KissMeData/234920/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	161113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3150	20	2	0.64	79746865	25567	252.19	3120	3150	3100	4065	2195	3130	3119.13	0.37	0	705	3256	3192	3151	3087	3046	3172	3067	68	935	500	1870	5	1	13530910	426	-4.11	1.32	12	0.19	-766.00	2391.00	16000	20231025	-80.31	3100	20241031	1.61	10850	-70.97	20240117	3100	1.61	20241031	15010	-79.01	20231106	3100	1.61	20241031	0.00	N	234920	500	67 억		49954	N	N	0	N	00	N
3	20241031	151132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3145	15	2	0.48	78319970	25113	247.71	3120	3150	3100	4065	2195	3130	3118.70	0.37	0	771	3256	3192	3151	3087	3046	3172	3067	68	935	500	1870	5	1	13530910	426	-4.11	1.32	12	0.19	-766.00	2391.00	16000	20231025	-80.34	3100	20241031	1.45	10850	-71.01	20240117	3100	1.45	20241031	15010	-79.05	20231106	3100	1.45	20241031	0.00	N	234920	500	67 억		49954	N	N	0	N	00	N
4	20241031	141129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3130	0	3	0.00	72375370	23223	229.07	3120	3130	3100	4065	2195	3130	3116.54	0.37	0	727	3256	3192	3151	3087	3046	3172	3067	68	935	500	1870	5	1	13530910	424	-4.09	1.31	12	0.17	-766.00	2391.00	16000	20231025	-80.44	3100	20241031	0.97	10850	-71.15	20240117	3100	0.97	20241031	15010	-79.15	20231106	3100	0.97	20241031	0.00	N	234920	500	67 억		49954	N	N	0	N	00	N
5	20241031	131128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3120	-10	5	-0.32	50322985	16162	159.42	3120	3125	3100	4065	2195	3130	3113.66	0.37	0	184	3256	3192	3151	3087	3046	3172	3067	68	935	500	1870	5	1	13530910	422	-4.07	1.30	12	0.12	-766.00	2391.00	16000	20231025	-80.50	3100	20241031	0.65	10850	-71.24	20240117	3100	0.65	20241031	15010	-79.21	20231106	3100	0.65	20241031	0.00	N	234920	500	67 억		49954	N	N	0	N	00	N
6	20241031	121127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3120	-10	5	-0.32	32289645	10381	102.40	3120	3125	3100	4065	2195	3130	3110.46	0.37	0	-151	3256	3192	3151	3087	3046	3172	3067	68	935	500	1870	5	1	13530910	422	-4.07	1.30	12	0.08	-766.00	2391.00	16000	20231025	-80.50	3100	20241031	0.65	10850	-71.24	20240117	3100	0.65	20241031	15010	-79.21	20231106	3100	0.65	20241031	0.00	N	234920	500	67 억		49954	N	N	0	N	00	N
7	20241031	111126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3115	-15	5	-0.48	27624040	8885	87.64	3120	3125	3100	4065	2195	3130	3109.06	0.37	0	-208	3256	3192	3151	3087	3046	3172	3067	68	935	500	1870	5	1	13530910	421	-4.07	1.30	12	0.07	-766.00	2391.00	16000	20231025	-80.53	3100	20241031	0.48	10850	-71.29	20240117	3100	0.48	20241031	15010	-79.25	20231106	3100	0.48	20241031	0.00	N	234920	500	67 억		49954	N	N	0	N	00	N
8	20241031	101127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	26328085	8469	83.54	3120	3125	3100	4065	2195	3130	3108.76	0.37	0	-91	3256	3192	3151	3087	3046	3172	3067	68	935	500	1870	5	1	13530910	419	-4.05	1.30	12	0.06	-766.00	2391.00	16000	20231025	-80.62	3100	20241031	0.00	10850	-71.43	20240117	3100	0.00	20241031	15010	-79.35	20231106	3100	0.00	20241031	0.00	N	234920	500	67 억		49954	N	N	0	N	00	N
9	20241031	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-5	5	-0.16	4871270	1561	15.40	3120	3125	3115	4065	2195	3130	3120.61	0.37	0	-642	3256	3192	3151	3087	3046	3172	3067	68	935	500	1870	5	1	13530910	423	-4.08	1.31	12	0.01	-766.00	2391.00	16000	20231025	-80.47	3110	20241030	0.48	10850	-71.20	20240117	3110	0.48	20241030	15010	-79.18	20231106	3110	0.48	20241030	0.00	N	234920	500	67 억		49954	N	N	0	N	00	N
10	20241030	161122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3130	-15	5	-0.48	31773855	10136	35.26	3215	3215	3110	4085	2205	3145	3134.75	0.37	0	36	3368	3256	3188	3076	3008	3222	3042	68	940	500	1880	5	1	13530910	424	-4.09	1.31	12	0.07	-766.00	2391.00	16580	20231023	-81.12	3110	20241030	0.64	10850	-71.15	20240117	3110	0.64	20241030	15010	-79.15	20231106	3110	0.64	20241030	0.00	N	234920	500	67 억		49918	N	N	0	N	00	N
11	20241030	151149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3125	-20	5	-0.64	28565565	9109	31.69	3215	3215	3110	4085	2205	3145	3135.97	0.37	0	138	3368	3256	3188	3076	3008	3222	3042	68	940	500	1880	5	1	13530910	423	-4.08	1.31	12	0.07	-766.00	2391.00	16580	20231023	-81.15	3110	20241030	0.48	10850	-71.20	20240117	3110	0.48	20241030	15010	-79.18	20231106	3110	0.48	20241030	0.00	N	234920	500	67 억		49918	N	N	0	N	00	N
12	20241030	141124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3135	-10	5	-0.32	26432985	8426	29.31	3215	3215	3110	4085	2205	3145	3137.07	0.37	0	239	3368	3256	3188	3076	3008	3222	3042	68	940	500	1880	5	1	13530910	424	-4.09	1.31	12	0.06	-766.00	2391.00	16580	20231023	-81.09	3110	20241030	0.80	10850	-71.11	20240117	3110	0.80	20241030	15010	-79.11	20231106	3110	0.80	20241030	0.00	N	234920	500	67 억		49918	N	N	0	N	00	N
13	20241030	131132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3120	-25	5	-0.79	25997295	8287	28.83	3215	3215	3110	4085	2205	3145	3137.12	0.37	0	243	3368	3256	3188	3076	3008	3222	3042	68	940	500	1880	5	1	13530910	422	-4.07	1.30	12	0.06	-766.00	2391.00	16580	20231023	-81.18	3110	20241030	0.32	10850	-71.24	20240117	3110	0.32	20241030	15010	-79.21	20231106	3110	0.32	20241030	0.00	N	234920	500	67 억		49918	N	N	0	N	00	N
14	20241030	121149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3140	-5	5	-0.16	25003920	7970	27.73	3215	3215	3110	4085	2205	3145	3137.25	0.37	0	247	3368	3256	3188	3076	3008	3222	3042	68	940	500	1880	5	1	13530910	425	-4.10	1.31	12	0.06	-766.00	2391.00	16580	20231023	-81.06	3110	20241030	0.96	10850	-71.06	20240117	3110	0.96	20241030	15010	-79.08	20231106	3110	0.96	20241030	0.00	N	234920	500	67 억		49918	N	N	0	N	00	N
15	20241030	111128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3130	-15	5	-0.48	24062215	7669	26.68	3215	3215	3110	4085	2205	3145	3137.59	0.37	0	186	3368	3256	3188	3076	3008	3222	3042	68	940	500	1880	5	1	13530910	424	-4.09	1.31	12	0.06	-766.00	2391.00	16580	20231023	-81.12	3110	20241030	0.64	10850	-71.15	20240117	3110	0.64	20241030	15010	-79.15	20231106	3110	0.64	20241030	0.00	N	234920	500	67 억		49918	N	N	0	N	00	N
16	20241030	101122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3140	-5	5	-0.16	18150235	5786	20.13	3215	3215	3110	4085	2205	3145	3136.92	0.37	0	188	3368	3256	3188	3076	3008	3222	3042	68	940	500	1880	5	1	13530910	425	-4.10	1.31	12	0.04	-766.00	2391.00	16580	20231023	-81.06	3110	20241030	0.96	10850	-71.06	20240117	3110	0.96	20241030	15010	-79.08	20231106	3110	0.96	20241030	0.00	N	234920	500	67 억		49918	N	N	0	N	00	N
17	20241030	091129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3120	-25	5	-0.79	10865220	3452	12.01	3215	3215	3110	4085	2205	3145	3147.51	0.37	0	-239	3368	3256	3188	3076	3008	3222	3042	68	940	500	1880	5	1	13530910	422	-4.07	1.30	12	0.03	-766.00	2391.00	16580	20231023	-81.18	3110	20241030	0.32	10850	-71.24	20240117	3110	0.32	20241030	15010	-79.21	20231106	3110	0.32	20241030	0.00	N	234920	500	67 억		49918	N	N	0	N	00	N
18	20241029	161046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3145	0	3	0.00	81320295	25659	96.21	3300	3300	3120	4085	2205	3145	3169.30	0.37	0	9	3435	3290	3215	3070	2995	3252	3032	68	940	500	1880	5	1	13530910	426	-4.11	1.32	12	0.19	-766.00	2391.00	17140	20231020	-81.65	3120	20241029	0.80	10850	-71.01	20240117	3120	0.80	20241029	15010	-79.05	20231106	3120	0.80	20241029	0.00	N	234920	500	67 억		49880	N	N	0	N	00	N
19	20241029	151103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3135	-10	5	-0.32	78898985	24887	93.31	3300	3300	3130	4085	2205	3145	3170.29	0.37	0	-249	3435	3290	3215	3070	2995	3252	3032	68	940	500	1880	5	1	13530910	424	-4.09	1.31	12	0.18	-766.00	2391.00	17140	20231020	-81.71	3130	20241029	0.16	10850	-71.11	20240117	3130	0.16	20241029	15010	-79.11	20231106	3130	0.16	20241029	0.00	N	234920	500	67 억		49880	N	N	0	N	00	N
20	20241029	140936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3145	0	3	0.00	65550990	20629	77.35	3300	3300	3130	4085	2205	3145	3177.61	0.37	0	-1376	3435	3290	3215	3070	2995	3252	3032	68	940	500	1880	5	1	13530910	426	-4.11	1.32	12	0.15	-766.00	2391.00	17140	20231020	-81.65	3130	20241029	0.48	10850	-71.01	20240117	3130	0.48	20241029	15010	-79.05	20231106	3130	0.48	20241029	0.00	N	234920	500	67 억		49880	N	N	0	N	00	N
21	20241029	131055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3145	0	3	0.00	64056885	20154	75.57	3300	3300	3130	4085	2205	3145	3178.37	0.37	0	-1454	3435	3290	3215	3070	2995	3252	3032	68	940	500	1880	5	1	13530910	426	-4.11	1.32	12	0.15	-766.00	2391.00	17140	20231020	-81.65	3130	20241029	0.48	10850	-71.01	20240117	3130	0.48	20241029	15010	-79.05	20231106	3130	0.48	20241029	0.00	N	234920	500	67 억		49880	N	N	0	N	00	N
22	20241029	121055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3150	5	2	0.16	62114105	19536	73.25	3300	3300	3130	4085	2205	3145	3179.47	0.37	0	-1496	3435	3290	3215	3070	2995	3252	3032	68	940	500	1880	5	1	13530910	426	-4.11	1.32	12	0.14	-766.00	2391.00	17140	20231020	-81.62	3130	20241029	0.64	10850	-70.97	20240117	3130	0.64	20241029	15010	-79.01	20231106	3130	0.64	20241029	0.00	N	234920	500	67 억		49880	N	N	0	N	00	N
23	20241029	111114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3140	-5	5	-0.16	61051985	19198	71.98	3300	3300	3130	4085	2205	3145	3180.12	0.37	0	-1498	3435	3290	3215	3070	2995	3252	3032	68	940	500	1880	5	1	13530910	425	-4.10	1.31	12	0.14	-766.00	2391.00	17140	20231020	-81.68	3130	20241029	0.32	10850	-71.06	20240117	3130	0.32	20241029	15010	-79.08	20231106	3130	0.32	20241029	0.00	N	234920	500	67 억		49880	N	N	0	N	00	N
24	20241029	101052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3135	-10	5	-0.32	56134170	17631	66.11	3300	3300	3130	4085	2205	3145	3183.83	0.37	0	-2035	3435	3290	3215	3070	2995	3252	3032	68	940	500	1880	5	1	13530910	424	-4.09	1.31	12	0.13	-766.00	2391.00	17140	20231020	-81.71	3130	20241029	0.16	10850	-71.11	20240117	3130	0.16	20241029	15010	-79.11	20231106	3130	0.16	20241029	0.00	N	234920	500	67 억		49880	N	N	0	N	00	N
25	20241028	161042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3145	-130	5	-3.97	85319550	26661	129.42	3275	3360	3140	4255	2295	3275	3200.18	0.35	0	2800	3531	3402	3321	3192	3111	3362	3152	68	980	500	1960	5	1	13530910	426	-4.11	1.32	12	0.20	-766.00	2391.00	18170	20231019	-82.69	3140	20241028	0.16	10850	-71.01	20240117	3140	0.16	20241028	15010	-79.05	20231106	3140	0.16	20241028	0.00	N	234920	500	67 억		47061	N	N	0	N	00	N
26	20241028	151050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3170	-105	5	-3.21	80454945	25119	121.93	3275	3360	3150	4255	2295	3275	3202.95	0.35	0	2601	3531	3402	3321	3192	3111	3362	3152	68	980	500	1960	5	1	13530910	429	-4.14	1.33	12	0.19	-766.00	2391.00	18170	20231019	-82.55	3150	20241028	0.63	10850	-70.78	20240117	3150	0.63	20241028	15010	-78.88	20231106	3150	0.63	20241028	0.00	N	234920	500	67 억		47061	N	N	0	N	00	N
27	20241028	141052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3205	-70	5	-2.14	57971360	18035	87.54	3275	3360	3165	4255	2295	3275	3214.38	0.35	0	2087	3531	3402	3321	3192	3111	3362	3152	68	980	500	1960	5	1	13530910	434	-4.18	1.34	12	0.13	-766.00	2391.00	18170	20231019	-82.36	3165	20241028	1.26	10850	-70.46	20240117	3165	1.26	20241028	15010	-78.65	20231106	3165	1.26	20241028	0.00	N	234920	500	67 억		47061	N	N	0	N	00	N
28	20241028	131046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3210	-65	5	-1.98	45610705	14146	68.67	3275	3360	3200	4255	2295	3275	3224.28	0.35	0	1299	3531	3402	3321	3192	3111	3362	3152	68	980	500	1960	5	1	13530910	434	-4.19	1.34	12	0.10	-766.00	2391.00	18170	20231019	-82.33	3200	20241028	0.31	10850	-70.41	20240117	3200	0.31	20241028	15010	-78.61	20231106	3200	0.31	20241028	0.00	N	234920	500	67 억		47061	N	N	0	N	00	N
29	20241028	121049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3235	-40	5	-1.22	41326970	12811	62.19	3275	3360	3200	4255	2295	3275	3225.90	0.35	0	1292	3531	3402	3321	3192	3111	3362	3152	68	980	500	1960	5	1	13530910	438	-4.22	1.35	12	0.09	-766.00	2391.00	18170	20231019	-82.20	3200	20241028	1.09	10850	-70.18	20240117	3200	1.09	20241028	15010	-78.45	20231106	3200	1.09	20241028	0.00	N	234920	500	67 억		47061	N	N	0	N	00	N
30	20241028	110914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3235	-40	5	-1.22	37348635	11572	56.17	3275	3360	3200	4255	2295	3275	3227.50	0.35	0	1262	3531	3402	3321	3192	3111	3362	3152	68	980	500	1960	5	1	13530910	438	-4.22	1.35	12	0.09	-766.00	2391.00	18170	20231019	-82.20	3200	20241028	1.09	10850	-70.18	20240117	3200	1.09	20241028	15010	-78.45	20231106	3200	1.09	20241028	0.00	N	234920	500	67 억		47061	N	N	0	N	00	N
31	20241028	101036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3250	-25	5	-0.76	21779695	6723	32.63	3275	3360	3205	4255	2295	3275	3239.58	0.35	0	1362	3531	3402	3321	3192	3111	3362	3152	68	980	500	1960	5	1	13530910	440	-4.24	1.36	12	0.05	-766.00	2391.00	18170	20231019	-82.11	3205	20241028	1.40	10850	-70.05	20240117	3205	1.40	20241028	15010	-78.35	20231106	3205	1.40	20241028	0.00	N	234920	500	67 억		47061	N	N	0	N	00	N
32	20241028	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	35	2	1.07	6629625	2028	9.84	3275	3360	3250	4255	2295	3275	3269.05	0.35	0	1042	3531	3402	3321	3192	3111	3362	3152	68	980	500	1960	5	1	13530910	448	-4.32	1.38	12	0.01	-766.00	2391.00	18170	20231019	-81.78	3240	20241025	2.16	10850	-69.49	20240117	3240	2.16	20241025	15010	-77.95	20231106	3240	2.16	20241025	0.00	N	234920	500	67 억		47061	N	N	0	N	00	N
33	20241025	161046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3275	-175	5	-5.07	68220715	20601	211.34	3450	3450	3240	4485	2415	3450	3311.52	0.35	0	-139	3803	3626	3518	3341	3233	3572	3287	68	1035	500	2070	5	1	13530910	443	-4.28	1.37	12	0.15	-766.00	2391.00	19300	20231018	-83.03	3240	20241025	1.08	10850	-69.82	20240117	3240	1.08	20241025	16000	-79.53	20231025	3240	1.08	20241025	0.00	N	234920	500	67 억		47172	N	N	0	N	00	N
34	20241025	151049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3270	-180	5	-5.22	64432765	19442	199.45	3450	3450	3250	4485	2415	3450	3314.10	0.35	0	11	3803	3626	3518	3341	3233	3572	3287	68	1035	500	2070	5	1	13530910	442	-4.27	1.37	12	0.14	-766.00	2391.00	19300	20231018	-83.06	3250	20241025	0.62	10850	-69.86	20240117	3250	0.62	20241025	16000	-79.56	20231025	3250	0.62	20241025	0.00	N	234920	500	67 억		47172	N	N	0	N	00	N
35	20241025	141046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3275	-175	5	-5.07	61454590	18533	190.12	3450	3450	3250	4485	2415	3450	3315.95	0.35	0	30	3803	3626	3518	3341	3233	3572	3287	68	1035	500	2070	5	1	13530910	443	-4.28	1.37	12	0.14	-766.00	2391.00	19300	20231018	-83.03	3250	20241025	0.77	10850	-69.82	20240117	3250	0.77	20241025	16000	-79.53	20231025	3250	0.77	20241025	0.00	N	234920	500	67 억		47172	N	N	0	N	00	N
36	20241025	131048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3295	-155	5	-4.49	54112050	16286	167.07	3450	3450	3250	4485	2415	3450	3322.61	0.35	0	-562	3803	3626	3518	3341	3233	3572	3287	68	1035	500	2070	5	1	13530910	446	-4.30	1.38	12	0.12	-766.00	2391.00	19300	20231018	-82.93	3250	20241025	1.38	10850	-69.63	20240117	3250	1.38	20241025	16000	-79.41	20231025	3250	1.38	20241025	0.00	N	234920	500	67 억		47172	N	N	0	N	00	N
37	20241025	121050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3295	-155	5	-4.49	47470335	14270	146.39	3450	3450	3250	4485	2415	3450	3326.58	0.35	0	-897	3803	3626	3518	3341	3233	3572	3287	68	1035	500	2070	5	1	13530910	446	-4.30	1.38	12	0.11	-766.00	2391.00	19300	20231018	-82.93	3250	20241025	1.38	10850	-69.63	20240117	3250	1.38	20241025	16000	-79.41	20231025	3250	1.38	20241025	0.00	N	234920	500	67 억		47172	N	N	0	N	00	N
38	20241025	111045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3335	-115	5	-3.33	27381935	8166	83.77	3450	3450	3305	4485	2415	3450	3353.16	0.35	0	-1095	3803	3626	3518	3341	3233	3572	3287	68	1035	500	2070	5	1	13530910	451	-4.35	1.39	12	0.06	-766.00	2391.00	19300	20231018	-82.72	3305	20241025	0.91	10850	-69.26	20240117	3305	0.91	20241025	16000	-79.16	20231025	3305	0.91	20241025	0.00	N	234920	500	67 억		47172	N	N	0	N	00	N
39	20241025	101045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3360	-90	5	-2.61	10761490	3158	32.40	3450	3450	3360	4485	2415	3450	3407.69	0.35	0	-728	3803	3626	3518	3341	3233	3572	3287	68	1035	500	2070	5	1	13530910	455	-4.39	1.41	12	0.02	-766.00	2391.00	19300	20231018	-82.59	3360	20241025	0.00	10850	-69.03	20240117	3360	0.00	20241025	16000	-79.00	20231025	3360	0.00	20241025	0.00	N	234920	500	67 억		47172	N	N	0	N	00	N
40	20241025	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-20	5	-0.58	596725	174	1.78	3450	3450	3420	4485	2415	3450	3429.45	0.35	0	-27	3803	3626	3518	3341	3233	3572	3287	68	1035	500	2070	5	1	13530910	464	-4.48	1.43	12	0.00	-766.00	2391.00	19300	20231018	-82.23	3410	20241024	0.59	10850	-68.39	20240117	3410	0.59	20241024	16000	-78.56	20231025	3410	0.59	20241024	0.00	N	234920	500	67 억		47172	N	N	0	N	00	N
41	20241024	161025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3450	-115	5	-3.23	33934650	9746	44.68	3490	3695	3410	4630	2500	3565	3481.91	0.35	0	-112	3781	3672	3571	3462	3361	3622	3412	68	1065	500	2130	5	1	13530910	467	-4.50	1.44	12	0.07	-766.00	2391.00	19300	20231018	-82.12	3410	20241024	1.17	10850	-68.20	20240117	3410	1.17	20241024	16000	-78.44	20231025	3410	1.17	20241024	0.00	N	234920	500	67 억		47248	N	N	0	N	00	N
42	20241024	151036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3420	-145	5	-4.07	30451360	8729	40.02	3490	3695	3410	4630	2500	3565	3488.53	0.35	0	16	3781	3672	3571	3462	3361	3622	3412	68	1065	500	2130	5	1	13530910	463	-4.46	1.43	12	0.06	-766.00	2391.00	19300	20231018	-82.28	3410	20241024	0.29	10850	-68.48	20240117	3410	0.29	20241024	16000	-78.62	20231025	3410	0.29	20241024	0.00	N	234920	500	67 억		47248	N	N	0	N	00	N
43	20241024	141023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3460	-105	5	-2.95	24860905	7101	32.56	3490	3695	3450	4630	2500	3565	3501.04	0.35	0	-125	3781	3672	3571	3462	3361	3622	3412	68	1065	500	2130	5	1	13530910	468	-4.52	1.45	12	0.05	-766.00	2391.00	19300	20231018	-82.07	3450	20241024	0.29	10850	-68.11	20240117	3450	0.29	20241024	16000	-78.38	20231025	3450	0.29	20241024	0.00	N	234920	500	67 억		47248	N	N	0	N	00	N
44	20241024	131034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3455	-110	5	-3.09	20871785	5948	27.27	3490	3695	3450	4630	2500	3565	3509.04	0.35	0	407	3781	3672	3571	3462	3361	3622	3412	68	1065	500	2130	5	1	13530910	467	-4.51	1.45	12	0.04	-766.00	2391.00	19300	20231018	-82.10	3450	20241024	0.14	10850	-68.16	20240117	3450	0.14	20241024	16000	-78.41	20231025	3450	0.14	20241024	0.00	N	234920	500	67 억		47248	N	N	0	N	00	N
45	20241024	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-50	5	-1.40	16329320	4641	21.28	3490	3695	3490	4630	2500	3565	3518.49	0.35	0	800	3781	3672	3571	3462	3361	3622	3412	68	1065	500	2130	5	1	13530910	476	-4.59	1.47	12	0.03	-766.00	2391.00	19300	20231018	-81.79	3470	20241023	1.30	10850	-67.60	20240117	3470	1.30	20241023	16000	-78.03	20231025	3470	1.30	20241023	0.00	N	234920	500	67 억		47248	N	N	0	N	00	N
46	20241024	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-70	5	-1.96	15883175	4514	20.70	3490	3695	3490	4630	2500	3565	3518.65	0.35	0	875	3781	3672	3571	3462	3361	3622	3412	68	1065	500	2130	5	1	13530910	473	-4.56	1.46	12	0.03	-766.00	2391.00	19300	20231018	-81.89	3470	20241023	0.72	10850	-67.79	20240117	3470	0.72	20241023	16000	-78.16	20231025	3470	0.72	20241023	0.00	N	234920	500	67 억		47248	N	N	0	N	00	N
47	20241024	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-15	5	-0.42	5582275	1572	7.21	3490	3695	3490	4630	2500	3565	3551.07	0.35	0	540	3781	3672	3571	3462	3361	3622	3412	68	1065	500	2130	5	1	13530910	480	-4.63	1.48	12	0.01	-766.00	2391.00	19300	20231018	-81.61	3470	20241023	2.31	10850	-67.28	20240117	3470	2.31	20241023	16000	-77.81	20231025	3470	2.31	20241023	0.00	N	234920	500	67 억		47248	N	N	0	N	00	N
48	20241024	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	5	2	0.14	2835750	800	3.67	3490	3570	3490	4630	2500	3565	3544.69	0.35	0	362	3781	3672	3571	3462	3361	3622	3412	68	1065	500	2130	5	1	13530910	483	-4.66	1.49	12	0.01	-766.00	2391.00	19300	20231018	-81.50	3470	20241023	2.88	10850	-67.10	20240117	3470	2.88	20241023	16000	-77.69	20231025	3470	2.88	20241023	0.00	N	234920	500	67 억		47248	N	N	0	N	00	N
49	20241023	161033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3565	-75	5	-2.06	77021795	21800	111.28	3640	3680	3470	4730	2550	3640	3533.04	0.33	0	2727	4076	3857	3681	3462	3286	3770	3375	68	1090	500	2180	5	1	13530910	482	-4.65	1.49	12	0.16	-766.00	2391.00	19300	20231018	-81.53	3470	20241023	2.74	10850	-67.14	20240117	3470	2.74	20241023	16580	-78.50	20231023	3470	2.74	20241023	0.00	N	234920	500	67 억		44521	N	N	0	N	00	N
50	20241023	151055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3575	-65	5	-1.79	74575530	21115	107.78	3640	3680	3470	4730	2550	3640	3531.87	0.33	0	2911	4076	3857	3681	3462	3286	3770	3375	68	1090	500	2180	5	1	13530910	484	-4.67	1.50	12	0.16	-766.00	2391.00	19300	20231018	-81.48	3470	20241023	3.03	10850	-67.05	20240117	3470	3.03	20241023	16580	-78.44	20231023	3470	3.03	20241023	0.00	N	234920	500	67 억		44521	N	N	0	N	00	N
51	20241023	141101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3600	-40	5	-1.10	58223730	16492	84.19	3640	3680	3470	4730	2550	3640	3530.42	0.33	0	2341	4076	3857	3681	3462	3286	3770	3375	68	1090	500	2180	5	1	13530910	487	-4.70	1.51	12	0.12	-766.00	2391.00	19300	20231018	-81.35	3470	20241023	3.75	10850	-66.82	20240117	3470	3.75	20241023	16580	-78.29	20231023	3470	3.75	20241023	0.00	N	234920	500	67 억		44521	N	N	0	N	00	N
52	20241023	131042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3575	-65	5	-1.79	52196070	14803	75.56	3640	3680	3470	4730	2550	3640	3526.05	0.33	0	2492	4076	3857	3681	3462	3286	3770	3375	68	1090	500	2180	5	1	13530910	484	-4.67	1.50	12	0.11	-766.00	2391.00	19300	20231018	-81.48	3470	20241023	3.03	10850	-67.05	20240117	3470	3.03	20241023	16580	-78.44	20231023	3470	3.03	20241023	0.00	N	234920	500	67 억		44521	N	N	0	N	00	N
53	20241023	121038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3520	-120	5	-3.30	31175970	8843	45.14	3640	3680	3470	4730	2550	3640	3525.50	0.33	0	1418	4076	3857	3681	3462	3286	3770	3375	68	1090	500	2180	5	1	13530910	476	-4.60	1.47	12	0.07	-766.00	2391.00	19300	20231018	-81.76	3470	20241023	1.44	10850	-67.56	20240117	3470	1.44	20241023	16580	-78.77	20231023	3470	1.44	20241023	0.00	N	234920	500	67 억		44521	N	N	0	N	00	N
54	20241023	111031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3515	-125	5	-3.43	25526940	7236	36.94	3640	3680	3470	4730	2550	3640	3527.77	0.33	0	944	4076	3857	3681	3462	3286	3770	3375	68	1090	500	2180	5	1	13530910	476	-4.59	1.47	12	0.05	-766.00	2391.00	19300	20231018	-81.79	3470	20241023	1.30	10850	-67.60	20240117	3470	1.30	20241023	16580	-78.80	20231023	3470	1.30	20241023	0.00	N	234920	500	67 억		44521	N	N	0	N	00	N
55	20241023	101037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3530	-110	5	-3.02	20622990	5840	29.81	3640	3680	3470	4730	2550	3640	3531.33	0.33	0	629	4076	3857	3681	3462	3286	3770	3375	68	1090	500	2180	5	1	13530910	478	-4.61	1.48	12	0.04	-766.00	2391.00	19300	20231018	-81.71	3470	20241023	1.73	10850	-67.47	20240117	3470	1.73	20241023	16580	-78.71	20231023	3470	1.73	20241023	0.00	N	234920	500	67 억		44521	N	N	0	N	00	N
56	20241023	091037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3600	-40	5	-1.10	7447150	2082	10.63	3640	3680	3470	4730	2550	3640	3576.92	0.33	0	703	4076	3857	3681	3462	3286	3770	3375	68	1090	500	2180	5	1	13530910	487	-4.70	1.51	12	0.02	-766.00	2391.00	19300	20231018	-81.35	3470	20241023	3.75	10850	-66.82	20240117	3470	3.75	20241023	16580	-78.29	20231023	3470	3.75	20241023	0.00	N	234920	500	67 억		44521	N	N	0	N	00	N
57	20241022	161024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3640	-135	5	-3.58	71272195	19420	262.93	3775	3900	3505	4905	2645	3775	3670.04	0.35	0	-2582	3951	3862	3786	3697	3621	3907	3742	68	1130	500	2260	5	1	13530910	493	-4.75	1.52	12	0.14	-766.00	2391.00	19300	20231018	-81.14	3505	20241022	3.85	10850	-66.45	20240117	3505	3.85	20241022	16580	-78.05	20231023	3505	3.85	20241022	0.00	N	234920	500	67 억		46984	N	N	0	N	00	N
58	20241022	151037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3655	-120	5	-3.18	64251645	17469	236.52	3775	3900	3505	4905	2645	3775	3678.04	0.35	0	-2390	3951	3862	3786	3697	3621	3907	3742	68	1130	500	2260	5	1	13530910	495	-4.77	1.53	12	0.13	-766.00	2391.00	19300	20231018	-81.06	3505	20241022	4.28	10850	-66.31	20240117	3505	4.28	20241022	16580	-77.96	20231023	3505	4.28	20241022	0.00	N	234920	500	67 억		46984	N	N	0	N	00	N
59	20241022	141036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3670	-105	5	-2.78	33240695	8860	119.96	3775	3900	3660	4905	2645	3775	3751.77	0.35	0	-2449	3951	3862	3786	3697	3621	3907	3742	68	1130	500	2260	5	1	13530910	497	-4.79	1.53	12	0.07	-766.00	2391.00	19300	20231018	-80.98	3660	20241022	0.27	10850	-66.18	20240117	3660	0.27	20241022	16580	-77.86	20231023	3660	0.27	20241022	0.00	N	234920	500	67 억		46984	N	N	0	N	00	N
60	20241022	131037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3680	-95	5	-2.52	30320750	8064	109.18	3775	3900	3680	4905	2645	3775	3760.01	0.35	0	-2405	3951	3862	3786	3697	3621	3907	3742	68	1130	500	2260	5	1	13530910	498	-4.80	1.54	12	0.06	-766.00	2391.00	19300	20231018	-80.93	3680	20241022	0.00	10850	-66.08	20240117	3680	0.00	20241022	16580	-77.80	20231023	3680	0.00	20241022	0.00	N	234920	500	67 억		46984	N	N	0	N	00	N
61	20241022	121033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3730	-45	5	-1.19	23367705	6186	83.75	3775	3900	3690	4905	2645	3775	3777.51	0.35	0	-2114	3951	3862	3786	3697	3621	3907	3742	68	1130	500	2260	5	1	13530910	505	-4.87	1.56	12	0.05	-766.00	2391.00	19300	20231018	-80.67	3690	20241022	1.08	10850	-65.62	20240117	3690	1.08	20241022	16580	-77.50	20231023	3690	1.08	20241022	0.00	N	234920	500	67 억		46984	N	N	0	N	00	N
62	20241022	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-25	5	-0.66	14191780	3714	50.28	3775	3900	3720	4905	2645	3775	3821.16	0.35	0	-2051	3951	3862	3786	3697	3621	3907	3742	68	1130	500	2260	5	1	13530910	507	-4.90	1.57	12	0.03	-766.00	2391.00	19300	20231018	-80.57	3705	20241015	1.21	10850	-65.44	20240117	3705	1.21	20241015	16580	-77.38	20231023	3705	1.21	20241015	0.00	N	234920	500	67 억		46984	N	N	0	N	00	N
63	20241022	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-25	5	-0.66	9594130	2481	33.59	3775	3900	3750	4905	2645	3775	3867.04	0.35	0	-1933	3951	3862	3786	3697	3621	3907	3742	68	1130	500	2260	5	1	13530910	507	-4.90	1.57	12	0.02	-766.00	2391.00	19300	20231018	-80.57	3705	20241015	1.21	10850	-65.44	20240117	3705	1.21	20241015	16580	-77.38	20231023	3705	1.21	20241015	0.00	N	234920	500	67 억		46984	N	N	0	N	00	N
64	20241022	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	100	2	2.65	7559690	1947	26.36	3775	3900	3775	4905	2645	3775	3882.74	0.35	0	-1768	3951	3862	3786	3697	3621	3907	3742	68	1130	500	2260	5	1	13530910	524	-5.06	1.62	12	0.01	-766.00	2391.00	19300	20231018	-79.92	3705	20241015	4.59	10850	-64.29	20240117	3705	4.59	20241015	16580	-76.63	20231023	3705	4.59	20241015	0.00	N	234920	500	67 억		46984	N	N	0	N	00	N
65	20241021	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-5	5	-0.13	27707035	7342	51.14	3710	3875	3710	4910	2650	3780	3773.77	0.35	0	-663	4080	3930	3840	3690	3600	3885	3645	68	1130	500	2260	5	1	13530910	511	-4.93	1.58	12	0.05	-766.00	2391.00	19300	20231018	-80.44	3705	20241015	1.89	10850	-65.21	20240117	3705	1.89	20241015	16580	-77.23	20231023	3705	1.89	20241015	0.00	N	234920	500	67 억		47631	N	N	0	N	00	N
66	20241021	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-10	5	-0.26	23778800	6299	43.88	3710	3875	3710	4910	2650	3780	3775.01	0.35	0	-659	4080	3930	3840	3690	3600	3885	3645	68	1130	500	2260	5	1	13530910	510	-4.92	1.58	12	0.05	-766.00	2391.00	19300	20231018	-80.47	3705	20241015	1.75	10850	-65.25	20240117	3705	1.75	20241015	16580	-77.26	20231023	3705	1.75	20241015	0.00	N	234920	500	67 억		47631	N	N	0	N	00	N
67	20241021	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-10	5	-0.26	19626695	5197	36.20	3710	3875	3710	4910	2650	3780	3776.54	0.35	0	-586	4080	3930	3840	3690	3600	3885	3645	68	1130	500	2260	5	1	13530910	510	-4.92	1.58	12	0.04	-766.00	2391.00	19300	20231018	-80.47	3705	20241015	1.75	10850	-65.25	20240117	3705	1.75	20241015	16580	-77.26	20231023	3705	1.75	20241015	0.00	N	234920	500	67 억		47631	N	N	0	N	00	N
68	20241021	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	10	2	0.26	12956645	3430	23.89	3710	3875	3710	4910	2650	3780	3777.45	0.35	0	-536	4080	3930	3840	3690	3600	3885	3645	68	1130	500	2260	5	1	13530910	513	-4.95	1.59	12	0.03	-766.00	2391.00	19300	20231018	-80.36	3705	20241015	2.29	10850	-65.07	20240117	3705	2.29	20241015	16580	-77.14	20231023	3705	2.29	20241015	0.00	N	234920	500	67 억		47631	N	N	0	N	00	N
69	20241021	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	11099725	2939	20.47	3710	3875	3710	4910	2650	3780	3776.70	0.35	0	-588	4080	3930	3840	3690	3600	3885	3645	68	1130	500	2260	5	1	13530910	511	-4.93	1.58	12	0.02	-766.00	2391.00	19300	20231018	-80.41	3705	20241015	2.02	10850	-65.16	20240117	3705	2.02	20241015	16580	-77.20	20231023	3705	2.02	20241015	0.00	N	234920	500	67 억		47631	N	N	0	N	00	N
70	20241021	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	20	2	0.53	10174305	2695	18.77	3710	3875	3710	4910	2650	3780	3775.25	0.35	0	-501	4080	3930	3840	3690	3600	3885	3645	68	1130	500	2260	5	1	13530910	514	-4.96	1.59	12	0.02	-766.00	2391.00	19300	20231018	-80.31	3705	20241015	2.56	10850	-64.98	20240117	3705	2.56	20241015	16580	-77.08	20231023	3705	2.56	20241015	0.00	N	234920	500	67 억		47631	N	N	0	N	00	N
71	20241021	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	40	2	1.06	5968310	1584	11.03	3710	3875	3710	4910	2650	3780	3767.87	0.35	0	-467	4080	3930	3840	3690	3600	3885	3645	68	1130	500	2260	5	1	13530910	517	-4.99	1.60	12	0.01	-766.00	2391.00	19300	20231018	-80.21	3705	20241015	3.10	10850	-64.79	20240117	3705	3.10	20241015	16580	-76.96	20231023	3705	3.10	20241015	0.00	N	234920	500	67 억		47631	N	N	0	N	00	N
72	20241021	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	75	2	1.98	3581855	956	6.66	3710	3875	3710	4910	2650	3780	3746.71	0.35	0	-110	4080	3930	3840	3690	3600	3885	3645	68	1130	500	2260	5	1	13530910	522	-5.03	1.61	12	0.01	-766.00	2391.00	19300	20231018	-80.03	3705	20241015	4.05	10850	-64.47	20240117	3705	4.05	20241015	16580	-76.75	20231023	3705	4.05	20241015	0.00	N	234920	500	67 억		47631	N	N	0	N	00	N
73	20241018	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-125	5	-3.20	53958770	14084	86.97	3905	3990	3750	5070	2735	3905	3831.64	0.36	0	-1098	4158	4031	3918	3791	3678	4095	3855	68	1165	500	2340	5	1	13530910	511	-4.93	1.58	12	0.10	-766.00	2391.00	19300	20231018	-80.41	3705	20241015	2.02	10850	-65.16	20240117	3705	2.02	20241015	19300	-80.41	20231018	3705	2.02	20241015	0.00	N	234920	500	67 억		48721	N	N	0	N	00	N
74	20241018	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-35	5	-0.90	50219370	13098	80.88	3905	3990	3750	5070	2735	3905	3834.13	0.36	0	-1043	4158	4031	3918	3791	3678	4095	3855	68	1165	500	2340	5	1	13530910	524	-5.05	1.62	12	0.10	-766.00	2391.00	19300	20231018	-79.95	3705	20241015	4.45	10850	-64.33	20240117	3705	4.45	20241015	19300	-79.95	20231018	3705	4.45	20241015	0.00	N	234920	500	67 억		48721	N	N	0	N	00	N
75	20241018	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-95	5	-2.43	48248445	12588	77.73	3905	3990	3750	5070	2735	3905	3832.89	0.36	0	-1012	4158	4031	3918	3791	3678	4095	3855	68	1165	500	2340	5	1	13530910	516	-4.97	1.59	12	0.09	-766.00	2391.00	19300	20231018	-80.26	3705	20241015	2.83	10850	-64.88	20240117	3705	2.83	20241015	19300	-80.26	20231018	3705	2.83	20241015	0.00	N	234920	500	67 억		48721	N	N	0	N	00	N
76	20241018	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-100	5	-2.56	42974060	11215	69.25	3905	3990	3750	5070	2735	3905	3831.84	0.36	0	-515	4158	4031	3918	3791	3678	4095	3855	68	1165	500	2340	5	1	13530910	515	-4.97	1.59	12	0.08	-766.00	2391.00	19300	20231018	-80.28	3705	20241015	2.70	10850	-64.93	20240117	3705	2.70	20241015	19300	-80.28	20231018	3705	2.70	20241015	0.00	N	234920	500	67 억		48721	N	N	0	N	00	N
77	20241018	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-85	5	-2.18	38626740	10079	62.24	3905	3990	3750	5070	2735	3905	3832.40	0.36	0	46	4158	4031	3918	3791	3678	4095	3855	68	1165	500	2340	5	1	13530910	517	-4.99	1.60	12	0.07	-766.00	2391.00	19300	20231018	-80.21	3705	20241015	3.10	10850	-64.79	20240117	3705	3.10	20241015	19300	-80.21	20231018	3705	3.10	20241015	0.00	N	234920	500	67 억		48721	N	N	0	N	00	N
78	20241018	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-90	5	-2.30	23375440	6069	37.48	3905	3990	3750	5070	2735	3905	3851.61	0.36	0	-296	4158	4031	3918	3791	3678	4095	3855	68	1165	500	2340	5	1	13530910	516	-4.98	1.60	12	0.04	-766.00	2391.00	19300	20231018	-80.23	3705	20241015	2.97	10850	-64.84	20240117	3705	2.97	20241015	19300	-80.23	20231018	3705	2.97	20241015	0.00	N	234920	500	67 억		48721	N	N	0	N	00	N
79	20241018	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-60	5	-1.54	17000135	4399	27.16	3905	3990	3750	5070	2735	3905	3864.55	0.36	0	-314	4158	4031	3918	3791	3678	4095	3855	68	1165	500	2340	5	1	13530910	520	-5.02	1.61	12	0.03	-766.00	2391.00	19300	20231018	-80.08	3705	20241015	3.78	10850	-64.56	20240117	3705	3.78	20241015	19300	-80.08	20231018	3705	3.78	20241015	0.00	N	234920	500	67 억		48721	N	N	0	N	00	N
80	20241018	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-5	5	-0.13	202575	52	0.32	3905	3905	3880	5070	2735	3905	3895.67	0.36	0	-47	4158	4031	3918	3791	3678	4095	3855	68	1165	500	2340	5	1	13530910	528	-5.09	1.63	12	0.00	-766.00	2391.00	19300	20231018	-79.79	3705	20241015	5.26	10850	-64.06	20240117	3705	5.26	20241015	19300	-79.79	20231018	3705	5.26	20241015	0.00	N	234920	500	67 억		48721	N	N	0	N	00	N
81	20241017	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	10	2	0.26	63252730	16168	97.57	3895	4045	3805	5060	2730	3895	3912.22	0.38	0	-2501	4071	3982	3891	3802	3711	4027	3847	68	1165	500	2330	5	1	13530910	528	-5.10	1.63	12	0.12	-766.00	2391.00	19300	20231018	-79.77	3705	20241015	5.40	10850	-64.01	20240117	3705	5.40	20241015	19300	-79.77	20231018	3705	5.40	20241015	0.00	N	234920	500	67 억		51222	N	N	0	N	00	N
82	20241017	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-45	5	-1.16	57204045	14607	88.15	3895	4045	3805	5060	2730	3895	3916.21	0.38	0	-1980	4071	3982	3891	3802	3711	4027	3847	68	1165	500	2330	5	1	13530910	521	-5.03	1.61	12	0.11	-766.00	2391.00	19300	20231018	-80.05	3705	20241015	3.91	10850	-64.52	20240117	3705	3.91	20241015	19300	-80.05	20231018	3705	3.91	20241015	0.00	N	234920	500	67 억		51222	N	N	0	N	00	N
83	20241017	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	25	2	0.64	48149540	12261	73.99	3895	4045	3805	5060	2730	3895	3927.05	0.38	0	-2002	4071	3982	3891	3802	3711	4027	3847	68	1165	500	2330	5	1	13530910	530	-5.12	1.64	12	0.09	-766.00	2391.00	19300	20231018	-79.69	3705	20241015	5.80	10850	-63.87	20240117	3705	5.80	20241015	19300	-79.69	20231018	3705	5.80	20241015	0.00	N	234920	500	67 억		51222	N	N	0	N	00	N
84	20241017	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	40	2	1.03	36034050	9147	55.20	3895	4045	3865	5060	2730	3895	3939.44	0.38	0	-1795	4071	3982	3891	3802	3711	4027	3847	68	1165	500	2330	5	1	13530910	532	-5.14	1.65	12	0.07	-766.00	2391.00	19300	20231018	-79.61	3705	20241015	6.21	10850	-63.73	20240117	3705	6.21	20241015	19300	-79.61	20231018	3705	6.21	20241015	0.00	N	234920	500	67 억		51222	N	N	0	N	00	N
85	20241017	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	40	2	1.03	35389020	8982	54.20	3895	4045	3865	5060	2730	3895	3939.99	0.38	0	-1798	4071	3982	3891	3802	3711	4027	3847	68	1165	500	2330	5	1	13530910	532	-5.14	1.65	12	0.07	-766.00	2391.00	19300	20231018	-79.61	3705	20241015	6.21	10850	-63.73	20240117	3705	6.21	20241015	19300	-79.61	20231018	3705	6.21	20241015	0.00	N	234920	500	67 억		51222	N	N	0	N	00	N
86	20241017	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	25	2	0.64	32337260	8203	49.50	3895	4045	3865	5060	2730	3895	3942.13	0.38	0	-1803	4071	3982	3891	3802	3711	4027	3847	68	1165	500	2330	5	1	13530910	530	-5.12	1.64	12	0.06	-766.00	2391.00	19300	20231018	-79.69	3705	20241015	5.80	10850	-63.87	20240117	3705	5.80	20241015	19300	-79.69	20231018	3705	5.80	20241015	0.00	N	234920	500	67 억		51222	N	N	0	N	00	N
87	20241017	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	45	2	1.16	24625445	6242	37.67	3895	4045	3865	5060	2730	3895	3945.12	0.38	0	-1255	4071	3982	3891	3802	3711	4027	3847	68	1165	500	2330	5	1	13530910	533	-5.14	1.65	12	0.05	-766.00	2391.00	19300	20231018	-79.59	3705	20241015	6.34	10850	-63.69	20240117	3705	6.34	20241015	19300	-79.59	20231018	3705	6.34	20241015	0.00	N	234920	500	67 억		51222	N	N	0	N	00	N
88	20241017	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	115	2	2.95	7195800	1794	10.83	3895	4045	3895	5060	2730	3895	4011.04	0.38	0	-672	4071	3982	3891	3802	3711	4027	3847	68	1165	500	2330	5	1	13530910	543	-5.23	1.68	12	0.01	-766.00	2391.00	19300	20231018	-79.22	3705	20241015	8.23	10850	-63.04	20240117	3705	8.23	20241015	19300	-79.22	20231018	3705	8.23	20241015	0.00	N	234920	500	67 억		51222	N	N	0	N	00	N
89	20241016	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	20	2	0.52	64600460	16570	69.28	3870	3980	3800	5030	2715	3875	3898.64	0.39	0	-1491	4215	4045	3875	3705	3535	3960	3620	68	1155	500	2320	5	1	13530910	527	-5.08	1.63	12	0.12	-766.00	2391.00	19300	20231018	-79.82	3705	20241015	5.13	10850	-64.10	20240117	3705	5.13	20241015	19300	-79.82	20231018	3705	5.13	20241015	0.00	N	234920	500	67 억		52542	N	N	0	N	00	N
90	20241016	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	50	2	1.29	61092075	15672	65.52	3870	3980	3800	5030	2715	3875	3898.17	0.39	0	-1371	4215	4045	3875	3705	3535	3960	3620	68	1155	500	2320	5	1	13530910	531	-5.12	1.64	12	0.12	-766.00	2391.00	19300	20231018	-79.66	3705	20241015	5.94	10850	-63.82	20240117	3705	5.94	20241015	19300	-79.66	20231018	3705	5.94	20241015	0.00	N	234920	500	67 억		52542	N	N	0	N	00	N
91	20241016	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	0	3	0.00	57900295	14854	62.10	3870	3980	3800	5030	2715	3875	3897.96	0.39	0	-1251	4215	4045	3875	3705	3535	3960	3620	68	1155	500	2320	5	1	13530910	524	-5.06	1.62	12	0.11	-766.00	2391.00	19300	20231018	-79.92	3705	20241015	4.59	10850	-64.29	20240117	3705	4.59	20241015	19300	-79.92	20231018	3705	4.59	20241015	0.00	N	234920	500	67 억		52542	N	N	0	N	00	N
92	20241016	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-20	5	-0.52	39902830	10238	42.80	3870	3980	3845	5030	2715	3875	3897.52	0.39	0	-1004	4215	4045	3875	3705	3535	3960	3620	68	1155	500	2320	5	1	13530910	522	-5.03	1.61	12	0.08	-766.00	2391.00	19300	20231018	-80.03	3705	20241015	4.05	10850	-64.47	20240117	3705	4.05	20241015	19300	-80.03	20231018	3705	4.05	20241015	0.00	N	234920	500	67 억		52542	N	N	0	N	00	N
93	20241016	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	20	2	0.52	25077815	6409	26.80	3870	3980	3870	5030	2715	3875	3912.91	0.39	0	-371	4215	4045	3875	3705	3535	3960	3620	68	1155	500	2320	5	1	13530910	527	-5.08	1.63	12	0.05	-766.00	2391.00	19300	20231018	-79.82	3705	20241015	5.13	10850	-64.10	20240117	3705	5.13	20241015	19300	-79.82	20231018	3705	5.13	20241015	0.00	N	234920	500	67 억		52542	N	N	0	N	00	N
94	20241016	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	60	2	1.55	18667660	4775	19.96	3870	3980	3870	5030	2715	3875	3909.46	0.39	0	348	4215	4045	3875	3705	3535	3960	3620	68	1155	500	2320	5	1	13530910	532	-5.14	1.65	12	0.04	-766.00	2391.00	19300	20231018	-79.61	3705	20241015	6.21	10850	-63.73	20240117	3705	6.21	20241015	19300	-79.61	20231018	3705	6.21	20241015	0.00	N	234920	500	67 억		52542	N	N	0	N	00	N
95	20241016	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	60	2	1.55	13558745	3477	14.54	3870	3980	3870	5030	2715	3875	3899.55	0.39	0	377	4215	4045	3875	3705	3535	3960	3620	68	1155	500	2320	5	1	13530910	532	-5.14	1.65	12	0.03	-766.00	2391.00	19300	20231018	-79.61	3705	20241015	6.21	10850	-63.73	20240117	3705	6.21	20241015	19300	-79.61	20231018	3705	6.21	20241015	0.00	N	234920	500	67 억		52542	N	N	0	N	00	N
96	20241016	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	25	2	0.65	6618475	1704	7.12	3870	3900	3870	5030	2715	3875	3884.08	0.39	0	556	4215	4045	3875	3705	3535	3960	3620	68	1155	500	2320	5	1	13530910	528	-5.09	1.63	12	0.01	-766.00	2391.00	19300	20231018	-79.79	3705	20241015	5.26	10850	-64.06	20240117	3705	5.26	20241015	19300	-79.79	20231018	3705	5.26	20241015	0.00	N	234920	500	67 억		52542	N	N	0	N	00	N
97	20241015	161012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3875	-170	5	-4.20	94005805	23917	33.19	4045	4045	3705	5250	2835	4045	3930.52	0.39	0	-328	4521	4282	4091	3852	3661	4187	3757	68	1205	500	2420	5	1	13530910	524	-5.06	1.62	12	0.18	-766.00	2391.00	19300	20231018	-79.92	3705	20241015	4.59	10850	-64.29	20240117	3705	4.59	20241015	19300	-79.92	20231018	3705	4.59	20241015	0.00	N	234920	500	67 억		53004	N	N	0	N	00	N
98	20241015	151020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3915	-130	5	-3.21	88774500	22578	31.34	4045	4045	3705	5250	2835	4045	3931.90	0.39	0	-388	4521	4282	4091	3852	3661	4187	3757	68	1205	500	2420	5	1	13530910	530	-5.11	1.64	12	0.17	-766.00	2391.00	19300	20231018	-79.72	3705	20241015	5.67	10850	-63.92	20240117	3705	5.67	20241015	19300	-79.72	20231018	3705	5.67	20241015	0.00	N	234920	500	67 억		53004	N	N	0	N	00	N
99	20241015	141021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3960	-85	5	-2.10	77147215	19603	27.21	4045	4045	3705	5250	2835	4045	3935.47	0.39	0	67	4521	4282	4091	3852	3661	4187	3757	68	1205	500	2420	5	1	13530910	536	-5.17	1.66	12	0.14	-766.00	2391.00	19300	20231018	-79.48	3705	20241015	6.88	10850	-63.50	20240117	3705	6.88	20241015	19300	-79.48	20231018	3705	6.88	20241015	0.00	N	234920	500	67 억		53004	N	N	0	N	00	N
100	20241015	131017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3930	-115	5	-2.84	63459695	16129	22.39	4045	4045	3705	5250	2835	4045	3934.50	0.39	0	249	4521	4282	4091	3852	3661	4187	3757	68	1205	500	2420	5	1	13530910	532	-5.13	1.64	12	0.12	-766.00	2391.00	19300	20231018	-79.64	3705	20241015	6.07	10850	-63.78	20240117	3705	6.07	20241015	19300	-79.64	20231018	3705	6.07	20241015	0.00	N	234920	500	67 억		53004	N	N	0	N	00	N
101	20241015	121019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3950	-95	5	-2.35	62743470	15947	22.13	4045	4045	3705	5250	2835	4045	3934.49	0.39	0	272	4521	4282	4091	3852	3661	4187	3757	68	1205	500	2420	5	1	13530910	534	-5.16	1.65	12	0.12	-766.00	2391.00	19300	20231018	-79.53	3705	20241015	6.61	10850	-63.59	20240117	3705	6.61	20241015	19300	-79.53	20231018	3705	6.61	20241015	0.00	N	234920	500	67 억		53004	N	N	0	N	00	N
102	20241015	111025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3920	-125	5	-3.09	55279390	14048	19.50	4045	4045	3705	5250	2835	4045	3935.03	0.39	0	603	4521	4282	4091	3852	3661	4187	3757	68	1205	500	2420	5	1	13530910	530	-5.12	1.64	12	0.10	-766.00	2391.00	19300	20231018	-79.69	3705	20241015	5.80	10850	-63.87	20240117	3705	5.80	20241015	19300	-79.69	20231018	3705	5.80	20241015	0.00	N	234920	500	67 억		53004	N	N	0	N	00	N
103	20241015	101022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3875	-170	5	-4.20	39752355	10064	13.97	4045	4045	3705	5250	2835	4045	3949.95	0.39	0	-860	4521	4282	4091	3852	3661	4187	3757	68	1205	500	2420	5	1	13530910	524	-5.06	1.62	12	0.07	-766.00	2391.00	19300	20231018	-79.92	3705	20241015	4.59	10850	-64.29	20240117	3705	4.59	20241015	19300	-79.92	20231018	3705	4.59	20241015	0.00	N	234920	500	67 억		53004	N	N	0	N	00	N
104	20241015	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-30	5	-0.74	9097820	2261	3.14	4045	4045	3990	5250	2835	4045	4023.79	0.39	0	-643	4521	4282	4091	3852	3661	4187	3757	68	1205	500	2420	5	1	13530910	543	-5.24	1.68	12	0.02	-766.00	2391.00	19300	20231018	-79.20	3900	20241014	2.95	10850	-63.00	20240117	3900	2.95	20241014	19300	-79.20	20231018	3900	2.95	20241014	0.00	N	234920	500	67 억		53004	N	N	0	N	00	N
105	20241014	160953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4045	-245	5	-5.71	287464925	71731	332.57	4290	4330	3900	5570	3005	4290	4007.54	0.46	0	-8844	4493	4391	4293	4191	4093	4342	4142	68	1280	500	2570	5	1	13530910	547	-5.28	1.69	12	0.53	-766.00	2391.00	19300	20231018	-79.04	3900	20241014	3.72	10850	-62.72	20240117	3900	3.72	20241014	19300	-79.04	20231018	3900	3.72	20241014	0.00	N	234920	500	67 억		61831	N	N	0	N	00	N
106	20241014	151005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3990	-300	5	-6.99	269322560	67218	311.64	4290	4330	3900	5570	3005	4290	4006.70	0.46	0	-8577	4493	4391	4293	4191	4093	4342	4142	68	1280	500	2570	5	1	13530910	540	-5.21	1.67	12	0.50	-766.00	2391.00	19300	20231018	-79.33	3900	20241014	2.31	10850	-63.23	20240117	3900	2.31	20241014	19300	-79.33	20231018	3900	2.31	20241014	0.00	N	234920	500	67 억		61831	N	N	0	N	00	N
107	20241014	141005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3990	-300	5	-6.99	226140220	56350	261.25	4290	4330	3900	5570	3005	4290	4013.14	0.46	0	-8940	4493	4391	4293	4191	4093	4342	4142	68	1280	500	2570	5	1	13530910	540	-5.21	1.67	12	0.42	-766.00	2391.00	19300	20231018	-79.33	3900	20241014	2.31	10850	-63.23	20240117	3900	2.31	20241014	19300	-79.33	20231018	3900	2.31	20241014	0.00	N	234920	500	67 억		61831	N	N	0	N	00	N
108	20241014	131002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3980	-310	5	-7.23	207554200	51695	239.67	4290	4330	3900	5570	3005	4290	4014.98	0.46	0	-7692	4493	4391	4293	4191	4093	4342	4142	68	1280	500	2570	5	1	13530910	539	-5.20	1.66	12	0.38	-766.00	2391.00	19300	20231018	-79.38	3900	20241014	2.05	10850	-63.32	20240117	3900	2.05	20241014	19300	-79.38	20231018	3900	2.05	20241014	0.00	N	234920	500	67 억		61831	N	N	0	N	00	N
109	20241014	120955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3940	-350	5	-8.16	195515625	48645	225.53	4290	4330	3900	5570	3005	4290	4019.23	0.46	0	-8335	4493	4391	4293	4191	4093	4342	4142	68	1280	500	2570	5	1	13530910	533	-5.14	1.65	12	0.36	-766.00	2391.00	19300	20231018	-79.59	3900	20241014	1.03	10850	-63.69	20240117	3900	1.03	20241014	19300	-79.59	20231018	3900	1.03	20241014	0.00	N	234920	500	67 억		61831	N	N	0	N	00	N
110	20241014	110954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4000	-290	5	-6.76	138199515	34120	158.19	4290	4330	3970	5570	3005	4290	4050.40	0.46	0	-6759	4493	4391	4293	4191	4093	4342	4142	68	1280	500	2570	5	1	13530910	541	-5.22	1.67	12	0.25	-766.00	2391.00	19300	20231018	-79.27	3970	20241014	0.76	10850	-63.13	20240117	3970	0.76	20241014	19300	-79.27	20231018	3970	0.76	20241014	0.00	N	234920	500	67 억		61831	N	N	0	N	00	N
111	20241014	100956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4005	-285	5	-6.64	86437640	21213	98.35	4290	4330	3995	5570	3005	4290	4074.75	0.46	0	-2992	4493	4391	4293	4191	4093	4342	4142	68	1280	500	2570	5	1	13530910	542	-5.23	1.68	12	0.16	-766.00	2391.00	19300	20231018	-79.25	3995	20241014	0.25	10850	-63.09	20240117	3995	0.25	20241014	19300	-79.25	20231018	3995	0.25	20241014	0.00	N	234920	500	67 억		61831	N	N	0	N	00	N
112	20241014	090959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4210	-80	5	-1.86	8971375	2142	9.93	4290	4330	4100	5570	3005	4290	4188.32	0.46	0	-80	4493	4391	4293	4191	4093	4342	4142	68	1280	500	2570	5	1	13530910	570	-5.50	1.76	12	0.02	-766.00	2391.00	19300	20231018	-78.19	4100	20241014	2.68	10850	-61.20	20240117	4100	2.68	20241014	19300	-78.19	20231018	4100	2.68	20241014	0.00	N	234920	500	67 억		61831	N	N	0	N	00	N
113	20241011	160940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4290	-80	5	-1.83	92020885	21568	129.27	4370	4395	4195	5680	3060	4370	4266.54	0.52	0	-8109	4613	4491	4408	4286	4203	4450	4245	68	1310	500	2620	5	1	13530910	580	-5.60	1.79	12	0.16	-766.00	2391.00	19300	20231018	-77.77	4195	20241011	2.26	10850	-60.46	20240117	4195	2.26	20241011	19300	-77.77	20231018	4195	2.26	20241011	0.00	N	234920	500	67 억		69893	N	N	0	N	00	N
114	20241011	150954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4235	-135	5	-3.09	75929905	17790	106.62	4370	4395	4195	5680	3060	4370	4268.12	0.52	0	-7883	4613	4491	4408	4286	4203	4450	4245	68	1310	500	2620	5	1	13530910	573	-5.53	1.77	12	0.13	-766.00	2391.00	19300	20231018	-78.06	4195	20241011	0.95	10850	-60.97	20240117	4195	0.95	20241011	19300	-78.06	20231018	4195	0.95	20241011	0.00	N	234920	500	67 억		69893	N	N	0	N	00	N
115	20241011	140956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4200	-170	5	-3.89	70432295	16489	98.83	4370	4395	4195	5680	3060	4370	4271.47	0.52	0	-7266	4613	4491	4408	4286	4203	4450	4245	68	1310	500	2620	5	1	13530910	568	-5.48	1.76	12	0.12	-766.00	2391.00	19300	20231018	-78.24	4195	20241011	0.12	10850	-61.29	20240117	4195	0.12	20241011	19300	-78.24	20231018	4195	0.12	20241011	0.00	N	234920	500	67 억		69893	N	N	0	N	00	N
116	20241011	130957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4255	-115	5	-2.63	48038845	11183	67.02	4370	4395	4235	5680	3060	4370	4295.70	0.52	0	-4258	4613	4491	4408	4286	4203	4450	4245	68	1310	500	2620	5	1	13530910	576	-5.55	1.78	12	0.08	-766.00	2391.00	19300	20231018	-77.95	4235	20241011	0.47	10850	-60.78	20240117	4235	0.47	20241011	19300	-77.95	20231018	4235	0.47	20241011	0.00	N	234920	500	67 억		69893	N	N	0	N	00	N
117	20241011	120949	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4270	-100	5	-2.29	44809695	10427	62.49	4370	4395	4250	5680	3060	4370	4297.47	0.52	0	-3780	4613	4491	4408	4286	4203	4450	4245	68	1310	500	2620	5	1	13530910	578	-5.57	1.79	12	0.08	-766.00	2391.00	19300	20231018	-77.88	4250	20241011	0.47	10850	-60.65	20240117	4250	0.47	20241011	19300	-77.88	20231018	4250	0.47	20241011	0.00	N	234920	500	67 억		69893	N	N	0	N	00	N
118	20241011	110951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4275	-95	5	-2.17	19926360	4613	27.65	4370	4395	4275	5680	3060	4370	4319.61	0.52	0	-1664	4613	4491	4408	4286	4203	4450	4245	68	1310	500	2620	5	1	13530910	578	-5.58	1.79	12	0.03	-766.00	2391.00	19300	20231018	-77.85	4275	20241011	0.00	10850	-60.60	20240117	4275	0.00	20241011	19300	-77.85	20231018	4275	0.00	20241011	0.00	N	234920	500	67 억		69893	N	N	0	N	00	N
119	20241011	100958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4330	-40	5	-0.92	5689610	1305	7.82	4370	4395	4325	5680	3060	4370	4359.85	0.52	0	-705	4613	4491	4408	4286	4203	4450	4245	68	1310	500	2620	5	1	13530910	586	-5.65	1.81	12	0.01	-766.00	2391.00	19300	20231018	-77.56	4325	20241011	0.12	10850	-60.09	20240117	4325	0.12	20241011	19300	-77.56	20231018	4325	0.12	20241011	0.00	N	234920	500	67 억		69893	N	N	0	N	00	N
120	20241011	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	25	2	0.57	2198185	503	3.01	4370	4395	4370	5680	3060	4370	4370.15	0.52	0	-303	4613	4491	4408	4286	4203	4450	4245	68	1310	500	2620	5	1	13530910	595	-5.74	1.84	12	0.00	-766.00	2391.00	19300	20231018	-77.23	4325	20241010	1.62	10850	-59.49	20240117	4325	1.62	20241010	19300	-77.23	20231018	4325	1.62	20241010	0.00	N	234920	500	67 억		69893	N	N	0	N	00	N
121	20241010	161016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4370	-60	5	-1.35	73355385	16657	150.13	4440	4530	4325	5750	3105	4430	4403.88	0.53	0	-1538	4623	4526	4443	4346	4263	4485	4305	68	1320	500	2650	5	1	13530910	591	-5.70	1.83	12	0.12	-766.00	2391.00	19300	20231018	-77.36	4325	20241010	1.04	10850	-59.72	20240117	4325	1.04	20241010	19300	-77.36	20231018	4325	1.04	20241010	0.00	N	234920	500	67 억		71431	N	N	0	N	00	N
122	20241010	151033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4410	-20	5	-0.45	72917655	16557	149.23	4440	4530	4325	5750	3105	4430	4404.04	0.53	0	-1523	4623	4526	4443	4346	4263	4485	4305	68	1320	500	2650	5	1	13530910	597	-5.76	1.84	12	0.12	-766.00	2391.00	19300	20231018	-77.15	4325	20241010	1.97	10850	-59.35	20240117	4325	1.97	20241010	19300	-77.15	20231018	4325	1.97	20241010	0.00	N	234920	500	67 억		71431	N	N	0	N	00	N
123	20241010	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-40	5	-0.90	58300590	13210	119.06	4440	4530	4360	5750	3105	4430	4413.37	0.53	0	-907	4623	4526	4443	4346	4263	4485	4305	68	1320	500	2650	5	1	13530910	594	-5.73	1.84	12	0.10	-766.00	2391.00	19300	20231018	-77.25	4350	20240911	0.92	10850	-59.54	20240117	4350	0.92	20240911	19300	-77.25	20231018	4350	0.92	20240911	0.00	N	234920	500	67 억		71431	N	N	0	N	00	N
124	20241010	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-35	5	-0.79	47505165	10744	96.84	4440	4530	4360	5750	3105	4430	4421.55	0.53	0	-456	4623	4526	4443	4346	4263	4485	4305	68	1320	500	2650	5	1	13530910	595	-5.74	1.84	12	0.08	-766.00	2391.00	19300	20231018	-77.23	4350	20240911	1.03	10850	-59.49	20240117	4350	1.03	20240911	19300	-77.23	20231018	4350	1.03	20240911	0.00	N	234920	500	67 억		71431	N	N	0	N	00	N
125	20241010	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-35	5	-0.79	46476205	10510	94.73	4440	4530	4360	5750	3105	4430	4422.09	0.53	0	-446	4623	4526	4443	4346	4263	4485	4305	68	1320	500	2650	5	1	13530910	595	-5.74	1.84	12	0.08	-766.00	2391.00	19300	20231018	-77.23	4350	20240911	1.03	10850	-59.49	20240117	4350	1.03	20240911	19300	-77.23	20231018	4350	1.03	20240911	0.00	N	234920	500	67 억		71431	N	N	0	N	00	N
126	20241010	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-25	5	-0.56	36142690	8162	73.56	4440	4530	4360	5750	3105	4430	4428.17	0.53	0	-125	4623	4526	4443	4346	4263	4485	4305	68	1320	500	2650	5	1	13530910	596	-5.75	1.84	12	0.06	-766.00	2391.00	19300	20231018	-77.18	4350	20240911	1.26	10850	-59.40	20240117	4350	1.26	20240911	19300	-77.18	20231018	4350	1.26	20240911	0.00	N	234920	500	67 억		71431	N	N	0	N	00	N
127	20241010	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	40	2	0.90	21435665	4835	43.58	4440	4530	4360	5750	3105	4430	4433.44	0.53	0	-505	4623	4526	4443	4346	4263	4485	4305	68	1320	500	2650	5	1	13530910	605	-5.84	1.87	12	0.04	-766.00	2391.00	19300	20231018	-76.84	4350	20240911	2.76	10850	-58.80	20240117	4350	2.76	20240911	19300	-76.84	20231018	4350	2.76	20240911	0.00	N	234920	500	67 억		71431	N	N	0	N	00	N
128	20241010	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-30	5	-0.68	11190805	2552	23.00	4440	4440	4360	5750	3105	4430	4385.11	0.53	0	147	4623	4526	4443	4346	4263	4485	4305	68	1320	500	2650	5	1	13530910	595	-5.74	1.84	12	0.02	-766.00	2391.00	19300	20231018	-77.20	4350	20240911	1.15	10850	-59.45	20240117	4350	1.15	20240911	19300	-77.20	20231018	4350	1.15	20240911	0.00	N	234920	500	67 억		71431	N	N	0	N	00	N
129	20241008	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-95	5	-2.10	49585250	11095	56.58	4525	4540	4360	5880	3170	4525	4469.15	0.53	0	-953	4631	4577	4481	4427	4331	4605	4455	68	1355	500	2710	5	1	13530910	599	-5.78	1.85	12	0.08	-766.00	2391.00	19300	20231018	-77.05	4350	20240911	1.84	10850	-59.17	20240117	4350	1.84	20240911	19300	-77.05	20231018	4350	1.84	20240911	0.00	N	234920	500	67 억		72370	N	N	0	N	00	N
130	20241008	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-50	5	-1.10	48051050	10749	54.82	4525	4540	4360	5880	3170	4525	4470.28	0.53	0	-939	4631	4577	4481	4427	4331	4605	4455	68	1355	500	2710	5	1	13530910	606	-5.84	1.87	12	0.08	-766.00	2391.00	19300	20231018	-76.81	4350	20240911	2.87	10850	-58.76	20240117	4350	2.87	20240911	19300	-76.81	20231018	4350	2.87	20240911	0.00	N	234920	500	67 억		72370	N	N	0	N	00	N
131	20241008	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-75	5	-1.66	38991615	8719	44.47	4525	4540	4360	5880	3170	4525	4472.03	0.53	0	-985	4631	4577	4481	4427	4331	4605	4455	68	1355	500	2710	5	1	13530910	602	-5.81	1.86	12	0.06	-766.00	2391.00	19300	20231018	-76.94	4350	20240911	2.30	10850	-58.99	20240117	4350	2.30	20240911	19300	-76.94	20231018	4350	2.30	20240911	0.00	N	234920	500	67 억		72370	N	N	0	N	00	N
132	20241008	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-95	5	-2.10	38511070	8611	43.92	4525	4540	4360	5880	3170	4525	4472.31	0.53	0	-980	4631	4577	4481	4427	4331	4605	4455	68	1355	500	2710	5	1	13530910	599	-5.78	1.85	12	0.06	-766.00	2391.00	19300	20231018	-77.05	4350	20240911	1.84	10850	-59.17	20240117	4350	1.84	20240911	19300	-77.05	20231018	4350	1.84	20240911	0.00	N	234920	500	67 억		72370	N	N	0	N	00	N
133	20241008	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-80	5	-1.77	34276245	7657	39.05	4525	4540	4360	5880	3170	4525	4476.46	0.53	0	-880	4631	4577	4481	4427	4331	4605	4455	68	1355	500	2710	5	1	13530910	601	-5.80	1.86	12	0.06	-766.00	2391.00	19300	20231018	-76.97	4350	20240911	2.18	10850	-59.03	20240117	4350	2.18	20240911	19300	-76.97	20231018	4350	2.18	20240911	0.00	N	234920	500	67 억		72370	N	N	0	N	00	N
134	20241008	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-40	5	-0.88	24761985	5505	28.08	4525	4540	4450	5880	3170	4525	4498.09	0.53	0	-867	4631	4577	4481	4427	4331	4605	4455	68	1355	500	2710	5	1	13530910	607	-5.86	1.88	12	0.04	-766.00	2391.00	19300	20231018	-76.76	4350	20240911	3.10	10850	-58.66	20240117	4350	3.10	20240911	19300	-76.76	20231018	4350	3.10	20240911	0.00	N	234920	500	67 억		72370	N	N	0	N	00	N
135	20241008	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-55	5	-1.22	12196920	2711	13.83	4525	4530	4455	5880	3170	4525	4499.05	0.53	0	348	4631	4577	4481	4427	4331	4605	4455	68	1355	500	2710	5	1	13530910	605	-5.84	1.87	12	0.02	-766.00	2391.00	19300	20231018	-76.84	4350	20240911	2.76	10850	-58.80	20240117	4350	2.76	20240911	19300	-76.84	20231018	4350	2.76	20240911	0.00	N	234920	500	67 억		72370	N	N	0	N	00	N
136	20241008	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-25	5	-0.55	3687455	817	4.17	4525	4530	4500	5880	3170	4525	4513.41	0.53	0	-315	4631	4577	4481	4427	4331	4605	4455	68	1355	500	2710	5	1	13530910	609	-5.87	1.88	12	0.01	-766.00	2391.00	19300	20231018	-76.68	4350	20240911	3.45	10850	-58.53	20240117	4350	3.45	20240911	19300	-76.68	20231018	4350	3.45	20240911	0.00	N	234920	500	67 억		72370	N	N	0	N	00	N
137	20241007	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	95	2	2.14	87473535	19598	138.28	4430	4535	4385	5750	3105	4430	4463.39	0.51	0	3465	4816	4622	4511	4317	4206	4567	4262	68	1320	500	2650	5	1	13530910	612	-5.91	1.89	12	0.14	-766.00	2391.00	19300	20231018	-76.55	4350	20240911	4.02	10850	-58.29	20240117	4350	4.02	20240911	19300	-76.55	20231018	4350	4.02	20240911	0.00	N	234920	500	67 억		68932	N	N	0	N	00	N
138	20241007	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	75	2	1.69	85745990	19216	135.58	4430	4535	4385	5750	3105	4430	4462.22	0.51	0	3481	4816	4622	4511	4317	4206	4567	4262	68	1320	500	2650	5	1	13530910	610	-5.88	1.88	12	0.14	-766.00	2391.00	19300	20231018	-76.66	4350	20240911	3.56	10850	-58.48	20240117	4350	3.56	20240911	19300	-76.66	20231018	4350	3.56	20240911	0.00	N	234920	500	67 억		68932	N	N	0	N	00	N
139	20241007	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	5	2	0.11	73962035	16580	116.98	4430	4535	4385	5750	3105	4430	4460.92	0.51	0	2263	4816	4622	4511	4317	4206	4567	4262	68	1320	500	2650	5	1	13530910	600	-5.79	1.85	12	0.12	-766.00	2391.00	19300	20231018	-77.02	4350	20240911	1.95	10850	-59.12	20240117	4350	1.95	20240911	19300	-77.02	20231018	4350	1.95	20240911	0.00	N	234920	500	67 억		68932	N	N	0	N	00	N
140	20241007	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	90	2	2.03	55847275	12511	88.27	4430	4535	4385	5750	3105	4430	4463.85	0.51	0	2232	4816	4622	4511	4317	4206	4567	4262	68	1320	500	2650	5	1	13530910	612	-5.90	1.89	12	0.09	-766.00	2391.00	19300	20231018	-76.58	4350	20240911	3.91	10850	-58.34	20240117	4350	3.91	20240911	19300	-76.58	20231018	4350	3.91	20240911	0.00	N	234920	500	67 억		68932	N	N	0	N	00	N
141	20241007	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	50	2	1.13	52086200	11676	82.38	4430	4535	4385	5750	3105	4430	4460.96	0.51	0	2290	4816	4622	4511	4317	4206	4567	4262	68	1320	500	2650	5	1	13530910	606	-5.85	1.87	12	0.09	-766.00	2391.00	19300	20231018	-76.79	4350	20240911	2.99	10850	-58.71	20240117	4350	2.99	20240911	19300	-76.79	20231018	4350	2.99	20240911	0.00	N	234920	500	67 억		68932	N	N	0	N	00	N
142	20241007	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	90	2	2.03	40034280	8989	63.42	4430	4520	4385	5750	3105	4430	4453.70	0.51	0	2009	4816	4622	4511	4317	4206	4567	4262	68	1320	500	2650	5	1	13530910	612	-5.90	1.89	12	0.07	-766.00	2391.00	19300	20231018	-76.58	4350	20240911	3.91	10850	-58.34	20240117	4350	3.91	20240911	19300	-76.58	20231018	4350	3.91	20240911	0.00	N	234920	500	67 억		68932	N	N	0	N	00	N
143	20241007	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	60	2	1.35	24379675	5490	38.74	4430	4495	4385	5750	3105	4430	4440.74	0.51	0	925	4816	4622	4511	4317	4206	4567	4262	68	1320	500	2650	5	1	13530910	608	-5.86	1.88	12	0.04	-766.00	2391.00	19300	20231018	-76.74	4350	20240911	3.22	10850	-58.62	20240117	4350	3.22	20240911	19300	-76.74	20231018	4350	3.22	20240911	0.00	N	234920	500	67 억		68932	N	N	0	N	00	N
144	20241007	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	-45	5	-1.02	7864165	1782	12.57	4430	4450	4385	5750	3105	4430	4413.11	0.51	0	-882	4816	4622	4511	4317	4206	4567	4262	68	1320	500	2650	5	1	13530910	593	-5.72	1.83	12	0.01	-766.00	2391.00	19300	20231018	-77.28	4350	20240911	0.80	10850	-59.59	20240117	4350	0.80	20240911	19300	-77.28	20231018	4350	0.80	20240911	0.00	N	234920	500	67 억		68932	N	N	0	N	00	N
145	20241004	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-130	5	-2.85	63335760	14115	143.28	4705	4705	4400	5920	3195	4560	4487.13	0.53	0	-2281	4963	4761	4658	4456	4353	4712	4407	68	1360	500	2730	5	1	13530910	599	-5.78	1.85	12	0.10	-766.00	2391.00	19300	20231018	-77.05	4350	20240911	1.84	10850	-59.17	20240117	4350	1.84	20240911	19300	-77.05	20231018	4350	1.84	20240911	0.00	N	234920	500	67 억		71213	N	N	0	N	00	N
146	20241004	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-90	5	-1.97	60682180	13518	137.22	4705	4705	4400	5920	3195	4560	4488.99	0.53	0	-1911	4963	4761	4658	4456	4353	4712	4407	68	1360	500	2730	5	1	13530910	605	-5.84	1.87	12	0.10	-766.00	2391.00	19300	20231018	-76.84	4350	20240911	2.76	10850	-58.80	20240117	4350	2.76	20240911	19300	-76.84	20231018	4350	2.76	20240911	0.00	N	234920	500	67 억		71213	N	N	0	N	00	N
147	20241004	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-70	5	-1.54	58672760	13069	132.67	4705	4705	4400	5920	3195	4560	4489.46	0.53	0	-1556	4963	4761	4658	4456	4353	4712	4407	68	1360	500	2730	5	1	13530910	608	-5.86	1.88	12	0.10	-766.00	2391.00	19300	20231018	-76.74	4350	20240911	3.22	10850	-58.62	20240117	4350	3.22	20240911	19300	-76.74	20231018	4350	3.22	20240911	0.00	N	234920	500	67 억		71213	N	N	0	N	00	N
148	20241004	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-85	5	-1.86	46716235	10391	105.48	4705	4705	4400	5920	3195	4560	4495.84	0.53	0	-1186	4963	4761	4658	4456	4353	4712	4407	68	1360	500	2730	5	1	13530910	606	-5.84	1.87	12	0.08	-766.00	2391.00	19300	20231018	-76.81	4350	20240911	2.87	10850	-58.76	20240117	4350	2.87	20240911	19300	-76.81	20231018	4350	2.87	20240911	0.00	N	234920	500	67 억		71213	N	N	0	N	00	N
149	20241004	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	0	3	0.00	40427795	8994	91.30	4705	4705	4400	5920	3195	4560	4494.97	0.53	0	-530	4963	4761	4658	4456	4353	4712	4407	68	1360	500	2730	5	1	13530910	617	-5.95	1.91	12	0.07	-766.00	2391.00	19300	20231018	-76.37	4350	20240911	4.83	10850	-57.97	20240117	4350	4.83	20240911	19300	-76.37	20231018	4350	4.83	20240911	0.00	N	234920	500	67 억		71213	N	N	0	N	00	N
150	20241004	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-65	5	-1.43	33302565	7404	75.16	4705	4705	4400	5920	3195	4560	4497.92	0.53	0	-406	4963	4761	4658	4456	4353	4712	4407	68	1360	500	2730	5	1	13530910	608	-5.87	1.88	12	0.05	-766.00	2391.00	19300	20231018	-76.71	4350	20240911	3.33	10850	-58.57	20240117	4350	3.33	20240911	19300	-76.71	20231018	4350	3.33	20240911	0.00	N	234920	500	67 억		71213	N	N	0	N	00	N
151	20241004	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	-25	5	-0.55	13418975	2961	30.06	4705	4705	4500	5920	3195	4560	4531.91	0.53	0	-29	4963	4761	4658	4456	4353	4712	4407	68	1360	500	2730	5	1	13530910	614	-5.92	1.90	12	0.02	-766.00	2391.00	19300	20231018	-76.50	4350	20240911	4.25	10850	-58.20	20240117	4350	4.25	20240911	19300	-76.50	20231018	4350	4.25	20240911	0.00	N	234920	500	67 억		71213	N	N	0	N	00	N
152	20241004	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	120	2	2.63	4241795	932	9.46	4705	4705	4520	5920	3195	4560	4551.28	0.53	0	581	4963	4761	4658	4456	4353	4712	4407	68	1360	500	2730	5	1	13530910	633	-6.11	1.96	12	0.01	-766.00	2391.00	19300	20231018	-75.75	4350	20240911	7.59	10850	-56.87	20240117	4350	7.59	20240911	19300	-75.75	20231018	4350	7.59	20240911	0.00	N	234920	500	67 억		71213	N	N	0	N	00	N
153	20241002	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-85	5	-1.83	45823670	9851	84.82	4560	4860	4555	6030	3255	4645	4651.68	0.55	0	-2727	4911	4777	4711	4577	4511	4745	4545	68	1385	500	2780	5	1	13530910	617	-5.95	1.91	12	0.07	-766.00	2391.00	19300	20231018	-76.37	4350	20240911	4.83	10850	-57.97	20240117	4350	4.83	20240911	19300	-76.37	20231018	4350	4.83	20240911	0.00	N	234920	500	67 억		73940	N	N	0	N	00	N
154	20241002	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-5	5	-0.11	43549135	9354	80.54	4560	4860	4555	6030	3255	4645	4655.67	0.55	0	-2631	4911	4777	4711	4577	4511	4745	4545	68	1385	500	2780	5	1	13530910	628	-6.06	1.94	12	0.07	-766.00	2391.00	19300	20231018	-75.96	4350	20240911	6.67	10850	-57.24	20240117	4350	6.67	20240911	19300	-75.96	20231018	4350	6.67	20240911	0.00	N	234920	500	67 억		73940	N	N	0	N	00	N
155	20241002	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	0	3	0.00	40372010	8670	74.65	4560	4860	4555	6030	3255	4645	4656.52	0.55	0	-1947	4911	4777	4711	4577	4511	4745	4545	68	1385	500	2780	5	1	13530910	629	-6.06	1.94	12	0.06	-766.00	2391.00	19300	20231018	-75.93	4350	20240911	6.78	10850	-57.19	20240117	4350	6.78	20240911	19300	-75.93	20231018	4350	6.78	20240911	0.00	N	234920	500	67 억		73940	N	N	0	N	00	N
156	20241002	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	25	2	0.54	38376040	8241	70.96	4560	4860	4555	6030	3255	4645	4656.72	0.55	0	-1897	4911	4777	4711	4577	4511	4745	4545	68	1385	500	2780	5	1	13530910	632	-6.10	1.95	12	0.06	-766.00	2391.00	19300	20231018	-75.80	4350	20240911	7.36	10850	-56.96	20240117	4350	7.36	20240911	19300	-75.80	20231018	4350	7.36	20240911	0.00	N	234920	500	67 억		73940	N	N	0	N	00	N
157	20241002	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	55	2	1.18	31725135	6823	58.75	4560	4860	4555	6030	3255	4645	4649.73	0.55	0	-788	4911	4777	4711	4577	4511	4745	4545	68	1385	500	2780	5	1	13530910	636	-6.14	1.97	12	0.05	-766.00	2391.00	19300	20231018	-75.65	4350	20240911	8.05	10850	-56.68	20240117	4350	8.05	20240911	19300	-75.65	20231018	4350	8.05	20240911	0.00	N	234920	500	67 억		73940	N	N	0	N	00	N
158	20241002	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	15	2	0.32	29653470	6379	54.93	4560	4860	4555	6030	3255	4645	4648.61	0.55	0	-782	4911	4777	4711	4577	4511	4745	4545	68	1385	500	2780	5	1	13530910	631	-6.08	1.95	12	0.05	-766.00	2391.00	19300	20231018	-75.85	4350	20240911	7.13	10850	-57.05	20240117	4350	7.13	20240911	19300	-75.85	20231018	4350	7.13	20240911	0.00	N	234920	500	67 억		73940	N	N	0	N	00	N
159	20241002	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-10	5	-0.22	26542695	5709	49.16	4560	4860	4555	6030	3255	4645	4649.27	0.55	0	-933	4911	4777	4711	4577	4511	4745	4545	68	1385	500	2780	5	1	13530910	627	-6.05	1.94	12	0.04	-766.00	2391.00	19300	20231018	-75.98	4350	20240911	6.55	10850	-57.28	20240117	4350	6.55	20240911	19300	-75.98	20231018	4350	6.55	20240911	0.00	N	234920	500	67 억		73940	N	N	0	N	00	N
160	20241002	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-35	5	-0.75	13988195	2982	25.68	4560	4860	4560	6030	3255	4645	4690.88	0.55	0	128	4911	4777	4711	4577	4511	4745	4545	68	1385	500	2780	5	1	13530910	624	-6.02	1.93	12	0.02	-766.00	2391.00	19300	20231018	-76.11	4350	20240911	5.98	10850	-57.51	20240117	4350	5.98	20240911	19300	-76.11	20231018	4350	5.98	20240911	0.00	N	234920	500	67 억		73940	N	N	0	N	00	N