KissMeData/045970/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	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	215	2	4.88	438202510	96067	348.59	4305	4690	4300	5730	3090	4410	4561.41	2.16	0	18899	4593	4501	4453	4361	4313	4477	4337	132	1320	500	3260	5	1	26314876	1217	-4.62	1.10	12	0.37	-1002.00	4210.00	10440	20240711	-55.70	4210	20241025	9.86	10440	-55.70	20240711	4210	9.86	20241025	10440	-55.70	20240711	4210	9.86	20241025	0.07	N	045970	500	131 억		568001	N	N	0	N	00	N
3	20241031	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	175	2	3.97	414209705	90853	329.67	4305	4690	4300	5730	3090	4410	4559.12	2.16	0	18022	4593	4501	4453	4361	4313	4477	4337	132	1320	500	3260	5	1	26314876	1207	-4.58	1.09	12	0.35	-1002.00	4210.00	10440	20240711	-56.08	4210	20241025	8.91	10440	-56.08	20240711	4210	8.91	20241025	10440	-56.08	20240711	4210	8.91	20241025	0.07	N	045970	500	131 억		568001	N	N	0	N	00	N
4	20241031	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	185	2	4.20	371962985	81669	296.34	4305	4690	4300	5730	3090	4410	4554.52	2.16	0	15416	4593	4501	4453	4361	4313	4477	4337	132	1320	500	3260	5	1	26314876	1209	-4.59	1.09	12	0.31	-1002.00	4210.00	10440	20240711	-55.99	4210	20241025	9.14	10440	-55.99	20240711	4210	9.14	20241025	10440	-55.99	20240711	4210	9.14	20241025	0.07	N	045970	500	131 억		568001	N	N	0	N	00	N
5	20241031	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	140	2	3.17	240041105	53245	193.20	4305	4645	4300	5730	3090	4410	4508.24	2.16	0	10110	4593	4501	4453	4361	4313	4477	4337	132	1320	500	3260	5	1	26314876	1197	-4.54	1.08	12	0.20	-1002.00	4210.00	10440	20240711	-56.42	4210	20241025	8.08	10440	-56.42	20240711	4210	8.08	20241025	10440	-56.42	20240711	4210	8.08	20241025	0.07	N	045970	500	131 억		568001	N	N	0	N	00	N
6	20241031	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	145	2	3.29	155902485	34968	126.88	4305	4625	4300	5730	3090	4410	4458.43	2.16	0	5864	4593	4501	4453	4361	4313	4477	4337	132	1320	500	3260	5	1	26314876	1199	-4.55	1.08	12	0.13	-1002.00	4210.00	10440	20240711	-56.37	4210	20241025	8.19	10440	-56.37	20240711	4210	8.19	20241025	10440	-56.37	20240711	4210	8.19	20241025	0.07	N	045970	500	131 억		568001	N	N	0	N	00	N
7	20241031	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	60	2	1.36	76756680	17628	63.96	4305	4470	4300	5730	3090	4410	4354.25	2.16	0	6147	4593	4501	4453	4361	4313	4477	4337	132	1320	500	3260	5	1	26314876	1176	-4.46	1.06	12	0.07	-1002.00	4210.00	10440	20240711	-57.18	4210	20241025	6.18	10440	-57.18	20240711	4210	6.18	20241025	10440	-57.18	20240711	4210	6.18	20241025	0.07	N	045970	500	131 억		568001	N	N	0	N	00	N
8	20241031	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-60	5	-1.36	51618150	11939	43.32	4305	4410	4300	5730	3090	4410	4323.49	2.16	0	3240	4593	4501	4453	4361	4313	4477	4337	132	1320	500	3260	5	1	26314876	1145	-4.34	1.03	12	0.05	-1002.00	4210.00	10440	20240711	-58.33	4210	20241025	3.33	10440	-58.33	20240711	4210	3.33	20241025	10440	-58.33	20240711	4210	3.33	20241025	0.07	N	045970	500	131 억		568001	N	N	0	N	00	N
9	20241031	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-105	5	-2.38	13221225	3073	11.15	4305	4305	4300	5730	3090	4410	4302.38	2.16	0	-182	4593	4501	4453	4361	4313	4477	4337	132	1320	500	3260	5	1	26314876	1133	-4.30	1.02	12	0.01	-1002.00	4210.00	10440	20240711	-58.76	4210	20241025	2.26	10440	-58.76	20240711	4210	2.26	20241025	10440	-58.76	20240711	4210	2.26	20241025	0.07	N	045970	500	131 억		568001	N	N	0	N	00	N
10	20241030	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-80	5	-1.78	116675630	26218	64.00	4445	4545	4405	5830	3145	4490	4450.22	2.19	0	-7142	4606	4547	4441	4382	4276	4577	4412	132	1340	500	3320	5	1	26314876	1160	-4.40	1.05	12	0.10	-1002.00	4210.00	10440	20240711	-57.76	4210	20241025	4.75	10440	-57.76	20240711	4210	4.75	20241025	10440	-57.76	20240711	4210	4.75	20241025	0.08	N	045970	500	131 억		575120	N	N	0	N	00	N
11	20241030	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-70	5	-1.56	111000930	24931	60.86	4445	4545	4410	5830	3145	4490	4452.33	2.19	0	-6973	4606	4547	4441	4382	4276	4577	4412	132	1340	500	3320	5	1	26314876	1163	-4.41	1.05	12	0.09	-1002.00	4210.00	10440	20240711	-57.66	4210	20241025	4.99	10440	-57.66	20240711	4210	4.99	20241025	10440	-57.66	20240711	4210	4.99	20241025	0.08	N	045970	500	131 억		575120	N	N	0	N	00	N
12	20241030	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-55	5	-1.22	87553580	19627	47.91	4445	4545	4425	5830	3145	4490	4460.87	2.19	0	-2825	4606	4547	4441	4382	4276	4577	4412	132	1340	500	3320	5	1	26314876	1167	-4.43	1.05	12	0.07	-1002.00	4210.00	10440	20240711	-57.52	4210	20241025	5.34	10440	-57.52	20240711	4210	5.34	20241025	10440	-57.52	20240711	4210	5.34	20241025	0.08	N	045970	500	131 억		575120	N	N	0	N	00	N
13	20241030	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-60	5	-1.34	83380525	18686	45.61	4445	4545	4430	5830	3145	4490	4462.19	2.19	0	-2379	4606	4547	4441	4382	4276	4577	4412	132	1340	500	3320	5	1	26314876	1166	-4.42	1.05	12	0.07	-1002.00	4210.00	10440	20240711	-57.57	4210	20241025	5.23	10440	-57.57	20240711	4210	5.23	20241025	10440	-57.57	20240711	4210	5.23	20241025	0.08	N	045970	500	131 억		575120	N	N	0	N	00	N
14	20241030	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-35	5	-0.78	64026395	14324	34.97	4445	4545	4440	5830	3145	4490	4469.87	2.19	0	-790	4606	4547	4441	4382	4276	4577	4412	132	1340	500	3320	5	1	26314876	1172	-4.45	1.06	12	0.05	-1002.00	4210.00	10440	20240711	-57.33	4210	20241025	5.82	10440	-57.33	20240711	4210	5.82	20241025	10440	-57.33	20240711	4210	5.82	20241025	0.08	N	045970	500	131 억		575120	N	N	0	N	00	N
15	20241030	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-10	5	-0.22	53399970	11945	29.16	4445	4545	4440	5830	3145	4490	4470.49	2.19	0	927	4606	4547	4441	4382	4276	4577	4412	132	1340	500	3320	5	1	26314876	1179	-4.47	1.06	12	0.05	-1002.00	4210.00	10440	20240711	-57.09	4210	20241025	6.41	10440	-57.09	20240711	4210	6.41	20241025	10440	-57.09	20240711	4210	6.41	20241025	0.08	N	045970	500	131 억		575120	N	N	0	N	00	N
16	20241030	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	25	2	0.56	35285785	7904	19.29	4445	4545	4440	5830	3145	4490	4464.29	2.19	0	295	4606	4547	4441	4382	4276	4577	4412	132	1340	500	3320	5	1	26314876	1188	-4.51	1.07	12	0.03	-1002.00	4210.00	10440	20240711	-56.75	4210	20241025	7.24	10440	-56.75	20240711	4210	7.24	20241025	10440	-56.75	20240711	4210	7.24	20241025	0.08	N	045970	500	131 억		575120	N	N	0	N	00	N
17	20241030	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-30	5	-0.67	1338260	301	0.73	4445	4460	4445	5830	3145	4490	4446.05	2.19	0	46	4606	4547	4441	4382	4276	4577	4412	132	1340	500	3320	5	1	26314876	1174	-4.45	1.06	12	0.00	-1002.00	4210.00	10440	20240711	-57.28	4210	20241025	5.94	10440	-57.28	20240711	4210	5.94	20241025	10440	-57.28	20240711	4210	5.94	20241025	0.08	N	045970	500	131 억		575120	N	N	0	N	00	N
18	20241029	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	30	2	0.67	179707465	40860	41.59	4460	4500	4335	5790	3125	4460	4398.09	2.17	0	3618	4743	4601	4418	4276	4093	4672	4347	132	1330	500	3300	5	1	26314876	1182	-4.48	1.07	12	0.16	-1002.00	4210.00	10440	20240711	-56.99	4210	20241025	6.65	10440	-56.99	20240711	4210	6.65	20241025	10440	-56.99	20240711	4210	6.65	20241025	0.08	N	045970	500	131 억		571073	N	N	1	N	00	N
19	20241029	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-10	5	-0.22	167818280	38201	38.88	4460	4465	4335	5790	3125	4460	4393.03	2.17	0	3864	4743	4601	4418	4276	4093	4672	4347	132	1330	500	3300	5	1	26314876	1171	-4.44	1.06	12	0.15	-1002.00	4210.00	10440	20240711	-57.38	4210	20241025	5.70	10440	-57.38	20240711	4210	5.70	20241025	10440	-57.38	20240711	4210	5.70	20241025	0.08	N	045970	500	131 억		571073	N	N	1	N	00	N
20	20241029	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-80	5	-1.79	129656880	29542	30.07	4460	4465	4335	5790	3125	4460	4388.90	2.17	0	-1568	4743	4601	4418	4276	4093	4672	4347	132	1330	500	3300	5	1	26314876	1153	-4.37	1.04	12	0.11	-1002.00	4210.00	10440	20240711	-58.05	4210	20241025	4.04	10440	-58.05	20240711	4210	4.04	20241025	10440	-58.05	20240711	4210	4.04	20241025	0.08	N	045970	500	131 억		571073	N	N	1	N	00	N
21	20241029	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	-75	5	-1.68	113330945	25813	26.27	4460	4465	4335	5790	3125	4460	4390.46	2.17	0	-3060	4743	4601	4418	4276	4093	4672	4347	132	1330	500	3300	5	1	26314876	1154	-4.38	1.04	12	0.10	-1002.00	4210.00	10440	20240711	-58.00	4210	20241025	4.16	10440	-58.00	20240711	4210	4.16	20241025	10440	-58.00	20240711	4210	4.16	20241025	0.08	N	045970	500	131 억		571073	N	N	1	N	00	N
22	20241029	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-40	5	-0.90	95523725	21787	22.18	4460	4465	4335	5790	3125	4460	4384.44	2.17	0	-526	4743	4601	4418	4276	4093	4672	4347	132	1330	500	3300	5	1	26314876	1163	-4.41	1.05	12	0.08	-1002.00	4210.00	10440	20240711	-57.66	4210	20241025	4.99	10440	-57.66	20240711	4210	4.99	20241025	10440	-57.66	20240711	4210	4.99	20241025	0.08	N	045970	500	131 억		571073	N	N	1	N	00	N
23	20241029	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-40	5	-0.90	79077960	18065	18.39	4460	4465	4335	5790	3125	4460	4377.41	2.17	0	-2517	4743	4601	4418	4276	4093	4672	4347	132	1330	500	3300	5	1	26314876	1163	-4.41	1.05	12	0.07	-1002.00	4210.00	10440	20240711	-57.66	4210	20241025	4.99	10440	-57.66	20240711	4210	4.99	20241025	10440	-57.66	20240711	4210	4.99	20241025	0.08	N	045970	500	131 억		571073	N	N	1	N	00	N
24	20241029	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-45	5	-1.01	56126895	12844	13.07	4460	4465	4335	5790	3125	4460	4369.89	2.17	0	-3701	4743	4601	4418	4276	4093	4672	4347	132	1330	500	3300	5	1	26314876	1162	-4.41	1.05	12	0.05	-1002.00	4210.00	10440	20240711	-57.71	4210	20241025	4.87	10440	-57.71	20240711	4210	4.87	20241025	10440	-57.71	20240711	4210	4.87	20241025	0.08	N	045970	500	131 억		571073	N	N	1	N	00	N
25	20241028	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	200	2	4.69	433018000	97922	190.76	4235	4560	4235	5530	2985	4260	4422.06	2.07	0	27046	4440	4350	4280	4190	4120	4315	4155	132	1270	500	3150	5	1	26314876	1174	-4.45	1.06	12	0.37	-1002.00	4210.00	10440	20240711	-57.28	4210	20241025	5.94	10440	-57.28	20240711	4210	5.94	20241025	10440	-57.28	20240711	4210	5.94	20241025	0.08	N	045970	500	131 억		543595	N	N	1	N	00	N
26	20241028	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	240	2	5.63	402694570	91144	177.56	4235	4560	4235	5530	2985	4260	4418.22	2.07	0	25329	4440	4350	4280	4190	4120	4315	4155	132	1270	500	3150	5	1	26314876	1184	-4.49	1.07	12	0.35	-1002.00	4210.00	10440	20240711	-56.90	4210	20241025	6.89	10440	-56.90	20240711	4210	6.89	20241025	10440	-56.90	20240711	4210	6.89	20241025	0.08	N	045970	500	131 억		543595	N	N	1	N	00	N
27	20241028	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	235	2	5.52	367468450	83324	162.32	4235	4550	4235	5530	2985	4260	4410.12	2.07	0	26051	4440	4350	4280	4190	4120	4315	4155	132	1270	500	3150	5	1	26314876	1183	-4.49	1.07	12	0.32	-1002.00	4210.00	10440	20240711	-56.94	4210	20241025	6.77	10440	-56.94	20240711	4210	6.77	20241025	10440	-56.94	20240711	4210	6.77	20241025	0.08	N	045970	500	131 억		543595	N	N	1	N	00	N
28	20241028	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	140	2	3.29	226221265	51893	101.09	4235	4470	4235	5530	2985	4260	4359.38	2.07	0	16256	4440	4350	4280	4190	4120	4315	4155	132	1270	500	3150	5	1	26314876	1158	-4.39	1.05	12	0.20	-1002.00	4210.00	10440	20240711	-57.85	4210	20241025	4.51	10440	-57.85	20240711	4210	4.51	20241025	10440	-57.85	20240711	4210	4.51	20241025	0.08	N	045970	500	131 억		543595	N	N	1	N	00	N
29	20241028	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	125	2	2.93	216507050	49690	96.80	4235	4470	4235	5530	2985	4260	4357.16	2.07	0	17416	4440	4350	4280	4190	4120	4315	4155	132	1270	500	3150	5	1	26314876	1154	-4.38	1.04	12	0.19	-1002.00	4210.00	10440	20240711	-58.00	4210	20241025	4.16	10440	-58.00	20240711	4210	4.16	20241025	10440	-58.00	20240711	4210	4.16	20241025	0.08	N	045970	500	131 억		543595	N	N	1	N	00	N
30	20241028	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	60	2	1.41	124360050	28779	56.06	4235	4370	4235	5530	2985	4260	4321.21	2.07	0	13058	4440	4350	4280	4190	4120	4315	4155	132	1270	500	3150	5	1	26314876	1137	-4.31	1.03	12	0.11	-1002.00	4210.00	10440	20240711	-58.62	4210	20241025	2.61	10440	-58.62	20240711	4210	2.61	20241025	10440	-58.62	20240711	4210	2.61	20241025	0.08	N	045970	500	131 억		543595	N	N	1	N	00	N
31	20241028	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	60	2	1.41	78864125	18291	35.63	4235	4350	4235	5530	2985	4260	4311.64	2.07	0	6699	4440	4350	4280	4190	4120	4315	4155	132	1270	500	3150	5	1	26314876	1137	-4.31	1.03	12	0.07	-1002.00	4210.00	10440	20240711	-58.62	4210	20241025	2.61	10440	-58.62	20240711	4210	2.61	20241025	10440	-58.62	20240711	4210	2.61	20241025	0.08	N	045970	500	131 억		543595	N	N	1	N	00	N
32	20241028	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	5	2	0.12	9447910	2227	4.34	4235	4300	4235	5530	2985	4260	4242.44	2.07	0	45	4440	4350	4280	4190	4120	4315	4155	132	1270	500	3150	5	1	26314876	1122	-4.26	1.01	12	0.01	-1002.00	4210.00	10440	20240711	-59.15	4210	20241025	1.31	10440	-59.15	20240711	4210	1.31	20241025	10440	-59.15	20240711	4210	1.31	20241025	0.08	N	045970	500	131 억		543595	N	N	1	N	00	N
33	20241025	160522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4260	-65	5	-1.50	217966560	51006	54.23	4330	4370	4210	5620	3030	4325	4273.35	2.04	0	4990	4701	4512	4416	4227	4131	4465	4180	132	1295	500	3200	5	1	26314876	1121	-4.25	1.01	12	0.19	-1002.00	4210.00	10440	20240711	-59.20	4210	20241025	1.19	10440	-59.20	20240711	4210	1.19	20241025	10440	-59.20	20240711	4210	1.19	20241025	0.08	N	045970	500	131 억		536973	N	N	1	N	00	N
34	20241025	150526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4240	-85	5	-1.97	197517930	46196	49.12	4330	4370	4210	5620	3030	4325	4275.64	2.04	0	4554	4701	4512	4416	4227	4131	4465	4180	132	1295	500	3200	5	1	26314876	1116	-4.23	1.01	12	0.18	-1002.00	4210.00	10440	20240711	-59.39	4210	20241025	0.71	10440	-59.39	20240711	4210	0.71	20241025	10440	-59.39	20240711	4210	0.71	20241025	0.08	N	045970	500	131 억		536973	N	N	0	N	00	N
35	20241025	140524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4250	-75	5	-1.73	159219510	37178	39.53	4330	4370	4210	5620	3030	4325	4282.62	2.04	0	1552	4701	4512	4416	4227	4131	4465	4180	132	1295	500	3200	5	1	26314876	1118	-4.24	1.01	12	0.14	-1002.00	4210.00	10440	20240711	-59.29	4210	20241025	0.95	10440	-59.29	20240711	4210	0.95	20241025	10440	-59.29	20240711	4210	0.95	20241025	0.08	N	045970	500	131 억		536973	N	N	0	N	00	N
36	20241025	130527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4240	-85	5	-1.97	146637050	34216	36.38	4330	4370	4210	5620	3030	4325	4285.62	2.04	0	1278	4701	4512	4416	4227	4131	4465	4180	132	1295	500	3200	5	1	26314876	1116	-4.23	1.01	12	0.13	-1002.00	4210.00	10440	20240711	-59.39	4210	20241025	0.71	10440	-59.39	20240711	4210	0.71	20241025	10440	-59.39	20240711	4210	0.71	20241025	0.08	N	045970	500	131 억		536973	N	N	0	N	00	N
37	20241025	120527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4290	-35	5	-0.81	141605130	33034	35.12	4330	4370	4210	5620	3030	4325	4286.64	2.04	0	1260	4701	4512	4416	4227	4131	4465	4180	132	1295	500	3200	5	1	26314876	1129	-4.28	1.02	12	0.13	-1002.00	4210.00	10440	20240711	-58.91	4210	20241025	1.90	10440	-58.91	20240711	4210	1.90	20241025	10440	-58.91	20240711	4210	1.90	20241025	0.08	N	045970	500	131 억		536973	N	N	0	N	00	N
38	20241025	110523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4245	-80	5	-1.85	114626640	26689	28.38	4330	4370	4220	5620	3030	4325	4294.89	2.04	0	-92	4701	4512	4416	4227	4131	4465	4180	132	1295	500	3200	5	1	26314876	1117	-4.24	1.01	12	0.10	-1002.00	4210.00	10440	20240711	-59.34	4220	20241025	0.59	10440	-59.34	20240711	4220	0.59	20241025	10440	-59.34	20240711	4220	0.59	20241025	0.08	N	045970	500	131 억		536973	N	N	0	N	00	N
39	20241025	100525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4265	-60	5	-1.39	85672175	19867	21.12	4330	4370	4260	5620	3030	4325	4312.28	2.04	0	-3049	4701	4512	4416	4227	4131	4465	4180	132	1295	500	3200	5	1	26314876	1122	-4.26	1.01	12	0.08	-1002.00	4210.00	10440	20240711	-59.15	4260	20241025	0.12	10440	-59.15	20240711	4260	0.12	20241025	10440	-59.15	20240711	4260	0.12	20241025	0.08	N	045970	500	131 억		536973	N	N	0	N	00	N
40	20241025	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	10	2	0.23	16463810	3799	4.04	4330	4370	4325	5620	3030	4325	4333.75	2.04	0	247	4701	4512	4416	4227	4131	4465	4180	132	1295	500	3200	5	1	26314876	1141	-4.33	1.03	12	0.01	-1002.00	4210.00	10440	20240711	-58.48	4320	20241023	0.35	10440	-58.48	20240711	4320	0.35	20241023	10440	-58.48	20240711	4320	0.35	20241023	0.08	N	045970	500	131 억		536973	N	N	0	N	00	N
41	20241024	160515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4325	-285	5	-6.18	411283310	93793	107.58	4605	4605	4320	5990	3230	4610	4385.66	2.21	0	-42568	4950	4780	4550	4380	4150	4865	4465	132	1380	500	3410	5	1	26314876	1138	-4.32	1.03	12	0.36	-1002.00	4210.00	10440	20240711	-58.57	4320	20241024	0.12	10440	-58.57	20240711	4320	0.12	20241024	10440	-58.57	20240711	4320	0.12	20241024	0.08	N	045970	500	131 억		580579	N	N	0	N	00	N
42	20241024	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-270	5	-5.86	376957715	85862	98.48	4605	4605	4325	5990	3230	4610	4390.27	2.21	0	-40512	4950	4780	4550	4380	4150	4865	4465	132	1380	500	3410	5	1	26314876	1142	-4.33	1.03	12	0.33	-1002.00	4210.00	10440	20240711	-58.43	4320	20241023	0.46	10440	-58.43	20240711	4320	0.46	20241023	10440	-58.43	20240711	4320	0.46	20241023	0.08	N	045970	500	131 억		580579	N	N	0	N	00	N
43	20241024	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-240	5	-5.21	310234940	70527	80.90	4605	4605	4365	5990	3230	4610	4398.81	2.21	0	-37639	4950	4780	4550	4380	4150	4865	4465	132	1380	500	3410	5	1	26314876	1150	-4.36	1.04	12	0.27	-1002.00	4210.00	10440	20240711	-58.14	4320	20241023	1.16	10440	-58.14	20240711	4320	1.16	20241023	10440	-58.14	20240711	4320	1.16	20241023	0.08	N	045970	500	131 억		580579	N	N	0	N	00	N
44	20241024	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-240	5	-5.21	277914970	63138	72.42	4605	4605	4365	5990	3230	4610	4401.71	2.21	0	-34971	4950	4780	4550	4380	4150	4865	4465	132	1380	500	3410	5	1	26314876	1150	-4.36	1.04	12	0.24	-1002.00	4210.00	10440	20240711	-58.14	4320	20241023	1.16	10440	-58.14	20240711	4320	1.16	20241023	10440	-58.14	20240711	4320	1.16	20241023	0.08	N	045970	500	131 억		580579	N	N	0	N	00	N
45	20241024	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-230	5	-4.99	235697115	53488	61.35	4605	4605	4370	5990	3230	4610	4406.54	2.21	0	-28068	4950	4780	4550	4380	4150	4865	4465	132	1380	500	3410	5	1	26314876	1153	-4.37	1.04	12	0.20	-1002.00	4210.00	10440	20240711	-58.05	4320	20241023	1.39	10440	-58.05	20240711	4320	1.39	20241023	10440	-58.05	20240711	4320	1.39	20241023	0.08	N	045970	500	131 억		580579	N	N	0	N	00	N
46	20241024	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-220	5	-4.77	205442785	46591	53.44	4605	4605	4370	5990	3230	4610	4409.50	2.21	0	-23492	4950	4780	4550	4380	4150	4865	4465	132	1380	500	3410	5	1	26314876	1155	-4.38	1.04	12	0.18	-1002.00	4210.00	10440	20240711	-57.95	4320	20241023	1.62	10440	-57.95	20240711	4320	1.62	20241023	10440	-57.95	20240711	4320	1.62	20241023	0.08	N	045970	500	131 억		580579	N	N	0	N	00	N
47	20241024	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-210	5	-4.56	160124200	36273	41.61	4605	4605	4370	5990	3230	4610	4414.42	2.21	0	-16447	4950	4780	4550	4380	4150	4865	4465	132	1380	500	3410	5	1	26314876	1158	-4.39	1.05	12	0.14	-1002.00	4210.00	10440	20240711	-57.85	4320	20241023	1.85	10440	-57.85	20240711	4320	1.85	20241023	10440	-57.85	20240711	4320	1.85	20241023	0.08	N	045970	500	131 억		580579	N	N	0	N	00	N
48	20241024	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-170	5	-3.69	17773585	3937	4.52	4605	4605	4440	5990	3230	4610	4514.50	2.21	0	-1941	4950	4780	4550	4380	4150	4865	4465	132	1380	500	3410	5	1	26314876	1168	-4.43	1.05	12	0.01	-1002.00	4210.00	10440	20240711	-57.47	4320	20241023	2.78	10440	-57.47	20240711	4320	2.78	20241023	10440	-57.47	20240711	4320	2.78	20241023	0.08	N	045970	500	131 억		580579	N	N	0	N	00	N
49	20241023	160518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4610	185	2	4.18	382459740	85654	75.11	4395	4720	4320	5750	3100	4425	4464.65	2.15	0	15172	4635	4530	4445	4340	4255	4487	4297	132	1325	500	3270	5	1	26314876	1213	-4.60	1.10	12	0.33	-1002.00	4210.00	10440	20240711	-55.84	4320	20241023	6.71	10440	-55.84	20240711	4320	6.71	20241023	10440	-55.84	20240711	4320	6.71	20241023	0.08	N	045970	500	131 억		565029	N	N	0	N	00	N
50	20241023	150529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4540	115	2	2.60	310072210	69966	61.35	4395	4575	4320	5750	3100	4425	4431.76	2.15	0	22804	4635	4530	4445	4340	4255	4487	4297	132	1325	500	3270	5	1	26314876	1195	-4.53	1.08	12	0.27	-1002.00	4210.00	10440	20240711	-56.51	4320	20241023	5.09	10440	-56.51	20240711	4320	5.09	20241023	10440	-56.51	20240711	4320	5.09	20241023	0.08	N	045970	500	131 억		565029	N	N	0	N	00	N
51	20241023	140530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4505	80	2	1.81	253233450	57416	50.35	4395	4550	4320	5750	3100	4425	4410.50	2.15	0	19963	4635	4530	4445	4340	4255	4487	4297	132	1325	500	3270	5	1	26314876	1185	-4.50	1.07	12	0.22	-1002.00	4210.00	10440	20240711	-56.85	4320	20241023	4.28	10440	-56.85	20240711	4320	4.28	20241023	10440	-56.85	20240711	4320	4.28	20241023	0.08	N	045970	500	131 억		565029	N	N	0	N	00	N
52	20241023	130522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4450	25	2	0.56	204350795	46535	40.81	4395	4490	4320	5750	3100	4425	4391.34	2.15	0	14451	4635	4530	4445	4340	4255	4487	4297	132	1325	500	3270	5	1	26314876	1171	-4.44	1.06	12	0.18	-1002.00	4210.00	10440	20240711	-57.38	4320	20241023	3.01	10440	-57.38	20240711	4320	3.01	20241023	10440	-57.38	20240711	4320	3.01	20241023	0.08	N	045970	500	131 억		565029	N	N	0	N	00	N
53	20241023	120520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4465	40	2	0.90	177239405	40431	35.45	4395	4490	4320	5750	3100	4425	4383.75	2.15	0	12501	4635	4530	4445	4340	4255	4487	4297	132	1325	500	3270	5	1	26314876	1175	-4.46	1.06	12	0.15	-1002.00	4210.00	10440	20240711	-57.23	4320	20241023	3.36	10440	-57.23	20240711	4320	3.36	20241023	10440	-57.23	20240711	4320	3.36	20241023	0.08	N	045970	500	131 억		565029	N	N	0	N	00	N
54	20241023	110518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4395	-30	5	-0.68	155178960	35459	31.09	4395	4425	4320	5750	3100	4425	4376.29	2.15	0	9533	4635	4530	4445	4340	4255	4487	4297	132	1325	500	3270	5	1	26314876	1157	-4.39	1.04	12	0.13	-1002.00	4210.00	10440	20240711	-57.90	4320	20241023	1.74	10440	-57.90	20240711	4320	1.74	20241023	10440	-57.90	20240711	4320	1.74	20241023	0.08	N	045970	500	131 억		565029	N	N	0	N	00	N
55	20241023	100521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4390	-35	5	-0.79	99636275	22794	19.99	4395	4425	4320	5750	3100	4425	4371.16	2.15	0	651	4635	4530	4445	4340	4255	4487	4297	132	1325	500	3270	5	1	26314876	1155	-4.38	1.04	12	0.09	-1002.00	4210.00	10440	20240711	-57.95	4320	20241023	1.62	10440	-57.95	20240711	4320	1.62	20241023	10440	-57.95	20240711	4320	1.62	20241023	0.08	N	045970	500	131 억		565029	N	N	0	N	00	N
56	20241023	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-25	5	-0.56	10850845	2466	2.16	4395	4425	4395	5750	3100	4425	4400.18	2.15	0	1311	4635	4530	4445	4340	4255	4487	4297	132	1325	500	3270	5	1	26314876	1158	-4.39	1.05	12	0.01	-1002.00	4210.00	10440	20240711	-57.85	4360	20241022	0.92	10440	-57.85	20240711	4360	0.92	20241022	10440	-57.85	20240711	4360	0.92	20241022	0.08	N	045970	500	131 억		565029	N	N	0	N	00	N
57	20241022	160513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4425	-105	5	-2.32	502370405	113762	146.21	4530	4550	4360	5880	3175	4530	4415.98	2.12	0	6141	4706	4617	4561	4472	4416	4590	4445	132	1350	500	3350	5	1	26314876	1164	-4.42	1.05	12	0.43	-1002.00	4210.00	10440	20240711	-57.61	4360	20241022	1.49	10440	-57.61	20240711	4360	1.49	20241022	10440	-57.61	20240711	4360	1.49	20241022	0.09	N	045970	500	131 억		558770	N	N	0	N	00	N
58	20241022	150520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4405	-125	5	-2.76	485780575	110002	141.38	4530	4550	4360	5880	3175	4530	4416.11	2.12	0	6474	4706	4617	4561	4472	4416	4590	4445	132	1350	500	3350	5	1	26314876	1159	-4.40	1.05	12	0.42	-1002.00	4210.00	10440	20240711	-57.81	4360	20241022	1.03	10440	-57.81	20240711	4360	1.03	20241022	10440	-57.81	20240711	4360	1.03	20241022	0.09	N	045970	500	131 억		558770	N	N	0	N	00	N
59	20241022	140521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4415	-115	5	-2.54	446695315	101132	129.98	4530	4550	4360	5880	3175	4530	4416.95	2.12	0	5693	4706	4617	4561	4472	4416	4590	4445	132	1350	500	3350	5	1	26314876	1162	-4.41	1.05	12	0.38	-1002.00	4210.00	10440	20240711	-57.71	4360	20241022	1.26	10440	-57.71	20240711	4360	1.26	20241022	10440	-57.71	20240711	4360	1.26	20241022	0.09	N	045970	500	131 억		558770	N	N	0	N	00	N
60	20241022	130520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4400	-130	5	-2.87	425856690	96415	123.92	4530	4550	4360	5880	3175	4530	4416.91	2.12	0	2289	4706	4617	4561	4472	4416	4590	4445	132	1350	500	3350	5	1	26314876	1158	-4.39	1.05	12	0.37	-1002.00	4210.00	10440	20240711	-57.85	4360	20241022	0.92	10440	-57.85	20240711	4360	0.92	20241022	10440	-57.85	20240711	4360	0.92	20241022	0.09	N	045970	500	131 억		558770	N	N	0	N	00	N
61	20241022	120519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4415	-115	5	-2.54	367951120	83289	107.05	4530	4550	4360	5880	3175	4530	4417.76	2.12	0	-6482	4706	4617	4561	4472	4416	4590	4445	132	1350	500	3350	5	1	26314876	1162	-4.41	1.05	12	0.32	-1002.00	4210.00	10440	20240711	-57.71	4360	20241022	1.26	10440	-57.71	20240711	4360	1.26	20241022	10440	-57.71	20240711	4360	1.26	20241022	0.09	N	045970	500	131 억		558770	N	N	0	N	00	N
62	20241022	110516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4395	-135	5	-2.98	332448520	75233	96.69	4530	4550	4360	5880	3175	4530	4418.92	2.12	0	-10968	4706	4617	4561	4472	4416	4590	4445	132	1350	500	3350	5	1	26314876	1157	-4.39	1.04	12	0.29	-1002.00	4210.00	10440	20240711	-57.90	4360	20241022	0.80	10440	-57.90	20240711	4360	0.80	20241022	10440	-57.90	20240711	4360	0.80	20241022	0.09	N	045970	500	131 억		558770	N	N	0	N	00	N
63	20241022	100517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4405	-125	5	-2.76	235369915	53136	68.29	4530	4550	4400	5880	3175	4530	4429.58	2.12	0	-25446	4706	4617	4561	4472	4416	4590	4445	132	1350	500	3350	5	1	26314876	1159	-4.40	1.05	12	0.20	-1002.00	4210.00	10440	20240711	-57.81	4400	20241022	0.11	10440	-57.81	20240711	4400	0.11	20241022	10440	-57.81	20240711	4400	0.11	20241022	0.09	N	045970	500	131 억		558770	N	N	0	N	00	N
64	20241022	090517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4525	-5	5	-0.11	5821020	1291	1.66	4530	4550	4505	5880	3175	4530	4508.92	2.12	0	-1117	4706	4617	4561	4472	4416	4590	4445	132	1350	500	3350	5	1	26314876	1191	-4.52	1.07	12	0.00	-1002.00	4210.00	10440	20240711	-56.66	4505	20241022	0.44	10440	-56.66	20240711	4505	0.44	20241022	10440	-56.66	20240711	4505	0.44	20241022	0.09	N	045970	500	131 억		558770	N	N	0	N	00	N
65	20241021	160513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4530	-15	5	-0.33	348295795	76344	72.44	4545	4650	4505	5900	3185	4545	4562.27	2.06	0	15617	4851	4697	4601	4447	4351	4650	4400	132	1355	500	3360	5	1	26314876	1192	-4.52	1.08	12	0.29	-1002.00	4210.00	10440	20240711	-56.61	4505	20241021	0.55	10440	-56.61	20240711	4505	0.55	20241021	10440	-56.61	20240711	4505	0.55	20241021	0.09	N	045970	500	131 억		542778	N	N	0	N	00	N
66	20241021	150517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4580	35	2	0.77	323433030	70884	67.26	4545	4650	4505	5900	3185	4545	4562.85	2.06	0	12624	4851	4697	4601	4447	4351	4650	4400	132	1355	500	3360	5	1	26314876	1205	-4.57	1.09	12	0.27	-1002.00	4210.00	10440	20240711	-56.13	4505	20241021	1.66	10440	-56.13	20240711	4505	1.66	20241021	10440	-56.13	20240711	4505	1.66	20241021	0.09	N	045970	500	131 억		542778	N	N	0	N	00	N
67	20241021	140518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4585	40	2	0.88	295867730	64855	61.54	4545	4650	4505	5900	3185	4545	4561.99	2.06	0	10712	4851	4697	4601	4447	4351	4650	4400	132	1355	500	3360	5	1	26314876	1207	-4.58	1.09	12	0.25	-1002.00	4210.00	10440	20240711	-56.08	4505	20241021	1.78	10440	-56.08	20240711	4505	1.78	20241021	10440	-56.08	20240711	4505	1.78	20241021	0.09	N	045970	500	131 억		542778	N	N	0	N	00	N
68	20241021	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	10	2	0.22	201314205	44035	41.78	4545	4650	4510	5900	3185	4545	4571.69	2.06	0	9193	4851	4697	4601	4447	4351	4650	4400	132	1355	500	3360	5	1	26314876	1199	-4.55	1.08	12	0.17	-1002.00	4210.00	10440	20240711	-56.37	4505	20241018	1.11	10440	-56.37	20240711	4505	1.11	20241018	10440	-56.37	20240711	4505	1.11	20241018	0.09	N	045970	500	131 억		542778	N	N	0	N	00	N
69	20241021	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	75	2	1.65	132603550	28999	27.51	4545	4650	4510	5900	3185	4545	4572.69	2.06	0	10111	4851	4697	4601	4447	4351	4650	4400	132	1355	500	3360	5	1	26314876	1216	-4.61	1.10	12	0.11	-1002.00	4210.00	10440	20240711	-55.75	4505	20241018	2.55	10440	-55.75	20240711	4505	2.55	20241018	10440	-55.75	20240711	4505	2.55	20241018	0.09	N	045970	500	131 억		542778	N	N	0	N	00	N
70	20241021	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	55	2	1.21	114155150	25004	23.72	4545	4650	4510	5900	3185	4545	4565.48	2.06	0	11351	4851	4697	4601	4447	4351	4650	4400	132	1355	500	3360	5	1	26314876	1210	-4.59	1.09	12	0.10	-1002.00	4210.00	10440	20240711	-55.94	4505	20241018	2.11	10440	-55.94	20240711	4505	2.11	20241018	10440	-55.94	20240711	4505	2.11	20241018	0.09	N	045970	500	131 억		542778	N	N	0	N	00	N
71	20241021	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-15	5	-0.33	66838140	14691	13.94	4545	4595	4510	5900	3185	4545	4549.60	2.06	0	4899	4851	4697	4601	4447	4351	4650	4400	132	1355	500	3360	5	1	26314876	1192	-4.52	1.08	12	0.06	-1002.00	4210.00	10440	20240711	-56.61	4505	20241018	0.55	10440	-56.61	20240711	4505	0.55	20241018	10440	-56.61	20240711	4505	0.55	20241018	0.09	N	045970	500	131 억		542778	N	N	0	N	00	N
72	20241021	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	10	2	0.22	4447845	977	0.93	4545	4555	4545	5900	3185	4545	4552.55	2.06	0	-88	4851	4697	4601	4447	4351	4650	4400	132	1355	500	3360	5	1	26314876	1199	-4.55	1.08	12	0.00	-1002.00	4210.00	10440	20240711	-56.37	4505	20241018	1.11	10440	-56.37	20240711	4505	1.11	20241018	10440	-56.37	20240711	4505	1.11	20241018	0.09	N	045970	500	131 억		542778	N	N	0	N	00	N
73	20241018	160513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4545	-95	5	-2.05	477058235	105108	56.82	4645	4755	4505	6030	3250	4640	4538.74	2.02	0	11064	4943	4791	4688	4536	4433	4740	4485	132	1390	500	3430	5	1	26314876	1196	-4.54	1.08	12	0.40	-1002.00	4210.00	10440	20240711	-56.47	4505	20241018	0.89	10440	-56.47	20240711	4505	0.89	20241018	10440	-56.47	20240711	4505	0.89	20241018	0.08	N	045970	500	131 억		530953	N	N	0	N	00	N
74	20241018	150524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4515	-125	5	-2.69	414930880	91399	49.41	4645	4755	4505	6030	3250	4640	4539.77	2.02	0	14501	4943	4791	4688	4536	4433	4740	4485	132	1390	500	3430	5	1	26314876	1188	-4.51	1.07	12	0.35	-1002.00	4210.00	10440	20240711	-56.75	4505	20241018	0.22	10440	-56.75	20240711	4505	0.22	20241018	10440	-56.75	20240711	4505	0.22	20241018	0.08	N	045970	500	131 억		530953	N	N	0	N	00	N
75	20241018	140529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4530	-110	5	-2.37	307078705	67514	36.50	4645	4755	4515	6030	3250	4640	4548.37	2.02	0	-1745	4943	4791	4688	4536	4433	4740	4485	132	1390	500	3430	5	1	26314876	1192	-4.52	1.08	12	0.26	-1002.00	4210.00	10440	20240711	-56.61	4515	20241018	0.33	10440	-56.61	20240711	4515	0.33	20241018	10440	-56.61	20240711	4515	0.33	20241018	0.08	N	045970	500	131 억		530953	N	N	0	N	00	N
76	20241018	130517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4520	-120	5	-2.59	280641715	61676	33.34	4645	4755	4520	6030	3250	4640	4550.26	2.02	0	-829	4943	4791	4688	4536	4433	4740	4485	132	1390	500	3430	5	1	26314876	1189	-4.51	1.07	12	0.23	-1002.00	4210.00	10440	20240711	-56.70	4520	20241018	0.00	10440	-56.70	20240711	4520	0.00	20241018	10440	-56.70	20240711	4520	0.00	20241018	0.08	N	045970	500	131 억		530953	N	N	0	N	00	N
77	20241018	120522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4550	-90	5	-1.94	266036695	58448	31.60	4645	4755	4520	6030	3250	4640	4551.68	2.02	0	-1003	4943	4791	4688	4536	4433	4740	4485	132	1390	500	3430	5	1	26314876	1197	-4.54	1.08	12	0.22	-1002.00	4210.00	10440	20240711	-56.42	4520	20241018	0.66	10440	-56.42	20240711	4520	0.66	20241018	10440	-56.42	20240711	4520	0.66	20241018	0.08	N	045970	500	131 억		530953	N	N	0	N	00	N
78	20241018	110520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4540	-100	5	-2.16	228014230	50060	27.06	4645	4755	4520	6030	3250	4640	4554.82	2.02	0	-3638	4943	4791	4688	4536	4433	4740	4485	132	1390	500	3430	5	1	26314876	1195	-4.53	1.08	12	0.19	-1002.00	4210.00	10440	20240711	-56.51	4520	20241018	0.44	10440	-56.51	20240711	4520	0.44	20241018	10440	-56.51	20240711	4520	0.44	20241018	0.08	N	045970	500	131 억		530953	N	N	0	N	00	N
79	20241018	100515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4555	-85	5	-1.83	124208770	27180	14.69	4645	4755	4520	6030	3250	4640	4569.85	2.02	0	-3128	4943	4791	4688	4536	4433	4740	4485	132	1390	500	3430	5	1	26314876	1199	-4.55	1.08	12	0.10	-1002.00	4210.00	10440	20240711	-56.37	4520	20241018	0.77	10440	-56.37	20240711	4520	0.77	20241018	10440	-56.37	20240711	4520	0.77	20241018	0.08	N	045970	500	131 억		530953	N	N	0	N	00	N
80	20241018	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-5	5	-0.11	17035315	3665	1.98	4645	4755	4630	6030	3250	4640	4648.11	2.02	0	-2467	4943	4791	4688	4536	4433	4740	4485	132	1390	500	3430	5	1	26314876	1220	-4.63	1.10	12	0.01	-1002.00	4210.00	10440	20240711	-55.60	4585	20241017	1.09	10440	-55.60	20240711	4585	1.09	20241017	10440	-55.60	20240711	4585	1.09	20241017	0.08	N	045970	500	131 억		530953	N	N	0	N	00	N
81	20241017	160514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4640	-130	5	-2.73	860628040	184589	126.80	4800	4840	4585	6200	3340	4770	4662.40	1.93	0	24078	5013	4891	4828	4706	4643	4860	4675	132	1430	500	3520	5	1	26314876	1221	-4.63	1.10	12	0.70	-1002.00	4210.00	10440	20240711	-55.56	4585	20241017	1.20	10440	-55.56	20240711	4585	1.20	20241017	10440	-55.56	20240711	4585	1.20	20241017	0.08	N	045970	500	131 억		508532	N	N	0	N	00	N
82	20241017	150515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-140	5	-2.94	824723125	176826	121.47	4800	4840	4585	6200	3340	4770	4664.04	1.93	0	22620	5013	4891	4828	4706	4643	4860	4675	132	1430	500	3520	5	1	26314876	1218	-4.62	1.10	12	0.67	-1002.00	4210.00	10440	20240711	-55.65	4585	20241017	0.98	10440	-55.65	20240711	4585	0.98	20241017	10440	-55.65	20240711	4585	0.98	20241017	0.08	N	045970	500	131 억		508532	N	N	0	N	00	N
83	20241017	140516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4600	-170	5	-3.56	693849140	148481	102.00	4800	4840	4595	6200	3340	4770	4672.98	1.93	0	6451	5013	4891	4828	4706	4643	4860	4675	132	1430	500	3520	5	1	26314876	1210	-4.59	1.09	12	0.56	-1002.00	4210.00	10440	20240711	-55.94	4595	20241017	0.11	10440	-55.94	20240711	4595	0.11	20241017	10440	-55.94	20240711	4595	0.11	20241017	0.08	N	045970	500	131 억		508532	N	N	0	N	00	N
84	20241017	130514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-140	5	-2.94	472823265	100541	69.06	4800	4840	4630	6200	3340	4770	4702.79	1.93	0	-363	5013	4891	4828	4706	4643	4860	4675	132	1430	500	3520	5	1	26314876	1218	-4.62	1.10	12	0.38	-1002.00	4210.00	10440	20240711	-55.65	4630	20241017	0.00	10440	-55.65	20240711	4630	0.00	20241017	10440	-55.65	20240711	4630	0.00	20241017	0.08	N	045970	500	131 억		508532	N	N	0	N	00	N
85	20241017	120516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4670	-100	5	-2.10	352323005	74638	51.27	4800	4840	4670	6200	3340	4770	4720.42	1.93	0	-637	5013	4891	4828	4706	4643	4860	4675	132	1430	500	3520	5	1	26314876	1229	-4.66	1.11	12	0.28	-1002.00	4210.00	10440	20240711	-55.27	4670	20241017	0.00	10440	-55.27	20240711	4670	0.00	20241017	10440	-55.27	20240711	4670	0.00	20241017	0.08	N	045970	500	131 억		508532	N	N	0	N	00	N
86	20241017	110516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4715	-55	5	-1.15	211607020	44610	30.64	4800	4840	4700	6200	3340	4770	4743.49	1.93	0	-5841	5013	4891	4828	4706	4643	4860	4675	132	1430	500	3520	5	1	26314876	1241	-4.71	1.12	12	0.17	-1002.00	4210.00	10440	20240711	-54.84	4700	20241017	0.32	10440	-54.84	20240711	4700	0.32	20241017	10440	-54.84	20240711	4700	0.32	20241017	0.08	N	045970	500	131 억		508532	N	N	0	N	00	N
87	20241017	100518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4770	0	3	0.00	86578235	18099	12.43	4800	4840	4760	6200	3340	4770	4783.59	1.93	0	-4214	5013	4891	4828	4706	4643	4860	4675	132	1430	500	3520	5	1	26314876	1255	-4.76	1.13	12	0.07	-1002.00	4210.00	10440	20240711	-54.31	4760	20241017	0.21	10440	-54.31	20240711	4760	0.21	20241017	10440	-54.31	20240711	4760	0.21	20241017	0.08	N	045970	500	131 억		508532	N	N	0	N	00	N
88	20241017	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	70	2	1.47	11838510	2464	1.69	4800	4840	4800	6200	3340	4770	4804.59	1.93	0	-1074	5013	4891	4828	4706	4643	4860	4675	132	1430	500	3520	5	1	26314876	1274	-4.83	1.15	12	0.01	-1002.00	4210.00	10440	20240711	-53.64	4765	20241016	1.57	10440	-53.64	20240711	4765	1.57	20241016	10440	-53.64	20240711	4765	1.57	20241016	0.08	N	045970	500	131 억		508532	N	N	0	N	00	N
89	20241016	160511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4770	-180	5	-3.64	696643125	145195	143.85	4900	4950	4765	6430	3465	4950	4798.06	1.95	0	-3990	5196	5072	4996	4872	4796	5035	4835	132	1480	500	3660	5	1	26314876	1255	-4.76	1.13	12	0.55	-1002.00	4210.00	10440	20240711	-54.31	4765	20241016	0.10	10440	-54.31	20240711	4765	0.10	20241016	10440	-54.31	20240711	4765	0.10	20241016	0.10	N	045970	500	131 억		513228	N	N	0	N	00	N
90	20241016	150514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4780	-170	5	-3.43	675245435	140710	139.40	4900	4950	4765	6430	3465	4950	4798.84	1.95	0	-2572	5196	5072	4996	4872	4796	5035	4835	132	1480	500	3660	5	1	26314876	1258	-4.77	1.14	12	0.53	-1002.00	4210.00	10440	20240711	-54.21	4765	20241016	0.31	10440	-54.21	20240711	4765	0.31	20241016	10440	-54.21	20240711	4765	0.31	20241016	0.10	N	045970	500	131 억		513228	N	N	0	N	00	N
91	20241016	140513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4800	-150	5	-3.03	529510985	110180	109.16	4900	4950	4765	6430	3465	4950	4805.87	1.95	0	-3107	5196	5072	4996	4872	4796	5035	4835	132	1480	500	3660	5	1	26314876	1263	-4.79	1.14	12	0.42	-1002.00	4210.00	10440	20240711	-54.02	4765	20241016	0.73	10440	-54.02	20240711	4765	0.73	20241016	10440	-54.02	20240711	4765	0.73	20241016	0.10	N	045970	500	131 억		513228	N	N	0	N	00	N
92	20241016	130513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4800	-150	5	-3.03	487217735	101373	100.43	4900	4950	4765	6430	3465	4950	4806.19	1.95	0	-4074	5196	5072	4996	4872	4796	5035	4835	132	1480	500	3660	5	1	26314876	1263	-4.79	1.14	12	0.39	-1002.00	4210.00	10440	20240711	-54.02	4765	20241016	0.73	10440	-54.02	20240711	4765	0.73	20241016	10440	-54.02	20240711	4765	0.73	20241016	0.10	N	045970	500	131 억		513228	N	N	0	N	00	N
93	20241016	120512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4805	-145	5	-2.93	436310285	90773	89.93	4900	4950	4765	6430	3465	4950	4806.61	1.95	0	-3796	5196	5072	4996	4872	4796	5035	4835	132	1480	500	3660	5	1	26314876	1264	-4.80	1.14	12	0.34	-1002.00	4210.00	10440	20240711	-53.98	4765	20241016	0.84	10440	-53.98	20240711	4765	0.84	20241016	10440	-53.98	20240711	4765	0.84	20241016	0.10	N	045970	500	131 억		513228	N	N	0	N	00	N
94	20241016	110511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4800	-150	5	-3.03	392296895	81601	80.84	4900	4950	4765	6430	3465	4950	4807.50	1.95	0	-3161	5196	5072	4996	4872	4796	5035	4835	132	1480	500	3660	5	1	26314876	1263	-4.79	1.14	12	0.31	-1002.00	4210.00	10440	20240711	-54.02	4765	20241016	0.73	10440	-54.02	20240711	4765	0.73	20241016	10440	-54.02	20240711	4765	0.73	20241016	0.10	N	045970	500	131 억		513228	N	N	0	N	00	N
95	20241016	100513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4795	-155	5	-3.13	323981825	67316	66.69	4900	4950	4775	6430	3465	4950	4812.85	1.95	0	-3029	5196	5072	4996	4872	4796	5035	4835	132	1480	500	3660	5	1	26314876	1262	-4.79	1.14	12	0.26	-1002.00	4210.00	10440	20240711	-54.07	4775	20241016	0.42	10440	-54.07	20240711	4775	0.42	20241016	10440	-54.07	20240711	4775	0.42	20241016	0.10	N	045970	500	131 억		513228	N	N	0	N	00	N
96	20241016	090513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4880	-70	5	-1.41	24602575	5081	5.03	4900	4950	4820	6430	3465	4950	4842.07	1.95	0	2660	5196	5072	4996	4872	4796	5035	4835	132	1480	500	3660	5	1	26314876	1284	-4.87	1.16	12	0.02	-1002.00	4210.00	10440	20240711	-53.26	4820	20241016	1.24	10440	-53.26	20240711	4820	1.24	20241016	10440	-53.26	20240711	4820	1.24	20241016	0.10	N	045970	500	131 억		513228	N	N	0	N	00	N
97	20241015	160508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	-45	5	-0.90	501281550	100679	103.47	4995	5120	4920	6490	3500	4995	4979.03	2.07	0	-30981	5128	5061	5003	4936	4878	5095	4970	132	1495	500	3690	5	1	26314876	1303	-4.94	1.18	12	0.38	-1002.00	4210.00	10440	20240711	-52.59	4920	20241015	0.61	10440	-52.59	20240711	4920	0.61	20241015	10440	-52.59	20240711	4920	0.61	20241015	0.10	N	045970	500	131 억		546015	N	N	0	N	00	N
98	20241015	150514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4945	-50	5	-1.00	482036370	96788	99.47	4995	5120	4920	6490	3500	4995	4980.33	2.07	0	-30275	5128	5061	5003	4936	4878	5095	4970	132	1495	500	3690	5	1	26314876	1301	-4.94	1.17	12	0.37	-1002.00	4210.00	10440	20240711	-52.63	4920	20241015	0.51	10440	-52.63	20240711	4920	0.51	20241015	10440	-52.63	20240711	4920	0.51	20241015	0.10	N	045970	500	131 억		546015	N	N	0	N	00	N
99	20241015	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-35	5	-0.70	376845295	75494	77.59	4995	5120	4950	6490	3500	4995	4991.73	2.07	0	-21873	5128	5061	5003	4936	4878	5095	4970	132	1495	500	3690	5	1	26314876	1305	-4.95	1.18	12	0.29	-1002.00	4210.00	10440	20240711	-52.49	4945	20241014	0.30	10440	-52.49	20240711	4945	0.30	20241014	10440	-52.49	20240711	4945	0.30	20241014	0.10	N	045970	500	131 억		546015	N	N	0	N	00	N
100	20241015	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-15	5	-0.30	235693130	47025	48.33	4995	5120	4960	6490	3500	4995	5012.08	2.07	0	-5689	5128	5061	5003	4936	4878	5095	4970	132	1495	500	3690	5	1	26314876	1310	-4.97	1.18	12	0.18	-1002.00	4210.00	10440	20240711	-52.30	4945	20241014	0.71	10440	-52.30	20240711	4945	0.71	20241014	10440	-52.30	20240711	4945	0.71	20241014	0.10	N	045970	500	131 억		546015	N	N	0	N	00	N
101	20241015	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	0	3	0.00	205872420	41040	42.18	4995	5120	4960	6490	3500	4995	5016.38	2.07	0	-5412	5128	5061	5003	4936	4878	5095	4970	132	1495	500	3690	5	1	26314876	1314	-4.99	1.19	12	0.16	-1002.00	4210.00	10440	20240711	-52.16	4945	20241014	1.01	10440	-52.16	20240711	4945	1.01	20241014	10440	-52.16	20240711	4945	1.01	20241014	0.10	N	045970	500	131 억		546015	N	N	0	N	00	N
102	20241015	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	5	2	0.10	189050415	37665	38.71	4995	5120	4960	6490	3500	4995	5019.26	2.07	0	-3952	5128	5061	5003	4936	4878	5095	4970	132	1495	500	3690	10	1	26314876	1316	-4.99	1.19	12	0.14	-1002.00	4210.00	10440	20240711	-52.11	4945	20241014	1.11	10440	-52.11	20240711	4945	1.11	20241014	10440	-52.11	20240711	4945	1.11	20241014	0.10	N	045970	500	131 억		546015	N	N	0	N	00	N
103	20241015	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-30	5	-0.60	147789230	29373	30.19	4995	5120	4965	6490	3500	4995	5031.47	2.07	0	-2744	5128	5061	5003	4936	4878	5095	4970	132	1495	500	3690	5	1	26314876	1307	-4.96	1.18	12	0.11	-1002.00	4210.00	10440	20240711	-52.44	4945	20241014	0.40	10440	-52.44	20240711	4945	0.40	20241014	10440	-52.44	20240711	4945	0.40	20241014	0.10	N	045970	500	131 억		546015	N	N	0	N	00	N
104	20241015	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	105	2	2.10	31221755	6179	6.35	4995	5100	4995	6490	3500	4995	5052.88	2.07	0	4224	5128	5061	5003	4936	4878	5095	4970	132	1495	500	3690	10	1	26314876	1342	-5.09	1.21	12	0.02	-1002.00	4210.00	10440	20240711	-51.15	4945	20241014	3.13	10440	-51.15	20240711	4945	3.13	20241014	10440	-51.15	20240711	4945	3.13	20241014	0.10	N	045970	500	131 억		546015	N	N	0	N	00	N
105	20241014	160459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4995	30	2	0.60	483792965	96916	59.56	4965	5070	4945	6450	3480	4965	4991.88	2.06	0	6087	5198	5081	5023	4906	4848	5052	4877	132	1485	500	3670	5	1	26314876	1314	-4.99	1.19	12	0.37	-1002.00	4210.00	10440	20240711	-52.16	4945	20241014	1.01	10440	-52.16	20240711	4945	1.01	20241014	10440	-52.16	20240711	4945	1.01	20241014	0.10	N	045970	500	131 억		540779	N	N	0	N	00	N
106	20241014	150506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	45	2	0.91	475836520	95324	58.58	4965	5070	4945	6450	3480	4965	4991.78	2.06	0	6087	5198	5081	5023	4906	4848	5052	4877	132	1485	500	3670	10	1	26314876	1318	-5.00	1.19	12	0.36	-1002.00	4210.00	10440	20240711	-52.01	4945	20241014	1.31	10440	-52.01	20240711	4945	1.31	20241014	10440	-52.01	20240711	4945	1.31	20241014	0.10	N	045970	500	131 억		540779	N	N	0	N	00	N
107	20241014	140505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4995	30	2	0.60	412717420	82726	50.84	4965	5070	4945	6450	3480	4965	4988.97	2.06	0	-4672	5198	5081	5023	4906	4848	5052	4877	132	1485	500	3670	5	1	26314876	1314	-4.99	1.19	12	0.31	-1002.00	4210.00	10440	20240711	-52.16	4945	20241014	1.01	10440	-52.16	20240711	4945	1.01	20241014	10440	-52.16	20240711	4945	1.01	20241014	0.10	N	045970	500	131 억		540779	N	N	0	N	00	N
108	20241014	130507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4970	5	2	0.10	338227935	67740	41.63	4965	5070	4945	6450	3480	4965	4993.04	2.06	0	-12468	5198	5081	5023	4906	4848	5052	4877	132	1485	500	3670	5	1	26314876	1308	-4.96	1.18	12	0.26	-1002.00	4210.00	10440	20240711	-52.39	4945	20241014	0.51	10440	-52.39	20240711	4945	0.51	20241014	10440	-52.39	20240711	4945	0.51	20241014	0.10	N	045970	500	131 억		540779	N	N	0	N	00	N
109	20241014	120458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	-5	5	-0.10	313818335	62827	38.61	4965	5070	4945	6450	3480	4965	4994.96	2.06	0	-12123	5198	5081	5023	4906	4848	5052	4877	132	1485	500	3670	5	1	26314876	1305	-4.95	1.18	12	0.24	-1002.00	4210.00	10440	20240711	-52.49	4945	20241014	0.30	10440	-52.49	20240711	4945	0.30	20241014	10440	-52.49	20240711	4945	0.30	20241014	0.10	N	045970	500	131 억		540779	N	N	0	N	00	N
110	20241014	110502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4965	0	3	0.00	242233325	48385	29.73	4965	5070	4955	6450	3480	4965	5006.38	2.06	0	-9013	5198	5081	5023	4906	4848	5052	4877	132	1485	500	3670	5	1	26314876	1307	-4.96	1.18	12	0.18	-1002.00	4210.00	10440	20240711	-52.44	4955	20241014	0.20	10440	-52.44	20240711	4955	0.20	20241014	10440	-52.44	20240711	4955	0.20	20241014	0.10	N	045970	500	131 억		540779	N	N	0	N	00	N
111	20241014	100501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5030	65	2	1.31	138824285	27601	16.96	4965	5070	4955	6450	3480	4965	5029.71	2.06	0	6543	5198	5081	5023	4906	4848	5052	4877	132	1485	500	3670	10	1	26314876	1324	-5.02	1.19	12	0.10	-1002.00	4210.00	10440	20240711	-51.82	4955	20241014	1.51	10440	-51.82	20240711	4955	1.51	20241014	10440	-51.82	20240711	4955	1.51	20241014	0.10	N	045970	500	131 억		540779	N	N	0	N	00	N
112	20241014	090503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4990	25	2	0.50	11283950	2273	1.40	4965	5020	4955	6450	3480	4965	4964.34	2.06	0	578	5198	5081	5023	4906	4848	5052	4877	132	1485	500	3670	5	1	26314876	1313	-4.98	1.19	12	0.01	-1002.00	4210.00	10440	20240711	-52.20	4955	20241014	0.71	10440	-52.20	20240711	4955	0.71	20241014	10440	-52.20	20240711	4955	0.71	20241014	0.10	N	045970	500	131 억		540779	N	N	0	N	00	N
113	20241011	160454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4965	-55	5	-1.10	817215015	161715	151.11	5070	5140	4965	6520	3520	5020	5054.04	1.99	0	17715	5366	5192	5106	4932	4846	5150	4890	132	1500	500	3710	5	1	26314876	1307	-4.96	1.18	12	0.61	-1002.00	4210.00	10440	20240711	-52.44	4965	20241011	0.00	10440	-52.44	20240711	4965	0.00	20241011	10440	-52.44	20240711	4965	0.00	20241011	0.11	N	045970	500	131 억		523018	N	N	0	N	00	N
114	20241011	150500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4995	-25	5	-0.50	707691175	139700	130.54	5070	5140	4995	6520	3520	5020	5065.79	1.99	0	25578	5366	5192	5106	4932	4846	5150	4890	132	1500	500	3710	5	1	26314876	1314	-4.99	1.19	12	0.53	-1002.00	4210.00	10440	20240711	-52.16	4995	20241011	0.00	10440	-52.16	20240711	4995	0.00	20241011	10440	-52.16	20240711	4995	0.00	20241011	0.11	N	045970	500	131 억		523018	N	N	0	N	00	N
115	20241011	140501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5030	10	2	0.20	515958100	101441	94.79	5070	5140	5010	6520	3520	5020	5086.29	1.99	0	26174	5366	5192	5106	4932	4846	5150	4890	132	1500	500	3710	10	1	26314876	1324	-5.02	1.19	12	0.39	-1002.00	4210.00	10440	20240711	-51.82	5010	20241011	0.40	10440	-51.82	20240711	5010	0.40	20241011	10440	-51.82	20240711	5010	0.40	20241011	0.11	N	045970	500	131 억		523018	N	N	0	N	00	N
116	20241011	130502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	80	2	1.59	439543050	86334	80.67	5070	5140	5010	6520	3520	5020	5091.19	1.99	0	28259	5366	5192	5106	4932	4846	5150	4890	132	1500	500	3710	10	1	26314876	1342	-5.09	1.21	12	0.33	-1002.00	4210.00	10440	20240711	-51.15	5010	20241011	1.80	10440	-51.15	20240711	5010	1.80	20241011	10440	-51.15	20240711	5010	1.80	20241011	0.11	N	045970	500	131 억		523018	N	N	0	N	00	N
117	20241011	120459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	80	2	1.59	408549830	80253	74.99	5070	5140	5010	6520	3520	5020	5090.77	1.99	0	27041	5366	5192	5106	4932	4846	5150	4890	132	1500	500	3710	10	1	26314876	1342	-5.09	1.21	12	0.30	-1002.00	4210.00	10440	20240711	-51.15	5010	20241011	1.80	10440	-51.15	20240711	5010	1.80	20241011	10440	-51.15	20240711	5010	1.80	20241011	0.11	N	045970	500	131 억		523018	N	N	0	N	00	N
118	20241011	110458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5080	60	2	1.20	340056360	66769	62.39	5070	5140	5010	6520	3520	5020	5093.03	1.99	0	26922	5366	5192	5106	4932	4846	5150	4890	132	1500	500	3710	10	1	26314876	1337	-5.07	1.21	12	0.25	-1002.00	4210.00	10440	20240711	-51.34	5010	20241011	1.40	10440	-51.34	20240711	5010	1.40	20241011	10440	-51.34	20240711	5010	1.40	20241011	0.11	N	045970	500	131 억		523018	N	N	0	N	00	N
119	20241011	100506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	20	2	0.40	221516110	43489	40.64	5070	5140	5010	6520	3520	5020	5093.61	1.99	0	26005	5366	5192	5106	4932	4846	5150	4890	132	1500	500	3710	10	1	26314876	1326	-5.03	1.20	12	0.17	-1002.00	4210.00	10440	20240711	-51.72	5010	20241011	0.60	10440	-51.72	20240711	5010	0.60	20241011	10440	-51.72	20240711	5010	0.60	20241011	0.11	N	045970	500	131 억		523018	N	N	0	N	00	N
120	20241011	090501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	80	2	1.59	20593120	4056	3.79	5070	5100	5010	6520	3520	5020	5077.20	1.99	0	1337	5366	5192	5106	4932	4846	5150	4890	132	1500	500	3710	10	1	26314876	1342	-5.09	1.21	12	0.02	-1002.00	4210.00	10440	20240711	-51.15	5010	20241011	1.80	10440	-51.15	20240711	5010	1.80	20241011	10440	-51.15	20240711	5010	1.80	20241011	0.11	N	045970	500	131 억		523018	N	N	0	N	00	N
121	20241010	160511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5020	-160	5	-3.09	543404200	106779	86.18	5190	5280	5020	6730	3630	5180	5089.13	2.09	0	-26508	5566	5372	5276	5082	4986	5325	5035	132	1550	500	3830	10	1	26314876	1321	-5.01	1.19	12	0.41	-1002.00	4210.00	10440	20240711	-51.92	5020	20241010	0.00	10440	-51.92	20240711	5020	0.00	20241010	10440	-51.92	20240711	5020	0.00	20241010	0.13	N	045970	500	131 억		549526	N	N	0	N	00	N
122	20241010	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-120	5	-2.32	484367660	95034	76.70	5190	5280	5040	6730	3630	5180	5096.78	2.09	0	-23535	5566	5372	5276	5082	4986	5325	5035	132	1550	500	3830	10	1	26314876	1332	-5.05	1.20	12	0.36	-1002.00	4210.00	10440	20240711	-51.53	5030	20240919	0.60	10440	-51.53	20240711	5030	0.60	20240919	10440	-51.53	20240711	5030	0.60	20240919	0.13	N	045970	500	131 억		549526	N	N	0	N	00	N
123	20241010	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-100	5	-1.93	346017840	67665	54.61	5190	5280	5060	6730	3630	5180	5113.69	2.09	0	-18443	5566	5372	5276	5082	4986	5325	5035	132	1550	500	3830	10	1	26314876	1337	-5.07	1.21	12	0.26	-1002.00	4210.00	10440	20240711	-51.34	5030	20240919	0.99	10440	-51.34	20240711	5030	0.99	20240919	10440	-51.34	20240711	5030	0.99	20240919	0.13	N	045970	500	131 억		549526	N	N	0	N	00	N
124	20241010	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-90	5	-1.74	301791780	58964	47.59	5190	5280	5060	6730	3630	5180	5118.24	2.09	0	-17316	5566	5372	5276	5082	4986	5325	5035	132	1550	500	3830	10	1	26314876	1339	-5.08	1.21	12	0.22	-1002.00	4210.00	10440	20240711	-51.25	5030	20240919	1.19	10440	-51.25	20240711	5030	1.19	20240919	10440	-51.25	20240711	5030	1.19	20240919	0.13	N	045970	500	131 억		549526	N	N	0	N	00	N
125	20241010	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-60	5	-1.16	248685190	48531	39.17	5190	5280	5060	6730	3630	5180	5124.25	2.09	0	-11967	5566	5372	5276	5082	4986	5325	5035	132	1550	500	3830	10	1	26314876	1347	-5.11	1.22	12	0.18	-1002.00	4210.00	10440	20240711	-50.96	5030	20240919	1.79	10440	-50.96	20240711	5030	1.79	20240919	10440	-50.96	20240711	5030	1.79	20240919	0.13	N	045970	500	131 억		549526	N	N	0	N	00	N
126	20241010	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-70	5	-1.35	225269770	43950	35.47	5190	5280	5060	6730	3630	5180	5125.59	2.09	0	-13931	5566	5372	5276	5082	4986	5325	5035	132	1550	500	3830	10	1	26314876	1345	-5.10	1.21	12	0.17	-1002.00	4210.00	10440	20240711	-51.05	5030	20240919	1.59	10440	-51.05	20240711	5030	1.59	20240919	10440	-51.05	20240711	5030	1.59	20240919	0.13	N	045970	500	131 억		549526	N	N	0	N	00	N
127	20241010	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-110	5	-2.12	197386260	38468	31.05	5190	5280	5070	6730	3630	5180	5131.18	2.09	0	-14281	5566	5372	5276	5082	4986	5325	5035	132	1550	500	3830	10	1	26314876	1334	-5.06	1.20	12	0.15	-1002.00	4210.00	10440	20240711	-51.44	5030	20240919	0.80	10440	-51.44	20240711	5030	0.80	20240919	10440	-51.44	20240711	5030	0.80	20240919	0.13	N	045970	500	131 억		549526	N	N	0	N	00	N
128	20241010	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	60	2	1.16	14704220	2797	2.26	5190	5270	5190	6730	3630	5180	5257.14	2.09	0	1260	5566	5372	5276	5082	4986	5325	5035	132	1550	500	3830	10	1	26314876	1379	-5.23	1.24	12	0.01	-1002.00	4210.00	10440	20240711	-49.81	5030	20240919	4.17	10440	-49.81	20240711	5030	4.17	20240919	10440	-49.81	20240711	5030	4.17	20240919	0.13	N	045970	500	131 억		549526	N	N	0	N	00	N
129	20241008	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-140	5	-2.63	646274820	122827	102.11	5470	5470	5180	6910	3730	5320	5262.02	2.27	0	-47789	5506	5412	5256	5162	5006	5460	5210	132	1590	500	3930	10	1	26314876	1363	-5.17	1.23	12	0.47	-1002.00	4210.00	10440	20240711	-50.38	5030	20240919	2.98	10440	-50.38	20240711	5030	2.98	20240919	10440	-50.38	20240711	5030	2.98	20240919	0.13	N	045970	500	131 억		596968	N	N	0	N	00	N
130	20241008	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-140	5	-2.63	626133640	118941	98.88	5470	5470	5180	6910	3730	5320	5264.24	2.27	0	-46320	5506	5412	5256	5162	5006	5460	5210	132	1590	500	3930	10	1	26314876	1363	-5.17	1.23	12	0.45	-1002.00	4210.00	10440	20240711	-50.38	5030	20240919	2.98	10440	-50.38	20240711	5030	2.98	20240919	10440	-50.38	20240711	5030	2.98	20240919	0.13	N	045970	500	131 억		596968	N	N	0	N	00	N
131	20241008	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-120	5	-2.26	508381470	96291	80.05	5470	5470	5190	6910	3730	5320	5279.64	2.27	0	-36836	5506	5412	5256	5162	5006	5460	5210	132	1590	500	3930	10	1	26314876	1368	-5.19	1.24	12	0.37	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.13	N	045970	500	131 억		596968	N	N	0	N	00	N
132	20241008	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-120	5	-2.26	456271200	86273	71.72	5470	5470	5190	6910	3730	5320	5288.69	2.27	0	-38375	5506	5412	5256	5162	5006	5460	5210	132	1590	500	3930	10	1	26314876	1368	-5.19	1.24	12	0.33	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.13	N	045970	500	131 억		596968	N	N	0	N	00	N
133	20241008	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-110	5	-2.07	423376080	79948	66.46	5470	5470	5190	6910	3730	5320	5295.64	2.27	0	-38813	5506	5412	5256	5162	5006	5460	5210	132	1590	500	3930	10	1	26314876	1371	-5.20	1.24	12	0.30	-1002.00	4210.00	10440	20240711	-50.10	5030	20240919	3.58	10440	-50.10	20240711	5030	3.58	20240919	10440	-50.10	20240711	5030	3.58	20240919	0.13	N	045970	500	131 억		596968	N	N	0	N	00	N
134	20241008	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-100	5	-1.88	366817180	69075	57.42	5470	5470	5190	6910	3730	5320	5310.42	2.27	0	-34862	5506	5412	5256	5162	5006	5460	5210	132	1590	500	3930	10	1	26314876	1374	-5.21	1.24	12	0.26	-1002.00	4210.00	10440	20240711	-50.00	5030	20240919	3.78	10440	-50.00	20240711	5030	3.78	20240919	10440	-50.00	20240711	5030	3.78	20240919	0.13	N	045970	500	131 억		596968	N	N	0	N	00	N
135	20241008	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-80	5	-1.50	267037330	49945	41.52	5470	5470	5240	6910	3730	5320	5346.63	2.27	0	-25064	5506	5412	5256	5162	5006	5460	5210	132	1590	500	3930	10	1	26314876	1379	-5.23	1.24	12	0.19	-1002.00	4210.00	10440	20240711	-49.81	5030	20240919	4.17	10440	-49.81	20240711	5030	4.17	20240919	10440	-49.81	20240711	5030	4.17	20240919	0.13	N	045970	500	131 억		596968	N	N	0	N	00	N
136	20241008	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	50	2	0.94	33725220	6248	5.19	5470	5470	5360	6910	3730	5320	5397.76	2.27	0	-2282	5506	5412	5256	5162	5006	5460	5210	132	1590	500	3930	10	1	26314876	1413	-5.36	1.28	12	0.02	-1002.00	4210.00	10440	20240711	-48.56	5030	20240919	6.76	10440	-48.56	20240711	5030	6.76	20240919	10440	-48.56	20240711	5030	6.76	20240919	0.13	N	045970	500	131 억		596968	N	N	0	N	00	N
137	20241007	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	120	2	2.31	611541780	116780	253.42	5200	5350	5100	6760	3640	5200	5236.62	2.18	0	22385	5313	5256	5193	5136	5073	5225	5105	132	1560	500	3840	10	1	26314876	1400	-5.31	1.26	12	0.44	-1002.00	4210.00	10440	20240711	-49.04	5030	20240919	5.77	10440	-49.04	20240711	5030	5.77	20240919	10440	-49.04	20240711	5030	5.77	20240919	0.13	N	045970	500	131 억		572413	N	N	0	N	00	N
138	20241007	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	100	2	1.92	592446620	113186	245.62	5200	5350	5100	6760	3640	5200	5234.27	2.18	0	22305	5313	5256	5193	5136	5073	5225	5105	132	1560	500	3840	10	1	26314876	1395	-5.29	1.26	12	0.43	-1002.00	4210.00	10440	20240711	-49.23	5030	20240919	5.37	10440	-49.23	20240711	5030	5.37	20240919	10440	-49.23	20240711	5030	5.37	20240919	0.13	N	045970	500	131 억		572413	N	N	0	N	00	N
139	20241007	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	130	2	2.50	525154890	100533	218.17	5200	5330	5100	6760	3640	5200	5223.71	2.18	0	22129	5313	5256	5193	5136	5073	5225	5105	132	1560	500	3840	10	1	26314876	1403	-5.32	1.27	12	0.38	-1002.00	4210.00	10440	20240711	-48.95	5030	20240919	5.96	10440	-48.95	20240711	5030	5.96	20240919	10440	-48.95	20240711	5030	5.96	20240919	0.13	N	045970	500	131 억		572413	N	N	0	N	00	N
140	20241007	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	301493440	58220	126.34	5200	5240	5100	6760	3640	5200	5178.52	2.18	0	11543	5313	5256	5193	5136	5073	5225	5105	132	1560	500	3840	10	1	26314876	1368	-5.19	1.24	12	0.22	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.13	N	045970	500	131 억		572413	N	N	0	N	00	N
141	20241007	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	10	2	0.19	270586330	52272	113.44	5200	5240	5100	6760	3640	5200	5176.51	2.18	0	9636	5313	5256	5193	5136	5073	5225	5105	132	1560	500	3840	10	1	26314876	1371	-5.20	1.24	12	0.20	-1002.00	4210.00	10440	20240711	-50.10	5030	20240919	3.58	10440	-50.10	20240711	5030	3.58	20240919	10440	-50.10	20240711	5030	3.58	20240919	0.13	N	045970	500	131 억		572413	N	N	0	N	00	N
142	20241007	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	247376610	47810	103.75	5200	5240	5100	6760	3640	5200	5174.16	2.18	0	9554	5313	5256	5193	5136	5073	5225	5105	132	1560	500	3840	10	1	26314876	1368	-5.19	1.24	12	0.18	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.13	N	045970	500	131 억		572413	N	N	0	N	00	N
143	20241007	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	20	2	0.38	194320410	37633	81.67	5200	5220	5100	6760	3640	5200	5163.56	2.18	0	11754	5313	5256	5193	5136	5073	5225	5105	132	1560	500	3840	10	1	26314876	1374	-5.21	1.24	12	0.14	-1002.00	4210.00	10440	20240711	-50.00	5030	20240919	3.78	10440	-50.00	20240711	5030	3.78	20240919	10440	-50.00	20240711	5030	3.78	20240919	0.13	N	045970	500	131 억		572413	N	N	0	N	00	N
144	20241007	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-40	5	-0.77	27765560	5368	11.65	5200	5210	5110	6760	3640	5200	5172.42	2.18	0	-1029	5313	5256	5193	5136	5073	5225	5105	132	1560	500	3840	10	1	26314876	1358	-5.15	1.23	12	0.02	-1002.00	4210.00	10440	20240711	-50.57	5030	20240919	2.58	10440	-50.57	20240711	5030	2.58	20240919	10440	-50.57	20240711	5030	2.58	20240919	0.13	N	045970	500	131 억		572413	N	N	0	N	00	N
145	20241004	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	239004980	46075	63.33	5250	5250	5130	6760	3640	5200	5187.30	2.17	0	1461	5393	5296	5193	5096	4993	5245	5045	132	1560	500	3840	10	1	26314876	1368	-5.19	1.24	12	0.18	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.13	N	045970	500	131 억		569893	N	N	0	N	00	N
146	20241004	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-30	5	-0.58	231391010	44603	61.31	5250	5250	5130	6760	3640	5200	5187.79	2.17	0	2012	5393	5296	5193	5096	4993	5245	5045	132	1560	500	3840	10	1	26314876	1360	-5.16	1.23	12	0.17	-1002.00	4210.00	10440	20240711	-50.48	5030	20240919	2.78	10440	-50.48	20240711	5030	2.78	20240919	10440	-50.48	20240711	5030	2.78	20240919	0.13	N	045970	500	131 억		569893	N	N	0	N	00	N
147	20241004	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-20	5	-0.38	197079740	37979	52.20	5250	5250	5130	6760	3640	5200	5189.18	2.17	0	4610	5393	5296	5193	5096	4993	5245	5045	132	1560	500	3840	10	1	26314876	1363	-5.17	1.23	12	0.14	-1002.00	4210.00	10440	20240711	-50.38	5030	20240919	2.98	10440	-50.38	20240711	5030	2.98	20240919	10440	-50.38	20240711	5030	2.98	20240919	0.13	N	045970	500	131 억		569893	N	N	0	N	00	N
148	20241004	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-10	5	-0.19	163974380	31598	43.43	5250	5250	5130	6760	3640	5200	5189.39	2.17	0	6606	5393	5296	5193	5096	4993	5245	5045	132	1560	500	3840	10	1	26314876	1366	-5.18	1.23	12	0.12	-1002.00	4210.00	10440	20240711	-50.29	5030	20240919	3.18	10440	-50.29	20240711	5030	3.18	20240919	10440	-50.29	20240711	5030	3.18	20240919	0.13	N	045970	500	131 억		569893	N	N	0	N	00	N
149	20241004	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	129042080	24871	34.19	5250	5250	5130	6760	3640	5200	5188.45	2.17	0	4982	5393	5296	5193	5096	4993	5245	5045	132	1560	500	3840	10	1	26314876	1368	-5.19	1.24	12	0.09	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.13	N	045970	500	131 억		569893	N	N	0	N	00	N
150	20241004	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	40	2	0.77	116944530	22552	31.00	5250	5250	5130	6760	3640	5200	5185.55	2.17	0	5328	5393	5296	5193	5096	4993	5245	5045	132	1560	500	3840	10	1	26314876	1379	-5.23	1.24	12	0.09	-1002.00	4210.00	10440	20240711	-49.81	5030	20240919	4.17	10440	-49.81	20240711	5030	4.17	20240919	10440	-49.81	20240711	5030	4.17	20240919	0.13	N	045970	500	131 억		569893	N	N	0	N	00	N
151	20241004	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	30	2	0.58	67534930	13099	18.00	5250	5250	5130	6760	3640	5200	5155.72	2.17	0	4073	5393	5296	5193	5096	4993	5245	5045	132	1560	500	3840	10	1	26314876	1376	-5.22	1.24	12	0.05	-1002.00	4210.00	10440	20240711	-49.90	5030	20240919	3.98	10440	-49.90	20240711	5030	3.98	20240919	10440	-49.90	20240711	5030	3.98	20240919	0.13	N	045970	500	131 억		569893	N	N	0	N	00	N
152	20241004	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	50	2	0.96	20900	4	0.01	5250	5250	5250	6760	3640	5200	5250.00	2.17	0	0	5393	5296	5193	5096	4993	5245	5045	132	1560	500	3840	10	1	26314876	1382	-5.24	1.25	12	0.00	-1002.00	4210.00	10440	20240711	-49.71	5030	20240919	4.37	10440	-49.71	20240711	5030	4.37	20240919	10440	-49.71	20240711	5030	4.37	20240919	0.13	N	045970	500	131 억		569893	N	N	0	N	00	N
153	20241002	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-140	5	-2.62	376921110	72754	66.22	5220	5290	5090	6940	3740	5340	5180.75	2.18	0	-2753	5686	5512	5406	5232	5126	5460	5180	132	1600	500	3950	10	1	26314876	1368	-5.19	1.24	12	0.28	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.13	N	045970	500	131 억		572504	N	N	0	N	00	N
154	20241002	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-160	5	-3.00	364887740	70436	64.11	5220	5290	5090	6940	3740	5340	5180.42	2.18	0	-2782	5686	5512	5406	5232	5126	5460	5180	132	1600	500	3950	10	1	26314876	1363	-5.17	1.23	12	0.27	-1002.00	4210.00	10440	20240711	-50.38	5030	20240919	2.98	10440	-50.38	20240711	5030	2.98	20240919	10440	-50.38	20240711	5030	2.98	20240919	0.13	N	045970	500	131 억		572504	N	N	0	N	00	N
155	20241002	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-100	5	-1.87	327809510	63303	57.62	5220	5290	5090	6940	3740	5340	5178.42	2.18	0	-1766	5686	5512	5406	5232	5126	5460	5180	132	1600	500	3950	10	1	26314876	1379	-5.23	1.24	12	0.24	-1002.00	4210.00	10440	20240711	-49.81	5030	20240919	4.17	10440	-49.81	20240711	5030	4.17	20240919	10440	-49.81	20240711	5030	4.17	20240919	0.13	N	045970	500	131 억		572504	N	N	0	N	00	N
156	20241002	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-80	5	-1.50	295808770	57182	52.05	5220	5290	5090	6940	3740	5340	5173.11	2.18	0	1221	5686	5512	5406	5232	5126	5460	5180	132	1600	500	3950	10	1	26314876	1384	-5.25	1.25	12	0.22	-1002.00	4210.00	10440	20240711	-49.62	5030	20240919	4.57	10440	-49.62	20240711	5030	4.57	20240919	10440	-49.62	20240711	5030	4.57	20240919	0.13	N	045970	500	131 억		572504	N	N	0	N	00	N
157	20241002	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-130	5	-2.43	233955290	45396	41.32	5220	5270	5090	6940	3740	5340	5153.65	2.18	0	-5602	5686	5512	5406	5232	5126	5460	5180	132	1600	500	3950	10	1	26314876	1371	-5.20	1.24	12	0.17	-1002.00	4210.00	10440	20240711	-50.10	5030	20240919	3.58	10440	-50.10	20240711	5030	3.58	20240919	10440	-50.10	20240711	5030	3.58	20240919	0.13	N	045970	500	131 억		572504	N	N	0	N	00	N
158	20241002	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-120	5	-2.25	211816000	41161	37.46	5220	5270	5090	6940	3740	5340	5146.04	2.18	0	-4169	5686	5512	5406	5232	5126	5460	5180	132	1600	500	3950	10	1	26314876	1374	-5.21	1.24	12	0.16	-1002.00	4210.00	10440	20240711	-50.00	5030	20240919	3.78	10440	-50.00	20240711	5030	3.78	20240919	10440	-50.00	20240711	5030	3.78	20240919	0.13	N	045970	500	131 억		572504	N	N	0	N	00	N
159	20241002	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-160	5	-3.00	173275020	33753	30.72	5220	5220	5090	6940	3740	5340	5133.62	2.18	0	-6640	5686	5512	5406	5232	5126	5460	5180	132	1600	500	3950	10	1	26314876	1363	-5.17	1.23	12	0.13	-1002.00	4210.00	10440	20240711	-50.38	5030	20240919	2.98	10440	-50.38	20240711	5030	2.98	20240919	10440	-50.38	20240711	5030	2.98	20240919	0.13	N	045970	500	131 억		572504	N	N	0	N	00	N
160	20241002	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-240	5	-4.49	32775060	6347	5.78	5220	5220	5100	6940	3740	5340	5163.87	2.18	0	-1607	5686	5512	5406	5232	5126	5460	5180	132	1600	500	3950	10	1	26314876	1342	-5.09	1.21	12	0.02	-1002.00	4210.00	10440	20240711	-51.15	5030	20240919	1.39	10440	-51.15	20240711	5030	1.39	20240919	10440	-51.15	20240711	5030	1.39	20240919	0.13	N	045970	500	131 억		572504	N	N	0	N	00	N