	2.97	20241004	7880	-64.85	20231221	2690	2.97	20241004	3.14	N	317770	500	114 억		217261	N	N	0	N	00	N
151	20241004	101014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2750	-80	5	-2.83	226741850	82565	66.46	2785	2815	2690	3675	1985	2830	2746.22	0.95	0	-5240	3003	2916	2853	2766	2703	2885	2735	115	845	500	1980	5	1	22938906	631	-16.47	1.14	12	0.36	-167.00	2410.00	8260	20230921	-66.71	2690	20241004	2.23	6600	-58.33	20240103	2690	2.23	20241004	7880	-65.10	20231221	2690	2.23	20241004	3.14	N	317770	500	114 억		217261	N	N	0	N	00	N
152	20241004	091017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2785	-45	5	-1.59	50492535	18090	14.56	2785	2815	2775	3675	1985	2830	2791.18	0.95	0	1928	3003	2916	2853	2766	2703	2885	2735	115	845	500	1980	5	1	22938906	639	-16.68	1.16	12	0.08	-167.00	2410.00	8260	20230921	-66.28	2775	20241004	0.36	6600	-57.80	20240103	2775	0.36	20241004	7880	-64.66	20231221	2775	0.36	20241004	3.14	N	317770	500	114 억		217261	N	N	0	N	00	N
153	20241002	161006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2830	-110	5	-3.74	352688515	124159	143.04	2940	2940	2790	3820	2060	2940	2840.89	0.97	0	-4715	3120	3030	2980	2890	2840	3005	2865	115	880	500	2050	5	1	22938906	649	-16.95	1.17	12	0.54	-167.00	2410.00	8500	20230920	-66.71	2790	20241002	1.43	6600	-57.12	20240103	2790	1.43	20241002	7880	-64.09	20231221	2790	1.43	20241002	3.18	N	317770	500	114 억		221967	N	N	0	N	00	N
154	20241002	151018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2840	-100	5	-3.40	310629010	109255	125.87	2940	2940	2790	3820	2060	2940	2843.16	0.97	0	326	3120	3030	2980	2890	2840	3005	2865	115	880	500	2050	5	1	22938906	651	-17.01	1.18	12	0.48	-167.00	2410.00	8500	20230920	-66.59	2790	20241002	1.79	6600	-56.97	20240103	2790	1.79	20241002	7880	-63.96	20231221	2790	1.79	20241002	3.18	N	317770	500	114 억		221967	N	N	0	N	00	N
155	20241002	141020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2880	-60	5	-2.04	251370785	88276	101.70	2940	2940	2790	3820	2060	2940	2847.56	0.97	0	3353	3120	3030	2980	2890	2840	3005	2865	115	880	500	2050	5	1	22938906	661	-17.25	1.20	12	0.38	-167.00	2410.00	8500	20230920	-66.12	2790	20241002	3.23	6600	-56.36	20240103	2790	3.23	20241002	7880	-63.45	20231221	2790	3.23	20241002	3.18	N	317770	500	114 억		221967	N	N	0	N	00	N
156	20241002	131010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2890	-50	5	-1.70	248649770	87328	100.60	2940	2940	2790	3820	2060	2940	2847.31	0.97	0	3953	3120	3030	2980	2890	2840	3005	2865	115	880	500	2050	5	1	22938906	663	-17.31	1.20	12	0.38	-167.00	2410.00	8500	20230920	-66.00	2790	20241002	3.58	6600	-56.21	20240103	2790	3.58	20241002	7880	-63.32	20231221	2790	3.58	20241002	3.18	N	317770	500	114 억		221967	N	N	0	N	00	N
157	20241002	121010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2860	-80	5	-2.72	222366430	78144	90.02	2940	2940	2790	3820	2060	2940	2845.60	0.97	0	-301	3120	3030	2980	2890	2840	3005	2865	115	880	500	2050	5	1	22938906	656	-17.13	1.19	12	0.34	-167.00	2410.00	8500	20230920	-66.35	2790	20241002	2.51	6600	-56.67	20240103	2790	2.51	20241002	7880	-63.71	20231221	2790	2.51	20241002	3.18	N	317770	500	114 억		221967	N	N	0	N	00	N
158	20241002	110958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2875	-65	5	-2.21	181927085	63958	73.68	2940	2940	2790	3820	2060	2940	2844.48	0.97	0	-1699	3120	3030	2980	2890	2840	3005	2865	115	880	500	2050	5	1	22938906	659	-17.22	1.19	12	0.28	-167.00	2410.00	8500	20230920	-66.18	2790	20241002	3.05	6600	-56.44	20240103	2790	3.05	20241002	7880	-63.52	20231221	2790	3.05	20241002	3.18	N	317770	500	114 억		221967	N	N	0	N	00	N
159	20241002	100953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2860	-80	5	-2.72	145048035	51053	58.81	2940	2940	2790	3820	2060	2940	2841.13	0.97	0	-4913	3120	3030	2980	2890	2840	3005	2865	115	880	500	2050	5	1	22938906	656	-17.13	1.19	12	0.22	-167.00	2410.00	8500	20230920	-66.35	2790	20241002	2.51	6600	-56.67	20240103	2790	2.51	20241002	7880	-63.71	20231221	2790	2.51	20241002	3.18	N	317770	500	114 억		221967	N	N	0	N	00	N
160	20241002	090955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2890	-50	5	-1.70	30921470	10700	12.33	2940	2940	2850	3820	2060	2940	2889.86	0.97	0	448	3120	3030	2980	2890	2840	3005	2865	115	880	500	2050	5	1	22938906	663	-17.31	1.20	12	0.05	-167.00	2410.00	8500	20230920	-66.00	2850	20241002	1.40	6600	-56.21	20240103	2850	1.40	20241002	7880	-63.32	20231221	2850	1.40	20241002	3.18	N	317770	500	114 억		221967	N	N	0	N	00	N