KissMeData/032580/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1519	79	2	5.49	7896282701	5267565	206.18	1430	1543	1415	1872	1008	1440	1498.97	30.32	14179	1532	1485	1458	1411	1384	1509	1435	166	432	500	920	1	1	33132064	503	47.47	1.01	12	15.90	32.00	1510.00	2215	20231212	-31.42	1032	20240909	47.19	1965	-22.70	20240408	1032	47.19	20240909	2215	-31.42	20231212	1032	47.19	20240909	7.92	N	032580	500	165 억	10045506	N	N	N	N
3	20241031	150436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1525	85	2	5.90	7124009823	4759634	186.30	1430	1543	1415	1872	1008	1440	1496.76	30.32	18276	1532	1485	1458	1411	1384	1509	1435	166	432	500	920	1	1	33132064	505	47.66	1.01	12	14.37	32.00	1510.00	2215	20231212	-31.15	1032	20240909	47.77	1965	-22.39	20240408	1032	47.77	20240909	2215	-31.15	20231212	1032	47.77	20240909	7.92	N	032580	500	165 억	10045506	N	N	N	N
4	20241031	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1473	33	2	2.29	2885167853	1964888	76.91	1430	1496	1415	1872	1008	1440	1468.36	30.32	157016	1532	1485	1458	1411	1384	1509	1435	166	432	500	920	1	1	33132064	488	46.03	0.98	12	5.93	32.00	1510.00	2215	20231212	-33.50	1032	20240909	42.73	1965	-25.04	20240408	1032	42.73	20240909	2215	-33.50	20231212	1032	42.73	20240909	7.92	N	032580	500	165 억	10045506	N	N	N	N
5	20241031	130435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1486	46	2	3.19	2542689286	1733250	67.84	1430	1496	1415	1872	1008	1440	1467.01	30.32	133211	1532	1485	1458	1411	1384	1509	1435	166	432	500	920	1	1	33132064	492	46.44	0.98	12	5.23	32.00	1510.00	2215	20231212	-32.91	1032	20240909	43.99	1965	-24.38	20240408	1032	43.99	20240909	2215	-32.91	20231212	1032	43.99	20240909	7.92	N	032580	500	165 억	10045506	N	N	N	N
6	20241031	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1469	29	2	2.01	1979436746	1353373	52.97	1430	1491	1415	1872	1008	1440	1462.60	30.32	118620	1532	1485	1458	1411	1384	1509	1435	166	432	500	920	1	1	33132064	487	45.91	0.97	12	4.08	32.00	1510.00	2215	20231212	-33.68	1032	20240909	42.34	1965	-25.24	20240408	1032	42.34	20240909	2215	-33.68	20231212	1032	42.34	20240909	7.92	N	032580	500	165 억	10045506	N	N	N	N
7	20241031	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1453	13	2	0.90	1298406350	891314	34.89	1430	1490	1415	1872	1008	1440	1456.73	30.32	14830	1532	1485	1458	1411	1384	1509	1435	166	432	500	920	1	1	33132064	481	45.41	0.96	12	2.69	32.00	1510.00	2215	20231212	-34.40	1032	20240909	40.79	1965	-26.06	20240408	1032	40.79	20240909	2215	-34.40	20231212	1032	40.79	20240909	7.92	N	032580	500	165 억	10045506	N	N	N	N
8	20241031	100436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	25	2	1.74	769642691	529914	20.74	1430	1476	1415	1872	1008	1440	1452.39	30.32	-10857	1532	1485	1458	1411	1384	1509	1435	166	432	500	920	1	1	33132064	485	45.78	0.97	12	1.60	32.00	1510.00	2215	20231212	-33.86	1032	20240909	41.96	1965	-25.45	20240408	1032	41.96	20240909	2215	-33.86	20231212	1032	41.96	20240909	7.92	N	032580	500	165 억	10045506	N	N	N	N
9	20241031	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	-14	5	-0.97	71407112	50061	1.96	1430	1438	1415	1872	1008	1440	1426.40	30.32	3264	1532	1485	1458	1411	1384	1509	1435	166	432	500	920	1	1	33132064	472	44.56	0.94	12	0.15	32.00	1510.00	2215	20231212	-35.62	1032	20240909	38.18	1965	-27.43	20240408	1032	38.18	20240909	2215	-35.62	20231212	1032	38.18	20240909	7.92	N	032580	500	165 억	10045506	N	N	N	N
10	20241030	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-2	5	-0.14	3718579286	2529615	28.78	1438	1505	1431	1874	1010	1442	1470.18	30.67	-115500	1612	1527	1462	1377	1312	1517	1367	166	432	500	920	1	1	33132064	477	45.00	0.95	12	7.63	32.00	1510.00	2215	20231212	-34.99	1032	20240909	39.53	1965	-26.72	20240408	1032	39.53	20240909	2215	-34.99	20231212	1032	39.53	20240909	7.45	N	032580	500	165 억	10162280	N	N	N	N
11	20241030	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	-7	5	-0.49	3529752230	2398512	27.28	1438	1505	1431	1874	1010	1442	1471.66	30.67	-113215	1612	1527	1462	1377	1312	1517	1367	166	432	500	920	1	1	33132064	475	44.84	0.95	12	7.24	32.00	1510.00	2215	20231212	-35.21	1032	20240909	39.05	1965	-26.97	20240408	1032	39.05	20240909	2215	-35.21	20231212	1032	39.05	20240909	7.45	N	032580	500	165 억	10162280	N	N	N	N
12	20241030	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1444	2	2	0.14	3321445369	2253586	25.64	1438	1505	1431	1874	1010	1442	1473.87	30.67	-110793	1612	1527	1462	1377	1312	1517	1367	166	432	500	920	1	1	33132064	478	45.12	0.96	12	6.80	32.00	1510.00	2215	20231212	-34.81	1032	20240909	39.92	1965	-26.51	20240408	1032	39.92	20240909	2215	-34.81	20231212	1032	39.92	20240909	7.45	N	032580	500	165 억	10162280	N	N	N	N
13	20241030	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	-6	5	-0.42	3158379227	2140617	24.35	1438	1505	1431	1874	1010	1442	1475.48	30.67	-88853	1612	1527	1462	1377	1312	1517	1367	166	432	500	920	1	1	33132064	476	44.88	0.95	12	6.46	32.00	1510.00	2215	20231212	-35.17	1032	20240909	39.15	1965	-26.92	20240408	1032	39.15	20240909	2215	-35.17	20231212	1032	39.15	20240909	7.45	N	032580	500	165 억	10162280	N	N	N	N
14	20241030	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	3	2	0.21	2962541189	2004465	22.80	1438	1505	1434	1874	1010	1442	1478.00	30.67	-28116	1612	1527	1462	1377	1312	1517	1367	166	432	500	920	1	1	33132064	479	45.16	0.96	12	6.05	32.00	1510.00	2215	20231212	-34.76	1032	20240909	40.02	1965	-26.46	20240408	1032	40.02	20240909	2215	-34.76	20231212	1032	40.02	20240909	7.45	N	032580	500	165 억	10162280	N	N	N	N
15	20241030	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1478	36	2	2.50	2017718650	1361663	15.49	1438	1505	1434	1874	1010	1442	1481.85	30.67	124592	1612	1527	1462	1377	1312	1517	1367	166	432	500	920	1	1	33132064	490	46.19	0.98	12	4.11	32.00	1510.00	2215	20231212	-33.27	1032	20240909	43.22	1965	-24.78	20240408	1032	43.22	20240909	2215	-33.27	20231212	1032	43.22	20240909	7.45	N	032580	500	165 억	10162280	N	N	N	N
16	20241030	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1467	25	2	1.73	1743066996	1175402	13.37	1438	1505	1434	1874	1010	1442	1483.01	30.67	144232	1612	1527	1462	1377	1312	1517	1367	166	432	500	920	1	1	33132064	486	45.84	0.97	12	3.55	32.00	1510.00	2215	20231212	-33.77	1032	20240909	42.15	1965	-25.34	20240408	1032	42.15	20240909	2215	-33.77	20231212	1032	42.15	20240909	7.45	N	032580	500	165 억	10162280	N	N	N	N
17	20241030	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1477	35	2	2.43	190494976	130451	1.48	1438	1480	1434	1874	1010	1442	1460.49	30.67	12679	1612	1527	1462	1377	1312	1517	1367	166	432	500	920	1	1	33132064	489	46.16	0.98	12	0.39	32.00	1510.00	2215	20231212	-33.32	1032	20240909	43.12	1965	-24.83	20240408	1032	43.12	20240909	2215	-33.32	20231212	1032	43.12	20240909	7.45	N	032580	500	165 억	10162280	N	N	N	N
18	20241029	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	27	2	1.91	12996812047	8735387	316.85	1442	1547	1397	1839	991	1415	1487.90	30.79	-32167	1541	1477	1429	1365	1317	1510	1398	166	424	500	900	1	1	33132064	478	45.06	0.95	12	26.37	32.00	1510.00	2215	20231212	-34.90	1032	20240909	39.73	1965	-26.62	20240408	1032	39.73	20240909	2215	-34.90	20231212	1032	39.73	20240909	7.71	N	032580	500	165 억	10200021	N	N	N	N
19	20241029	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	16	2	1.13	12688606672	8521109	309.08	1442	1547	1397	1839	991	1415	1489.11	30.79	-66774	1541	1477	1429	1365	1317	1510	1398	166	424	500	900	1	1	33132064	474	44.72	0.95	12	25.72	32.00	1510.00	2215	20231212	-35.40	1032	20240909	38.66	1965	-27.18	20240408	1032	38.66	20240909	2215	-35.40	20231212	1032	38.66	20240909	7.71	N	032580	500	165 억	10200021	N	N	N	N
20	20241029	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	21	2	1.48	12210050812	8186036	296.92	1442	1547	1397	1839	991	1415	1491.60	30.79	-86629	1541	1477	1429	1365	1317	1510	1398	166	424	500	900	1	1	33132064	476	44.88	0.95	12	24.71	32.00	1510.00	2215	20231212	-35.17	1032	20240909	39.15	1965	-26.92	20240408	1032	39.15	20240909	2215	-35.17	20231212	1032	39.15	20240909	7.71	N	032580	500	165 억	10200021	N	N	N	N
21	20241029	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1468	53	2	3.75	11411481668	7635273	276.95	1442	1547	1397	1839	991	1415	1494.61	30.79	-118584	1541	1477	1429	1365	1317	1510	1398	166	424	500	900	1	1	33132064	486	45.88	0.97	12	23.04	32.00	1510.00	2215	20231212	-33.72	1032	20240909	42.25	1965	-25.29	20240408	1032	42.25	20240909	2215	-33.72	20231212	1032	42.25	20240909	7.71	N	032580	500	165 억	10200021	N	N	N	N
22	20241029	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	93	2	6.57	8309529641	5556541	201.55	1442	1547	1397	1839	991	1415	1495.50	30.79	-153001	1541	1477	1429	1365	1317	1510	1398	166	424	500	900	1	1	33132064	500	47.12	1.00	12	16.77	32.00	1510.00	2215	20231212	-31.92	1032	20240909	46.12	1965	-23.26	20240408	1032	46.12	20240909	2215	-31.92	20231212	1032	46.12	20240909	7.71	N	032580	500	165 억	10200021	N	N	N	N
23	20241029	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	24	2	1.70	1782196618	1239777	44.97	1442	1497	1397	1839	991	1415	1437.57	30.79	-128308	1541	1477	1429	1365	1317	1510	1398	166	424	500	900	1	1	33132064	477	44.97	0.95	12	3.74	32.00	1510.00	2215	20231212	-35.03	1032	20240909	39.44	1965	-26.77	20240408	1032	39.44	20240909	2215	-35.03	20231212	1032	39.44	20240909	7.71	N	032580	500	165 억	10200021	N	N	N	N
24	20241029	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	1	2	0.07	1377814749	958204	34.76	1442	1497	1397	1839	991	1415	1437.99	30.79	-150581	1541	1477	1429	1365	1317	1510	1398	166	424	500	900	1	1	33132064	469	44.25	0.94	12	2.89	32.00	1510.00	2215	20231212	-36.07	1032	20240909	37.21	1965	-27.94	20240408	1032	37.21	20240909	2215	-36.07	20231212	1032	37.21	20240909	7.71	N	032580	500	165 억	10200021	N	N	N	N
25	20241028	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	2	2	0.14	3930871445	2716347	55.67	1383	1493	1381	1836	990	1413	1447.16	30.75	15088	1565	1488	1432	1355	1299	1461	1328	166	423	500	900	1	1	33132064	469	44.22	0.94	12	8.20	32.00	1510.00	2215	20231212	-36.12	1032	20240909	37.11	1965	-27.99	20240408	1032	37.11	20240909	2215	-36.12	20231212	1032	37.11	20240909	7.83	N	032580	500	165 억	10187137	N	N	N	N
26	20241028	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	10	2	0.71	3715404546	2564554	52.56	1383	1493	1381	1836	990	1413	1448.75	30.75	30178	1565	1488	1432	1355	1299	1461	1328	166	423	500	900	1	1	33132064	471	44.47	0.94	12	7.74	32.00	1510.00	2215	20231212	-35.76	1032	20240909	37.89	1965	-27.58	20240408	1032	37.89	20240909	2215	-35.76	20231212	1032	37.89	20240909	7.83	N	032580	500	165 억	10187137	N	N	N	N
27	20241028	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1433	20	2	1.42	3528165459	2433469	49.88	1383	1493	1381	1836	990	1413	1449.85	30.75	38063	1565	1488	1432	1355	1299	1461	1328	166	423	500	900	1	1	33132064	475	44.78	0.95	12	7.34	32.00	1510.00	2215	20231212	-35.30	1032	20240909	38.86	1965	-27.07	20240408	1032	38.86	20240909	2215	-35.30	20231212	1032	38.86	20240909	7.83	N	032580	500	165 억	10187137	N	N	N	N
28	20241028	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	29	2	2.05	2360589358	1630087	33.41	1383	1481	1381	1836	990	1413	1448.14	30.75	184336	1565	1488	1432	1355	1299	1461	1328	166	423	500	900	1	1	33132064	478	45.06	0.95	12	4.92	32.00	1510.00	2215	20231212	-34.90	1032	20240909	39.73	1965	-26.62	20240408	1032	39.73	20240909	2215	-34.90	20231212	1032	39.73	20240909	7.83	N	032580	500	165 억	10187137	N	N	N	N
29	20241028	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1453	40	2	2.83	2193862500	1514394	31.04	1383	1481	1381	1836	990	1413	1448.67	30.75	208703	1565	1488	1432	1355	1299	1461	1328	166	423	500	900	1	1	33132064	481	45.41	0.96	12	4.57	32.00	1510.00	2215	20231212	-34.40	1032	20240909	40.79	1965	-26.06	20240408	1032	40.79	20240909	2215	-34.40	20231212	1032	40.79	20240909	7.83	N	032580	500	165 억	10187137	N	N	N	N
30	20241028	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	26	2	1.84	1976409532	1363871	27.95	1383	1481	1381	1836	990	1413	1449.12	30.75	188555	1565	1488	1432	1355	1299	1461	1328	166	423	500	900	1	1	33132064	477	44.97	0.95	12	4.12	32.00	1510.00	2215	20231212	-35.03	1032	20240909	39.44	1965	-26.77	20240408	1032	39.44	20240909	2215	-35.03	20231212	1032	39.44	20240909	7.83	N	032580	500	165 억	10187137	N	N	N	N
31	20241028	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	38	2	2.69	1643230074	1132541	23.21	1383	1481	1381	1836	990	1413	1450.92	30.75	232956	1565	1488	1432	1355	1299	1461	1328	166	423	500	900	1	1	33132064	481	45.34	0.96	12	3.42	32.00	1510.00	2215	20231212	-34.49	1032	20240909	40.60	1965	-26.16	20240408	1032	40.60	20240909	2215	-34.49	20231212	1032	40.60	20240909	7.83	N	032580	500	165 억	10187137	N	N	N	N
32	20241028	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1425	12	2	0.85	163520102	117358	2.41	1383	1425	1381	1836	990	1413	1393.34	30.75	15558	1565	1488	1432	1355	1299	1461	1328	166	423	500	900	1	1	33132064	472	44.53	0.94	12	0.35	32.00	1510.00	2215	20231212	-35.67	1032	20240909	38.08	1965	-27.48	20240408	1032	38.08	20240909	2215	-35.67	20231212	1032	38.08	20240909	7.83	N	032580	500	165 억	10187137	N	N	N	N
33	20241025	160419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1413	-1	5	-0.07	6888439723	4781260	160.81	1416	1509	1376	1838	990	1414	1440.76	31.12	-133207	1514	1464	1433	1383	1352	1448	1367	166	424	500	900	1	1	33132064	468	44.16	0.94	12	14.43	32.00	1510.00	2215	20231212	-36.21	1032	20240909	36.92	1965	-28.09	20240408	1032	36.92	20240909	2215	-36.21	20231212	1032	36.92	20240909	8.22	N	032580	500	165 억	10310504	N	N	N	N
34	20241025	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1394	-20	5	-1.41	6579039490	4560925	153.40	1416	1509	1376	1838	990	1414	1442.49	31.12	-174710	1514	1464	1433	1383	1352	1448	1367	166	424	500	900	1	1	33132064	462	43.56	0.92	12	13.77	32.00	1510.00	2215	20231212	-37.07	1032	20240909	35.08	1965	-29.06	20240408	1032	35.08	20240909	2215	-37.07	20231212	1032	35.08	20240909	8.22	N	032580	500	165 억	10310504	N	N	N	N
35	20241025	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1383	-31	5	-2.19	6151768748	4252577	143.03	1416	1509	1383	1838	990	1414	1446.62	31.12	-248752	1514	1464	1433	1383	1352	1448	1367	166	424	500	900	1	1	33132064	458	43.22	0.92	12	12.84	32.00	1510.00	2215	20231212	-37.56	1032	20240909	34.01	1965	-29.62	20240408	1032	34.01	20240909	2215	-37.56	20231212	1032	34.01	20240909	8.22	N	032580	500	165 억	10310504	N	N	N	N
36	20241025	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	20	2	1.41	5182189879	3561386	119.78	1416	1509	1384	1838	990	1414	1455.13	31.12	-254539	1514	1464	1433	1383	1352	1448	1367	166	424	500	900	1	1	33132064	475	44.81	0.95	12	10.75	32.00	1510.00	2215	20231212	-35.26	1032	20240909	38.95	1965	-27.02	20240408	1032	38.95	20240909	2215	-35.26	20231212	1032	38.95	20240909	8.22	N	032580	500	165 억	10310504	N	N	N	N
37	20241025	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1425	11	2	0.78	1440729039	1020540	34.32	1416	1437	1384	1838	990	1414	1411.73	31.12	-97745	1514	1464	1433	1383	1352	1448	1367	166	424	500	900	1	1	33132064	472	44.53	0.94	12	3.08	32.00	1510.00	2215	20231212	-35.67	1032	20240909	38.08	1965	-27.48	20240408	1032	38.08	20240909	2215	-35.67	20231212	1032	38.08	20240909	8.22	N	032580	500	165 억	10310504	N	N	N	N
38	20241025	110420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1398	-16	5	-1.13	917471562	652616	21.95	1416	1430	1384	1838	990	1414	1405.81	31.12	-6784	1514	1464	1433	1383	1352	1448	1367	166	424	500	900	1	1	33132064	463	43.69	0.93	12	1.97	32.00	1510.00	2215	20231212	-36.88	1032	20240909	35.47	1965	-28.85	20240408	1032	35.47	20240909	2215	-36.88	20231212	1032	35.47	20240909	8.22	N	032580	500	165 억	10310504	N	N	N	N
39	20241025	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1396	-18	5	-1.27	761659022	540963	18.19	1416	1430	1384	1838	990	1414	1407.94	31.12	13969	1514	1464	1433	1383	1352	1448	1367	166	424	500	900	1	1	33132064	463	43.62	0.92	12	1.63	32.00	1510.00	2215	20231212	-36.98	1032	20240909	35.27	1965	-28.96	20240408	1032	35.27	20240909	2215	-36.98	20231212	1032	35.27	20240909	8.22	N	032580	500	165 억	10310504	N	N	N	N
40	20241025	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1421	7	2	0.50	119526716	84396	2.84	1416	1424	1410	1838	990	1414	1416.33	31.12	7194	1514	1464	1433	1383	1352	1448	1367	166	424	500	900	1	1	33132064	471	44.41	0.94	12	0.25	32.00	1510.00	2215	20231212	-35.85	1032	20240909	37.69	1965	-27.68	20240408	1032	37.69	20240909	2215	-35.85	20231212	1032	37.69	20240909	8.22	N	032580	500	165 억	10310504	N	N	N	N
41	20241024	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	-84	5	-5.61	4147298430	2896667	13.38	1468	1483	1402	1947	1049	1498	1431.72	31.57	-167682	1773	1635	1562	1424	1351	1704	1493	166	449	500	950	1	1	33132064	468	44.19	0.94	12	8.74	32.00	1510.00	2215	20231212	-36.16	1032	20240909	37.02	1965	-28.04	20240408	1032	37.02	20240909	2215	-36.16	20231212	1032	37.02	20240909	8.71	N	032580	500	165 억	10459729	N	N	N	N
42	20241024	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	-83	5	-5.54	3912855240	2730969	12.62	1468	1483	1402	1947	1049	1498	1432.73	31.57	-196647	1773	1635	1562	1424	1351	1704	1493	166	449	500	950	1	1	33132064	469	44.22	0.94	12	8.24	32.00	1510.00	2215	20231212	-36.12	1032	20240909	37.11	1965	-27.99	20240408	1032	37.11	20240909	2215	-36.12	20231212	1032	37.11	20240909	8.71	N	032580	500	165 억	10459729	N	N	N	N
43	20241024	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	-76	5	-5.07	3490938634	2432218	11.24	1468	1483	1402	1947	1049	1498	1435.25	31.57	-199072	1773	1635	1562	1424	1351	1704	1493	166	449	500	950	1	1	33132064	471	44.44	0.94	12	7.34	32.00	1510.00	2215	20231212	-35.80	1032	20240909	37.79	1965	-27.63	20240408	1032	37.79	20240909	2215	-35.80	20231212	1032	37.79	20240909	8.71	N	032580	500	165 억	10459729	N	N	N	N
44	20241024	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	-72	5	-4.81	3275999226	2281708	10.54	1468	1483	1402	1947	1049	1498	1435.72	31.57	-188356	1773	1635	1562	1424	1351	1704	1493	166	449	500	950	1	1	33132064	472	44.56	0.94	12	6.89	32.00	1510.00	2215	20231212	-35.62	1032	20240909	38.18	1965	-27.43	20240408	1032	38.18	20240909	2215	-35.62	20231212	1032	38.18	20240909	8.71	N	032580	500	165 억	10459729	N	N	N	N
45	20241024	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-55	5	-3.67	2842131901	1980494	9.15	1468	1483	1402	1947	1049	1498	1435.01	31.57	-174265	1773	1635	1562	1424	1351	1704	1493	166	449	500	950	1	1	33132064	478	45.09	0.96	12	5.98	32.00	1510.00	2215	20231212	-34.85	1032	20240909	39.83	1965	-26.56	20240408	1032	39.83	20240909	2215	-34.85	20231212	1032	39.83	20240909	8.71	N	032580	500	165 억	10459729	N	N	N	N
46	20241024	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	-71	5	-4.74	2496193369	1739342	8.04	1468	1483	1402	1947	1049	1498	1435.08	31.57	-183872	1773	1635	1562	1424	1351	1704	1493	166	449	500	950	1	1	33132064	473	44.59	0.95	12	5.25	32.00	1510.00	2215	20231212	-35.58	1032	20240909	38.28	1965	-27.38	20240408	1032	38.28	20240909	2215	-35.58	20231212	1032	38.28	20240909	8.71	N	032580	500	165 억	10459729	N	N	N	N
47	20241024	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	-82	5	-5.47	1677910835	1163648	5.38	1468	1483	1416	1947	1049	1498	1441.86	31.57	-128336	1773	1635	1562	1424	1351	1704	1493	166	449	500	950	1	1	33132064	469	44.25	0.94	12	3.51	32.00	1510.00	2215	20231212	-36.07	1032	20240909	37.21	1965	-27.94	20240408	1032	37.21	20240909	2215	-36.07	20231212	1032	37.21	20240909	8.71	N	032580	500	165 억	10459729	N	N	N	N
48	20241024	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1452	-46	5	-3.07	543703098	373753	1.73	1468	1483	1431	1947	1049	1498	1454.53	31.57	28602	1773	1635	1562	1424	1351	1704	1493	166	449	500	950	1	1	33132064	481	45.38	0.96	12	1.13	32.00	1510.00	2215	20231212	-34.45	1032	20240909	40.70	1965	-26.11	20240408	1032	40.70	20240909	2215	-34.45	20231212	1032	40.70	20240909	8.71	N	032580	500	165 억	10459729	N	N	N	N
49	20241023	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1498	9	2	0.60	34181886726	21427036	326.21	1489	1700	1489	1935	1043	1489	1595.36	30.70	255089	1754	1621	1555	1422	1356	1588	1389	166	446	500	950	1	1	33132064	496	46.81	0.99	12	64.67	32.00	1510.00	2215	20231212	-32.37	1032	20240909	45.16	1965	-23.77	20240408	1032	45.16	20240909	2215	-32.37	20231212	1032	45.16	20240909	7.16	N	032580	500	165 억	10170761	N	N	N	N
50	20241023	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1533	44	2	2.96	32345846839	20207547	307.64	1489	1700	1489	1935	1043	1489	1600.68	30.70	78326	1754	1621	1555	1422	1356	1588	1389	166	446	500	950	1	1	33132064	508	47.91	1.02	12	60.99	32.00	1510.00	2215	20231212	-30.79	1032	20240909	48.55	1965	-21.98	20240408	1032	48.55	20240909	2215	-30.79	20231212	1032	48.55	20240909	7.16	N	032580	500	165 억	10170761	N	N	N	N
51	20241023	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1571	82	2	5.51	29355883704	18289353	278.44	1489	1700	1489	1935	1043	1489	1605.08	30.70	123544	1754	1621	1555	1422	1356	1588	1389	166	446	500	950	1	1	33132064	521	49.09	1.04	12	55.20	32.00	1510.00	2215	20231212	-29.07	1032	20240909	52.23	1965	-20.05	20240408	1032	52.23	20240909	2215	-29.07	20231212	1032	52.23	20240909	7.16	N	032580	500	165 억	10170761	N	N	N	N
52	20241023	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	114	2	7.66	25769417022	16026610	243.99	1489	1700	1489	1935	1043	1489	1607.92	30.70	-95720	1754	1621	1555	1422	1356	1588	1389	166	446	500	950	1	1	33132064	531	50.09	1.06	12	48.37	32.00	1510.00	2215	20231212	-27.63	1032	20240909	55.33	1965	-18.42	20240408	1032	55.33	20240909	2215	-27.63	20231212	1032	55.33	20240909	7.16	N	032580	500	165 억	10170761	N	N	N	N
53	20241023	120417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1566	77	2	5.17	7270456176	4688519	71.38	1489	1597	1489	1935	1043	1489	1550.70	30.70	-155967	1754	1621	1555	1422	1356	1588	1389	166	446	500	950	1	1	33132064	519	48.94	1.04	12	14.15	32.00	1510.00	2215	20231212	-29.30	1032	20240909	51.74	1965	-20.31	20240408	1032	51.74	20240909	2215	-29.30	20231212	1032	51.74	20240909	7.16	N	032580	500	165 억	10170761	N	N	N	N
54	20241023	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1528	39	2	2.62	3715023703	2428643	36.97	1489	1555	1489	1935	1043	1489	1529.68	30.70	-90367	1754	1621	1555	1422	1356	1588	1389	166	446	500	950	1	1	33132064	506	47.75	1.01	12	7.33	32.00	1510.00	2215	20231212	-31.02	1032	20240909	48.06	1965	-22.24	20240408	1032	48.06	20240909	2215	-31.02	20231212	1032	48.06	20240909	7.16	N	032580	500	165 억	10170761	N	N	N	N
55	20241023	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1531	42	2	2.82	3222136136	2105477	32.05	1489	1555	1489	1935	1043	1489	1530.37	30.70	-57054	1754	1621	1555	1422	1356	1588	1389	166	446	500	950	1	1	33132064	507	47.84	1.01	12	6.35	32.00	1510.00	2215	20231212	-30.88	1032	20240909	48.35	1965	-22.09	20240408	1032	48.35	20240909	2215	-30.88	20231212	1032	48.35	20240909	7.16	N	032580	500	165 억	10170761	N	N	N	N
56	20241023	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	28	2	1.88	526996098	347990	5.30	1489	1531	1489	1935	1043	1489	1514.43	30.70	-13858	1754	1621	1555	1422	1356	1588	1389	166	446	500	950	1	1	33132064	503	47.41	1.00	12	1.05	32.00	1510.00	2215	20231212	-31.51	1032	20240909	47.00	1965	-22.80	20240408	1032	47.00	20240909	2215	-31.51	20231212	1032	47.00	20240909	7.16	N	032580	500	165 억	10170761	N	N	N	N
57	20241022	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1489	-151	5	-9.21	10193542193	6452324	14.85	1620	1688	1489	2130	1148	1640	1579.86	30.47	120585	1964	1802	1656	1494	1348	1883	1575	166	490	500	1040	1	1	33132064	493	46.53	0.99	12	19.47	32.00	1510.00	2215	20231212	-32.78	1032	20240909	44.28	1965	-24.22	20240408	1032	44.28	20240909	2215	-32.78	20231212	1032	44.28	20240909	7.73	N	032580	500	165 억	10094748	N	N	N	N
58	20241022	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	-124	5	-7.56	9572219015	6037546	13.89	1620	1688	1500	2130	1148	1640	1585.45	30.47	176395	1964	1802	1656	1494	1348	1883	1575	166	490	500	1040	1	1	33132064	502	47.38	1.00	12	18.22	32.00	1510.00	2215	20231212	-31.56	1032	20240909	46.90	1965	-22.85	20240408	1032	46.90	20240909	2215	-31.56	20231212	1032	46.90	20240909	7.73	N	032580	500	165 억	10094748	N	N	N	N
59	20241022	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	-124	5	-7.56	8471157012	5309623	12.22	1620	1688	1511	2130	1148	1640	1595.43	30.47	147487	1964	1802	1656	1494	1348	1883	1575	166	490	500	1040	1	1	33132064	502	47.38	1.00	12	16.03	32.00	1510.00	2215	20231212	-31.56	1032	20240909	46.90	1965	-22.85	20240408	1032	46.90	20240909	2215	-31.56	20231212	1032	46.90	20240909	7.73	N	032580	500	165 억	10094748	N	N	N	N
60	20241022	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1530	-110	5	-6.71	7829015426	4888527	11.25	1620	1688	1515	2130	1148	1640	1601.51	30.47	85081	1964	1802	1656	1494	1348	1883	1575	166	490	500	1040	1	1	33132064	507	47.81	1.01	12	14.75	32.00	1510.00	2215	20231212	-30.93	1032	20240909	48.26	1965	-22.14	20240408	1032	48.26	20240909	2215	-30.93	20231212	1032	48.26	20240909	7.73	N	032580	500	165 억	10094748	N	N	N	N
61	20241022	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	-72	5	-4.39	6771145677	4200260	9.67	1620	1688	1551	2130	1148	1640	1612.08	30.47	78068	1964	1802	1656	1494	1348	1883	1575	166	490	500	1040	1	1	33132064	520	49.00	1.04	12	12.68	32.00	1510.00	2215	20231212	-29.21	1032	20240909	51.94	1965	-20.20	20240408	1032	51.94	20240909	2215	-29.21	20231212	1032	51.94	20240909	7.73	N	032580	500	165 억	10094748	N	N	N	N
62	20241022	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-42	5	-2.56	5191031179	3200211	7.36	1620	1688	1561	2130	1148	1640	1622.09	30.47	123122	1964	1802	1656	1494	1348	1883	1575	166	490	500	1040	1	1	33132064	529	49.94	1.06	12	9.66	32.00	1510.00	2215	20231212	-27.86	1032	20240909	54.84	1965	-18.68	20240408	1032	54.84	20240909	2215	-27.86	20231212	1032	54.84	20240909	7.73	N	032580	500	165 억	10094748	N	N	N	N
63	20241022	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	-51	5	-3.11	3986296148	2437363	5.61	1620	1688	1584	2130	1148	1640	1635.50	30.47	54900	1964	1802	1656	1494	1348	1883	1575	166	490	500	1040	1	1	33132064	526	49.66	1.05	12	7.36	32.00	1510.00	2215	20231212	-28.26	1032	20240909	53.97	1965	-19.13	20240408	1032	53.97	20240909	2215	-28.26	20231212	1032	53.97	20240909	7.73	N	032580	500	165 억	10094748	N	N	N	N
64	20241022	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	26	2	1.59	1072937274	655570	1.51	1620	1667	1608	2130	1148	1640	1636.65	30.47	51253	1964	1802	1656	1494	1348	1883	1575	166	490	500	1040	1	1	33132064	552	52.06	1.10	12	1.98	32.00	1510.00	2215	20231212	-24.79	1032	20240909	61.43	1965	-15.22	20240408	1032	61.43	20240909	2215	-24.79	20231212	1032	61.43	20240909	7.73	N	032580	500	165 억	10094748	N	N	N	N
65	20241021	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	51	2	3.21	73507541942	43151399	74.52	1574	1818	1510	2065	1113	1589	1703.52	30.43	-48286	1853	1721	1558	1426	1263	1787	1492	166	476	500	1010	1	1	33132064	543	51.25	1.09	12	130.24	32.00	1510.00	2215	20231212	-25.96	1032	20240909	58.91	1965	-16.54	20240408	1032	58.91	20240909	2215	-25.96	20231212	1032	58.91	20240909	7.31	N	032580	500	165 억	10082544	N	N	N	N
66	20241021	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1673	84	2	5.29	72042613936	42265012	72.99	1574	1818	1510	2065	1113	1589	1704.56	30.43	-131381	1853	1721	1558	1426	1263	1787	1492	166	476	500	1010	1	1	33132064	554	52.28	1.11	12	127.57	32.00	1510.00	2215	20231212	-24.47	1032	20240909	62.11	1965	-14.86	20240408	1032	62.11	20240909	2215	-24.47	20231212	1032	62.11	20240909	7.31	N	032580	500	165 억	10082544	N	N	N	N
67	20241021	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	94	2	5.92	67165152046	39390446	68.03	1574	1818	1510	2065	1113	1589	1705.13	30.43	-140067	1853	1721	1558	1426	1263	1787	1492	166	476	500	1010	1	1	33132064	558	52.59	1.11	12	118.89	32.00	1510.00	2215	20231212	-24.02	1032	20240909	63.08	1965	-14.35	20240408	1032	63.08	20240909	2215	-24.02	20231212	1032	63.08	20240909	7.31	N	032580	500	165 억	10082544	N	N	N	N
68	20241021	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	111	2	6.99	64418308509	37775133	65.24	1574	1818	1510	2065	1113	1589	1705.33	30.43	-148305	1853	1721	1558	1426	1263	1787	1492	166	476	500	1010	1	1	33132064	563	53.12	1.13	12	114.01	32.00	1510.00	2215	20231212	-23.25	1032	20240909	64.73	1965	-13.49	20240408	1032	64.73	20240909	2215	-23.25	20231212	1032	64.73	20240909	7.31	N	032580	500	165 억	10082544	N	N	N	N
69	20241021	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1709	120	2	7.55	59291048658	34783918	60.07	1574	1818	1510	2065	1113	1589	1704.58	30.43	-120482	1853	1721	1558	1426	1263	1787	1492	166	476	500	1010	1	1	33132064	566	53.41	1.13	12	104.99	32.00	1510.00	2215	20231212	-22.84	1032	20240909	65.60	1965	-13.03	20240408	1032	65.60	20240909	2215	-22.84	20231212	1032	65.60	20240909	7.31	N	032580	500	165 억	10082544	N	N	N	N
70	20241021	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1794	205	2	12.90	43826774989	25887788	44.71	1574	1818	1510	2065	1113	1589	1692.98	30.43	-139412	1853	1721	1558	1426	1263	1787	1492	166	476	500	1010	1	1	33132064	594	56.06	1.19	12	78.14	32.00	1510.00	2215	20231212	-19.01	1032	20240909	73.84	1965	-8.70	20240408	1032	73.84	20240909	2215	-19.01	20231212	1032	73.84	20240909	7.31	N	032580	500	165 억	10082544	N	N	N	N
71	20241021	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1566	-23	5	-1.45	6412591277	4078994	7.04	1574	1636	1510	2065	1113	1589	1572.07	30.43	-80119	1853	1721	1558	1426	1263	1787	1492	166	476	500	1010	1	1	33132064	519	48.94	1.04	12	12.31	32.00	1510.00	2215	20231212	-29.30	1032	20240909	51.74	1965	-20.31	20240408	1032	51.74	20240909	2215	-29.30	20231212	1032	51.74	20240909	7.31	N	032580	500	165 억	10082544	N	N	N	N
72	20241021	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	-28	5	-1.76	963437833	612786	1.06	1574	1592	1551	2065	1113	1589	1572.02	30.43	34115	1853	1721	1558	1426	1263	1787	1492	166	476	500	1010	1	1	33132064	517	48.78	1.03	12	1.85	32.00	1510.00	2215	20231212	-29.53	1032	20240909	51.26	1965	-20.56	20240408	1032	51.26	20240909	2215	-29.53	20231212	1032	51.26	20240909	7.31	N	032580	500	165 억	10082544	N	N	N	N
73	20241018	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	216	2	15.73	92044346787	57426079	207.77	1420	1690	1395	1784	962	1373	1602.85	30.76	-15288	1620	1496	1414	1290	1208	1558	1352	166	411	500	870	1	1	33132064	526	49.66	1.05	12	173.32	32.00	1510.00	2215	20231212	-28.26	1032	20240909	53.97	1965	-19.13	20240408	1032	53.97	20240909	2215	-28.26	20231212	1032	53.97	20240909	7.27	N	032580	500	165 억	10192433	N	N	N	N
74	20241018	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	282	2	20.54	82062398403	51301690	185.61	1420	1690	1395	1784	962	1373	1599.61	30.76	-27306	1620	1496	1414	1290	1208	1558	1352	166	411	500	870	1	1	33132064	548	51.72	1.10	12	154.84	32.00	1510.00	2215	20231212	-25.28	1032	20240909	60.37	1965	-15.78	20240408	1032	60.37	20240909	2215	-25.28	20231212	1032	60.37	20240909	7.27	N	032580	500	165 억	10192433	N	N	N	N
75	20241018	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1591	218	2	15.88	73407442625	45912692	166.11	1420	1690	1395	1784	962	1373	1598.85	30.76	-97956	1620	1496	1414	1290	1208	1558	1352	166	411	500	870	1	1	33132064	527	49.72	1.05	12	138.57	32.00	1510.00	2215	20231212	-28.17	1032	20240909	54.17	1965	-19.03	20240408	1032	54.17	20240909	2215	-28.17	20231212	1032	54.17	20240909	7.27	N	032580	500	165 억	10192433	N	N	N	N
76	20241018	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	232	2	16.90	58155003686	36563140	132.28	1420	1690	1395	1784	962	1373	1590.54	30.76	-108414	1620	1496	1414	1290	1208	1558	1352	166	411	500	870	1	1	33132064	532	50.16	1.06	12	110.36	32.00	1510.00	2215	20231212	-27.54	1032	20240909	55.52	1965	-18.32	20240408	1032	55.52	20240909	2215	-27.54	20231212	1032	55.52	20240909	7.27	N	032580	500	165 억	10192433	N	N	N	N
77	20241018	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	257	2	18.72	48213139415	30479853	110.28	1420	1690	1395	1784	962	1373	1581.81	30.76	-140415	1620	1496	1414	1290	1208	1558	1352	166	411	500	870	1	1	33132064	540	50.94	1.08	12	92.00	32.00	1510.00	2215	20231212	-26.41	1032	20240909	57.95	1965	-17.05	20240408	1032	57.95	20240909	2215	-26.41	20231212	1032	57.95	20240909	7.27	N	032580	500	165 억	10192433	N	N	N	N
78	20241018	110419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	299	2	21.78	25700978865	16705324	60.44	1420	1675	1395	1784	962	1373	1538.49	30.76	-31332	1620	1496	1414	1290	1208	1558	1352	166	411	500	870	1	1	33132064	554	52.25	1.11	12	50.42	32.00	1510.00	2215	20231212	-24.51	1032	20240909	62.02	1965	-14.91	20240408	1032	62.02	20240909	2215	-24.51	20231212	1032	62.02	20240909	7.27	N	032580	500	165 억	10192433	N	N	N	N
79	20241018	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	56	2	4.08	5054867626	3521356	12.74	1420	1467	1395	1784	962	1373	1435.50	30.76	-49800	1620	1496	1414	1290	1208	1558	1352	166	411	500	870	1	1	33132064	473	44.66	0.95	12	10.63	32.00	1510.00	2215	20231212	-35.49	1032	20240909	38.47	1965	-27.28	20240408	1032	38.47	20240909	2215	-35.49	20231212	1032	38.47	20240909	7.27	N	032580	500	165 억	10192433	N	N	N	N
80	20241018	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	27	2	1.97	1064405008	750452	2.72	1420	1437	1397	1784	962	1373	1418.37	30.76	-112913	1620	1496	1414	1290	1208	1558	1352	166	411	500	870	1	1	33132064	464	43.75	0.93	12	2.27	32.00	1510.00	2215	20231212	-36.79	1032	20240909	35.66	1965	-28.75	20240408	1032	35.66	20240909	2215	-36.79	20231212	1032	35.66	20240909	7.27	N	032580	500	165 억	10192433	N	N	N	N
81	20241017	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1373	72	2	5.53	40201803903	27467802	784.38	1343	1538	1332	1691	911	1301	1463.63	30.75	4704	1499	1399	1350	1250	1201	1375	1226	166	390	500	830	1	1	33132064	455	42.91	0.91	12	82.90	32.00	1510.00	2215	20231212	-38.01	1032	20240909	33.04	1965	-30.13	20240408	1032	33.04	20240909	2215	-38.01	20231212	1032	33.04	20240909	7.21	N	032580	500	165 억	10188052	N	N	N	N
82	20241017	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	44	2	3.38	39707937994	27105881	774.04	1343	1538	1332	1691	911	1301	1464.92	30.75	-45485	1499	1399	1350	1250	1201	1375	1226	166	390	500	830	1	1	33132064	446	42.03	0.89	12	81.81	32.00	1510.00	2215	20231212	-39.28	1032	20240909	30.33	1965	-31.55	20240408	1032	30.33	20240909	2215	-39.28	20231212	1032	30.33	20240909	7.21	N	032580	500	165 억	10188052	N	N	N	N
83	20241017	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	109	2	8.38	37909170575	25799579	736.74	1343	1538	1332	1691	911	1301	1469.37	30.75	-114705	1499	1399	1350	1250	1201	1375	1226	166	390	500	830	1	1	33132064	467	44.06	0.93	12	77.87	32.00	1510.00	2215	20231212	-36.34	1032	20240909	36.63	1965	-28.24	20240408	1032	36.63	20240909	2215	-36.34	20231212	1032	36.63	20240909	7.21	N	032580	500	165 억	10188052	N	N	N	N
84	20241017	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1474	173	2	13.30	35775881924	24308436	694.16	1343	1538	1332	1691	911	1301	1471.75	30.75	-146998	1499	1399	1350	1250	1201	1375	1226	166	390	500	830	1	1	33132064	488	46.06	0.98	12	73.37	32.00	1510.00	2215	20231212	-33.45	1032	20240909	42.83	1965	-24.99	20240408	1032	42.83	20240909	2215	-33.45	20231212	1032	42.83	20240909	7.21	N	032580	500	165 억	10188052	N	N	N	N
85	20241017	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1502	201	2	15.45	32644201280	22192492	633.73	1343	1538	1332	1691	911	1301	1470.96	30.75	-151060	1499	1399	1350	1250	1201	1375	1226	166	390	500	830	1	1	33132064	498	46.94	0.99	12	66.98	32.00	1510.00	2215	20231212	-32.19	1032	20240909	45.54	1965	-23.56	20240408	1032	45.54	20240909	2215	-32.19	20231212	1032	45.54	20240909	7.21	N	032580	500	165 억	10188052	N	N	N	N
86	20241017	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1453	152	2	11.68	20243802717	13938962	398.04	1343	1517	1332	1691	911	1301	1452.32	30.75	-154980	1499	1399	1350	1250	1201	1375	1226	166	390	500	830	1	1	33132064	481	45.41	0.96	12	42.07	32.00	1510.00	2215	20231212	-34.40	1032	20240909	40.79	1965	-26.06	20240408	1032	40.79	20240909	2215	-34.40	20231212	1032	40.79	20240909	7.21	N	032580	500	165 억	10188052	N	N	N	N
87	20241017	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1453	152	2	11.68	11328259632	7880598	225.04	1343	1489	1332	1691	911	1301	1437.49	30.75	-58654	1499	1399	1350	1250	1201	1375	1226	166	390	500	830	1	1	33132064	481	45.41	0.96	12	23.79	32.00	1510.00	2215	20231212	-34.40	1032	20240909	40.79	1965	-26.06	20240408	1032	40.79	20240909	2215	-34.40	20231212	1032	40.79	20240909	7.21	N	032580	500	165 억	10188052	N	N	N	N
88	20241017	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	69	2	5.30	545131786	403786	11.53	1343	1372	1332	1691	911	1301	1350.05	30.75	137238	1499	1399	1350	1250	1201	1375	1226	166	390	500	830	1	1	33132064	454	42.81	0.91	12	1.22	32.00	1510.00	2215	20231212	-38.15	1032	20240909	32.75	1965	-30.28	20240408	1032	32.75	20240909	2215	-38.15	20231212	1032	32.75	20240909	7.21	N	032580	500	165 억	10188052	N	N	N	N
89	20241016	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-164	5	-11.19	4640045997	3381113	7.92	1400	1450	1301	1904	1026	1465	1372.16	30.66	26337	1804	1634	1492	1322	1180	1719	1407	166	439	500	930	1	1	33132064	431	40.66	0.86	12	10.20	32.00	1510.00	2215	20231212	-41.26	1032	20240909	26.07	1965	-33.79	20240408	1032	26.07	20240909	2215	-41.26	20231212	1032	26.07	20240909	6.96	N	032580	500	165 억	10159219	N	N	N	N
90	20241016	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	-140	5	-9.56	4218796327	3060092	7.17	1400	1450	1322	1904	1026	1465	1378.37	30.66	-23297	1804	1634	1492	1322	1180	1719	1407	166	439	500	930	1	1	33132064	439	41.41	0.88	12	9.24	32.00	1510.00	2215	20231212	-40.18	1032	20240909	28.39	1965	-32.57	20240408	1032	28.39	20240909	2215	-40.18	20231212	1032	28.39	20240909	6.96	N	032580	500	165 억	10159219	N	N	N	N
91	20241016	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-132	5	-9.01	3832799982	2769984	6.49	1400	1450	1328	1904	1026	1465	1383.40	30.66	-5208	1804	1634	1492	1322	1180	1719	1407	166	439	500	930	1	1	33132064	442	41.66	0.88	12	8.36	32.00	1510.00	2215	20231212	-39.82	1032	20240909	29.17	1965	-32.16	20240408	1032	29.17	20240909	2215	-39.82	20231212	1032	29.17	20240909	6.96	N	032580	500	165 억	10159219	N	N	N	N
92	20241016	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1367	-98	5	-6.69	3190002167	2292115	5.37	1400	1450	1356	1904	1026	1465	1391.41	30.66	49049	1804	1634	1492	1322	1180	1719	1407	166	439	500	930	1	1	33132064	453	42.72	0.91	12	6.92	32.00	1510.00	2215	20231212	-38.28	1032	20240909	32.46	1965	-30.43	20240408	1032	32.46	20240909	2215	-38.28	20231212	1032	32.46	20240909	6.96	N	032580	500	165 억	10159219	N	N	N	N
93	20241016	120412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	-95	5	-6.48	2892579701	2074064	4.86	1400	1450	1363	1904	1026	1465	1394.30	30.66	40790	1804	1634	1492	1322	1180	1719	1407	166	439	500	930	1	1	33132064	454	42.81	0.91	12	6.26	32.00	1510.00	2215	20231212	-38.15	1032	20240909	32.75	1965	-30.28	20240408	1032	32.75	20240909	2215	-38.15	20231212	1032	32.75	20240909	6.96	N	032580	500	165 억	10159219	N	N	N	N
94	20241016	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	-86	5	-5.87	2488564033	1778835	4.17	1400	1450	1375	1904	1026	1465	1398.61	30.66	69481	1804	1634	1492	1322	1180	1719	1407	166	439	500	930	1	1	33132064	457	43.09	0.91	12	5.37	32.00	1510.00	2215	20231212	-37.74	1032	20240909	33.62	1965	-29.82	20240408	1032	33.62	20240909	2215	-37.74	20231212	1032	33.62	20240909	6.96	N	032580	500	165 억	10159219	N	N	N	N
95	20241016	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1386	-79	5	-5.39	1785409238	1270516	2.98	1400	1450	1386	1904	1026	1465	1404.79	30.66	92065	1804	1634	1492	1322	1180	1719	1407	166	439	500	930	1	1	33132064	459	43.31	0.92	12	3.83	32.00	1510.00	2215	20231212	-37.43	1032	20240909	34.30	1965	-29.47	20240408	1032	34.30	20240909	2215	-37.43	20231212	1032	34.30	20240909	6.96	N	032580	500	165 억	10159219	N	N	N	N
96	20241016	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	-62	5	-4.23	646904698	458311	1.07	1400	1450	1398	1904	1026	1465	1410.31	30.66	10899	1804	1634	1492	1322	1180	1719	1407	166	439	500	930	1	1	33132064	465	43.84	0.93	12	1.38	32.00	1510.00	2215	20231212	-36.66	1032	20240909	35.95	1965	-28.60	20240408	1032	35.95	20240909	2215	-36.66	20231212	1032	35.95	20240909	6.96	N	032580	500	165 억	10159219	N	N	N	N
97	20241015	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	78	2	5.62	66474789082	42398589	1355.98	1418	1662	1350	1803	971	1387	1567.93	30.75	-28452	1484	1435	1411	1362	1338	1423	1350	166	416	500	880	1	1	33132064	485	45.78	0.97	12	127.97	32.00	1510.00	2215	20231212	-33.86	1032	20240909	41.96	1965	-25.45	20240408	1032	41.96	20240909	2215	-33.86	20231212	1032	41.96	20240909	6.70	N	032580	500	165 억	10189116	N	N	N	N
98	20241015	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1460	73	2	5.26	65520183723	41744111	1335.05	1418	1662	1350	1803	971	1387	1569.57	30.75	-50048	1484	1435	1411	1362	1338	1423	1350	166	416	500	880	1	1	33132064	484	45.62	0.97	12	125.99	32.00	1510.00	2215	20231212	-34.09	1032	20240909	41.47	1965	-25.70	20240408	1032	41.47	20240909	2215	-34.09	20231212	1032	41.47	20240909	6.70	N	032580	500	165 억	10189116	N	N	N	N
99	20241015	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1541	154	2	11.10	61614773905	39140553	1251.78	1418	1662	1350	1803	971	1387	1574.19	30.75	-161903	1484	1435	1411	1362	1338	1423	1350	166	416	500	880	1	1	33132064	511	48.16	1.02	12	118.13	32.00	1510.00	2215	20231212	-30.43	1032	20240909	49.32	1965	-21.58	20240408	1032	49.32	20240909	2215	-30.43	20231212	1032	49.32	20240909	6.70	N	032580	500	165 억	10189116	N	N	N	N
100	20241015	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	218	2	15.72	52765413022	33567134	1073.53	1418	1662	1350	1803	971	1387	1571.94	30.75	-160602	1484	1435	1411	1362	1338	1423	1350	166	416	500	880	1	1	33132064	532	50.16	1.06	12	101.31	32.00	1510.00	2215	20231212	-27.54	1032	20240909	55.52	1965	-18.32	20240408	1032	55.52	20240909	2215	-27.54	20231212	1032	55.52	20240909	6.70	N	032580	500	165 억	10189116	N	N	N	N
101	20241015	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	224	2	16.15	45499054029	29069507	929.69	1418	1662	1350	1803	971	1387	1565.18	30.75	-160143	1484	1435	1411	1362	1338	1423	1350	166	416	500	880	1	1	33132064	534	50.34	1.07	12	87.74	32.00	1510.00	2215	20231212	-27.27	1032	20240909	56.10	1965	-18.02	20240408	1032	56.10	20240909	2215	-27.27	20231212	1032	56.10	20240909	6.70	N	032580	500	165 억	10189116	N	N	N	N
102	20241015	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	217	2	15.65	25045845560	16426252	525.34	1418	1645	1350	1803	971	1387	1524.75	30.75	-156030	1484	1435	1411	1362	1338	1423	1350	166	416	500	880	1	1	33132064	531	50.12	1.06	12	49.58	32.00	1510.00	2215	20231212	-27.58	1032	20240909	55.43	1965	-18.37	20240408	1032	55.43	20240909	2215	-27.58	20231212	1032	55.43	20240909	6.70	N	032580	500	165 억	10189116	N	N	N	N
103	20241015	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	-34	5	-2.45	3174633410	2237353	71.55	1418	1462	1350	1803	971	1387	1418.93	30.75	-54551	1484	1435	1411	1362	1338	1423	1350	166	416	500	880	1	1	33132064	448	42.28	0.90	12	6.75	32.00	1510.00	2215	20231212	-38.92	1032	20240909	31.10	1965	-31.15	20240408	1032	31.10	20240909	2215	-38.92	20231212	1032	31.10	20240909	6.70	N	032580	500	165 억	10189116	N	N	N	N
104	20241015	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	42	2	3.03	792983008	552252	17.66	1418	1455	1409	1803	971	1387	1435.92	30.75	27857	1484	1435	1411	1362	1338	1423	1350	166	416	500	880	1	1	33132064	473	44.66	0.95	12	1.67	32.00	1510.00	2215	20231212	-35.49	1032	20240909	38.47	1965	-27.28	20240408	1032	38.47	20240909	2215	-35.49	20231212	1032	38.47	20240909	6.70	N	032580	500	165 억	10189116	N	N	N	N
105	20241014	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	-11	5	-0.79	4392922719	3092986	21.03	1398	1460	1387	1817	979	1398	1420.36	30.71	14051	1703	1550	1466	1313	1229	1508	1271	166	419	500	890	1	1	33132064	460	43.34	0.92	12	9.34	32.00	1510.00	2215	20231212	-37.38	1032	20240909	34.40	1965	-29.41	20240408	1032	34.40	20240909	2215	-37.38	20231212	1032	34.40	20240909	5.99	N	032580	500	165 억	10174437	N	N	N	N
106	20241014	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1401	3	2	0.21	4061502138	2854719	19.41	1398	1460	1395	1817	979	1398	1422.76	30.71	-35358	1703	1550	1466	1313	1229	1508	1271	166	419	500	890	1	1	33132064	464	43.78	0.93	12	8.62	32.00	1510.00	2215	20231212	-36.75	1032	20240909	35.76	1965	-28.70	20240408	1032	35.76	20240909	2215	-36.75	20231212	1032	35.76	20240909	5.99	N	032580	500	165 억	10174437	N	N	N	N
107	20241014	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1407	9	2	0.64	3726134181	2615440	17.78	1398	1460	1398	1817	979	1398	1424.70	30.71	-50184	1703	1550	1466	1313	1229	1508	1271	166	419	500	890	1	1	33132064	466	43.97	0.93	12	7.89	32.00	1510.00	2215	20231212	-36.48	1032	20240909	36.34	1965	-28.40	20240408	1032	36.34	20240909	2215	-36.48	20231212	1032	36.34	20240909	5.99	N	032580	500	165 억	10174437	N	N	N	N
108	20241014	130408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1408	10	2	0.72	3506703700	2459159	16.72	1398	1460	1398	1817	979	1398	1426.01	30.71	-70391	1703	1550	1466	1313	1229	1508	1271	166	419	500	890	1	1	33132064	466	44.00	0.93	12	7.42	32.00	1510.00	2215	20231212	-36.43	1032	20240909	36.43	1965	-28.35	20240408	1032	36.43	20240909	2215	-36.43	20231212	1032	36.43	20240909	5.99	N	032580	500	165 억	10174437	N	N	N	N
109	20241014	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	25	2	1.79	3334652529	2337398	15.89	1398	1460	1398	1817	979	1398	1426.69	30.71	-74269	1703	1550	1466	1313	1229	1508	1271	166	419	500	890	1	1	33132064	471	44.47	0.94	12	7.05	32.00	1510.00	2215	20231212	-35.76	1032	20240909	37.89	1965	-27.58	20240408	1032	37.89	20240909	2215	-35.76	20231212	1032	37.89	20240909	5.99	N	032580	500	165 억	10174437	N	N	N	N
110	20241014	110404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1413	15	2	1.07	3056263131	2141059	14.56	1398	1460	1398	1817	979	1398	1427.49	30.71	-32095	1703	1550	1466	1313	1229	1508	1271	166	419	500	890	1	1	33132064	468	44.16	0.94	12	6.46	32.00	1510.00	2215	20231212	-36.21	1032	20240909	36.92	1965	-28.09	20240408	1032	36.92	20240909	2215	-36.21	20231212	1032	36.92	20240909	5.99	N	032580	500	165 억	10174437	N	N	N	N
111	20241014	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1432	34	2	2.43	2475838546	1730648	11.77	1398	1460	1398	1817	979	1398	1430.64	30.71	-85224	1703	1550	1466	1313	1229	1508	1271	166	419	500	890	1	1	33132064	474	44.75	0.95	12	5.22	32.00	1510.00	2215	20231212	-35.35	1032	20240909	38.76	1965	-27.12	20240408	1032	38.76	20240909	2215	-35.35	20231212	1032	38.76	20240909	5.99	N	032580	500	165 억	10174437	N	N	N	N
112	20241014	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1412	14	2	1.00	420520222	297958	2.03	1398	1426	1398	1817	979	1398	1411.46	30.71	69906	1703	1550	1466	1313	1229	1508	1271	166	419	500	890	1	1	33132064	468	44.12	0.94	12	0.90	32.00	1510.00	2215	20231212	-36.25	1032	20240909	36.82	1965	-28.14	20240408	1032	36.82	20240909	2215	-36.25	20231212	1032	36.82	20240909	5.99	N	032580	500	165 억	10174437	N	N	N	N
113	20241011	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1398	-114	5	-7.54	22113335899	14550664	127.13	1512	1619	1382	1965	1059	1512	1519.97	30.60	31238	1698	1604	1556	1462	1414	1581	1439	166	453	500	960	1	1	33132064	463	43.69	0.93	12	43.92	32.00	1510.00	2215	20231212	-36.88	1032	20240909	35.47	1965	-28.85	20240408	1032	35.47	20240909	2215	-36.88	20231212	1032	35.47	20240909	4.11	N	032580	500	165 억	10139951	N	N	N	N
114	20241011	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1397	-115	5	-7.61	21478277366	14094339	123.15	1512	1619	1386	1965	1059	1512	1523.89	30.60	42502	1698	1604	1556	1462	1414	1581	1439	166	453	500	960	1	1	33132064	463	43.66	0.93	12	42.54	32.00	1510.00	2215	20231212	-36.93	1032	20240909	35.37	1965	-28.91	20240408	1032	35.37	20240909	2215	-36.93	20231212	1032	35.37	20240909	4.11	N	032580	500	165 억	10139951	N	N	N	N
115	20241011	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	-101	5	-6.68	20263769666	13226897	115.57	1512	1619	1405	1965	1059	1512	1532.01	30.60	23099	1698	1604	1556	1462	1414	1581	1439	166	453	500	960	1	1	33132064	467	44.09	0.93	12	39.92	32.00	1510.00	2215	20231212	-36.30	1032	20240909	36.72	1965	-28.19	20240408	1032	36.72	20240909	2215	-36.30	20231212	1032	36.72	20240909	4.11	N	032580	500	165 억	10139951	N	N	N	N
116	20241011	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	41	2	2.71	9186367929	5979674	52.25	1512	1573	1469	1965	1059	1512	1536.27	30.60	-95825	1698	1604	1556	1462	1414	1581	1439	166	453	500	960	1	1	33132064	515	48.53	1.03	12	18.05	32.00	1510.00	2215	20231212	-29.89	1032	20240909	50.48	1965	-20.97	20240408	1032	50.48	20240909	2215	-29.89	20231212	1032	50.48	20240909	4.11	N	032580	500	165 억	10139951	N	N	N	N
117	20241011	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1491	-21	5	-1.39	5170211772	3390889	29.63	1512	1567	1469	1965	1059	1512	1524.74	30.60	68718	1698	1604	1556	1462	1414	1581	1439	166	453	500	960	1	1	33132064	494	46.59	0.99	12	10.23	32.00	1510.00	2215	20231212	-32.69	1032	20240909	44.48	1965	-24.12	20240408	1032	44.48	20240909	2215	-32.69	20231212	1032	44.48	20240909	4.11	N	032580	500	165 억	10139951	N	N	N	N
118	20241011	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1495	-17	5	-1.12	4445034947	2903528	25.37	1512	1567	1486	1965	1059	1512	1530.91	30.60	83805	1698	1604	1556	1462	1414	1581	1439	166	453	500	960	1	1	33132064	495	46.72	0.99	12	8.76	32.00	1510.00	2215	20231212	-32.51	1032	20240909	44.86	1965	-23.92	20240408	1032	44.86	20240909	2215	-32.51	20231212	1032	44.86	20240909	4.11	N	032580	500	165 억	10139951	N	N	N	N
119	20241011	100408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1505	-7	5	-0.46	3560469953	2317324	20.25	1512	1567	1495	1965	1059	1512	1536.47	30.60	54590	1698	1604	1556	1462	1414	1581	1439	166	453	500	960	1	1	33132064	499	47.03	1.00	12	6.99	32.00	1510.00	2215	20231212	-32.05	1032	20240909	45.83	1965	-23.41	20240408	1032	45.83	20240909	2215	-32.05	20231212	1032	45.83	20240909	4.11	N	032580	500	165 억	10139951	N	N	N	N
120	20241011	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	-4	5	-0.26	426740721	282254	2.47	1512	1521	1495	1965	1059	1512	1511.90	30.60	12317	1698	1604	1556	1462	1414	1581	1439	166	453	500	960	1	1	33132064	500	47.12	1.00	12	0.85	32.00	1510.00	2215	20231212	-31.92	1032	20240909	46.12	1965	-23.26	20240408	1032	46.12	20240909	2215	-31.92	20231212	1032	46.12	20240909	4.11	N	032580	500	165 억	10139951	N	N	N	N
121	20241010	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	-91	5	-5.68	17810305671	11234140	12.33	1582	1650	1508	2080	1123	1603	1585.42	30.30	65006	1853	1728	1641	1516	1429	1790	1578	166	477	500	1020	1	1	33132064	501	47.25	1.00	12	33.91	32.00	1510.00	2215	20231212	-31.74	1032	20240909	46.51	1965	-23.05	20240408	1032	46.51	20240909	2215	-31.74	20231212	1032	46.51	20240909	4.17	N	032580	500	165 억	10040270	N	N	N	N
122	20241010	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1536	-67	5	-4.18	16857538577	10609172	11.64	1582	1650	1508	2080	1123	1603	1588.95	30.30	124806	1853	1728	1641	1516	1429	1790	1578	166	477	500	1020	1	1	33132064	509	48.00	1.02	12	32.02	32.00	1510.00	2215	20231212	-30.65	1032	20240909	48.84	1965	-21.83	20240408	1032	48.84	20240909	2215	-30.65	20231212	1032	48.84	20240909	4.17	N	032580	500	165 억	10040270	N	N	N	N
123	20241010	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1533	-70	5	-4.37	15483037704	9705710	10.65	1582	1650	1525	2080	1123	1603	1595.25	30.30	65213	1853	1728	1641	1516	1429	1790	1578	166	477	500	1020	1	1	33132064	508	47.91	1.02	12	29.29	32.00	1510.00	2215	20231212	-30.79	1032	20240909	48.55	1965	-21.98	20240408	1032	48.55	20240909	2215	-30.79	20231212	1032	48.55	20240909	4.17	N	032580	500	165 억	10040270	N	N	N	N
124	20241010	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1557	-46	5	-2.87	14404020662	9007068	9.88	1582	1650	1545	2080	1123	1603	1599.19	30.30	35841	1853	1728	1641	1516	1429	1790	1578	166	477	500	1020	1	1	33132064	516	48.66	1.03	12	27.19	32.00	1510.00	2215	20231212	-29.71	1032	20240909	50.87	1965	-20.76	20240408	1032	50.87	20240909	2215	-29.71	20231212	1032	50.87	20240909	4.17	N	032580	500	165 억	10040270	N	N	N	N
125	20241010	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	-33	5	-2.06	13571348205	8474670	9.30	1582	1650	1545	2080	1123	1603	1601.40	30.30	60408	1853	1728	1641	1516	1429	1790	1578	166	477	500	1020	1	1	33132064	520	49.06	1.04	12	25.58	32.00	1510.00	2215	20231212	-29.12	1032	20240909	52.13	1965	-20.10	20240408	1032	52.13	20240909	2215	-29.12	20231212	1032	52.13	20240909	4.17	N	032580	500	165 억	10040270	N	N	N	N
126	20241010	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-11	5	-0.69	12081177756	7526922	8.26	1582	1650	1545	2080	1123	1603	1605.06	30.30	-6453	1853	1728	1641	1516	1429	1790	1578	166	477	500	1020	1	1	33132064	527	49.75	1.05	12	22.72	32.00	1510.00	2215	20231212	-28.13	1032	20240909	54.26	1965	-18.98	20240408	1032	54.26	20240909	2215	-28.13	20231212	1032	54.26	20240909	4.17	N	032580	500	165 억	10040270	N	N	N	N
127	20241010	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1562	-41	5	-2.56	3953802507	2498457	2.74	1582	1611	1560	2080	1123	1603	1582.46	30.30	83328	1853	1728	1641	1516	1429	1790	1578	166	477	500	1020	1	1	33132064	518	48.81	1.03	12	7.54	32.00	1510.00	2215	20231212	-29.48	1032	20240909	51.36	1965	-20.51	20240408	1032	51.36	20240909	2215	-29.48	20231212	1032	51.36	20240909	4.17	N	032580	500	165 억	10040270	N	N	N	N
128	20241010	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1587	-16	5	-1.00	916392293	576243	0.63	1582	1609	1580	2080	1123	1603	1590.19	30.30	46147	1853	1728	1641	1516	1429	1790	1578	166	477	500	1020	1	1	33132064	526	49.59	1.05	12	1.74	32.00	1510.00	2215	20231212	-28.35	1032	20240909	53.78	1965	-19.24	20240408	1032	53.78	20240909	2215	-28.35	20231212	1032	53.78	20240909	4.17	N	032580	500	165 억	10040270	N	N	N	N
129	20241008	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	95	2	6.30	150998806148	90772199	386.09	1573	1766	1554	1960	1056	1508	1664.01	30.41	-183561	1753	1630	1385	1262	1017	1692	1324	166	452	500	960	1	1	33132064	531	50.09	1.06	12	273.97	32.00	1510.00	2215	20231212	-27.63	1032	20240909	55.33	1965	-18.42	20240408	1032	55.33	20240909	2215	-27.63	20231212	1032	55.33	20240909	4.16	N	032580	500	165 억	10073944	N	N	N	N
130	20241008	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1636	128	2	8.49	147396477795	88519707	376.51	1573	1766	1554	1960	1056	1508	1665.61	30.41	-230191	1753	1630	1385	1262	1017	1692	1324	166	452	500	960	1	1	33132064	542	51.12	1.08	12	267.17	32.00	1510.00	2215	20231212	-26.14	1032	20240909	58.53	1965	-16.74	20240408	1032	58.53	20240909	2215	-26.14	20231212	1032	58.53	20240909	4.16	N	032580	500	165 억	10073944	N	N	N	N
131	20241008	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1689	181	2	12.00	138057917441	82887169	352.56	1573	1766	1554	1960	1056	1508	1666.14	30.41	-171930	1753	1630	1385	1262	1017	1692	1324	166	452	500	960	1	1	33132064	560	52.78	1.12	12	250.17	32.00	1510.00	2215	20231212	-23.75	1032	20240909	63.66	1965	-14.05	20240408	1032	63.66	20240909	2215	-23.75	20231212	1032	63.66	20240909	4.16	N	032580	500	165 억	10073944	N	N	N	N
132	20241008	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	175	2	11.60	125545174001	75375567	320.61	1573	1766	1554	1960	1056	1508	1666.17	30.41	-198423	1753	1630	1385	1262	1017	1692	1324	166	452	500	960	1	1	33132064	558	52.59	1.11	12	227.50	32.00	1510.00	2215	20231212	-24.02	1032	20240909	63.08	1965	-14.35	20240408	1032	63.08	20240909	2215	-24.02	20231212	1032	63.08	20240909	4.16	N	032580	500	165 억	10073944	N	N	N	N
133	20241008	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	113	2	7.49	108164965688	65030734	276.60	1573	1766	1554	1960	1056	1508	1663.95	30.41	-194652	1753	1630	1385	1262	1017	1692	1324	166	452	500	960	1	1	33132064	537	50.66	1.07	12	196.28	32.00	1510.00	2215	20231212	-26.82	1032	20240909	57.07	1965	-17.51	20240408	1032	57.07	20240909	2215	-26.82	20231212	1032	57.07	20240909	4.16	N	032580	500	165 억	10073944	N	N	N	N
134	20241008	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	216	2	14.32	88239379253	53311944	226.76	1573	1733	1554	1960	1056	1508	1655.91	30.41	-189302	1753	1630	1385	1262	1017	1692	1324	166	452	500	960	1	1	33132064	571	53.88	1.14	12	160.91	32.00	1510.00	2215	20231212	-22.17	1032	20240909	67.05	1965	-12.26	20240408	1032	67.05	20240909	2215	-22.17	20231212	1032	67.05	20240909	4.16	N	032580	500	165 억	10073944	N	N	N	N
135	20241008	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	82	2	5.44	52152981761	31885740	135.62	1573	1715	1554	1960	1056	1508	1636.73	30.41	-198321	1753	1630	1385	1262	1017	1692	1324	166	452	500	960	1	1	33132064	527	49.69	1.05	12	96.24	32.00	1510.00	2215	20231212	-28.22	1032	20240909	54.07	1965	-19.08	20240408	1032	54.07	20240909	2215	-28.22	20231212	1032	54.07	20240909	4.16	N	032580	500	165 억	10073944	N	N	N	N
136	20241008	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	142	2	9.42	11703371104	7333964	31.19	1573	1670	1554	1960	1056	1508	1599.19	30.41	5382	1753	1630	1385	1262	1017	1692	1324	166	452	500	960	1	1	33132064	547	51.56	1.09	12	22.14	32.00	1510.00	2215	20231212	-25.51	1032	20240909	59.88	1965	-16.03	20240408	1032	59.88	20240909	2215	-25.51	20231212	1032	59.88	20240909	4.16	N	032580	500	165 억	10073944	N	N	N	N
137	20241007	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	348	1	30.00	32230870356	23476897	27456.75	1160	1508	1140	1508	812	1160	1372.86	31.48	-222700	1194	1177	1154	1137	1114	1185	1145	166	348	500	740	1	1	33132064	500	47.12	1.00	12	70.86	32.00	1510.00	2215	20231212	-31.92	1032	20240909	46.12	1965	-23.26	20240408	1032	46.12	20240909	2215	-31.92	20231212	1032	46.12	20240909	4.21	N	032580	500	165 억	10431143	N	N	N	N
138	20241007	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1473	313	2	26.98	26733328348	19800788	23157.46	1160	1499	1140	1508	812	1160	1350.11	31.48	-356434	1194	1177	1154	1137	1114	1185	1145	166	348	500	740	1	1	33132064	488	46.03	0.98	12	59.76	32.00	1510.00	2215	20231212	-33.50	1032	20240909	42.73	1965	-25.04	20240408	1032	42.73	20240909	2215	-33.50	20231212	1032	42.73	20240909	4.21	N	032580	500	165 억	10431143	N	N	N	N
139	20241007	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1233	73	2	6.29	8299149226	6496850	7598.21	1160	1341	1140	1508	812	1160	1277.41	31.48	-299211	1194	1177	1154	1137	1114	1185	1145	166	348	500	740	1	1	33132064	409	38.53	0.82	12	19.61	32.00	1510.00	2215	20231212	-44.33	1032	20240909	19.48	1965	-37.25	20240408	1032	19.48	20240909	2215	-44.33	20231212	1032	19.48	20240909	4.21	N	032580	500	165 억	10431143	N	N	N	N
140	20241007	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1253	93	2	8.02	5344313481	4176610	4884.64	1160	1341	1140	1508	812	1160	1279.58	31.48	-232982	1194	1177	1154	1137	1114	1185	1145	166	348	500	740	1	1	33132064	415	39.16	0.83	12	12.61	32.00	1510.00	2215	20231212	-43.43	1032	20240909	21.41	1965	-36.23	20240408	1032	21.41	20240909	2215	-43.43	20231212	1032	21.41	20240909	4.21	N	032580	500	165 억	10431143	N	N	N	N
141	20241007	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1168	8	2	0.69	623490601	526497	615.75	1160	1260	1140	1508	812	1160	1184.22	31.48	-45409	1194	1177	1154	1137	1114	1185	1145	166	348	500	740	1	1	33132064	387	36.50	0.77	12	1.59	32.00	1510.00	2215	20231212	-47.27	1032	20240909	13.18	1965	-40.56	20240408	1032	13.18	20240909	2215	-47.27	20231212	1032	13.18	20240909	4.21	N	032580	500	165 억	10431143	N	N	N	N
142	20241007	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1176	16	2	1.38	440560231	370344	433.13	1160	1260	1140	1508	812	1160	1189.60	31.48	-48313	1194	1177	1154	1137	1114	1185	1145	166	348	500	740	1	1	33132064	390	36.75	0.78	12	1.12	32.00	1510.00	2215	20231212	-46.91	1032	20240909	13.95	1965	-40.15	20240408	1032	13.95	20240909	2215	-46.91	20231212	1032	13.95	20240909	4.21	N	032580	500	165 억	10431143	N	N	N	N
143	20241007	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1149	-11	5	-0.95	57551520	49988	58.46	1160	1160	1140	1508	812	1160	1151.31	31.48	3667	1194	1177	1154	1137	1114	1185	1145	166	348	500	740	1	1	33132064	381	35.91	0.76	12	0.15	32.00	1510.00	2215	20231212	-48.13	1032	20240909	11.34	1965	-41.53	20240408	1032	11.34	20240909	2215	-48.13	20231212	1032	11.34	20240909	4.21	N	032580	500	165 억	10431143	N	N	N	N
144	20241007	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1147	-13	5	-1.12	7712217	6697	7.83	1160	1160	1147	1508	812	1160	1151.59	31.48	-3114	1194	1177	1154	1137	1114	1185	1145	166	348	500	740	1	1	33132064	380	35.84	0.76	12	0.02	32.00	1510.00	2215	20231212	-48.22	1032	20240909	11.14	1965	-41.63	20240408	1032	11.14	20240909	2215	-48.22	20231212	1032	11.14	20240909	4.21	N	032580	500	165 억	10431143	N	N	N	N
145	20241004	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1160	26	2	2.29	93211254	81337	49.00	1135	1171	1131	1474	794	1134	1145.98	31.47	5613	1200	1166	1146	1112	1092	1157	1103	166	340	500	720	1	1	33132064	384	36.25	0.77	12	0.25	32.00	1510.00	2215	20231212	-47.63	1032	20240909	12.40	1965	-40.97	20240408	1032	12.40	20240909	2215	-47.63	20231212	1032	12.40	20240909	4.03	N	032580	500	165 억	10425890	N	N	N	N
146	20241004	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1161	27	2	2.38	89955297	78532	47.31	1135	1171	1131	1474	794	1134	1145.46	31.47	7725	1200	1166	1146	1112	1092	1157	1103	166	340	500	720	1	1	33132064	385	36.28	0.77	12	0.24	32.00	1510.00	2215	20231212	-47.58	1032	20240909	12.50	1965	-40.92	20240408	1032	12.50	20240909	2215	-47.58	20231212	1032	12.50	20240909	4.03	N	032580	500	165 억	10425890	N	N	N	N
147	20241004	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1150	16	2	1.41	66670231	58418	35.19	1135	1158	1131	1474	794	1134	1141.26	31.47	13239	1200	1166	1146	1112	1092	1157	1103	166	340	500	720	1	1	33132064	381	35.94	0.76	12	0.18	32.00	1510.00	2215	20231212	-48.08	1032	20240909	11.43	1965	-41.48	20240408	1032	11.43	20240909	2215	-48.08	20231212	1032	11.43	20240909	4.03	N	032580	500	165 억	10425890	N	N	N	N
148	20241004	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1153	19	2	1.68	60140946	52736	31.77	1135	1158	1131	1474	794	1134	1140.42	31.47	14934	1200	1166	1146	1112	1092	1157	1103	166	340	500	720	1	1	33132064	382	36.03	0.76	12	0.16	32.00	1510.00	2215	20231212	-47.95	1032	20240909	11.72	1965	-41.32	20240408	1032	11.72	20240909	2215	-47.95	20231212	1032	11.72	20240909	4.03	N	032580	500	165 억	10425890	N	N	N	N
149	20241004	120348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	6	2	0.53	51745147	45433	27.37	1135	1158	1131	1474	794	1134	1138.93	31.47	18361	1200	1166	1146	1112	1092	1157	1103	166	340	500	720	1	1	33132064	378	35.62	0.75	12	0.14	32.00	1510.00	2215	20231212	-48.53	1032	20240909	10.47	1965	-41.98	20240408	1032	10.47	20240909	2215	-48.53	20231212	1032	10.47	20240909	4.03	N	032580	500	165 억	10425890	N	N	N	N
150	20241004	110349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1143	9	2	0.79	49488291	43456	26.18	1135	1158	1131	1474	794	1134	1138.81	31.47	17485	1200	1166	1146	1112	1092	1157	1103	166	340	500	720	1	1	33132064	379	35.72	0.76	12	0.13	32.00	1510.00	2215	20231212	-48.40	1032	20240909	10.76	1965	-41.83	20240408	1032	10.76	20240909	2215	-48.40	20231212	1032	10.76	20240909	4.03	N	032580	500	165 억	10425890	N	N	N	N
151	20241004	100347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	5	2	0.44	25555000	22477	13.54	1135	1150	1131	1474	794	1134	1136.94	31.47	1039	1200	1166	1146	1112	1092	1157	1103	166	340	500	720	1	1	33132064	377	35.59	0.75	12	0.07	32.00	1510.00	2215	20231212	-48.58	1032	20240909	10.37	1965	-42.04	20240408	1032	10.37	20240909	2215	-48.58	20231212	1032	10.37	20240909	4.03	N	032580	500	165 억	10425890	N	N	N	N
152	20241004	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1148	14	2	1.23	3950370	3480	2.10	1135	1148	1134	1474	794	1134	1135.17	31.47	526	1200	1166	1146	1112	1092	1157	1103	166	340	500	720	1	1	33132064	380	35.88	0.76	12	0.01	32.00	1510.00	2215	20231212	-48.17	1032	20240909	11.24	1965	-41.58	20240408	1032	11.24	20240909	2215	-48.17	20231212	1032	11.24	20240909	4.03	N	032580	500	165 억	10425890	N	N	N	N
153	20241002	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1134	-18	5	-1.56	190648079	165853	69.43	1153	1180	1126	1497	807	1152	1149.50	31.50	-10599	1246	1198	1167	1119	1088	1183	1104	166	345	500	730	1	1	33132064	376	35.44	0.75	12	0.50	32.00	1510.00	2215	20231212	-48.80	1032	20240909	9.88	1965	-42.29	20240408	1032	9.88	20240909	2215	-48.80	20231212	1032	9.88	20240909	4.00	N	032580	500	165 억	10436489	N	N	N	N
154	20241002	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	-20	5	-1.74	186411981	162121	67.87	1153	1180	1126	1497	807	1152	1149.83	31.50	-8140	1246	1198	1167	1119	1088	1183	1104	166	345	500	730	1	1	33132064	375	35.38	0.75	12	0.49	32.00	1510.00	2215	20231212	-48.89	1032	20240909	9.69	1965	-42.39	20240408	1032	9.69	20240909	2215	-48.89	20231212	1032	9.69	20240909	4.00	N	032580	500	165 억	10436489	N	N	N	N
155	20241002	140348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1152	0	3	0.00	148424379	128728	53.89	1153	1180	1126	1497	807	1152	1153.01	31.50	-10215	1246	1198	1167	1119	1088	1183	1104	166	345	500	730	1	1	33132064	382	36.00	0.76	12	0.39	32.00	1510.00	2215	20231212	-47.99	1032	20240909	11.63	1965	-41.37	20240408	1032	11.63	20240909	2215	-47.99	20231212	1032	11.63	20240909	4.00	N	032580	500	165 억	10436489	N	N	N	N
156	20241002	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1160	8	2	0.69	139326351	120832	50.58	1153	1180	1126	1497	807	1152	1153.06	31.50	-8868	1246	1198	1167	1119	1088	1183	1104	166	345	500	730	1	1	33132064	384	36.25	0.77	12	0.36	32.00	1510.00	2215	20231212	-47.63	1032	20240909	12.40	1965	-40.97	20240408	1032	12.40	20240909	2215	-47.63	20231212	1032	12.40	20240909	4.00	N	032580	500	165 억	10436489	N	N	N	N
157	20241002	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1159	7	2	0.61	114671540	99632	41.71	1153	1180	1126	1497	807	1152	1150.95	31.50	-10821	1246	1198	1167	1119	1088	1183	1104	166	345	500	730	1	1	33132064	384	36.22	0.77	12	0.30	32.00	1510.00	2215	20231212	-47.67	1032	20240909	12.31	1965	-41.02	20240408	1032	12.31	20240909	2215	-47.67	20231212	1032	12.31	20240909	4.00	N	032580	500	165 억	10436489	N	N	N	N
158	20241002	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1145	-7	5	-0.61	98083442	85294	35.71	1153	1180	1126	1497	807	1152	1149.95	31.50	-7597	1246	1198	1167	1119	1088	1183	1104	166	345	500	730	1	1	33132064	379	35.78	0.76	12	0.26	32.00	1510.00	2215	20231212	-48.31	1032	20240909	10.95	1965	-41.73	20240408	1032	10.95	20240909	2215	-48.31	20231212	1032	10.95	20240909	4.00	N	032580	500	165 억	10436489	N	N	N	N
159	20241002	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1137	-15	5	-1.30	60288691	52624	22.03	1153	1160	1126	1497	807	1152	1145.65	31.50	-5905	1246	1198	1167	1119	1088	1183	1104	166	345	500	730	1	1	33132064	377	35.53	0.75	12	0.16	32.00	1510.00	2215	20231212	-48.67	1032	20240909	10.17	1965	-42.14	20240408	1032	10.17	20240909	2215	-48.67	20231212	1032	10.17	20240909	4.00	N	032580	500	165 억	10436489	N	N	N	N
160	20241002	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1154	2	2	0.17	6413230	5543	2.32	1153	1160	1153	1497	807	1152	1157.00	31.50	-2708	1246	1198	1167	1119	1088	1183	1104	166	345	500	730	1	1	33132064	382	36.06	0.76	12	0.02	32.00	1510.00	2215	20231212	-47.90	1032	20240909	11.82	1965	-41.27	20240408	1032	11.82	20240909	2215	-47.90	20231212	1032	11.82	20240909	4.00	N	032580	500	165 억	10436489	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History