KissMeData/321370/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	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	35	2	1.65	212781780	97773	88.27	2150	2220	2085	2755	1485	2120	2176.28	0.00	0	31473	2230	2175	2145	2090	2060	2160	2075	132	635	500	1480	5	1	26343745	568	-2.81	4.04	12	0.37	-768.00	534.00	6400	20240125	-66.33	2030	20241025	6.16	6400	-66.33	20240125	2030	6.16	20241025	6400	-66.33	20240125	2030	6.16	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
3	20241031	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	75	2	3.54	199681770	91726	82.81	2150	2220	2085	2755	1485	2120	2176.94	0.00	0	30432	2230	2175	2145	2090	2060	2160	2075	132	635	500	1480	5	1	26343745	578	-2.86	4.11	12	0.35	-768.00	534.00	6400	20240125	-65.70	2030	20241025	8.13	6400	-65.70	20240125	2030	8.13	20241025	6400	-65.70	20240125	2030	8.13	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
4	20241031	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	90	2	4.25	182791590	84047	75.88	2150	2220	2085	2755	1485	2120	2174.87	0.00	0	26012	2230	2175	2145	2090	2060	2160	2075	132	635	500	1480	5	1	26343745	582	-2.88	4.14	12	0.32	-768.00	534.00	6400	20240125	-65.47	2030	20241025	8.87	6400	-65.47	20240125	2030	8.87	20241025	6400	-65.47	20240125	2030	8.87	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
5	20241031	131305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	75	2	3.54	153419090	70689	63.82	2150	2220	2085	2755	1485	2120	2170.34	0.00	0	20632	2230	2175	2145	2090	2060	2160	2075	132	635	500	1480	5	1	26343745	578	-2.86	4.11	12	0.27	-768.00	534.00	6400	20240125	-65.70	2030	20241025	8.13	6400	-65.70	20240125	2030	8.13	20241025	6400	-65.70	20240125	2030	8.13	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
6	20241031	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	70	2	3.30	104510620	48414	43.71	2150	2205	2085	2755	1485	2120	2158.69	0.00	0	9151	2230	2175	2145	2090	2060	2160	2075	132	635	500	1480	5	1	26343745	577	-2.85	4.10	12	0.18	-768.00	534.00	6400	20240125	-65.78	2030	20241025	7.88	6400	-65.78	20240125	2030	7.88	20241025	6400	-65.78	20240125	2030	7.88	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
7	20241031	111301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	40	2	1.89	65402310	30586	27.61	2150	2190	2085	2755	1485	2120	2138.31	0.00	0	-3197	2230	2175	2145	2090	2060	2160	2075	132	635	500	1480	5	1	26343745	569	-2.81	4.04	12	0.12	-768.00	534.00	6400	20240125	-66.25	2030	20241025	6.40	6400	-66.25	20240125	2030	6.40	20241025	6400	-66.25	20240125	2030	6.40	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
8	20241031	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-15	5	-0.71	25909855	12198	11.01	2150	2150	2085	2755	1485	2120	2124.11	0.00	0	-7519	2230	2175	2145	2090	2060	2160	2075	132	635	500	1480	5	1	26343745	555	-2.74	3.94	12	0.05	-768.00	534.00	6400	20240125	-67.11	2030	20241025	3.69	6400	-67.11	20240125	2030	3.69	20241025	6400	-67.11	20240125	2030	3.69	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
9	20241031	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-10	5	-0.47	4574760	2165	1.95	2150	2150	2100	2755	1485	2120	2113.05	0.00	0	-1069	2230	2175	2145	2090	2060	2160	2075	132	635	500	1480	5	1	26343745	556	-2.75	3.95	12	0.01	-768.00	534.00	6400	20240125	-67.03	2030	20241025	3.94	6400	-67.03	20240125	2030	3.94	20241025	6400	-67.03	20240125	2030	3.94	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
10	20241030	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-40	5	-1.85	240178260	110769	194.21	2155	2200	2115	2805	1515	2160	2168.28	0.00	0	-1411	2206	2182	2136	2112	2066	2195	2125	132	645	500	1510	5	1	26343745	558	-2.76	3.97	12	0.42	-768.00	534.00	6400	20240125	-66.88	2030	20241025	4.43	6400	-66.88	20240125	2030	4.43	20241025	6400	-66.88	20240125	2030	4.43	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
11	20241030	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-30	5	-1.39	236173240	108880	190.89	2155	2200	2115	2805	1515	2160	2169.11	0.00	0	-649	2206	2182	2136	2112	2066	2195	2125	132	645	500	1510	5	1	26343745	561	-2.77	3.99	12	0.41	-768.00	534.00	6400	20240125	-66.72	2030	20241025	4.93	6400	-66.72	20240125	2030	4.93	20241025	6400	-66.72	20240125	2030	4.93	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
12	20241030	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-10	5	-0.46	197490855	90723	159.06	2155	2200	2135	2805	1515	2160	2176.86	0.00	0	1817	2206	2182	2136	2112	2066	2195	2125	132	645	500	1510	5	1	26343745	566	-2.80	4.03	12	0.34	-768.00	534.00	6400	20240125	-66.41	2030	20241025	5.91	6400	-66.41	20240125	2030	5.91	20241025	6400	-66.41	20240125	2030	5.91	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
13	20241030	131310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-5	5	-0.23	175113290	80311	140.81	2155	2200	2145	2805	1515	2160	2180.44	0.00	0	7073	2206	2182	2136	2112	2066	2195	2125	132	645	500	1510	5	1	26343745	568	-2.81	4.04	12	0.30	-768.00	534.00	6400	20240125	-66.33	2030	20241025	6.16	6400	-66.33	20240125	2030	6.16	20241025	6400	-66.33	20240125	2030	6.16	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
14	20241030	121327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	10	2	0.46	153332780	70204	123.09	2155	2200	2150	2805	1515	2160	2184.10	0.00	0	7725	2206	2182	2136	2112	2066	2195	2125	132	645	500	1510	5	1	26343745	572	-2.83	4.06	12	0.27	-768.00	534.00	6400	20240125	-66.09	2030	20241025	6.90	6400	-66.09	20240125	2030	6.90	20241025	6400	-66.09	20240125	2030	6.90	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
15	20241030	111306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	30	2	1.39	127117875	58153	101.96	2155	2200	2150	2805	1515	2160	2185.92	0.00	0	12533	2206	2182	2136	2112	2066	2195	2125	132	645	500	1510	5	1	26343745	577	-2.85	4.10	12	0.22	-768.00	534.00	6400	20240125	-65.78	2030	20241025	7.88	6400	-65.78	20240125	2030	7.88	20241025	6400	-65.78	20240125	2030	7.88	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
16	20241030	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-5	5	-0.23	54850875	25181	44.15	2155	2200	2150	2805	1515	2160	2178.26	0.00	0	-7409	2206	2182	2136	2112	2066	2195	2125	132	645	500	1510	5	1	26343745	568	-2.81	4.04	12	0.10	-768.00	534.00	6400	20240125	-66.33	2030	20241025	6.16	6400	-66.33	20240125	2030	6.16	20241025	6400	-66.33	20240125	2030	6.16	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
17	20241030	091305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	20	2	0.93	28223335	12866	22.56	2155	2200	2150	2805	1515	2160	2193.64	0.00	0	-4733	2206	2182	2136	2112	2066	2195	2125	132	645	500	1510	5	1	26343745	574	-2.84	4.08	12	0.05	-768.00	534.00	6400	20240125	-65.94	2030	20241025	7.39	6400	-65.94	20240125	2030	7.39	20241025	6400	-65.94	20240125	2030	7.39	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
18	20241029	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	30	2	1.41	116368945	54801	126.99	2150	2160	2090	2765	1495	2130	2123.47	0.00	0	2916	2200	2165	2125	2090	2050	2182	2107	132	635	500	1490	5	1	26343745	569	-2.81	4.04	12	0.21	-768.00	534.00	6400	20240125	-66.25	2030	20241025	6.40	6400	-66.25	20240125	2030	6.40	20241025	6400	-66.25	20240125	2030	6.40	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
19	20241029	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	20	2	0.94	111128765	52367	121.35	2150	2160	2090	2765	1495	2130	2122.11	0.00	0	2272	2200	2165	2125	2090	2050	2182	2107	132	635	500	1490	5	1	26343745	566	-2.80	4.03	12	0.20	-768.00	534.00	6400	20240125	-66.41	2030	20241025	5.91	6400	-66.41	20240125	2030	5.91	20241025	6400	-66.41	20240125	2030	5.91	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
20	20241029	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-25	5	-1.17	97973775	46186	107.02	2150	2155	2090	2765	1495	2130	2121.29	0.00	0	-136	2200	2165	2125	2090	2050	2182	2107	132	635	500	1490	5	1	26343745	555	-2.74	3.94	12	0.18	-768.00	534.00	6400	20240125	-67.11	2030	20241025	3.69	6400	-67.11	20240125	2030	3.69	20241025	6400	-67.11	20240125	2030	3.69	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
21	20241029	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-20	5	-0.94	88892375	41864	97.01	2150	2155	2090	2765	1495	2130	2123.36	0.00	0	-603	2200	2165	2125	2090	2050	2182	2107	132	635	500	1490	5	1	26343745	556	-2.75	3.95	12	0.16	-768.00	534.00	6400	20240125	-67.03	2030	20241025	3.94	6400	-67.03	20240125	2030	3.94	20241025	6400	-67.03	20240125	2030	3.94	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
22	20241029	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-10	5	-0.47	80032620	37644	87.23	2150	2155	2090	2765	1495	2130	2126.04	0.00	0	-815	2200	2165	2125	2090	2050	2182	2107	132	635	500	1490	5	1	26343745	558	-2.76	3.97	12	0.14	-768.00	534.00	6400	20240125	-66.88	2030	20241025	4.43	6400	-66.88	20240125	2030	4.43	20241025	6400	-66.88	20240125	2030	4.43	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
23	20241029	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	67771395	31837	73.77	2150	2155	2100	2765	1495	2130	2128.70	0.00	0	-807	2200	2165	2125	2090	2050	2182	2107	132	635	500	1490	5	1	26343745	564	-2.79	4.01	12	0.12	-768.00	534.00	6400	20240125	-66.56	2030	20241025	5.42	6400	-66.56	20240125	2030	5.42	20241025	6400	-66.56	20240125	2030	5.42	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
24	20241029	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-15	5	-0.70	37917630	17821	41.30	2150	2155	2100	2765	1495	2130	2127.69	0.00	0	-217	2200	2165	2125	2090	2050	2182	2107	132	635	500	1490	5	1	26343745	557	-2.75	3.96	12	0.07	-768.00	534.00	6400	20240125	-66.95	2030	20241025	4.19	6400	-66.95	20240125	2030	4.19	20241025	6400	-66.95	20240125	2030	4.19	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
25	20241028	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	40	2	1.91	90863615	42731	32.99	2085	2160	2085	2715	1465	2090	2126.41	0.00	0	11575	2263	2176	2103	2016	1943	2140	1980	132	625	500	1460	5	1	26343745	561	-2.77	3.99	12	0.16	-768.00	534.00	6400	20240125	-66.72	2030	20241025	4.93	6400	-66.72	20240125	2030	4.93	20241025	6400	-66.72	20240125	2030	4.93	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
26	20241028	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	40	2	1.91	89079110	41895	32.34	2085	2160	2085	2715	1465	2090	2126.25	0.00	0	11559	2263	2176	2103	2016	1943	2140	1980	132	625	500	1460	5	1	26343745	561	-2.77	3.99	12	0.16	-768.00	534.00	6400	20240125	-66.72	2030	20241025	4.93	6400	-66.72	20240125	2030	4.93	20241025	6400	-66.72	20240125	2030	4.93	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
27	20241028	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	55	2	2.63	81433180	38306	29.57	2085	2160	2085	2715	1465	2090	2125.86	0.00	0	9900	2263	2176	2103	2016	1943	2140	1980	132	625	500	1460	5	1	26343745	565	-2.79	4.02	12	0.15	-768.00	534.00	6400	20240125	-66.48	2030	20241025	5.67	6400	-66.48	20240125	2030	5.67	20241025	6400	-66.48	20240125	2030	5.67	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
28	20241028	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	60	2	2.87	72930795	34323	26.50	2085	2160	2085	2715	1465	2090	2124.84	0.00	0	8427	2263	2176	2103	2016	1943	2140	1980	132	625	500	1460	5	1	26343745	566	-2.80	4.03	12	0.13	-768.00	534.00	6400	20240125	-66.41	2030	20241025	5.91	6400	-66.41	20240125	2030	5.91	20241025	6400	-66.41	20240125	2030	5.91	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
29	20241028	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	60	2	2.87	58335160	27552	21.27	2085	2150	2085	2715	1465	2090	2117.27	0.00	0	12474	2263	2176	2103	2016	1943	2140	1980	132	625	500	1460	5	1	26343745	566	-2.80	4.03	12	0.10	-768.00	534.00	6400	20240125	-66.41	2030	20241025	5.91	6400	-66.41	20240125	2030	5.91	20241025	6400	-66.41	20240125	2030	5.91	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
30	20241028	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	10	2	0.48	37118400	17528	13.53	2085	2130	2085	2715	1465	2090	2117.66	0.00	0	4753	2263	2176	2103	2016	1943	2140	1980	132	625	500	1460	5	1	26343745	553	-2.73	3.93	12	0.07	-768.00	534.00	6400	20240125	-67.19	2030	20241025	3.45	6400	-67.19	20240125	2030	3.45	20241025	6400	-67.19	20240125	2030	3.45	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
31	20241028	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	35	2	1.67	27718305	13072	10.09	2085	2130	2085	2715	1465	2090	2120.43	0.00	0	3680	2263	2176	2103	2016	1943	2140	1980	132	625	500	1460	5	1	26343745	560	-2.77	3.98	12	0.05	-768.00	534.00	6400	20240125	-66.80	2030	20241025	4.68	6400	-66.80	20240125	2030	4.68	20241025	6400	-66.80	20240125	2030	4.68	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
32	20241028	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	15	2	0.72	4438510	2117	1.63	2085	2120	2085	2715	1465	2090	2096.60	0.00	0	1490	2263	2176	2103	2016	1943	2140	1980	132	625	500	1460	5	1	26343745	555	-2.74	3.94	12	0.01	-768.00	534.00	6400	20240125	-67.11	2030	20241025	3.69	6400	-67.11	20240125	2030	3.69	20241025	6400	-67.11	20240125	2030	3.69	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
33	20241025	161213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2090	-70	5	-3.24	268838140	128828	136.25	2145	2190	2030	2805	1515	2160	2086.80	0.00	0	-3686	2253	2206	2178	2131	2103	2192	2117	132	645	500	1510	5	1	26343745	551	-2.72	3.91	12	0.49	-768.00	534.00	6400	20240125	-67.34	2030	20241025	2.96	6400	-67.34	20240125	2030	2.96	20241025	6400	-67.34	20240125	2030	2.96	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
34	20241025	151219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2090	-70	5	-3.24	262394430	125744	132.99	2145	2190	2030	2805	1515	2160	2086.74	0.00	0	-3684	2253	2206	2178	2131	2103	2192	2117	132	645	500	1510	5	1	26343745	551	-2.72	3.91	12	0.48	-768.00	534.00	6400	20240125	-67.34	2030	20241025	2.96	6400	-67.34	20240125	2030	2.96	20241025	6400	-67.34	20240125	2030	2.96	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
35	20241025	141216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2065	-95	5	-4.40	215547710	103066	109.00	2145	2190	2030	2805	1515	2160	2091.36	0.00	0	-2972	2253	2206	2178	2131	2103	2192	2117	132	645	500	1510	5	1	26343745	544	-2.69	3.87	12	0.39	-768.00	534.00	6400	20240125	-67.73	2030	20241025	1.72	6400	-67.73	20240125	2030	1.72	20241025	6400	-67.73	20240125	2030	1.72	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
36	20241025	131216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2095	-65	5	-3.01	191704575	91579	96.85	2145	2190	2030	2805	1515	2160	2093.32	0.00	0	-1681	2253	2206	2178	2131	2103	2192	2117	132	645	500	1510	5	1	26343745	552	-2.73	3.92	12	0.35	-768.00	534.00	6400	20240125	-67.27	2030	20241025	3.20	6400	-67.27	20240125	2030	3.20	20241025	6400	-67.27	20240125	2030	3.20	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
37	20241025	121220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2085	-75	5	-3.47	179648105	85817	90.76	2145	2190	2030	2805	1515	2160	2093.39	0.00	0	627	2253	2206	2178	2131	2103	2192	2117	132	645	500	1510	5	1	26343745	549	-2.71	3.90	12	0.33	-768.00	534.00	6400	20240125	-67.42	2030	20241025	2.71	6400	-67.42	20240125	2030	2.71	20241025	6400	-67.42	20240125	2030	2.71	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
38	20241025	111214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2095	-65	5	-3.01	126573725	60111	63.57	2145	2190	2065	2805	1515	2160	2105.67	0.00	0	-4470	2253	2206	2178	2131	2103	2192	2117	132	645	500	1510	5	1	26343745	552	-2.73	3.92	12	0.23	-768.00	534.00	6400	20240125	-67.27	2065	20241025	1.45	6400	-67.27	20240125	2065	1.45	20241025	6400	-67.27	20240125	2065	1.45	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
39	20241025	101215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2130	-30	5	-1.39	30059150	13989	14.79	2145	2190	2130	2805	1515	2160	2148.77	0.00	0	-1803	2253	2206	2178	2131	2103	2192	2117	132	645	500	1510	5	1	26343745	561	-2.77	3.99	12	0.05	-768.00	534.00	6400	20240125	-66.72	2130	20241025	0.00	6400	-66.72	20240125	2130	0.00	20241025	6400	-66.72	20240125	2130	0.00	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
40	20241025	091218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2190	30	2	1.39	4732740	2176	2.30	2145	2190	2145	2805	1515	2160	2174.97	0.00	0	-632	2253	2206	2178	2131	2103	2192	2117	132	645	500	1510	5	1	26343745	577	-2.85	4.10	12	0.01	-768.00	534.00	6400	20240125	-65.78	2145	20241025	2.10	6400	-65.78	20240125	2145	2.10	20241025	6400	-65.78	20240125	2145	2.10	20241025	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
41	20241024	161152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2160	-70	5	-3.14	204684485	94152	114.62	2210	2225	2150	2895	1565	2230	2174.00	0.00	0	-3218	2323	2276	2223	2176	2123	2250	2150	132	665	500	1560	5	1	26343745	569	-2.81	4.04	12	0.36	-768.00	534.00	6400	20240125	-66.25	2150	20241024	0.47	6400	-66.25	20240125	2150	0.47	20241024	6400	-66.25	20240125	2150	0.47	20241024	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
42	20241024	151204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2165	-65	5	-2.91	196799885	90503	110.18	2210	2225	2150	2895	1565	2230	2174.51	0.00	0	-2929	2323	2276	2223	2176	2123	2250	2150	132	665	500	1560	5	1	26343745	570	-2.82	4.05	12	0.34	-768.00	534.00	6400	20240125	-66.17	2150	20241024	0.70	6400	-66.17	20240125	2150	0.70	20241024	6400	-66.17	20240125	2150	0.70	20241024	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
43	20241024	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2175	-55	5	-2.47	155802595	71552	87.11	2210	2225	2155	2895	1565	2230	2177.47	0.00	0	-4674	2323	2276	2223	2176	2123	2250	2150	132	665	500	1560	5	1	26343745	573	-2.83	4.07	12	0.27	-768.00	534.00	6400	20240125	-66.02	2155	20241024	0.93	6400	-66.02	20240125	2155	0.93	20241024	6400	-66.02	20240125	2155	0.93	20241024	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
44	20241024	131201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2180	-50	5	-2.24	91839615	42019	51.15	2210	2225	2170	2895	1565	2230	2185.67	0.00	0	-5228	2323	2276	2223	2176	2123	2250	2150	132	665	500	1560	5	1	26343745	574	-2.84	4.08	12	0.16	-768.00	534.00	6400	20240125	-65.94	2170	20241024	0.46	6400	-65.94	20240125	2170	0.46	20241024	6400	-65.94	20240125	2170	0.46	20241024	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
45	20241024	121157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2185	-45	5	-2.02	85575260	39136	47.64	2210	2225	2170	2895	1565	2230	2186.61	0.00	0	-4945	2323	2276	2223	2176	2123	2250	2150	132	665	500	1560	5	1	26343745	576	-2.85	4.09	12	0.15	-768.00	534.00	6400	20240125	-65.86	2170	20241024	0.69	6400	-65.86	20240125	2170	0.69	20241024	6400	-65.86	20240125	2170	0.69	20241024	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
46	20241024	111154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2195	-35	5	-1.57	75261255	34395	41.87	2210	2225	2170	2895	1565	2230	2188.15	0.00	0	-4604	2323	2276	2223	2176	2123	2250	2150	132	665	500	1560	5	1	26343745	578	-2.86	4.11	12	0.13	-768.00	534.00	6400	20240125	-65.70	2170	20241024	1.15	6400	-65.70	20240125	2170	1.15	20241024	6400	-65.70	20240125	2170	1.15	20241024	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
47	20241024	101047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2190	-40	5	-1.79	43170315	19687	23.97	2210	2225	2170	2895	1565	2230	2192.83	0.00	0	-5515	2323	2276	2223	2176	2123	2250	2150	132	665	500	1560	5	1	26343745	577	-2.85	4.10	12	0.07	-768.00	534.00	6400	20240125	-65.78	2170	20241024	0.92	6400	-65.78	20240125	2170	0.92	20241024	6400	-65.78	20240125	2170	0.92	20241024	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
48	20241024	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-35	5	-1.57	6887205	3149	3.83	2210	2225	2175	2895	1565	2230	2187.11	0.00	0	-689	2323	2276	2223	2176	2123	2250	2150	132	665	500	1560	5	1	26343745	578	-2.86	4.11	12	0.01	-768.00	534.00	6400	20240125	-65.70	2170	20241023	1.15	6400	-65.70	20240125	2170	1.15	20241023	6400	-65.70	20240125	2170	1.15	20241023	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
49	20241023	161200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2230	-20	5	-0.89	181720495	81941	78.99	2250	2270	2170	2925	1575	2250	2216.64	0.00	0	13188	2336	2292	2241	2197	2146	2267	2172	132	675	500	1570	5	1	26343745	587	-2.90	4.18	12	0.31	-768.00	534.00	6400	20240125	-65.16	2170	20241023	2.76	6400	-65.16	20240125	2170	2.76	20241023	6400	-65.16	20240125	2170	2.76	20241023	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
50	20241023	151223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2245	-5	5	-0.22	179998215	81171	78.25	2250	2270	2170	2925	1575	2250	2216.45	0.00	0	13264	2336	2292	2241	2197	2146	2267	2172	132	675	500	1570	5	1	26343745	591	-2.92	4.20	12	0.31	-768.00	534.00	6400	20240125	-64.92	2170	20241023	3.46	6400	-64.92	20240125	2170	3.46	20241023	6400	-64.92	20240125	2170	3.46	20241023	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
51	20241023	141231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2250	0	3	0.00	165253850	74613	71.93	2250	2270	2170	2925	1575	2250	2213.55	0.00	0	11706	2336	2292	2241	2197	2146	2267	2172	132	675	500	1570	5	1	26343745	593	-2.93	4.21	12	0.28	-768.00	534.00	6400	20240125	-64.84	2170	20241023	3.69	6400	-64.84	20240125	2170	3.69	20241023	6400	-64.84	20240125	2170	3.69	20241023	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
52	20241023	131210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2265	15	2	0.67	138367940	62627	60.37	2250	2270	2170	2925	1575	2250	2207.64	0.00	0	7360	2336	2292	2241	2197	2146	2267	2172	132	675	500	1570	5	1	26343745	597	-2.95	4.24	12	0.24	-768.00	534.00	6400	20240125	-64.61	2170	20241023	4.38	6400	-64.61	20240125	2170	4.38	20241023	6400	-64.61	20240125	2170	4.38	20241023	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
53	20241023	121206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2250	0	3	0.00	127308750	57696	55.62	2250	2270	2170	2925	1575	2250	2204.50	0.00	0	4937	2336	2292	2241	2197	2146	2267	2172	132	675	500	1570	5	1	26343745	593	-2.93	4.21	12	0.22	-768.00	534.00	6400	20240125	-64.84	2170	20241023	3.69	6400	-64.84	20240125	2170	3.69	20241023	6400	-64.84	20240125	2170	3.69	20241023	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
54	20241023	111159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2240	-10	5	-0.44	107020085	48684	46.93	2250	2250	2170	2925	1575	2250	2195.35	0.00	0	3580	2336	2292	2241	2197	2146	2267	2172	132	675	500	1570	5	1	26343745	590	-2.92	4.19	12	0.18	-768.00	534.00	6400	20240125	-65.00	2170	20241023	3.23	6400	-65.00	20240125	2170	3.23	20241023	6400	-65.00	20240125	2170	3.23	20241023	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
55	20241023	101204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2190	-60	5	-2.67	60845970	27667	26.67	2250	2250	2170	2925	1575	2250	2193.98	0.00	0	4917	2336	2292	2241	2197	2146	2267	2172	132	675	500	1570	5	1	26343745	577	-2.85	4.10	12	0.11	-768.00	534.00	6400	20240125	-65.78	2170	20241023	0.92	6400	-65.78	20240125	2170	0.92	20241023	6400	-65.78	20240125	2170	0.92	20241023	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
56	20241023	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-40	5	-1.78	17226150	7710	7.43	2250	2250	2205	2925	1575	2250	2226.29	0.00	0	840	2336	2292	2241	2197	2146	2267	2172	132	675	500	1570	5	1	26343745	582	-2.88	4.14	12	0.03	-768.00	534.00	6400	20240125	-65.47	2190	20241022	0.91	6400	-65.47	20240125	2190	0.91	20241022	6400	-65.47	20240125	2190	0.91	20241022	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
57	20241022	161150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2250	-35	5	-1.53	230241030	103735	160.91	2285	2285	2190	2970	1600	2285	2219.51	0.00	0	-13894	2355	2320	2285	2250	2215	2302	2232	132	685	500	1590	5	1	26343745	593	-2.93	4.21	12	0.39	-768.00	534.00	6400	20240125	-64.84	2190	20241022	2.74	6400	-64.84	20240125	2190	2.74	20241022	6400	-64.84	20240125	2190	2.74	20241022	0.04	N	321370	500	131 억		0	N	Y	0	N	00	N
58	20241022	151204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2205	-80	5	-3.50	210943335	95076	147.48	2285	2285	2190	2970	1600	2285	2218.68	0.00	0	-13624	2355	2320	2285	2250	2215	2302	2232	132	685	500	1590	5	1	26343745	581	-2.87	4.13	12	0.36	-768.00	534.00	6400	20240125	-65.55	2190	20241022	0.68	6400	-65.55	20240125	2190	0.68	20241022	6400	-65.55	20240125	2190	0.68	20241022	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
59	20241022	141204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2200	-85	5	-3.72	158616540	71298	110.59	2285	2285	2195	2970	1600	2285	2224.70	0.00	0	-11841	2355	2320	2285	2250	2215	2302	2232	132	685	500	1590	5	1	26343745	580	-2.86	4.12	12	0.27	-768.00	534.00	6400	20240125	-65.62	2195	20241022	0.23	6400	-65.62	20240125	2195	0.23	20241022	6400	-65.62	20240125	2195	0.23	20241022	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
60	20241022	131205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2215	-70	5	-3.06	122881445	55114	85.49	2285	2285	2210	2970	1600	2285	2229.59	0.00	0	-9762	2355	2320	2285	2250	2215	2302	2232	132	685	500	1590	5	1	26343745	584	-2.88	4.15	12	0.21	-768.00	534.00	6400	20240125	-65.39	2210	20241022	0.23	6400	-65.39	20240125	2210	0.23	20241022	6400	-65.39	20240125	2210	0.23	20241022	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
61	20241022	121200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2215	-70	5	-3.06	116375160	52179	80.94	2285	2285	2210	2970	1600	2285	2230.31	0.00	0	-9191	2355	2320	2285	2250	2215	2302	2232	132	685	500	1590	5	1	26343745	584	-2.88	4.15	12	0.20	-768.00	534.00	6400	20240125	-65.39	2210	20241022	0.23	6400	-65.39	20240125	2210	0.23	20241022	6400	-65.39	20240125	2210	0.23	20241022	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
62	20241022	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-45	5	-1.97	71855775	32149	49.87	2285	2285	2215	2970	1600	2285	2235.09	0.00	0	-6818	2355	2320	2285	2250	2215	2302	2232	132	685	500	1590	5	1	26343745	590	-2.92	4.19	12	0.12	-768.00	534.00	6400	20240125	-65.00	2210	20241016	1.36	6400	-65.00	20240125	2210	1.36	20241016	6400	-65.00	20240125	2210	1.36	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
63	20241022	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-45	5	-1.97	57374870	25695	39.86	2285	2285	2215	2970	1600	2285	2232.92	0.00	0	-4509	2355	2320	2285	2250	2215	2302	2232	132	685	500	1590	5	1	26343745	590	-2.92	4.19	12	0.10	-768.00	534.00	6400	20240125	-65.00	2210	20241016	1.36	6400	-65.00	20240125	2210	1.36	20241016	6400	-65.00	20240125	2210	1.36	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
64	20241022	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-20	5	-0.88	4706230	2086	3.24	2285	2285	2240	2970	1600	2285	2256.10	0.00	0	-393	2355	2320	2285	2250	2215	2302	2232	132	685	500	1590	5	1	26343745	597	-2.95	4.24	12	0.01	-768.00	534.00	6400	20240125	-64.61	2210	20241016	2.49	6400	-64.61	20240125	2210	2.49	20241016	6400	-64.61	20240125	2210	2.49	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
65	20241021	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-20	5	-0.87	146547970	64422	63.73	2315	2320	2250	2995	1615	2305	2274.81	0.00	0	-13147	2425	2365	2315	2255	2205	2340	2230	132	690	500	1610	5	1	26343745	602	-2.98	4.28	12	0.24	-768.00	534.00	6400	20240125	-64.30	2210	20241016	3.39	6400	-64.30	20240125	2210	3.39	20241016	6400	-64.30	20240125	2210	3.39	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
66	20241021	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-40	5	-1.74	143262605	62975	62.30	2315	2320	2250	2995	1615	2305	2274.91	0.00	0	-13146	2425	2365	2315	2255	2205	2340	2230	132	690	500	1610	5	1	26343745	597	-2.95	4.24	12	0.24	-768.00	534.00	6400	20240125	-64.61	2210	20241016	2.49	6400	-64.61	20240125	2210	2.49	20241016	6400	-64.61	20240125	2210	2.49	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
67	20241021	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-45	5	-1.95	99079345	43492	43.03	2315	2320	2260	2995	1615	2305	2278.11	0.00	0	-6046	2425	2365	2315	2255	2205	2340	2230	132	690	500	1610	5	1	26343745	595	-2.94	4.23	12	0.17	-768.00	534.00	6400	20240125	-64.69	2210	20241016	2.26	6400	-64.69	20240125	2210	2.26	20241016	6400	-64.69	20240125	2210	2.26	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
68	20241021	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-25	5	-1.08	83514500	36616	36.22	2315	2320	2260	2995	1615	2305	2280.82	0.00	0	-2994	2425	2365	2315	2255	2205	2340	2230	132	690	500	1610	5	1	26343745	601	-2.97	4.27	12	0.14	-768.00	534.00	6400	20240125	-64.38	2210	20241016	3.17	6400	-64.38	20240125	2210	3.17	20241016	6400	-64.38	20240125	2210	3.17	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
69	20241021	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-20	5	-0.87	74563915	32666	32.32	2315	2320	2260	2995	1615	2305	2282.62	0.00	0	-2461	2425	2365	2315	2255	2205	2340	2230	132	690	500	1610	5	1	26343745	602	-2.98	4.28	12	0.12	-768.00	534.00	6400	20240125	-64.30	2210	20241016	3.39	6400	-64.30	20240125	2210	3.39	20241016	6400	-64.30	20240125	2210	3.39	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
70	20241021	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-20	5	-0.87	47935115	20925	20.70	2315	2320	2260	2995	1615	2305	2290.81	0.00	0	-4762	2425	2365	2315	2255	2205	2340	2230	132	690	500	1610	5	1	26343745	602	-2.98	4.28	12	0.08	-768.00	534.00	6400	20240125	-64.30	2210	20241016	3.39	6400	-64.30	20240125	2210	3.39	20241016	6400	-64.30	20240125	2210	3.39	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
71	20241021	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-15	5	-0.65	34172885	14892	14.73	2315	2320	2260	2995	1615	2305	2294.71	0.00	0	-4845	2425	2365	2315	2255	2205	2340	2230	132	690	500	1610	5	1	26343745	603	-2.98	4.29	12	0.06	-768.00	534.00	6400	20240125	-64.22	2210	20241016	3.62	6400	-64.22	20240125	2210	3.62	20241016	6400	-64.22	20240125	2210	3.62	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
72	20241021	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	5	2	0.22	15334075	6678	6.61	2315	2320	2260	2995	1615	2305	2296.21	0.00	0	-3792	2425	2365	2315	2255	2205	2340	2230	132	690	500	1610	5	1	26343745	609	-3.01	4.33	12	0.03	-768.00	534.00	6400	20240125	-63.91	2210	20241016	4.52	6400	-63.91	20240125	2210	4.52	20241016	6400	-63.91	20240125	2210	4.52	20241016	0.04	N	321370	500	131 억		0	N	N	0	N	00	N
73	20241018	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-35	5	-1.50	232516765	100962	98.08	2355	2375	2265	3040	1640	2340	2303.01	0.00	0	-12151	2400	2370	2320	2290	2240	2385	2305	132	700	500	1630	5	1	26343745	607	-3.00	4.32	12	0.38	-768.00	534.00	6400	20240125	-63.98	2210	20241016	4.30	6400	-63.98	20240125	2210	4.30	20241016	6400	-63.98	20240125	2210	4.30	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
74	20241018	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-20	5	-0.85	226370500	98301	95.49	2355	2375	2265	3040	1640	2340	2302.83	0.00	0	-11594	2400	2370	2320	2290	2240	2385	2305	132	700	500	1630	5	1	26343745	611	-3.02	4.34	12	0.37	-768.00	534.00	6400	20240125	-63.75	2210	20241016	4.98	6400	-63.75	20240125	2210	4.98	20241016	6400	-63.75	20240125	2210	4.98	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
75	20241018	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-30	5	-1.28	214826305	93310	90.65	2355	2375	2265	3040	1640	2340	2302.29	0.00	0	-11233	2400	2370	2320	2290	2240	2385	2305	132	700	500	1630	5	1	26343745	609	-3.01	4.33	12	0.35	-768.00	534.00	6400	20240125	-63.91	2210	20241016	4.52	6400	-63.91	20240125	2210	4.52	20241016	6400	-63.91	20240125	2210	4.52	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
76	20241018	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-55	5	-2.35	202970660	88124	85.61	2355	2375	2265	3040	1640	2340	2303.24	0.00	0	-10685	2400	2370	2320	2290	2240	2385	2305	132	700	500	1630	5	1	26343745	602	-2.98	4.28	12	0.33	-768.00	534.00	6400	20240125	-64.30	2210	20241016	3.39	6400	-64.30	20240125	2210	3.39	20241016	6400	-64.30	20240125	2210	3.39	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
77	20241018	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-30	5	-1.28	188676490	81884	79.55	2355	2375	2265	3040	1640	2340	2304.19	0.00	0	-11789	2400	2370	2320	2290	2240	2385	2305	132	700	500	1630	5	1	26343745	609	-3.01	4.33	12	0.31	-768.00	534.00	6400	20240125	-63.91	2210	20241016	4.52	6400	-63.91	20240125	2210	4.52	20241016	6400	-63.91	20240125	2210	4.52	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
78	20241018	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-40	5	-1.71	156154330	67642	65.71	2355	2375	2265	3040	1640	2340	2308.54	0.00	0	-10930	2400	2370	2320	2290	2240	2385	2305	132	700	500	1630	5	1	26343745	606	-2.99	4.31	12	0.26	-768.00	534.00	6400	20240125	-64.06	2210	20241016	4.07	6400	-64.06	20240125	2210	4.07	20241016	6400	-64.06	20240125	2210	4.07	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
79	20241018	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-70	5	-2.99	121487130	52507	51.01	2355	2375	2265	3040	1640	2340	2313.73	0.00	0	-14391	2400	2370	2320	2290	2240	2385	2305	132	700	500	1630	5	1	26343745	598	-2.96	4.25	12	0.20	-768.00	534.00	6400	20240125	-64.53	2210	20241016	2.71	6400	-64.53	20240125	2210	2.71	20241016	6400	-64.53	20240125	2210	2.71	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
80	20241018	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	25	2	1.07	35674040	15195	14.76	2355	2375	2325	3040	1640	2340	2347.75	0.00	0	-1042	2400	2370	2320	2290	2240	2385	2305	132	700	500	1630	5	1	26343745	623	-3.08	4.43	12	0.06	-768.00	534.00	6400	20240125	-63.05	2210	20241016	7.01	6400	-63.05	20240125	2210	7.01	20241016	6400	-63.05	20240125	2210	7.01	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
81	20241017	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-5	5	-0.21	235177440	102215	15.12	2320	2350	2270	3045	1645	2345	2300.81	0.00	0	-121	2561	2452	2331	2222	2101	2507	2277	132	700	500	1640	5	1	26343745	616	-3.05	4.38	12	0.39	-768.00	534.00	6400	20240125	-63.44	2210	20241016	5.88	6400	-63.44	20240125	2210	5.88	20241016	6400	-63.44	20240125	2210	5.88	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
82	20241017	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-15	5	-0.64	205694960	89573	13.25	2320	2350	2270	3045	1645	2345	2296.39	0.00	0	1858	2561	2452	2331	2222	2101	2507	2277	132	700	500	1640	5	1	26343745	614	-3.03	4.36	12	0.34	-768.00	534.00	6400	20240125	-63.59	2210	20241016	5.43	6400	-63.59	20240125	2210	5.43	20241016	6400	-63.59	20240125	2210	5.43	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
83	20241017	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-35	5	-1.49	174828580	76242	11.28	2320	2350	2270	3045	1645	2345	2293.07	0.00	0	2327	2561	2452	2331	2222	2101	2507	2277	132	700	500	1640	5	1	26343745	609	-3.01	4.33	12	0.29	-768.00	534.00	6400	20240125	-63.91	2210	20241016	4.52	6400	-63.91	20240125	2210	4.52	20241016	6400	-63.91	20240125	2210	4.52	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
84	20241017	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-30	5	-1.28	171446235	74775	11.06	2320	2350	2270	3045	1645	2345	2292.83	0.00	0	2430	2561	2452	2331	2222	2101	2507	2277	132	700	500	1640	5	1	26343745	610	-3.01	4.34	12	0.28	-768.00	534.00	6400	20240125	-63.83	2210	20241016	4.75	6400	-63.83	20240125	2210	4.75	20241016	6400	-63.83	20240125	2210	4.75	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
85	20241017	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-20	5	-0.85	155359225	67800	10.03	2320	2350	2270	3045	1645	2345	2291.43	0.00	0	2402	2561	2452	2331	2222	2101	2507	2277	132	700	500	1640	5	1	26343745	612	-3.03	4.35	12	0.26	-768.00	534.00	6400	20240125	-63.67	2210	20241016	5.20	6400	-63.67	20240125	2210	5.20	20241016	6400	-63.67	20240125	2210	5.20	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
86	20241017	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-60	5	-2.56	130727705	57121	8.45	2320	2350	2270	3045	1645	2345	2288.61	0.00	0	-1302	2561	2452	2331	2222	2101	2507	2277	132	700	500	1640	5	1	26343745	602	-2.98	4.28	12	0.22	-768.00	534.00	6400	20240125	-64.30	2210	20241016	3.39	6400	-64.30	20240125	2210	3.39	20241016	6400	-64.30	20240125	2210	3.39	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
87	20241017	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-55	5	-2.35	109267715	47742	7.06	2320	2350	2270	3045	1645	2345	2288.71	0.00	0	-1353	2561	2452	2331	2222	2101	2507	2277	132	700	500	1640	5	1	26343745	603	-2.98	4.29	12	0.18	-768.00	534.00	6400	20240125	-64.22	2210	20241016	3.62	6400	-64.22	20240125	2210	3.62	20241016	6400	-64.22	20240125	2210	3.62	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
88	20241017	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-70	5	-2.99	60965340	26581	3.93	2320	2350	2270	3045	1645	2345	2293.57	0.00	0	-1847	2561	2452	2331	2222	2101	2507	2277	132	700	500	1640	5	1	26343745	599	-2.96	4.26	12	0.10	-768.00	534.00	6400	20240125	-64.45	2210	20241016	2.94	6400	-64.45	20240125	2210	2.94	20241016	6400	-64.45	20240125	2210	2.94	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
89	20241016	161140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2345	120	2	5.39	1563330865	673314	777.02	2220	2440	2210	2890	1560	2225	2321.84	0.00	0	27131	2391	2307	2266	2182	2141	2287	2162	132	665	500	1550	5	1	26343745	618	-3.05	4.39	12	2.56	-768.00	534.00	6400	20240125	-63.36	2210	20241016	6.11	6400	-63.36	20240125	2210	6.11	20241016	6400	-63.36	20240125	2210	6.11	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
90	20241016	151147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2335	110	2	4.94	1544838880	665422	767.92	2220	2440	2210	2890	1560	2225	2321.59	0.00	0	27728	2391	2307	2266	2182	2141	2287	2162	132	665	500	1550	5	1	26343745	615	-3.04	4.37	12	2.53	-768.00	534.00	6400	20240125	-63.52	2210	20241016	5.66	6400	-63.52	20240125	2210	5.66	20241016	6400	-63.52	20240125	2210	5.66	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
91	20241016	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2295	70	2	3.15	1296677385	559320	645.47	2220	2440	2210	2890	1560	2225	2318.31	0.00	0	17073	2391	2307	2266	2182	2141	2287	2162	132	665	500	1550	5	1	26343745	605	-2.99	4.30	12	2.12	-768.00	534.00	6400	20240125	-64.14	2210	20241016	3.85	6400	-64.14	20240125	2210	3.85	20241016	6400	-64.14	20240125	2210	3.85	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
92	20241016	131143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2270	45	2	2.02	1255206485	541050	624.39	2220	2440	2210	2890	1560	2225	2319.95	0.00	0	9776	2391	2307	2266	2182	2141	2287	2162	132	665	500	1550	5	1	26343745	598	-2.96	4.25	12	2.05	-768.00	534.00	6400	20240125	-64.53	2210	20241016	2.71	6400	-64.53	20240125	2210	2.71	20241016	6400	-64.53	20240125	2210	2.71	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
93	20241016	121143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2290	65	2	2.92	1216671775	524177	604.91	2220	2440	2210	2890	1560	2225	2321.11	0.00	0	10871	2391	2307	2266	2182	2141	2287	2162	132	665	500	1550	5	1	26343745	603	-2.98	4.29	12	1.99	-768.00	534.00	6400	20240125	-64.22	2210	20241016	3.62	6400	-64.22	20240125	2210	3.62	20241016	6400	-64.22	20240125	2210	3.62	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
94	20241016	111141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2250	25	2	1.12	1160633170	499387	576.31	2220	2440	2210	2890	1560	2225	2324.12	0.00	0	11023	2391	2307	2266	2182	2141	2287	2162	132	665	500	1550	5	1	26343745	593	-2.93	4.21	12	1.90	-768.00	534.00	6400	20240125	-64.84	2210	20241016	1.81	6400	-64.84	20240125	2210	1.81	20241016	6400	-64.84	20240125	2210	1.81	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
95	20241016	101141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2275	50	2	2.25	87552650	39119	45.14	2220	2290	2210	2890	1560	2225	2238.11	0.00	0	1694	2391	2307	2266	2182	2141	2287	2162	132	665	500	1550	5	1	26343745	599	-2.96	4.26	12	0.15	-768.00	534.00	6400	20240125	-64.45	2210	20241016	2.94	6400	-64.45	20240125	2210	2.94	20241016	6400	-64.45	20240125	2210	2.94	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
96	20241016	091145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2230	5	2	0.22	36180175	16242	18.74	2220	2290	2210	2890	1560	2225	2227.57	0.00	0	2702	2391	2307	2266	2182	2141	2287	2162	132	665	500	1550	5	1	26343745	587	-2.90	4.18	12	0.06	-768.00	534.00	6400	20240125	-65.16	2210	20241016	0.90	6400	-65.16	20240125	2210	0.90	20241016	6400	-65.16	20240125	2210	0.90	20241016	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
97	20241015	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-65	5	-2.84	193495160	85628	77.15	2310	2350	2225	2975	1605	2290	2259.73	0.00	0	-11620	2363	2326	2273	2236	2183	2345	2255	132	685	500	1600	5	1	26343745	586	-2.90	4.17	12	0.33	-768.00	534.00	6400	20240125	-65.23	2220	20241014	0.23	6400	-65.23	20240125	2220	0.23	20241014	6400	-65.23	20240125	2220	0.23	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
98	20241015	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-55	5	-2.40	178911600	79097	71.26	2310	2350	2225	2975	1605	2290	2261.93	0.00	0	-11219	2363	2326	2273	2236	2183	2345	2255	132	685	500	1600	5	1	26343745	589	-2.91	4.19	12	0.30	-768.00	534.00	6400	20240125	-65.08	2220	20241014	0.68	6400	-65.08	20240125	2220	0.68	20241014	6400	-65.08	20240125	2220	0.68	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
99	20241015	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-45	5	-1.97	146180480	64436	58.06	2310	2350	2240	2975	1605	2290	2268.62	0.00	0	-11694	2363	2326	2273	2236	2183	2345	2255	132	685	500	1600	5	1	26343745	591	-2.92	4.20	12	0.24	-768.00	534.00	6400	20240125	-64.92	2220	20241014	1.13	6400	-64.92	20240125	2220	1.13	20241014	6400	-64.92	20240125	2220	1.13	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
100	20241015	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-35	5	-1.53	102953040	45216	40.74	2310	2350	2240	2975	1605	2290	2276.92	0.00	0	-11016	2363	2326	2273	2236	2183	2345	2255	132	685	500	1600	5	1	26343745	594	-2.94	4.22	12	0.17	-768.00	534.00	6400	20240125	-64.77	2220	20241014	1.58	6400	-64.77	20240125	2220	1.58	20241014	6400	-64.77	20240125	2220	1.58	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
101	20241015	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-50	5	-2.18	90525120	39687	35.76	2310	2350	2240	2975	1605	2290	2280.98	0.00	0	-10274	2363	2326	2273	2236	2183	2345	2255	132	685	500	1600	5	1	26343745	590	-2.92	4.19	12	0.15	-768.00	534.00	6400	20240125	-65.00	2220	20241014	0.90	6400	-65.00	20240125	2220	0.90	20241014	6400	-65.00	20240125	2220	0.90	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
102	20241015	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-35	5	-1.53	71464995	31199	28.11	2310	2350	2240	2975	1605	2290	2290.62	0.00	0	-7259	2363	2326	2273	2236	2183	2345	2255	132	685	500	1600	5	1	26343745	594	-2.94	4.22	12	0.12	-768.00	534.00	6400	20240125	-64.77	2220	20241014	1.58	6400	-64.77	20240125	2220	1.58	20241014	6400	-64.77	20240125	2220	1.58	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
103	20241015	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-25	5	-1.09	54090600	23487	21.16	2310	2350	2250	2975	1605	2290	2303.00	0.00	0	-7003	2363	2326	2273	2236	2183	2345	2255	132	685	500	1600	5	1	26343745	597	-2.95	4.24	12	0.09	-768.00	534.00	6400	20240125	-64.61	2220	20241014	2.03	6400	-64.61	20240125	2220	2.03	20241014	6400	-64.61	20240125	2220	2.03	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
104	20241015	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	40	2	1.75	12937075	5525	4.98	2310	2350	2300	2975	1605	2290	2341.55	0.00	0	-1421	2363	2326	2273	2236	2183	2345	2255	132	685	500	1600	5	1	26343745	614	-3.03	4.36	12	0.02	-768.00	534.00	6400	20240125	-63.59	2220	20241014	4.95	6400	-63.59	20240125	2220	4.95	20241014	6400	-63.59	20240125	2220	4.95	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
105	20241014	161113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2290	30	2	1.33	248353290	110236	90.05	2225	2310	2220	2935	1585	2260	2252.92	0.00	0	6569	2373	2316	2283	2226	2193	2300	2210	132	675	500	1580	5	1	26343745	603	-2.98	4.29	12	0.42	-768.00	534.00	6400	20240125	-64.22	2220	20241014	3.15	6400	-64.22	20240125	2220	3.15	20241014	6400	-64.22	20240125	2220	3.15	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
106	20241014	151128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2305	45	2	1.99	241648380	107312	87.66	2225	2305	2220	2935	1585	2260	2251.83	0.00	0	6824	2373	2316	2283	2226	2193	2300	2210	132	675	500	1580	5	1	26343745	607	-3.00	4.32	12	0.41	-768.00	534.00	6400	20240125	-63.98	2220	20241014	3.83	6400	-63.98	20240125	2220	3.83	20241014	6400	-63.98	20240125	2220	3.83	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
107	20241014	141126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2280	20	2	0.88	221023965	98306	80.31	2225	2300	2220	2935	1585	2260	2248.33	0.00	0	6666	2373	2316	2283	2226	2193	2300	2210	132	675	500	1580	5	1	26343745	601	-2.97	4.27	12	0.37	-768.00	534.00	6400	20240125	-64.38	2220	20241014	2.70	6400	-64.38	20240125	2220	2.70	20241014	6400	-64.38	20240125	2220	2.70	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
108	20241014	131125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2285	25	2	1.11	199886785	88993	72.70	2225	2300	2220	2935	1585	2260	2246.10	0.00	0	3675	2373	2316	2283	2226	2193	2300	2210	132	675	500	1580	5	1	26343745	602	-2.98	4.28	12	0.34	-768.00	534.00	6400	20240125	-64.30	2220	20241014	2.93	6400	-64.30	20240125	2220	2.93	20241014	6400	-64.30	20240125	2220	2.93	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
109	20241014	121117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2245	-15	5	-0.66	146601935	65474	53.49	2225	2290	2220	2935	1585	2260	2239.09	0.00	0	2544	2373	2316	2283	2226	2193	2300	2210	132	675	500	1580	5	1	26343745	591	-2.92	4.20	12	0.25	-768.00	534.00	6400	20240125	-64.92	2220	20241014	1.13	6400	-64.92	20240125	2220	1.13	20241014	6400	-64.92	20240125	2220	1.13	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
110	20241014	111116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2235	-25	5	-1.11	132023740	58958	48.16	2225	2290	2220	2935	1585	2260	2239.28	0.00	0	1520	2373	2316	2283	2226	2193	2300	2210	132	675	500	1580	5	1	26343745	589	-2.91	4.19	12	0.22	-768.00	534.00	6400	20240125	-65.08	2220	20241014	0.68	6400	-65.08	20240125	2220	0.68	20241014	6400	-65.08	20240125	2220	0.68	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
111	20241014	101119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2245	-15	5	-0.66	58948935	26255	21.45	2225	2290	2225	2935	1585	2260	2245.25	0.00	0	2688	2373	2316	2283	2226	2193	2300	2210	132	675	500	1580	5	1	26343745	591	-2.92	4.20	12	0.10	-768.00	534.00	6400	20240125	-64.92	2225	20241014	0.90	6400	-64.92	20240125	2225	0.90	20241014	6400	-64.92	20240125	2225	0.90	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
112	20241014	091120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2260	0	3	0.00	34565275	15430	12.60	2225	2290	2225	2935	1585	2260	2240.13	0.00	0	3951	2373	2316	2283	2226	2193	2300	2210	132	675	500	1580	5	1	26343745	595	-2.94	4.23	12	0.06	-768.00	534.00	6400	20240125	-64.69	2225	20241014	1.57	6400	-64.69	20240125	2225	1.57	20241014	6400	-64.69	20240125	2225	1.57	20241014	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
113	20241011	161059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2260	-40	5	-1.74	279365065	122376	95.66	2300	2340	2250	2990	1610	2300	2282.84	0.00	0	15474	2393	2346	2313	2266	2233	2330	2250	132	690	500	1610	5	1	26343745	595	-2.94	4.23	12	0.46	-768.00	534.00	6400	20240125	-64.69	2250	20241011	0.44	6400	-64.69	20240125	2250	0.44	20241011	6400	-64.69	20240125	2250	0.44	20241011	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
114	20241011	151114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2270	-30	5	-1.30	258926530	113349	88.60	2300	2340	2250	2990	1610	2300	2284.33	0.00	0	15397	2393	2346	2313	2266	2233	2330	2250	132	690	500	1610	5	1	26343745	598	-2.96	4.25	12	0.43	-768.00	534.00	6400	20240125	-64.53	2250	20241011	0.89	6400	-64.53	20240125	2250	0.89	20241011	6400	-64.53	20240125	2250	0.89	20241011	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
115	20241011	141118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2275	-25	5	-1.09	245336380	107348	83.91	2300	2340	2250	2990	1610	2300	2285.43	0.00	0	14752	2393	2346	2313	2266	2233	2330	2250	132	690	500	1610	5	1	26343745	599	-2.96	4.26	12	0.41	-768.00	534.00	6400	20240125	-64.45	2250	20241011	1.11	6400	-64.45	20240125	2250	1.11	20241011	6400	-64.45	20240125	2250	1.11	20241011	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
116	20241011	131118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2300	0	3	0.00	230734805	100957	78.91	2300	2340	2250	2990	1610	2300	2285.48	0.00	0	15916	2393	2346	2313	2266	2233	2330	2250	132	690	500	1610	5	1	26343745	606	-2.99	4.31	12	0.38	-768.00	534.00	6400	20240125	-64.06	2250	20241011	2.22	6400	-64.06	20240125	2250	2.22	20241011	6400	-64.06	20240125	2250	2.22	20241011	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
117	20241011	121110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2300	0	3	0.00	190276600	83487	65.26	2300	2330	2250	2990	1610	2300	2279.12	0.00	0	11259	2393	2346	2313	2266	2233	2330	2250	132	690	500	1610	5	1	26343745	606	-2.99	4.31	12	0.32	-768.00	534.00	6400	20240125	-64.06	2250	20241011	2.22	6400	-64.06	20240125	2250	2.22	20241011	6400	-64.06	20240125	2250	2.22	20241011	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
118	20241011	111112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2270	-30	5	-1.30	162247485	71158	55.62	2300	2330	2250	2990	1610	2300	2280.10	0.00	0	7960	2393	2346	2313	2266	2233	2330	2250	132	690	500	1610	5	1	26343745	598	-2.96	4.25	12	0.27	-768.00	534.00	6400	20240125	-64.53	2250	20241011	0.89	6400	-64.53	20240125	2250	0.89	20241011	6400	-64.53	20240125	2250	0.89	20241011	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
119	20241011	101121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2290	-10	5	-0.43	58334145	25378	19.84	2300	2330	2280	2990	1610	2300	2298.61	0.00	0	3319	2393	2346	2313	2266	2233	2330	2250	132	690	500	1610	5	1	26343745	603	-2.98	4.29	12	0.10	-768.00	534.00	6400	20240125	-64.22	2280	20241011	0.44	6400	-64.22	20240125	2280	0.44	20241011	6400	-64.22	20240125	2280	0.44	20241011	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
120	20241011	091117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2325	25	2	1.09	16271465	7084	5.54	2300	2330	2280	2990	1610	2300	2296.93	0.00	0	3055	2393	2346	2313	2266	2233	2330	2250	132	690	500	1610	5	1	26343745	612	-3.03	4.35	12	0.03	-768.00	534.00	6400	20240125	-63.67	2280	20241011	1.97	6400	-63.67	20240125	2280	1.97	20241011	6400	-63.67	20240125	2280	1.97	20241011	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
121	20241010	161141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2300	-45	5	-1.92	294362650	127672	92.72	2345	2360	2280	3045	1645	2345	2305.63	0.00	0	-14832	2468	2406	2368	2306	2268	2387	2287	132	700	500	1640	5	1	26343745	606	-2.99	4.31	12	0.48	-768.00	534.00	6400	20240125	-64.06	2280	20241010	0.88	6400	-64.06	20240125	2280	0.88	20241010	6400	-64.06	20240125	2280	0.88	20241010	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
122	20241010	151158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2290	-55	5	-2.35	259723745	112592	81.77	2345	2360	2280	3045	1645	2345	2306.77	0.00	0	-11931	2468	2406	2368	2306	2268	2387	2287	132	700	500	1640	5	1	26343745	603	-2.98	4.29	12	0.43	-768.00	534.00	6400	20240125	-64.22	2280	20241010	0.44	6400	-64.22	20240125	2280	0.44	20241010	6400	-64.22	20240125	2280	0.44	20241010	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
123	20241010	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-40	5	-1.71	189579440	81984	59.54	2345	2360	2295	3045	1645	2345	2312.40	0.00	0	-3952	2468	2406	2368	2306	2268	2387	2287	132	700	500	1640	5	1	26343745	607	-3.00	4.32	12	0.31	-768.00	534.00	6400	20240125	-63.98	2290	20241007	0.66	6400	-63.98	20240125	2290	0.66	20241007	6400	-63.98	20240125	2290	0.66	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
124	20241010	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-35	5	-1.49	148016255	63951	46.44	2345	2360	2295	3045	1645	2345	2314.53	0.00	0	-1579	2468	2406	2368	2306	2268	2387	2287	132	700	500	1640	5	1	26343745	609	-3.01	4.33	12	0.24	-768.00	534.00	6400	20240125	-63.91	2290	20241007	0.87	6400	-63.91	20240125	2290	0.87	20241007	6400	-63.91	20240125	2290	0.87	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
125	20241010	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-25	5	-1.07	122741200	52976	38.47	2345	2360	2300	3045	1645	2345	2316.92	0.00	0	-651	2468	2406	2368	2306	2268	2387	2287	132	700	500	1640	5	1	26343745	611	-3.02	4.34	12	0.20	-768.00	534.00	6400	20240125	-63.75	2290	20241007	1.31	6400	-63.75	20240125	2290	1.31	20241007	6400	-63.75	20240125	2290	1.31	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
126	20241010	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-20	5	-0.85	95351770	41126	29.87	2345	2360	2300	3045	1645	2345	2318.53	0.00	0	480	2468	2406	2368	2306	2268	2387	2287	132	700	500	1640	5	1	26343745	612	-3.03	4.35	12	0.16	-768.00	534.00	6400	20240125	-63.67	2290	20241007	1.53	6400	-63.67	20240125	2290	1.53	20241007	6400	-63.67	20240125	2290	1.53	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
127	20241010	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-15	5	-0.64	44587035	19138	13.90	2345	2360	2310	3045	1645	2345	2329.76	0.00	0	1076	2468	2406	2368	2306	2268	2387	2287	132	700	500	1640	5	1	26343745	614	-3.03	4.36	12	0.07	-768.00	534.00	6400	20240125	-63.59	2290	20241007	1.75	6400	-63.59	20240125	2290	1.75	20241007	6400	-63.59	20240125	2290	1.75	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
128	20241010	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	0	3	0.00	13003780	5551	4.03	2345	2360	2320	3045	1645	2345	2342.60	0.00	0	2082	2468	2406	2368	2306	2268	2387	2287	132	700	500	1640	5	1	26343745	618	-3.05	4.39	12	0.02	-768.00	534.00	6400	20240125	-63.36	2290	20241007	2.40	6400	-63.36	20240125	2290	2.40	20241007	6400	-63.36	20240125	2290	2.40	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
129	20241008	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-75	5	-3.10	324497290	137606	83.92	2400	2430	2330	3145	1695	2420	2358.19	0.00	0	-14644	2533	2476	2383	2326	2233	2430	2280	132	725	500	1690	5	1	26343745	618	-3.05	4.39	12	0.52	-768.00	534.00	6400	20240125	-63.36	2290	20241007	2.40	6400	-63.36	20240125	2290	2.40	20241007	6400	-63.36	20240125	2290	2.40	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
130	20241008	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-80	5	-3.31	301107295	127618	77.83	2400	2430	2330	3145	1695	2420	2359.44	0.00	0	-12736	2533	2476	2383	2326	2233	2430	2280	132	725	500	1690	5	1	26343745	616	-3.05	4.38	12	0.48	-768.00	534.00	6400	20240125	-63.44	2290	20241007	2.18	6400	-63.44	20240125	2290	2.18	20241007	6400	-63.44	20240125	2290	2.18	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
131	20241008	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-55	5	-2.27	223728470	94566	57.67	2400	2430	2330	3145	1695	2420	2365.84	0.00	0	-9435	2533	2476	2383	2326	2233	2430	2280	132	725	500	1690	5	1	26343745	623	-3.08	4.43	12	0.36	-768.00	534.00	6400	20240125	-63.05	2290	20241007	3.28	6400	-63.05	20240125	2290	3.28	20241007	6400	-63.05	20240125	2290	3.28	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
132	20241008	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-55	5	-2.27	210630380	89023	54.29	2400	2430	2330	3145	1695	2420	2366.02	0.00	0	-6119	2533	2476	2383	2326	2233	2430	2280	132	725	500	1690	5	1	26343745	623	-3.08	4.43	12	0.34	-768.00	534.00	6400	20240125	-63.05	2290	20241007	3.28	6400	-63.05	20240125	2290	3.28	20241007	6400	-63.05	20240125	2290	3.28	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
133	20241008	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-70	5	-2.89	204342620	86355	52.66	2400	2430	2330	3145	1695	2420	2366.31	0.00	0	-5682	2533	2476	2383	2326	2233	2430	2280	132	725	500	1690	5	1	26343745	619	-3.06	4.40	12	0.33	-768.00	534.00	6400	20240125	-63.28	2290	20241007	2.62	6400	-63.28	20240125	2290	2.62	20241007	6400	-63.28	20240125	2290	2.62	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
134	20241008	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-70	5	-2.89	166989385	70426	42.95	2400	2430	2340	3145	1695	2420	2371.13	0.00	0	4233	2533	2476	2383	2326	2233	2430	2280	132	725	500	1690	5	1	26343745	619	-3.06	4.40	12	0.27	-768.00	534.00	6400	20240125	-63.28	2290	20241007	2.62	6400	-63.28	20240125	2290	2.62	20241007	6400	-63.28	20240125	2290	2.62	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
135	20241008	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-70	5	-2.89	96472820	40453	24.67	2400	2430	2350	3145	1695	2420	2384.81	0.00	0	-168	2533	2476	2383	2326	2233	2430	2280	132	725	500	1690	5	1	26343745	619	-3.06	4.40	12	0.15	-768.00	534.00	6400	20240125	-63.28	2290	20241007	2.62	6400	-63.28	20240125	2290	2.62	20241007	6400	-63.28	20240125	2290	2.62	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
136	20241008	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	5	2	0.21	22514510	9351	5.70	2400	2430	2400	3145	1695	2420	2407.71	0.00	0	-1580	2533	2476	2383	2326	2233	2430	2280	132	725	500	1690	5	1	26343745	639	-3.16	4.54	12	0.04	-768.00	534.00	6400	20240125	-62.11	2290	20241007	5.90	6400	-62.11	20240125	2290	5.90	20241007	6400	-62.11	20240125	2290	5.90	20241007	0.05	N	321370	500	131 억		0	N	N	0	N	00	N
137	20241007	161158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2420	50	2	2.11	383877385	163930	57.97	2435	2440	2290	3080	1660	2370	2341.70	0.00	0	8138	2530	2450	2380	2300	2230	2415	2265	132	710	500	1650	5	1	26343745	638	-3.15	4.53	12	0.62	-768.00	534.00	6660	20230922	-63.66	2290	20241007	5.68	6400	-62.19	20240125	2290	5.68	20241007	6400	-62.19	20240125	2290	5.68	20241007	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
138	20241007	151110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2420	50	2	2.11	371370425	158762	56.14	2435	2440	2290	3080	1660	2370	2339.16	0.00	0	8117	2530	2450	2380	2300	2230	2415	2265	132	710	500	1650	5	1	26343745	638	-3.15	4.53	12	0.60	-768.00	534.00	6660	20230922	-63.66	2290	20241007	5.68	6400	-62.19	20240125	2290	5.68	20241007	6400	-62.19	20240125	2290	5.68	20241007	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
139	20241007	141131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2410	40	2	1.69	362554765	155109	54.85	2435	2440	2290	3080	1660	2370	2337.42	0.00	0	8468	2530	2450	2380	2300	2230	2415	2265	132	710	500	1650	5	1	26343745	635	-3.14	4.51	12	0.59	-768.00	534.00	6660	20230922	-63.81	2290	20241007	5.24	6400	-62.34	20240125	2290	5.24	20241007	6400	-62.34	20240125	2290	5.24	20241007	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
140	20241007	131105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2400	30	2	1.27	342316730	146669	51.86	2435	2440	2290	3080	1660	2370	2333.94	0.00	0	5282	2530	2450	2380	2300	2230	2415	2265	132	710	500	1650	5	1	26343745	632	-3.12	4.49	12	0.56	-768.00	534.00	6660	20230922	-63.96	2290	20241007	4.80	6400	-62.50	20240125	2290	4.80	20241007	6400	-62.50	20240125	2290	4.80	20241007	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
141	20241007	121130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2330	-40	5	-1.69	297537765	127809	45.19	2435	2440	2290	3080	1660	2370	2327.99	0.00	0	2546	2530	2450	2380	2300	2230	2415	2265	132	710	500	1650	5	1	26343745	614	-3.03	4.36	12	0.49	-768.00	534.00	6660	20230922	-65.02	2290	20241007	1.75	6400	-63.59	20240125	2290	1.75	20241007	6400	-63.59	20240125	2290	1.75	20241007	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
142	20241007	111048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2340	-30	5	-1.27	262520845	112861	39.91	2435	2440	2290	3080	1660	2370	2326.05	0.00	0	7113	2530	2450	2380	2300	2230	2415	2265	132	710	500	1650	5	1	26343745	616	-3.05	4.38	12	0.43	-768.00	534.00	6660	20230922	-64.86	2290	20241007	2.18	6400	-63.44	20240125	2290	2.18	20241007	6400	-63.44	20240125	2290	2.18	20241007	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
143	20241007	101042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2315	-55	5	-2.32	213960775	92022	32.54	2435	2440	2290	3080	1660	2370	2325.10	0.00	0	15409	2530	2450	2380	2300	2230	2415	2265	132	710	500	1650	5	1	26343745	610	-3.01	4.34	12	0.35	-768.00	534.00	6660	20230922	-65.24	2290	20241007	1.09	6400	-63.83	20240125	2290	1.09	20241007	6400	-63.83	20240125	2290	1.09	20241007	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
144	20241007	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-10	5	-0.42	12948685	5442	1.92	2435	2440	2360	3080	1660	2370	2379.40	0.00	0	-1861	2530	2450	2380	2300	2230	2415	2265	132	710	500	1650	5	1	26343745	622	-3.07	4.42	12	0.02	-768.00	534.00	6660	20230922	-64.56	2300	20240805	2.61	6400	-63.13	20240125	2300	2.61	20240805	6400	-63.13	20240125	2300	2.61	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
145	20241004	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-60	5	-2.47	668124340	281214	99.42	2460	2460	2310	3155	1705	2430	2375.86	0.00	0	21929	2663	2546	2473	2356	2283	2510	2320	132	725	500	1700	5	1	26343745	624	-3.09	4.44	12	1.07	-768.00	534.00	6660	20230922	-64.41	2300	20240805	3.04	6400	-62.97	20240125	2300	3.04	20240805	6400	-62.97	20240125	2300	3.04	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
146	20241004	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-40	5	-1.65	648629420	273062	96.54	2460	2460	2310	3155	1705	2430	2375.39	0.00	0	22363	2663	2546	2473	2356	2283	2510	2320	132	725	500	1700	5	1	26343745	630	-3.11	4.48	12	1.04	-768.00	534.00	6660	20230922	-64.11	2300	20240805	3.91	6400	-62.66	20240125	2300	3.91	20240805	6400	-62.66	20240125	2300	3.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
147	20241004	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-40	5	-1.65	624121945	262749	92.90	2460	2460	2310	3155	1705	2430	2375.35	0.00	0	26708	2663	2546	2473	2356	2283	2510	2320	132	725	500	1700	5	1	26343745	630	-3.11	4.48	12	1.00	-768.00	534.00	6660	20230922	-64.11	2300	20240805	3.91	6400	-62.66	20240125	2300	3.91	20240805	6400	-62.66	20240125	2300	3.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
148	20241004	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-50	5	-2.06	550713925	231835	81.97	2460	2460	2310	3155	1705	2430	2375.46	0.00	0	22834	2663	2546	2473	2356	2283	2510	2320	132	725	500	1700	5	1	26343745	627	-3.10	4.46	12	0.88	-768.00	534.00	6660	20230922	-64.26	2300	20240805	3.48	6400	-62.81	20240125	2300	3.48	20240805	6400	-62.81	20240125	2300	3.48	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
149	20241004	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-75	5	-3.09	397363830	166738	58.95	2460	2460	2310	3155	1705	2430	2383.16	0.00	0	-7597	2663	2546	2473	2356	2283	2510	2320	132	725	500	1700	5	1	26343745	620	-3.07	4.41	12	0.63	-768.00	534.00	6660	20230922	-64.64	2300	20240805	2.39	6400	-63.20	20240125	2300	2.39	20240805	6400	-63.20	20240125	2300	2.39	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
150	20241004	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-40	5	-1.65	296239800	124485	44.01	2460	2460	2310	3155	1705	2430	2379.72	0.00	0	-91	2663	2546	2473	2356	2283	2510	2320	132	725	500	1700	5	1	26343745	630	-3.11	4.48	12	0.47	-768.00	534.00	6660	20230922	-64.11	2300	20240805	3.91	6400	-62.66	20240125	2300	3.91	20240805	6400	-62.66	20240125	2300	3.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
151	20241004	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-30	5	-1.23	217582455	91687	32.42	2460	2460	2310	3155	1705	2430	2373.10	0.00	0	1926	2663	2546	2473	2356	2283	2510	2320	132	725	500	1700	5	1	26343745	632	-3.12	4.49	12	0.35	-768.00	534.00	6660	20230922	-63.96	2300	20240805	4.35	6400	-62.50	20240125	2300	4.35	20240805	6400	-62.50	20240125	2300	4.35	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
152	20241004	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-30	5	-1.23	40794195	16771	5.93	2460	2460	2400	3155	1705	2430	2432.42	0.00	0	-2811	2663	2546	2473	2356	2283	2510	2320	132	725	500	1700	5	1	26343745	632	-3.12	4.49	12	0.06	-768.00	534.00	6660	20230922	-63.96	2300	20240805	4.35	6400	-62.50	20240125	2300	4.35	20240805	6400	-62.50	20240125	2300	4.35	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
153	20241002	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-65	5	-2.61	699379835	281340	19.04	2535	2590	2400	3240	1750	2495	2485.89	0.00	0	-60937	2811	2652	2511	2352	2211	2732	2432	132	745	500	1740	5	1	26343745	640	-3.16	4.55	12	1.07	-768.00	534.00	6670	20230920	-63.57	2300	20240805	5.65	6400	-62.03	20240125	2300	5.65	20240805	6400	-62.03	20240125	2300	5.65	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
154	20241002	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-80	5	-3.21	683284890	274704	18.59	2535	2590	2400	3240	1750	2495	2487.35	0.00	0	-60186	2811	2652	2511	2352	2211	2732	2432	132	745	500	1740	5	1	26343745	636	-3.14	4.52	12	1.04	-768.00	534.00	6670	20230920	-63.79	2300	20240805	5.00	6400	-62.27	20240125	2300	5.00	20240805	6400	-62.27	20240125	2300	5.00	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
155	20241002	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-15	5	-0.60	526615110	210497	14.24	2535	2590	2460	3240	1750	2495	2501.77	0.00	0	-51916	2811	2652	2511	2352	2211	2732	2432	132	745	500	1740	5	1	26343745	653	-3.23	4.64	12	0.80	-768.00	534.00	6670	20230920	-62.82	2300	20240805	7.83	6400	-61.25	20240125	2300	7.83	20240805	6400	-61.25	20240125	2300	7.83	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
156	20241002	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-5	5	-0.20	457909955	182770	12.37	2535	2590	2460	3240	1750	2495	2505.39	0.00	0	-49059	2811	2652	2511	2352	2211	2732	2432	132	745	500	1740	5	1	26343745	656	-3.24	4.66	12	0.69	-768.00	534.00	6670	20230920	-62.67	2300	20240805	8.26	6400	-61.09	20240125	2300	8.26	20240805	6400	-61.09	20240125	2300	8.26	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
157	20241002	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	5	2	0.20	405307760	161638	10.94	2535	2590	2460	3240	1750	2495	2507.50	0.00	0	-48131	2811	2652	2511	2352	2211	2732	2432	132	745	500	1740	5	1	26343745	659	-3.26	4.68	12	0.61	-768.00	534.00	6670	20230920	-62.52	2300	20240805	8.70	6400	-60.94	20240125	2300	8.70	20240805	6400	-60.94	20240125	2300	8.70	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
158	20241002	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	10	2	0.40	369757640	147385	9.97	2535	2590	2460	3240	1750	2495	2508.79	0.00	0	-44466	2811	2652	2511	2352	2211	2732	2432	132	745	500	1740	5	1	26343745	660	-3.26	4.69	12	0.56	-768.00	534.00	6670	20230920	-62.44	2300	20240805	8.91	6400	-60.86	20240125	2300	8.91	20240805	6400	-60.86	20240125	2300	8.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
159	20241002	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	5	2	0.20	327446825	130413	8.82	2535	2590	2460	3240	1750	2495	2510.84	0.00	0	-46008	2811	2652	2511	2352	2211	2732	2432	132	745	500	1740	5	1	26343745	659	-3.26	4.68	12	0.50	-768.00	534.00	6670	20230920	-62.52	2300	20240805	8.70	6400	-60.94	20240125	2300	8.70	20240805	6400	-60.94	20240125	2300	8.70	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
160	20241002	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	5	2	0.20	178104490	70635	4.78	2535	2590	2460	3240	1750	2495	2521.48	0.00	0	-30194	2811	2652	2511	2352	2211	2732	2432	132	745	500	1740	5	1	26343745	659	-3.26	4.68	12	0.27	-768.00	534.00	6670	20230920	-62.52	2300	20240805	8.70	6400	-60.94	20240125	2300	8.70	20240805	6400	-60.94	20240125	2300	8.70	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N