KissMeData/096630/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	160819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	750	63	2	9.17	743832075	1020056	377.83	701	765	673	893	481	687	729.21	2.92	0	274347	724	705	696	677	668	701	673	158	206	200	480	1	1	79052205	593	-57.69	0.77	12	1.29	-13.00	980.00	2410	20231129	-68.88	673	20241031	11.44	2250	-66.67	20240523	673	11.44	20241031	2410	-68.88	20231129	673	11.44	20241031	1.54	N	096630	200	158 억		2311874	N	N	0	N	00	N
3	20241031	150830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	740	53	2	7.71	701970250	963796	356.99	701	765	673	893	481	687	728.34	2.92	0	261387	724	705	696	677	668	701	673	158	206	200	480	1	1	79052205	585	-56.92	0.76	12	1.22	-13.00	980.00	2410	20231129	-69.29	673	20241031	9.96	2250	-67.11	20240523	673	9.96	20241031	2410	-69.29	20231129	673	9.96	20241031	1.54	N	096630	200	158 억		2311874	N	N	0	N	00	N
4	20241031	140829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	743	56	2	8.15	660770801	908145	336.38	701	765	673	893	481	687	727.61	2.92	0	229644	724	705	696	677	668	701	673	158	206	200	480	1	1	79052205	587	-57.15	0.76	12	1.15	-13.00	980.00	2410	20231129	-69.17	673	20241031	10.40	2250	-66.98	20240523	673	10.40	20241031	2410	-69.17	20231129	673	10.40	20241031	1.54	N	096630	200	158 억		2311874	N	N	0	N	00	N
5	20241031	130828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	723	36	2	5.24	486659752	676319	250.51	701	759	673	893	481	687	719.58	2.92	0	160184	724	705	696	677	668	701	673	158	206	200	480	1	1	79052205	572	-55.62	0.74	12	0.86	-13.00	980.00	2410	20231129	-70.00	673	20241031	7.43	2250	-67.87	20240523	673	7.43	20241031	2410	-70.00	20231129	673	7.43	20241031	1.54	N	096630	200	158 억		2311874	N	N	0	N	00	N
6	20241031	120829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	718	31	2	4.51	225673004	322394	119.41	701	722	673	893	481	687	700.00	2.92	0	117575	724	705	696	677	668	701	673	158	206	200	480	1	1	79052205	568	-55.23	0.73	12	0.41	-13.00	980.00	2410	20231129	-70.21	673	20241031	6.69	2250	-68.09	20240523	673	6.69	20241031	2410	-70.21	20231129	673	6.69	20241031	1.54	N	096630	200	158 억		2311874	N	N	0	N	00	N
7	20241031	110828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	709	22	2	3.20	135385213	196355	72.73	701	712	673	893	481	687	689.49	2.92	0	58769	724	705	696	677	668	701	673	158	206	200	480	1	1	79052205	560	-54.54	0.72	12	0.25	-13.00	980.00	2410	20231129	-70.58	673	20241031	5.35	2250	-68.49	20240523	673	5.35	20241031	2410	-70.58	20231129	673	5.35	20241031	1.54	N	096630	200	158 억		2311874	N	N	0	N	00	N
8	20241031	100827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	685	-2	5	-0.29	65632528	96248	35.65	701	701	673	893	481	687	681.91	2.92	0	1074	724	705	696	677	668	701	673	158	206	200	480	1	1	79052205	542	-52.69	0.70	12	0.12	-13.00	980.00	2410	20231129	-71.58	673	20241031	1.78	2250	-69.56	20240523	673	1.78	20241031	2410	-71.58	20231129	673	1.78	20241031	1.54	N	096630	200	158 억		2311874	N	N	0	N	00	N
9	20241031	090825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	679	-8	5	-1.16	18752210	27467	10.17	701	701	673	893	481	687	682.70	2.92	0	-15443	724	705	696	677	668	701	673	158	206	200	480	1	1	79052205	537	-52.23	0.69	12	0.03	-13.00	980.00	2410	20231129	-71.83	673	20241031	0.89	2250	-69.82	20240523	673	0.89	20241031	2410	-71.83	20231129	673	0.89	20241031	1.54	N	096630	200	158 억		2311874	N	N	0	N	00	N
10	20241030	160823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	687	-16	5	-2.28	186842128	268194	162.82	709	715	687	913	493	703	696.67	2.94	0	-9021	727	714	708	695	689	712	693	158	210	200	490	1	1	79052205	543	-52.85	0.70	12	0.34	-13.00	980.00	2410	20231129	-71.49	687	20241030	0.00	2250	-69.47	20240523	687	0.00	20241030	2410	-71.49	20231129	687	0.00	20241030	1.54	N	096630	200	158 억		2325051	N	N	0	N	00	N
11	20241030	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	-5	5	-0.71	116294587	166074	100.82	709	715	694	913	493	703	700.26	2.94	0	-8840	727	714	708	695	689	712	693	158	210	200	490	1	1	79052205	552	-53.69	0.71	12	0.21	-13.00	980.00	2410	20231129	-71.04	689	20241025	1.31	2250	-68.98	20240523	689	1.31	20241025	2410	-71.04	20231129	689	1.31	20241025	1.54	N	096630	200	158 억		2325051	N	N	0	N	00	N
12	20241030	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	700	-3	5	-0.43	84065323	119814	72.74	709	715	696	913	493	703	701.63	2.94	0	-6247	727	714	708	695	689	712	693	158	210	200	490	1	1	79052205	553	-53.85	0.71	12	0.15	-13.00	980.00	2410	20231129	-70.95	689	20241025	1.60	2250	-68.89	20240523	689	1.60	20241025	2410	-70.95	20231129	689	1.60	20241025	1.54	N	096630	200	158 억		2325051	N	N	0	N	00	N
13	20241030	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	704	1	2	0.14	74603219	106351	64.57	709	715	696	913	493	703	701.48	2.94	0	-2222	727	714	708	695	689	712	693	158	210	200	490	1	1	79052205	557	-54.15	0.72	12	0.13	-13.00	980.00	2410	20231129	-70.79	689	20241025	2.18	2250	-68.71	20240523	689	2.18	20241025	2410	-70.79	20231129	689	2.18	20241025	1.54	N	096630	200	158 억		2325051	N	N	0	N	00	N
14	20241030	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	702	-1	5	-0.14	68109623	97107	58.95	709	715	696	913	493	703	701.39	2.94	0	1071	727	714	708	695	689	712	693	158	210	200	490	1	1	79052205	555	-54.00	0.72	12	0.12	-13.00	980.00	2410	20231129	-70.87	689	20241025	1.89	2250	-68.80	20240523	689	1.89	20241025	2410	-70.87	20231129	689	1.89	20241025	1.54	N	096630	200	158 억		2325051	N	N	0	N	00	N
15	20241030	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	-5	5	-0.71	56931801	81167	49.28	709	715	696	913	493	703	701.42	2.94	0	-2621	727	714	708	695	689	712	693	158	210	200	490	1	1	79052205	552	-53.69	0.71	12	0.10	-13.00	980.00	2410	20231129	-71.04	689	20241025	1.31	2250	-68.98	20240523	689	1.31	20241025	2410	-71.04	20231129	689	1.31	20241025	1.54	N	096630	200	158 억		2325051	N	N	0	N	00	N
16	20241030	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	701	-2	5	-0.28	40669988	57919	35.16	709	715	696	913	493	703	702.19	2.94	0	-2834	727	714	708	695	689	712	693	158	210	200	490	1	1	79052205	554	-53.92	0.72	12	0.07	-13.00	980.00	2410	20231129	-70.91	689	20241025	1.74	2250	-68.84	20240523	689	1.74	20241025	2410	-70.91	20231129	689	1.74	20241025	1.54	N	096630	200	158 억		2325051	N	N	0	N	00	N
17	20241030	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	702	-1	5	-0.14	4814454	6840	4.15	709	709	702	913	493	703	703.87	2.94	0	2366	727	714	708	695	689	712	693	158	210	200	490	1	1	79052205	555	-54.00	0.72	12	0.01	-13.00	980.00	2410	20231129	-70.87	689	20241025	1.89	2250	-68.80	20240523	689	1.89	20241025	2410	-70.87	20231129	689	1.89	20241025	1.54	N	096630	200	158 억		2325051	N	N	0	N	00	N
18	20241029	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	703	-12	5	-1.68	116172467	164646	88.24	714	721	702	929	501	715	705.60	2.97	0	-25875	736	725	709	698	682	731	704	158	214	200	500	1	1	79052205	556	-54.08	0.72	12	0.21	-13.00	980.00	2410	20231129	-70.83	689	20241025	2.03	2250	-68.76	20240523	689	2.03	20241025	2410	-70.83	20231129	689	2.03	20241025	1.47	N	096630	200	158 억		2346906	N	N	0	N	00	N
19	20241029	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	706	-9	5	-1.26	98902607	140117	75.10	714	721	702	929	501	715	705.86	2.97	0	-34829	736	725	709	698	682	731	704	158	214	200	500	1	1	79052205	558	-54.31	0.72	12	0.18	-13.00	980.00	2410	20231129	-70.71	689	20241025	2.47	2250	-68.62	20240523	689	2.47	20241025	2410	-70.71	20231129	689	2.47	20241025	1.47	N	096630	200	158 억		2346906	N	N	0	N	00	N
20	20241029	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	-7	5	-0.98	85208318	120729	64.71	714	721	702	929	501	715	705.78	2.97	0	-37037	736	725	709	698	682	731	704	158	214	200	500	1	1	79052205	560	-54.46	0.72	12	0.15	-13.00	980.00	2410	20231129	-70.62	689	20241025	2.76	2250	-68.53	20240523	689	2.76	20241025	2410	-70.62	20231129	689	2.76	20241025	1.47	N	096630	200	158 억		2346906	N	N	0	N	00	N
21	20241029	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	703	-12	5	-1.68	75298538	106670	57.17	714	721	702	929	501	715	705.90	2.97	0	-37881	736	725	709	698	682	731	704	158	214	200	500	1	1	79052205	556	-54.08	0.72	12	0.13	-13.00	980.00	2410	20231129	-70.83	689	20241025	2.03	2250	-68.76	20240523	689	2.03	20241025	2410	-70.83	20231129	689	2.03	20241025	1.47	N	096630	200	158 억		2346906	N	N	0	N	00	N
22	20241029	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	702	-13	5	-1.82	63911625	90455	48.48	714	721	702	929	501	715	706.56	2.97	0	-36645	736	725	709	698	682	731	704	158	214	200	500	1	1	79052205	555	-54.00	0.72	12	0.11	-13.00	980.00	2410	20231129	-70.87	689	20241025	1.89	2250	-68.80	20240523	689	1.89	20241025	2410	-70.87	20231129	689	1.89	20241025	1.47	N	096630	200	158 억		2346906	N	N	0	N	00	N
23	20241029	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	-8	5	-1.12	39664863	56029	30.03	714	721	704	929	501	715	707.93	2.97	0	-21992	736	725	709	698	682	731	704	158	214	200	500	1	1	79052205	559	-54.38	0.72	12	0.07	-13.00	980.00	2410	20231129	-70.66	689	20241025	2.61	2250	-68.58	20240523	689	2.61	20241025	2410	-70.66	20231129	689	2.61	20241025	1.47	N	096630	200	158 억		2346906	N	N	0	N	00	N
24	20241029	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	712	-3	5	-0.42	22516814	31744	17.01	714	721	705	929	501	715	709.33	2.97	0	-21559	736	725	709	698	682	731	704	158	214	200	500	1	1	79052205	563	-54.77	0.73	12	0.04	-13.00	980.00	2410	20231129	-70.46	689	20241025	3.34	2250	-68.36	20240523	689	3.34	20241025	2410	-70.46	20231129	689	3.34	20241025	1.47	N	096630	200	158 억		2346906	N	N	0	N	00	N
25	20241028	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	715	7	2	0.99	132235821	186322	35.27	697	720	693	920	496	708	709.72	2.88	0	69434	756	731	710	685	664	721	675	158	212	200	490	1	1	79052205	565	-55.00	0.73	12	0.24	-13.00	980.00	2410	20231129	-70.33	689	20241025	3.77	2250	-68.22	20240523	689	3.77	20241025	2410	-70.33	20231129	689	3.77	20241025	1.47	N	096630	200	158 억		2276707	N	N	0	N	00	N
26	20241028	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	716	8	2	1.13	130076224	183304	34.70	697	720	693	920	496	708	709.62	2.88	0	69679	756	731	710	685	664	721	675	158	212	200	490	1	1	79052205	566	-55.08	0.73	12	0.23	-13.00	980.00	2410	20231129	-70.29	689	20241025	3.92	2250	-68.18	20240523	689	3.92	20241025	2410	-70.29	20231129	689	3.92	20241025	1.47	N	096630	200	158 억		2276707	N	N	0	N	00	N
27	20241028	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	717	9	2	1.27	125108322	176363	33.39	697	720	693	920	496	708	709.38	2.88	0	71161	756	731	710	685	664	721	675	158	212	200	490	1	1	79052205	567	-55.15	0.73	12	0.22	-13.00	980.00	2410	20231129	-70.25	689	20241025	4.06	2250	-68.13	20240523	689	4.06	20241025	2410	-70.25	20231129	689	4.06	20241025	1.47	N	096630	200	158 억		2276707	N	N	0	N	00	N
28	20241028	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	711	3	2	0.42	118311932	166859	31.59	697	720	693	920	496	708	709.05	2.88	0	64671	756	731	710	685	664	721	675	158	212	200	490	1	1	79052205	562	-54.69	0.73	12	0.21	-13.00	980.00	2410	20231129	-70.50	689	20241025	3.19	2250	-68.40	20240523	689	3.19	20241025	2410	-70.50	20231129	689	3.19	20241025	1.47	N	096630	200	158 억		2276707	N	N	0	N	00	N
29	20241028	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	0	3	0.00	108808720	153490	29.06	697	720	693	920	496	708	708.90	2.88	0	60367	756	731	710	685	664	721	675	158	212	200	490	1	1	79052205	560	-54.46	0.72	12	0.19	-13.00	980.00	2410	20231129	-70.62	689	20241025	2.76	2250	-68.53	20240523	689	2.76	20241025	2410	-70.62	20231129	689	2.76	20241025	1.47	N	096630	200	158 억		2276707	N	N	0	N	00	N
30	20241028	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	711	3	2	0.42	90269203	127375	24.11	697	720	693	920	496	708	708.69	2.88	0	59611	756	731	710	685	664	721	675	158	212	200	490	1	1	79052205	562	-54.69	0.73	12	0.16	-13.00	980.00	2410	20231129	-70.50	689	20241025	3.19	2250	-68.40	20240523	689	3.19	20241025	2410	-70.50	20231129	689	3.19	20241025	1.47	N	096630	200	158 억		2276707	N	N	0	N	00	N
31	20241028	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	714	6	2	0.85	76978117	108698	20.58	697	720	693	920	496	708	708.18	2.88	0	56825	756	731	710	685	664	721	675	158	212	200	490	1	1	79052205	564	-54.92	0.73	12	0.14	-13.00	980.00	2410	20231129	-70.37	689	20241025	3.63	2250	-68.27	20240523	689	3.63	20241025	2410	-70.37	20231129	689	3.63	20241025	1.47	N	096630	200	158 억		2276707	N	N	0	N	00	N
32	20241028	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	719	11	2	1.55	56643640	80270	15.20	697	719	693	920	496	708	705.66	2.88	0	43988	756	731	710	685	664	721	675	158	212	200	490	1	1	79052205	568	-55.31	0.73	12	0.10	-13.00	980.00	2410	20231129	-70.17	689	20241025	4.35	2250	-68.04	20240523	689	4.35	20241025	2410	-70.17	20231129	689	4.35	20241025	1.47	N	096630	200	158 억		2276707	N	N	0	N	00	N
33	20241025	160755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	708	-3	5	-0.42	373066645	526891	159.05	711	735	689	924	498	711	708.05	2.72	0	132917	761	735	723	697	685	730	692	158	213	200	490	1	1	79052205	560	-54.46	0.72	12	0.67	-13.00	980.00	2410	20231129	-70.62	689	20241025	2.76	2250	-68.53	20240523	689	2.76	20241025	2410	-70.62	20231129	689	2.76	20241025	1.48	N	096630	200	158 억		2147433	N	N	0	N	00	N
34	20241025	150801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	723	12	2	1.69	361873895	511205	154.32	711	735	689	924	498	711	707.88	2.72	0	129398	761	735	723	697	685	730	692	158	213	200	490	1	1	79052205	572	-55.62	0.74	12	0.65	-13.00	980.00	2410	20231129	-70.00	689	20241025	4.93	2250	-67.87	20240523	689	4.93	20241025	2410	-70.00	20231129	689	4.93	20241025	1.48	N	096630	200	158 억		2147433	N	N	0	N	00	N
35	20241025	140758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	730	19	2	2.67	315879263	448069	135.26	711	735	689	924	498	711	704.98	2.72	0	152264	761	735	723	697	685	730	692	158	213	200	490	1	1	79052205	577	-56.15	0.74	12	0.57	-13.00	980.00	2410	20231129	-69.71	689	20241025	5.95	2250	-67.56	20240523	689	5.95	20241025	2410	-69.71	20231129	689	5.95	20241025	1.48	N	096630	200	158 억		2147433	N	N	0	N	00	N
36	20241025	130800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	707	-4	5	-0.56	247877041	353807	106.80	711	723	689	924	498	711	700.60	2.72	0	111418	761	735	723	697	685	730	692	158	213	200	490	1	1	79052205	559	-54.38	0.72	12	0.45	-13.00	980.00	2410	20231129	-70.66	689	20241025	2.61	2250	-68.58	20240523	689	2.61	20241025	2410	-70.66	20231129	689	2.61	20241025	1.48	N	096630	200	158 억		2147433	N	N	0	N	00	N
37	20241025	120803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	707	-4	5	-0.56	228931168	327081	98.74	711	723	689	924	498	711	699.92	2.72	0	106813	761	735	723	697	685	730	692	158	213	200	490	1	1	79052205	559	-54.38	0.72	12	0.41	-13.00	980.00	2410	20231129	-70.66	689	20241025	2.61	2250	-68.58	20240523	689	2.61	20241025	2410	-70.66	20231129	689	2.61	20241025	1.48	N	096630	200	158 억		2147433	N	N	0	N	00	N
38	20241025	110757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	702	-9	5	-1.27	204368197	292367	88.26	711	723	689	924	498	711	699.01	2.72	0	84908	761	735	723	697	685	730	692	158	213	200	490	1	1	79052205	555	-54.00	0.72	12	0.37	-13.00	980.00	2410	20231129	-70.87	689	20241025	1.89	2250	-68.80	20240523	689	1.89	20241025	2410	-70.87	20231129	689	1.89	20241025	1.48	N	096630	200	158 억		2147433	N	N	0	N	00	N
39	20241025	100759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	702	-9	5	-1.27	150000540	215026	64.91	711	723	689	924	498	711	697.59	2.72	0	35139	761	735	723	697	685	730	692	158	213	200	490	1	1	79052205	555	-54.00	0.72	12	0.27	-13.00	980.00	2410	20231129	-70.87	689	20241025	1.89	2250	-68.80	20240523	689	1.89	20241025	2410	-70.87	20231129	689	1.89	20241025	1.48	N	096630	200	158 억		2147433	N	N	0	N	00	N
40	20241025	090800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	715	4	2	0.56	4533559	6351	1.92	711	723	711	924	498	711	713.83	2.72	0	61	761	735	723	697	685	730	692	158	213	200	490	1	1	79052205	565	-55.00	0.73	12	0.01	-13.00	980.00	2410	20231129	-70.33	711	20241025	0.56	2250	-68.22	20240523	711	0.56	20241025	2410	-70.33	20231129	711	0.56	20241025	1.48	N	096630	200	158 억		2147433	N	N	0	N	00	N
41	20241024	160745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	711	-34	5	-4.56	237559309	327996	120.24	737	749	711	968	522	745	724.33	2.80	0	-66351	764	754	740	730	716	759	735	158	223	200	520	1	1	79052205	562	-54.69	0.73	12	0.41	-13.00	980.00	2410	20231129	-70.50	711	20241024	0.00	2250	-68.40	20240523	711	0.00	20241024	2410	-70.50	20231129	711	0.00	20241024	1.48	N	096630	200	158 억		2214182	N	N	0	N	00	N
42	20241024	150751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	720	-25	5	-3.36	174186513	239572	87.83	737	749	720	968	522	745	727.07	2.80	0	-66266	764	754	740	730	716	759	735	158	223	200	520	1	1	79052205	569	-55.38	0.73	12	0.30	-13.00	980.00	2410	20231129	-70.12	720	20241024	0.00	2250	-68.00	20240523	720	0.00	20241024	2410	-70.12	20231129	720	0.00	20241024	1.48	N	096630	200	158 억		2214182	N	N	0	N	00	N
43	20241024	140739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	727	-18	5	-2.42	123748608	169720	62.22	737	749	721	968	522	745	729.13	2.80	0	-74689	764	754	740	730	716	759	735	158	223	200	520	1	1	79052205	575	-55.92	0.74	12	0.21	-13.00	980.00	2410	20231129	-69.83	721	20241024	0.83	2250	-67.69	20240523	721	0.83	20241024	2410	-69.83	20231129	721	0.83	20241024	1.48	N	096630	200	158 억		2214182	N	N	0	N	00	N
44	20241024	130749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	725	-20	5	-2.68	119942967	164478	60.30	737	749	721	968	522	745	729.23	2.80	0	-72903	764	754	740	730	716	759	735	158	223	200	520	1	1	79052205	573	-55.77	0.74	12	0.21	-13.00	980.00	2410	20231129	-69.92	721	20241024	0.55	2250	-67.78	20240523	721	0.55	20241024	2410	-69.92	20231129	721	0.55	20241024	1.48	N	096630	200	158 억		2214182	N	N	0	N	00	N
45	20241024	120748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	726	-19	5	-2.55	109273722	149769	54.91	737	749	721	968	522	745	729.62	2.80	0	-65088	764	754	740	730	716	759	735	158	223	200	520	1	1	79052205	574	-55.85	0.74	12	0.19	-13.00	980.00	2410	20231129	-69.88	721	20241024	0.69	2250	-67.73	20240523	721	0.69	20241024	2410	-69.88	20231129	721	0.69	20241024	1.48	N	096630	200	158 억		2214182	N	N	0	N	00	N
46	20241024	110751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	728	-17	5	-2.28	76139954	103999	38.13	737	749	724	968	522	745	732.12	2.80	0	-55116	764	754	740	730	716	759	735	158	223	200	520	1	1	79052205	576	-56.00	0.74	12	0.13	-13.00	980.00	2410	20231129	-69.79	724	20241024	0.55	2250	-67.64	20240523	724	0.55	20241024	2410	-69.79	20231129	724	0.55	20241024	1.48	N	096630	200	158 억		2214182	N	N	0	N	00	N
47	20241024	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	728	-17	5	-2.28	56244191	76599	28.08	737	749	727	968	522	745	734.27	2.80	0	-47551	764	754	740	730	716	759	735	158	223	200	520	1	1	79052205	576	-56.00	0.74	12	0.10	-13.00	980.00	2410	20231129	-69.79	726	20241023	0.28	2250	-67.64	20240523	726	0.28	20241023	2410	-69.79	20231129	726	0.28	20241023	1.48	N	096630	200	158 억		2214182	N	N	0	N	00	N
48	20241024	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	747	2	2	0.27	3751022	5079	1.86	737	747	737	968	522	745	738.54	2.80	0	-3887	764	754	740	730	716	759	735	158	223	200	520	1	1	79052205	591	-57.46	0.76	12	0.01	-13.00	980.00	2410	20231129	-69.00	726	20241023	2.89	2250	-66.80	20240523	726	2.89	20241023	2410	-69.00	20231129	726	2.89	20241023	1.48	N	096630	200	158 억		2214182	N	N	0	N	00	N
49	20241023	160750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	745	10	2	1.36	201021428	272021	78.46	737	750	726	955	515	735	738.98	2.71	0	72646	793	763	749	719	705	757	713	158	220	200	510	1	1	79052205	589	-57.31	0.76	12	0.34	-13.00	980.00	2410	20231129	-69.09	726	20241023	2.62	2250	-66.89	20240523	726	2.62	20241023	2410	-69.09	20231129	726	2.62	20241023	1.47	N	096630	200	158 억		2142177	N	N	0	N	00	N
50	20241023	150804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	747	12	2	1.63	150299136	203572	58.72	737	750	726	955	515	735	738.31	2.71	0	17026	793	763	749	719	705	757	713	158	220	200	510	1	1	79052205	591	-57.46	0.76	12	0.26	-13.00	980.00	2410	20231129	-69.00	726	20241023	2.89	2250	-66.80	20240523	726	2.89	20241023	2410	-69.00	20231129	726	2.89	20241023	1.47	N	096630	200	158 억		2142177	N	N	0	N	00	N
51	20241023	140810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	745	10	2	1.36	134103756	181905	52.47	737	748	726	955	515	735	737.22	2.71	0	11538	793	763	749	719	705	757	713	158	220	200	510	1	1	79052205	589	-57.31	0.76	12	0.23	-13.00	980.00	2410	20231129	-69.09	726	20241023	2.62	2250	-66.89	20240523	726	2.62	20241023	2410	-69.09	20231129	726	2.62	20241023	1.47	N	096630	200	158 억		2142177	N	N	0	N	00	N
52	20241023	130755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	743	8	2	1.09	107121083	145699	42.02	737	747	726	955	515	735	735.22	2.71	0	162	793	763	749	719	705	757	713	158	220	200	510	1	1	79052205	587	-57.15	0.76	12	0.18	-13.00	980.00	2410	20231129	-69.17	726	20241023	2.34	2250	-66.98	20240523	726	2.34	20241023	2410	-69.17	20231129	726	2.34	20241023	1.47	N	096630	200	158 억		2142177	N	N	0	N	00	N
53	20241023	120752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	745	10	2	1.36	84102620	114730	33.09	737	745	726	955	515	735	733.05	2.71	0	3725	793	763	749	719	705	757	713	158	220	200	510	1	1	79052205	589	-57.31	0.76	12	0.15	-13.00	980.00	2410	20231129	-69.09	726	20241023	2.62	2250	-66.89	20240523	726	2.62	20241023	2410	-69.09	20231129	726	2.62	20241023	1.47	N	096630	200	158 억		2142177	N	N	0	N	00	N
54	20241023	110748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	740	5	2	0.68	77950862	106440	30.70	737	745	726	955	515	735	732.34	2.71	0	3559	793	763	749	719	705	757	713	158	220	200	510	1	1	79052205	585	-56.92	0.76	12	0.13	-13.00	980.00	2410	20231129	-69.29	726	20241023	1.93	2250	-67.11	20240523	726	1.93	20241023	2410	-69.29	20231129	726	1.93	20241023	1.47	N	096630	200	158 억		2142177	N	N	0	N	00	N
55	20241023	100752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	733	-2	5	-0.27	53941893	73681	21.25	737	745	726	955	515	735	732.10	2.71	0	8022	793	763	749	719	705	757	713	158	220	200	510	1	1	79052205	579	-56.38	0.75	12	0.09	-13.00	980.00	2410	20231129	-69.59	726	20241023	0.96	2250	-67.42	20240523	726	0.96	20241023	2410	-69.59	20231129	726	0.96	20241023	1.47	N	096630	200	158 억		2142177	N	N	0	N	00	N
56	20241023	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	745	10	2	1.36	4796757	6500	1.87	737	745	736	955	515	735	737.99	2.71	0	3408	793	763	749	719	705	757	713	158	220	200	510	1	1	79052205	589	-57.31	0.76	12	0.01	-13.00	980.00	2410	20231129	-69.09	733	20241018	1.64	2250	-66.89	20240523	733	1.64	20241018	2410	-69.09	20231129	733	1.64	20241018	1.47	N	096630	200	158 억		2142177	N	N	0	N	00	N
57	20241022	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	735	-42	5	-5.41	256188313	345522	146.42	777	779	735	1010	544	777	741.49	2.91	0	-155077	804	790	763	749	722	797	756	158	233	200	540	1	1	79052205	581	-56.54	0.75	12	0.44	-13.00	980.00	2410	20231129	-69.50	733	20241018	0.27	2250	-67.33	20240523	733	0.27	20241018	2410	-69.50	20231129	733	0.27	20241018	1.47	N	096630	200	158 억		2298544	N	N	0	N	00	N
58	20241022	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	742	-35	5	-4.50	208542061	280786	118.99	777	779	735	1010	544	777	742.71	2.91	0	-121550	804	790	763	749	722	797	756	158	233	200	540	1	1	79052205	587	-57.08	0.76	12	0.36	-13.00	980.00	2410	20231129	-69.21	733	20241018	1.23	2250	-67.02	20240523	733	1.23	20241018	2410	-69.21	20231129	733	1.23	20241018	1.47	N	096630	200	158 억		2298544	N	N	0	N	00	N
59	20241022	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	738	-39	5	-5.02	179203177	241055	102.15	777	779	735	1010	544	777	743.41	2.91	0	-104236	804	790	763	749	722	797	756	158	233	200	540	1	1	79052205	583	-56.77	0.75	12	0.30	-13.00	980.00	2410	20231129	-69.38	733	20241018	0.68	2250	-67.20	20240523	733	0.68	20241018	2410	-69.38	20231129	733	0.68	20241018	1.47	N	096630	200	158 억		2298544	N	N	0	N	00	N
60	20241022	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	739	-38	5	-4.89	164401814	221041	93.67	777	779	735	1010	544	777	743.76	2.91	0	-95781	804	790	763	749	722	797	756	158	233	200	540	1	1	79052205	584	-56.85	0.75	12	0.28	-13.00	980.00	2410	20231129	-69.34	733	20241018	0.82	2250	-67.16	20240523	733	0.82	20241018	2410	-69.34	20231129	733	0.82	20241018	1.47	N	096630	200	158 억		2298544	N	N	0	N	00	N
61	20241022	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	743	-34	5	-4.38	147847643	198617	84.17	777	779	735	1010	544	777	744.39	2.91	0	-83412	804	790	763	749	722	797	756	158	233	200	540	1	1	79052205	587	-57.15	0.76	12	0.25	-13.00	980.00	2410	20231129	-69.17	733	20241018	1.36	2250	-66.98	20240523	733	1.36	20241018	2410	-69.17	20231129	733	1.36	20241018	1.47	N	096630	200	158 억		2298544	N	N	0	N	00	N
62	20241022	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	741	-36	5	-4.63	137252218	184283	78.09	777	779	735	1010	544	777	744.79	2.91	0	-74335	804	790	763	749	722	797	756	158	233	200	540	1	1	79052205	586	-57.00	0.76	12	0.23	-13.00	980.00	2410	20231129	-69.25	733	20241018	1.09	2250	-67.07	20240523	733	1.09	20241018	2410	-69.25	20231129	733	1.09	20241018	1.47	N	096630	200	158 억		2298544	N	N	0	N	00	N
63	20241022	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	744	-33	5	-4.25	85006096	113715	48.19	777	779	735	1010	544	777	747.54	2.91	0	-69467	804	790	763	749	722	797	756	158	233	200	540	1	1	79052205	588	-57.23	0.76	12	0.14	-13.00	980.00	2410	20231129	-69.13	733	20241018	1.50	2250	-66.93	20240523	733	1.50	20241018	2410	-69.13	20231129	733	1.50	20241018	1.47	N	096630	200	158 억		2298544	N	N	0	N	00	N
64	20241022	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	765	-12	5	-1.54	4768737	6168	2.61	777	779	765	1010	544	777	773.14	2.91	0	-3669	804	790	763	749	722	797	756	158	233	200	540	1	1	79052205	605	-58.85	0.78	12	0.01	-13.00	980.00	2410	20231129	-68.26	733	20241018	4.37	2250	-66.00	20240523	733	4.37	20241018	2410	-68.26	20231129	733	4.37	20241018	1.47	N	096630	200	158 억		2298544	N	N	0	N	00	N
65	20241021	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	777	33	2	4.44	172825252	230077	61.56	744	777	736	967	521	744	751.06	2.80	0	82692	774	759	746	731	718	752	724	158	223	200	520	1	1	79052205	614	-59.77	0.79	12	0.29	-13.00	980.00	2410	20231129	-67.76	733	20241018	6.00	2250	-65.47	20240523	733	6.00	20241018	2410	-67.76	20231129	733	6.00	20241018	1.41	N	096630	200	158 억		2214858	N	N	0	N	00	N
66	20241021	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	767	23	2	3.09	159627518	213025	57.00	744	768	736	967	521	744	749.34	2.80	0	83451	774	759	746	731	718	752	724	158	223	200	520	1	1	79052205	606	-59.00	0.78	12	0.27	-13.00	980.00	2410	20231129	-68.17	733	20241018	4.64	2250	-65.91	20240523	733	4.64	20241018	2410	-68.17	20231129	733	4.64	20241018	1.41	N	096630	200	158 억		2214858	N	N	0	N	00	N
67	20241021	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	751	7	2	0.94	126194948	169027	45.22	744	756	736	967	521	744	746.60	2.80	0	64911	774	759	746	731	718	752	724	158	223	200	520	1	1	79052205	594	-57.77	0.77	12	0.21	-13.00	980.00	2410	20231129	-68.84	733	20241018	2.46	2250	-66.62	20240523	733	2.46	20241018	2410	-68.84	20231129	733	2.46	20241018	1.41	N	096630	200	158 억		2214858	N	N	0	N	00	N
68	20241021	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	749	5	2	0.67	90964678	121805	32.59	744	756	736	967	521	744	746.81	2.80	0	27982	774	759	746	731	718	752	724	158	223	200	520	1	1	79052205	592	-57.62	0.76	12	0.15	-13.00	980.00	2410	20231129	-68.92	733	20241018	2.18	2250	-66.71	20240523	733	2.18	20241018	2410	-68.92	20231129	733	2.18	20241018	1.41	N	096630	200	158 억		2214858	N	N	0	N	00	N
69	20241021	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	755	11	2	1.48	77559237	103884	27.79	744	756	736	967	521	744	746.59	2.80	0	27523	774	759	746	731	718	752	724	158	223	200	520	1	1	79052205	597	-58.08	0.77	12	0.13	-13.00	980.00	2410	20231129	-68.67	733	20241018	3.00	2250	-66.44	20240523	733	3.00	20241018	2410	-68.67	20231129	733	3.00	20241018	1.41	N	096630	200	158 억		2214858	N	N	0	N	00	N
70	20241021	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	751	7	2	0.94	57480015	77196	20.65	744	752	736	967	521	744	744.60	2.80	0	9986	774	759	746	731	718	752	724	158	223	200	520	1	1	79052205	594	-57.77	0.77	12	0.10	-13.00	980.00	2410	20231129	-68.84	733	20241018	2.46	2250	-66.62	20240523	733	2.46	20241018	2410	-68.84	20231129	733	2.46	20241018	1.41	N	096630	200	158 억		2214858	N	N	0	N	00	N
71	20241021	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	748	4	2	0.54	41159462	55403	14.82	744	752	736	967	521	744	742.91	2.80	0	-2509	774	759	746	731	718	752	724	158	223	200	520	1	1	79052205	591	-57.54	0.76	12	0.07	-13.00	980.00	2410	20231129	-68.96	733	20241018	2.05	2250	-66.76	20240523	733	2.05	20241018	2410	-68.96	20231129	733	2.05	20241018	1.41	N	096630	200	158 억		2214858	N	N	0	N	00	N
72	20241021	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	742	-2	5	-0.27	5455938	7341	1.96	744	749	742	967	521	744	743.21	2.80	0	-3449	774	759	746	731	718	752	724	158	223	200	520	1	1	79052205	587	-57.08	0.76	12	0.01	-13.00	980.00	2410	20231129	-69.21	733	20241018	1.23	2250	-67.02	20240523	733	1.23	20241018	2410	-69.21	20231129	733	1.23	20241018	1.41	N	096630	200	158 억		2214858	N	N	0	N	00	N
73	20241018	160742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	744	-10	5	-1.33	276452683	372092	84.76	753	761	733	980	528	754	742.97	2.78	0	16361	797	775	762	740	727	769	734	158	226	200	520	1	1	79052205	588	-57.23	0.76	12	0.47	-13.00	980.00	2410	20231129	-69.13	733	20241018	1.50	2250	-66.93	20240523	733	1.50	20241018	2410	-69.13	20231129	733	1.50	20241018	1.45	N	096630	200	158 억		2196882	N	N	0	N	00	N
74	20241018	150802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	743	-11	5	-1.46	268384547	361217	82.28	753	761	733	980	528	754	743.00	2.78	0	14263	797	775	762	740	727	769	734	158	226	200	520	1	1	79052205	587	-57.15	0.76	12	0.46	-13.00	980.00	2410	20231129	-69.17	733	20241018	1.36	2250	-66.98	20240523	733	1.36	20241018	2410	-69.17	20231129	733	1.36	20241018	1.45	N	096630	200	158 억		2196882	N	N	0	N	00	N
75	20241018	140802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	736	-18	5	-2.39	241979333	325507	74.15	753	761	733	980	528	754	743.39	2.78	0	-16275	797	775	762	740	727	769	734	158	226	200	520	1	1	79052205	582	-56.62	0.75	12	0.41	-13.00	980.00	2410	20231129	-69.46	733	20241018	0.41	2250	-67.29	20240523	733	0.41	20241018	2410	-69.46	20231129	733	0.41	20241018	1.45	N	096630	200	158 억		2196882	N	N	0	N	00	N
76	20241018	130749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	738	-16	5	-2.12	218403945	293433	66.84	753	761	735	980	528	754	744.31	2.78	0	-18766	797	775	762	740	727	769	734	158	226	200	520	1	1	79052205	583	-56.77	0.75	12	0.37	-13.00	980.00	2410	20231129	-69.38	735	20241018	0.41	2250	-67.20	20240523	735	0.41	20241018	2410	-69.38	20231129	735	0.41	20241018	1.45	N	096630	200	158 억		2196882	N	N	0	N	00	N
77	20241018	120800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	740	-14	5	-1.86	198208121	266056	60.61	753	761	736	980	528	754	744.99	2.78	0	-19329	797	775	762	740	727	769	734	158	226	200	520	1	1	79052205	585	-56.92	0.76	12	0.34	-13.00	980.00	2410	20231129	-69.29	736	20241018	0.54	2250	-67.11	20240523	736	0.54	20241018	2410	-69.29	20231129	736	0.54	20241018	1.45	N	096630	200	158 억		2196882	N	N	0	N	00	N
78	20241018	110752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	742	-12	5	-1.59	144249170	193368	44.05	753	761	737	980	528	754	745.98	2.78	0	-23291	797	775	762	740	727	769	734	158	226	200	520	1	1	79052205	587	-57.08	0.76	12	0.24	-13.00	980.00	2410	20231129	-69.21	737	20241018	0.68	2250	-67.02	20240523	737	0.68	20241018	2410	-69.21	20231129	737	0.68	20241018	1.45	N	096630	200	158 억		2196882	N	N	0	N	00	N
79	20241018	100743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	749	-5	5	-0.66	60682060	80698	18.38	753	761	748	980	528	754	751.96	2.78	0	-28828	797	775	762	740	727	769	734	158	226	200	520	1	1	79052205	592	-57.62	0.76	12	0.10	-13.00	980.00	2410	20231129	-68.92	748	20241018	0.13	2250	-66.71	20240523	748	0.13	20241018	2410	-68.92	20231129	748	0.13	20241018	1.45	N	096630	200	158 억		2196882	N	N	0	N	00	N
80	20241018	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	761	7	2	0.93	9311381	12284	2.80	753	761	753	980	528	754	758.01	2.78	0	-5638	797	775	762	740	727	769	734	158	226	200	520	1	1	79052205	602	-58.54	0.78	12	0.02	-13.00	980.00	2410	20231129	-68.42	749	20241017	1.60	2250	-66.18	20240523	749	1.60	20241017	2410	-68.42	20231129	749	1.60	20241017	1.45	N	096630	200	158 억		2196882	N	N	0	N	00	N
81	20241017	160745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	754	-24	5	-3.08	333241521	438503	109.91	778	784	749	1011	545	778	759.96	2.81	0	-25566	802	790	781	769	760	785	764	158	233	200	540	1	1	79052205	596	-58.00	0.77	12	0.55	-13.00	980.00	2410	20231129	-68.71	749	20241017	0.67	2250	-66.49	20240523	749	0.67	20241017	2410	-68.71	20231129	749	0.67	20241017	1.46	N	096630	200	158 억		2222300	N	N	0	N	00	N
82	20241017	150747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	759	-19	5	-2.44	312202180	410681	102.93	778	784	749	1011	545	778	760.21	2.81	0	-32577	802	790	781	769	760	785	764	158	233	200	540	1	1	79052205	600	-58.38	0.77	12	0.52	-13.00	980.00	2410	20231129	-68.51	749	20241017	1.34	2250	-66.27	20240523	749	1.34	20241017	2410	-68.51	20231129	749	1.34	20241017	1.46	N	096630	200	158 억		2222300	N	N	0	N	00	N
83	20241017	140748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	764	-14	5	-1.80	280501006	368872	92.45	778	784	749	1011	545	778	760.43	2.81	0	-35597	802	790	781	769	760	785	764	158	233	200	540	1	1	79052205	604	-58.77	0.78	12	0.47	-13.00	980.00	2410	20231129	-68.30	749	20241017	2.00	2250	-66.04	20240523	749	2.00	20241017	2410	-68.30	20231129	749	2.00	20241017	1.46	N	096630	200	158 억		2222300	N	N	0	N	00	N
84	20241017	130745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	766	-12	5	-1.54	274083134	360459	90.35	778	784	749	1011	545	778	760.37	2.81	0	-36339	802	790	781	769	760	785	764	158	233	200	540	1	1	79052205	606	-58.92	0.78	12	0.46	-13.00	980.00	2410	20231129	-68.22	749	20241017	2.27	2250	-65.96	20240523	749	2.27	20241017	2410	-68.22	20231129	749	2.27	20241017	1.46	N	096630	200	158 억		2222300	N	N	0	N	00	N
85	20241017	120749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	759	-19	5	-2.44	243059522	319870	80.17	778	784	749	1011	545	778	759.87	2.81	0	-35038	802	790	781	769	760	785	764	158	233	200	540	1	1	79052205	600	-58.38	0.77	12	0.40	-13.00	980.00	2410	20231129	-68.51	749	20241017	1.34	2250	-66.27	20240523	749	1.34	20241017	2410	-68.51	20231129	749	1.34	20241017	1.46	N	096630	200	158 억		2222300	N	N	0	N	00	N
86	20241017	110748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	754	-24	5	-3.08	214746421	282509	70.81	778	784	749	1011	545	778	760.14	2.81	0	-34446	802	790	781	769	760	785	764	158	233	200	540	1	1	79052205	596	-58.00	0.77	12	0.36	-13.00	980.00	2410	20231129	-68.71	749	20241017	0.67	2250	-66.49	20240523	749	0.67	20241017	2410	-68.71	20231129	749	0.67	20241017	1.46	N	096630	200	158 억		2222300	N	N	0	N	00	N
87	20241017	100747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	751	-27	5	-3.47	142849705	187342	46.96	778	784	749	1011	545	778	762.51	2.81	0	-41523	802	790	781	769	760	785	764	158	233	200	540	1	1	79052205	594	-57.77	0.77	12	0.24	-13.00	980.00	2410	20231129	-68.84	749	20241017	0.27	2250	-66.62	20240523	749	0.27	20241017	2410	-68.84	20231129	749	0.27	20241017	1.46	N	096630	200	158 억		2222300	N	N	0	N	00	N
88	20241017	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	778	0	3	0.00	3667107	4708	1.18	778	784	778	1011	545	778	778.91	2.81	0	442	802	790	781	769	760	785	764	158	233	200	540	1	1	79052205	615	-59.85	0.79	12	0.01	-13.00	980.00	2410	20231129	-67.72	755	20240923	3.05	2250	-65.42	20240523	755	3.05	20240923	2410	-67.72	20231129	755	3.05	20240923	1.46	N	096630	200	158 억		2222300	N	N	0	N	00	N
89	20241016	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	778	-6	5	-0.77	310913045	398587	119.94	783	793	772	1019	549	784	780.04	2.92	0	-83655	826	805	792	771	758	798	764	158	235	200	540	1	1	79052205	615	-59.85	0.79	12	0.50	-13.00	980.00	2410	20231129	-67.72	755	20240923	3.05	2250	-65.42	20240523	755	3.05	20240923	2410	-67.72	20231129	755	3.05	20240923	1.45	N	096630	200	158 억		2308255	N	N	0	N	00	N
90	20241016	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	773	-11	5	-1.40	301823333	386889	116.42	783	793	772	1019	549	784	780.13	2.92	0	-81343	826	805	792	771	758	798	764	158	235	200	540	1	1	79052205	611	-59.46	0.79	12	0.49	-13.00	980.00	2410	20231129	-67.93	755	20240923	2.38	2250	-65.64	20240523	755	2.38	20240923	2410	-67.93	20231129	755	2.38	20240923	1.45	N	096630	200	158 억		2308255	N	N	0	N	00	N
91	20241016	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	775	-9	5	-1.15	236971582	303134	91.22	783	793	774	1019	549	784	781.74	2.92	0	-74607	826	805	792	771	758	798	764	158	235	200	540	1	1	79052205	613	-59.62	0.79	12	0.38	-13.00	980.00	2410	20231129	-67.84	755	20240923	2.65	2250	-65.56	20240523	755	2.65	20240923	2410	-67.84	20231129	755	2.65	20240923	1.45	N	096630	200	158 억		2308255	N	N	0	N	00	N
92	20241016	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	784	0	3	0.00	106968409	136539	41.09	783	793	777	1019	549	784	783.43	2.92	0	17544	826	805	792	771	758	798	764	158	235	200	540	1	1	79052205	620	-60.31	0.80	12	0.17	-13.00	980.00	2410	20231129	-67.47	755	20240923	3.84	2250	-65.16	20240523	755	3.84	20240923	2410	-67.47	20231129	755	3.84	20240923	1.45	N	096630	200	158 억		2308255	N	N	0	N	00	N
93	20241016	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	788	4	2	0.51	93222992	118997	35.81	783	793	777	1019	549	784	783.41	2.92	0	16833	826	805	792	771	758	798	764	158	235	200	540	1	1	79052205	623	-60.62	0.80	12	0.15	-13.00	980.00	2410	20231129	-67.30	755	20240923	4.37	2250	-64.98	20240523	755	4.37	20240923	2410	-67.30	20231129	755	4.37	20240923	1.45	N	096630	200	158 억		2308255	N	N	0	N	00	N
94	20241016	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	786	2	2	0.26	82489347	105324	31.69	783	793	777	1019	549	784	783.20	2.92	0	16928	826	805	792	771	758	798	764	158	235	200	540	1	1	79052205	621	-60.46	0.80	12	0.13	-13.00	980.00	2410	20231129	-67.39	755	20240923	4.11	2250	-65.07	20240523	755	4.11	20240923	2410	-67.39	20231129	755	4.11	20240923	1.45	N	096630	200	158 억		2308255	N	N	0	N	00	N
95	20241016	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	785	1	2	0.13	69248148	88500	26.63	783	793	777	1019	549	784	782.46	2.92	0	13356	826	805	792	771	758	798	764	158	235	200	540	1	1	79052205	621	-60.38	0.80	12	0.11	-13.00	980.00	2410	20231129	-67.43	755	20240923	3.97	2250	-65.11	20240523	755	3.97	20240923	2410	-67.43	20231129	755	3.97	20240923	1.45	N	096630	200	158 억		2308255	N	N	0	N	00	N
96	20241016	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	787	3	2	0.38	9004360	11529	3.47	783	787	779	1019	549	784	781.02	2.92	0	-6099	826	805	792	771	758	798	764	158	235	200	540	1	1	79052205	622	-60.54	0.80	12	0.01	-13.00	980.00	2410	20231129	-67.34	755	20240923	4.24	2250	-65.02	20240523	755	4.24	20240923	2410	-67.34	20231129	755	4.24	20240923	1.45	N	096630	200	158 억		2308255	N	N	0	N	00	N
97	20241015	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	784	-15	5	-1.88	262371457	332023	117.18	800	813	779	1038	560	799	790.22	2.96	0	-37845	820	809	800	789	780	815	795	158	239	200	550	1	1	79052205	620	-60.31	0.80	12	0.42	-13.00	980.00	2410	20231129	-67.47	755	20240923	3.84	2250	-65.16	20240523	755	3.84	20240923	2410	-67.47	20231129	755	3.84	20240923	1.43	N	096630	200	158 억		2343285	N	N	0	N	00	N
98	20241015	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	788	-11	5	-1.38	223297522	282276	99.62	800	813	779	1038	560	799	791.06	2.96	0	-41460	820	809	800	789	780	815	795	158	239	200	550	1	1	79052205	623	-60.62	0.80	12	0.36	-13.00	980.00	2410	20231129	-67.30	755	20240923	4.37	2250	-64.98	20240523	755	4.37	20240923	2410	-67.30	20231129	755	4.37	20240923	1.43	N	096630	200	158 억		2343285	N	N	0	N	00	N
99	20241015	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	783	-16	5	-2.00	202034184	255328	90.11	800	813	779	1038	560	799	791.27	2.96	0	-34664	820	809	800	789	780	815	795	158	239	200	550	1	1	79052205	619	-60.23	0.80	12	0.32	-13.00	980.00	2410	20231129	-67.51	755	20240923	3.71	2250	-65.20	20240523	755	3.71	20240923	2410	-67.51	20231129	755	3.71	20240923	1.43	N	096630	200	158 억		2343285	N	N	0	N	00	N
100	20241015	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	788	-11	5	-1.38	190769791	240993	85.05	800	813	779	1038	560	799	791.60	2.96	0	-33839	820	809	800	789	780	815	795	158	239	200	550	1	1	79052205	623	-60.62	0.80	12	0.30	-13.00	980.00	2410	20231129	-67.30	755	20240923	4.37	2250	-64.98	20240523	755	4.37	20240923	2410	-67.30	20231129	755	4.37	20240923	1.43	N	096630	200	158 억		2343285	N	N	0	N	00	N
101	20241015	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	790	-9	5	-1.13	160670373	202726	71.55	800	813	779	1038	560	799	792.55	2.96	0	-33689	820	809	800	789	780	815	795	158	239	200	550	1	1	79052205	625	-60.77	0.81	12	0.26	-13.00	980.00	2410	20231129	-67.22	755	20240923	4.64	2250	-64.89	20240523	755	4.64	20240923	2410	-67.22	20231129	755	4.64	20240923	1.43	N	096630	200	158 억		2343285	N	N	0	N	00	N
102	20241015	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	789	-10	5	-1.25	137871411	173862	61.36	800	813	779	1038	560	799	792.99	2.96	0	-33260	820	809	800	789	780	815	795	158	239	200	550	1	1	79052205	624	-60.69	0.81	12	0.22	-13.00	980.00	2410	20231129	-67.26	755	20240923	4.50	2250	-64.93	20240523	755	4.50	20240923	2410	-67.26	20231129	755	4.50	20240923	1.43	N	096630	200	158 억		2343285	N	N	0	N	00	N
103	20241015	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	796	-3	5	-0.38	67592568	84419	29.79	800	813	790	1038	560	799	800.68	2.96	0	-12885	820	809	800	789	780	815	795	158	239	200	550	1	1	79052205	629	-61.23	0.81	12	0.11	-13.00	980.00	2410	20231129	-66.97	755	20240923	5.43	2250	-64.62	20240523	755	5.43	20240923	2410	-66.97	20231129	755	5.43	20240923	1.43	N	096630	200	158 억		2343285	N	N	0	N	00	N
104	20241015	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	810	11	2	1.38	24828173	30878	10.90	800	813	800	1038	560	799	804.09	2.96	0	16865	820	809	800	789	780	815	795	158	239	200	550	1	1	79052205	640	-62.31	0.83	12	0.04	-13.00	980.00	2410	20231129	-66.39	755	20240923	7.28	2250	-64.00	20240523	755	7.28	20240923	2410	-66.39	20231129	755	7.28	20240923	1.43	N	096630	200	158 억		2343285	N	N	0	N	00	N
105	20241014	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	799	4	2	0.50	226234759	282259	93.68	795	811	791	1033	557	795	801.52	2.89	0	64849	823	808	799	784	775	804	780	158	238	200	550	1	1	79052205	632	-61.46	0.82	12	0.36	-13.00	980.00	2410	20231129	-66.85	755	20240923	5.83	2250	-64.49	20240523	755	5.83	20240923	2410	-66.85	20231129	755	5.83	20240923	1.35	N	096630	200	158 억		2281667	N	N	0	N	00	N
106	20241014	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	804	9	2	1.13	194227673	242064	80.34	795	811	791	1033	557	795	802.38	2.89	0	61142	823	808	799	784	775	804	780	158	238	200	550	1	1	79052205	636	-61.85	0.82	12	0.31	-13.00	980.00	2410	20231129	-66.64	755	20240923	6.49	2250	-64.27	20240523	755	6.49	20240923	2410	-66.64	20231129	755	6.49	20240923	1.35	N	096630	200	158 억		2281667	N	N	0	N	00	N
107	20241014	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	808	13	2	1.64	123502754	153686	51.01	795	811	791	1033	557	795	803.60	2.89	0	40787	823	808	799	784	775	804	780	158	238	200	550	1	1	79052205	639	-62.15	0.82	12	0.19	-13.00	980.00	2410	20231129	-66.47	755	20240923	7.02	2250	-64.09	20240523	755	7.02	20240923	2410	-66.47	20231129	755	7.02	20240923	1.35	N	096630	200	158 억		2281667	N	N	0	N	00	N
108	20241014	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	808	13	2	1.64	111231693	138470	45.96	795	811	791	1033	557	795	803.29	2.89	0	32635	823	808	799	784	775	804	780	158	238	200	550	1	1	79052205	639	-62.15	0.82	12	0.18	-13.00	980.00	2410	20231129	-66.47	755	20240923	7.02	2250	-64.09	20240523	755	7.02	20240923	2410	-66.47	20231129	755	7.02	20240923	1.35	N	096630	200	158 억		2281667	N	N	0	N	00	N
109	20241014	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	800	5	2	0.63	70869968	88498	29.37	795	806	791	1033	557	795	800.81	2.89	0	2094	823	808	799	784	775	804	780	158	238	200	550	1	1	79052205	632	-61.54	0.82	12	0.11	-13.00	980.00	2410	20231129	-66.80	755	20240923	5.96	2250	-64.44	20240523	755	5.96	20240923	2410	-66.80	20231129	755	5.96	20240923	1.35	N	096630	200	158 억		2281667	N	N	0	N	00	N
110	20241014	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	798	3	2	0.38	60783711	75944	25.21	795	806	791	1033	557	795	800.38	2.89	0	2739	823	808	799	784	775	804	780	158	238	200	550	1	1	79052205	631	-61.38	0.81	12	0.10	-13.00	980.00	2410	20231129	-66.89	755	20240923	5.70	2250	-64.53	20240523	755	5.70	20240923	2410	-66.89	20231129	755	5.70	20240923	1.35	N	096630	200	158 억		2281667	N	N	0	N	00	N
111	20241014	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	804	9	2	1.13	37264941	46536	15.45	795	806	791	1033	557	795	800.78	2.89	0	412	823	808	799	784	775	804	780	158	238	200	550	1	1	79052205	636	-61.85	0.82	12	0.06	-13.00	980.00	2410	20231129	-66.64	755	20240923	6.49	2250	-64.27	20240523	755	6.49	20240923	2410	-66.64	20231129	755	6.49	20240923	1.35	N	096630	200	158 억		2281667	N	N	0	N	00	N
112	20241014	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	804	9	2	1.13	14443137	18142	6.02	795	804	791	1033	557	795	796.12	2.89	0	5980	823	808	799	784	775	804	780	158	238	200	550	1	1	79052205	636	-61.85	0.82	12	0.02	-13.00	980.00	2410	20231129	-66.64	755	20240923	6.49	2250	-64.27	20240523	755	6.49	20240923	2410	-66.64	20231129	755	6.49	20240923	1.35	N	096630	200	158 억		2281667	N	N	0	N	00	N
113	20241011	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	795	-12	5	-1.49	241760898	301298	62.37	807	814	790	1049	565	807	802.41	2.93	0	-28446	864	835	819	790	774	827	782	158	242	200	560	1	1	79052205	628	-61.15	0.81	12	0.38	-13.00	980.00	2410	20231129	-67.01	755	20240923	5.30	2250	-64.67	20240523	755	5.30	20240923	2410	-67.01	20231129	755	5.30	20240923	1.36	N	096630	200	158 억		2313925	N	N	0	N	00	N
114	20241011	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	798	-9	5	-1.12	227752683	283715	58.73	807	814	790	1049	565	807	802.75	2.93	0	-19187	864	835	819	790	774	827	782	158	242	200	560	1	1	79052205	631	-61.38	0.81	12	0.36	-13.00	980.00	2410	20231129	-66.89	755	20240923	5.70	2250	-64.53	20240523	755	5.70	20240923	2410	-66.89	20231129	755	5.70	20240923	1.36	N	096630	200	158 억		2313925	N	N	0	N	00	N
115	20241011	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	799	-8	5	-0.99	187994654	233653	48.37	807	814	797	1049	565	807	804.59	2.93	0	-4179	864	835	819	790	774	827	782	158	242	200	560	1	1	79052205	632	-61.46	0.82	12	0.30	-13.00	980.00	2410	20231129	-66.85	755	20240923	5.83	2250	-64.49	20240523	755	5.83	20240923	2410	-66.85	20231129	755	5.83	20240923	1.36	N	096630	200	158 억		2313925	N	N	0	N	00	N
116	20241011	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	806	-1	5	-0.12	105847347	130986	27.12	807	814	805	1049	565	807	808.08	2.93	0	6337	864	835	819	790	774	827	782	158	242	200	560	1	1	79052205	637	-62.00	0.82	12	0.17	-13.00	980.00	2410	20231129	-66.56	755	20240923	6.75	2250	-64.18	20240523	755	6.75	20240923	2410	-66.56	20231129	755	6.75	20240923	1.36	N	096630	200	158 억		2313925	N	N	0	N	00	N
117	20241011	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	808	1	2	0.12	84673776	104720	21.68	807	814	805	1049	565	807	808.57	2.93	0	5184	864	835	819	790	774	827	782	158	242	200	560	1	1	79052205	639	-62.15	0.82	12	0.13	-13.00	980.00	2410	20231129	-66.47	755	20240923	7.02	2250	-64.09	20240523	755	7.02	20240923	2410	-66.47	20231129	755	7.02	20240923	1.36	N	096630	200	158 억		2313925	N	N	0	N	00	N
118	20241011	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	809	2	2	0.25	59179013	73082	15.13	807	814	805	1049	565	807	809.76	2.93	0	8559	864	835	819	790	774	827	782	158	242	200	560	1	1	79052205	640	-62.23	0.83	12	0.09	-13.00	980.00	2410	20231129	-66.43	755	20240923	7.15	2250	-64.04	20240523	755	7.15	20240923	2410	-66.43	20231129	755	7.15	20240923	1.36	N	096630	200	158 억		2313925	N	N	0	N	00	N
119	20241011	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	809	2	2	0.25	44151802	54504	11.28	807	814	805	1049	565	807	810.07	2.93	0	12481	864	835	819	790	774	827	782	158	242	200	560	1	1	79052205	640	-62.23	0.83	12	0.07	-13.00	980.00	2410	20231129	-66.43	755	20240923	7.15	2250	-64.04	20240523	755	7.15	20240923	2410	-66.43	20231129	755	7.15	20240923	1.36	N	096630	200	158 억		2313925	N	N	0	N	00	N
120	20241011	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	813	6	2	0.74	7169724	8856	1.83	807	813	807	1049	565	807	809.59	2.93	0	5128	864	835	819	790	774	827	782	158	242	200	560	1	1	79052205	643	-62.54	0.83	12	0.01	-13.00	980.00	2410	20231129	-66.27	755	20240923	7.68	2250	-63.87	20240523	755	7.68	20240923	2410	-66.27	20231129	755	7.68	20240923	1.36	N	096630	200	158 억		2313925	N	N	0	N	00	N
121	20241010	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	807	-30	5	-3.58	393431548	481471	185.46	837	848	803	1088	586	837	817.16	2.98	0	-42540	887	862	849	824	811	855	817	158	251	200	580	1	1	79052205	638	-62.08	0.82	12	0.61	-13.00	980.00	2410	20231129	-66.51	755	20240923	6.89	2250	-64.13	20240523	755	6.89	20240923	2410	-66.51	20231129	755	6.89	20240923	1.38	N	096630	200	158 억		2354442	N	N	0	N	00	N
122	20241010	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	807	-30	5	-3.58	369609383	451919	174.08	837	848	806	1088	586	837	817.87	2.98	0	-20886	887	862	849	824	811	855	817	158	251	200	580	1	1	79052205	638	-62.08	0.82	12	0.57	-13.00	980.00	2410	20231129	-66.51	755	20240923	6.89	2250	-64.13	20240523	755	6.89	20240923	2410	-66.51	20231129	755	6.89	20240923	1.38	N	096630	200	158 억		2354442	N	N	0	N	00	N
123	20241010	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	814	-23	5	-2.75	286209316	348668	134.31	837	848	810	1088	586	837	820.86	2.98	0	-4600	887	862	849	824	811	855	817	158	251	200	580	1	1	79052205	643	-62.62	0.83	12	0.44	-13.00	980.00	2410	20231129	-66.22	755	20240923	7.81	2250	-63.82	20240523	755	7.81	20240923	2410	-66.22	20231129	755	7.81	20240923	1.38	N	096630	200	158 억		2354442	N	N	0	N	00	N
124	20241010	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	817	-20	5	-2.39	225723813	274157	105.60	837	848	811	1088	586	837	823.34	2.98	0	-10360	887	862	849	824	811	855	817	158	251	200	580	1	1	79052205	646	-62.85	0.83	12	0.35	-13.00	980.00	2410	20231129	-66.10	755	20240923	8.21	2250	-63.69	20240523	755	8.21	20240923	2410	-66.10	20231129	755	8.21	20240923	1.38	N	096630	200	158 억		2354442	N	N	0	N	00	N
125	20241010	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	825	-12	5	-1.43	165209385	200147	77.10	837	848	817	1088	586	837	825.44	2.98	0	-3145	887	862	849	824	811	855	817	158	251	200	580	1	1	79052205	652	-63.46	0.84	12	0.25	-13.00	980.00	2410	20231129	-65.77	755	20240923	9.27	2250	-63.33	20240523	755	9.27	20240923	2410	-65.77	20231129	755	9.27	20240923	1.38	N	096630	200	158 억		2354442	N	N	0	N	00	N
126	20241010	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	824	-13	5	-1.55	143855572	174198	67.10	837	848	817	1088	586	837	825.82	2.98	0	-1141	887	862	849	824	811	855	817	158	251	200	580	1	1	79052205	651	-63.38	0.84	12	0.22	-13.00	980.00	2410	20231129	-65.81	755	20240923	9.14	2250	-63.38	20240523	755	9.14	20240923	2410	-65.81	20231129	755	9.14	20240923	1.38	N	096630	200	158 억		2354442	N	N	0	N	00	N
127	20241010	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	818	-19	5	-2.27	97195803	117403	45.22	837	848	818	1088	586	837	827.88	2.98	0	-5783	887	862	849	824	811	855	817	158	251	200	580	1	1	79052205	647	-62.92	0.83	12	0.15	-13.00	980.00	2410	20231129	-66.06	755	20240923	8.34	2250	-63.64	20240523	755	8.34	20240923	2410	-66.06	20231129	755	8.34	20240923	1.38	N	096630	200	158 억		2354442	N	N	0	N	00	N
128	20241010	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	845	8	2	0.96	7535382	9001	3.47	837	848	837	1088	586	837	837.17	2.98	0	6507	887	862	849	824	811	855	817	158	251	200	580	1	1	79052205	668	-65.00	0.86	12	0.01	-13.00	980.00	2410	20231129	-64.94	755	20240923	11.92	2250	-62.44	20240523	755	11.92	20240923	2410	-64.94	20231129	755	11.92	20240923	1.38	N	096630	200	158 억		2354442	N	N	0	N	00	N
129	20241008	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	837	-36	5	-4.12	216073348	255620	101.17	874	874	836	1134	612	873	845.25	3.07	0	-76499	902	887	858	843	814	895	851	158	261	200	610	1	1	79052205	662	-64.38	0.85	12	0.32	-13.00	980.00	2410	20231129	-65.27	755	20240923	10.86	2250	-62.80	20240523	755	10.86	20240923	2410	-65.27	20231129	755	10.86	20240923	1.40	N	096630	200	158 억		2430115	N	N	0	N	00	N
130	20241008	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	843	-30	5	-3.44	201245972	237929	94.17	874	874	836	1134	612	873	845.78	3.07	0	-72452	902	887	858	843	814	895	851	158	261	200	610	1	1	79052205	666	-64.85	0.86	12	0.30	-13.00	980.00	2410	20231129	-65.02	755	20240923	11.66	2250	-62.53	20240523	755	11.66	20240923	2410	-65.02	20231129	755	11.66	20240923	1.40	N	096630	200	158 억		2430115	N	N	0	N	00	N
131	20241008	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	841	-32	5	-3.67	136832800	161264	63.82	874	874	840	1134	612	873	848.44	3.07	0	-59790	902	887	858	843	814	895	851	158	261	200	610	1	1	79052205	665	-64.69	0.86	12	0.20	-13.00	980.00	2410	20231129	-65.10	755	20240923	11.39	2250	-62.62	20240523	755	11.39	20240923	2410	-65.10	20231129	755	11.39	20240923	1.40	N	096630	200	158 억		2430115	N	N	0	N	00	N
132	20241008	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	842	-31	5	-3.55	116667702	137308	54.34	874	874	840	1134	612	873	849.61	3.07	0	-51455	902	887	858	843	814	895	851	158	261	200	610	1	1	79052205	666	-64.77	0.86	12	0.17	-13.00	980.00	2410	20231129	-65.06	755	20240923	11.52	2250	-62.58	20240523	755	11.52	20240923	2410	-65.06	20231129	755	11.52	20240923	1.40	N	096630	200	158 억		2430115	N	N	0	N	00	N
133	20241008	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	848	-25	5	-2.86	80395895	94251	37.30	874	874	843	1134	612	873	852.91	3.07	0	-39631	902	887	858	843	814	895	851	158	261	200	610	1	1	79052205	670	-65.23	0.87	12	0.12	-13.00	980.00	2410	20231129	-64.81	755	20240923	12.32	2250	-62.31	20240523	755	12.32	20240923	2410	-64.81	20231129	755	12.32	20240923	1.40	N	096630	200	158 억		2430115	N	N	0	N	00	N
134	20241008	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	848	-25	5	-2.86	65138154	76195	30.16	874	874	843	1134	612	873	854.79	3.07	0	-35742	902	887	858	843	814	895	851	158	261	200	610	1	1	79052205	670	-65.23	0.87	12	0.10	-13.00	980.00	2410	20231129	-64.81	755	20240923	12.32	2250	-62.31	20240523	755	12.32	20240923	2410	-64.81	20231129	755	12.32	20240923	1.40	N	096630	200	158 억		2430115	N	N	0	N	00	N
135	20241008	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	851	-22	5	-2.52	42087626	48944	19.37	874	874	848	1134	612	873	859.80	3.07	0	-28242	902	887	858	843	814	895	851	158	261	200	610	1	1	79052205	673	-65.46	0.87	12	0.06	-13.00	980.00	2410	20231129	-64.69	755	20240923	12.72	2250	-62.18	20240523	755	12.72	20240923	2410	-64.69	20231129	755	12.72	20240923	1.40	N	096630	200	158 억		2430115	N	N	0	N	00	N
136	20241008	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	872	-1	5	-0.11	3238500	3711	1.47	874	874	866	1134	612	873	872.64	3.07	0	-2077	902	887	858	843	814	895	851	158	261	200	610	1	1	79052205	689	-67.08	0.89	12	0.00	-13.00	980.00	2410	20231129	-63.82	755	20240923	15.50	2250	-61.24	20240523	755	15.50	20240923	2410	-63.82	20231129	755	15.50	20240923	1.40	N	096630	200	158 억		2430115	N	N	0	N	00	N
137	20241007	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	873	43	2	5.18	211629949	247785	96.91	831	873	829	1079	581	830	854.04	2.98	0	74199	866	848	836	818	806	842	812	158	249	200	580	1	1	79052205	690	-67.15	0.89	12	0.31	-13.00	980.00	2410	20231129	-63.78	755	20240923	15.63	2250	-61.20	20240523	755	15.63	20240923	2410	-63.78	20231129	755	15.63	20240923	1.43	N	096630	200	158 억		2358868	N	N	0	N	00	N
138	20241007	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	36	2	4.34	192957629	226304	88.51	831	867	829	1079	581	830	852.65	2.98	0	70345	866	848	836	818	806	842	812	158	249	200	580	1	1	79052205	685	-66.62	0.88	12	0.29	-13.00	980.00	2410	20231129	-64.07	755	20240923	14.70	2250	-61.51	20240523	755	14.70	20240923	2410	-64.07	20231129	755	14.70	20240923	1.43	N	096630	200	158 억		2358868	N	N	0	N	00	N
139	20241007	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	857	27	2	3.25	139907886	164820	64.46	831	860	829	1079	581	830	848.85	2.98	0	49635	866	848	836	818	806	842	812	158	249	200	580	1	1	79052205	677	-65.92	0.87	12	0.21	-13.00	980.00	2410	20231129	-64.44	755	20240923	13.51	2250	-61.91	20240523	755	13.51	20240923	2410	-64.44	20231129	755	13.51	20240923	1.43	N	096630	200	158 억		2358868	N	N	0	N	00	N
140	20241007	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	857	27	2	3.25	105611172	124815	48.81	831	860	829	1079	581	830	846.14	2.98	0	40190	866	848	836	818	806	842	812	158	249	200	580	1	1	79052205	677	-65.92	0.87	12	0.16	-13.00	980.00	2410	20231129	-64.44	755	20240923	13.51	2250	-61.91	20240523	755	13.51	20240923	2410	-64.44	20231129	755	13.51	20240923	1.43	N	096630	200	158 억		2358868	N	N	0	N	00	N
141	20241007	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	855	25	2	3.01	80499409	95464	37.33	831	857	829	1079	581	830	843.24	2.98	0	43449	866	848	836	818	806	842	812	158	249	200	580	1	1	79052205	676	-65.77	0.87	12	0.12	-13.00	980.00	2410	20231129	-64.52	755	20240923	13.25	2250	-62.00	20240523	755	13.25	20240923	2410	-64.52	20231129	755	13.25	20240923	1.43	N	096630	200	158 억		2358868	N	N	0	N	00	N
142	20241007	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	850	20	2	2.41	70266217	83484	32.65	831	854	829	1079	581	830	841.67	2.98	0	41057	866	848	836	818	806	842	812	158	249	200	580	1	1	79052205	672	-65.38	0.87	12	0.11	-13.00	980.00	2410	20231129	-64.73	755	20240923	12.58	2250	-62.22	20240523	755	12.58	20240923	2410	-64.73	20231129	755	12.58	20240923	1.43	N	096630	200	158 억		2358868	N	N	0	N	00	N
143	20241007	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	848	18	2	2.17	43906523	52414	20.50	831	848	829	1079	581	830	837.69	2.98	0	21790	866	848	836	818	806	842	812	158	249	200	580	1	1	79052205	670	-65.23	0.87	12	0.07	-13.00	980.00	2410	20231129	-64.81	755	20240923	12.32	2250	-62.31	20240523	755	12.32	20240923	2410	-64.81	20231129	755	12.32	20240923	1.43	N	096630	200	158 억		2358868	N	N	0	N	00	N
144	20241007	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	830	0	3	0.00	10218666	12306	4.81	831	833	830	1079	581	830	830.38	2.98	0	-7875	866	848	836	818	806	842	812	158	249	200	580	1	1	79052205	656	-63.85	0.85	12	0.02	-13.00	980.00	2410	20231129	-65.56	755	20240923	9.93	2250	-63.11	20240523	755	9.93	20240923	2410	-65.56	20231129	755	9.93	20240923	1.43	N	096630	200	158 억		2358868	N	N	0	N	00	N
145	20241004	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	830	-16	5	-1.89	212400227	253820	64.30	846	854	824	1099	593	846	836.82	3.10	0	-74575	877	861	841	825	805	869	833	158	253	200	590	1	1	79052205	656	-63.85	0.85	12	0.32	-13.00	980.00	2410	20231129	-65.56	755	20240923	9.93	2250	-63.11	20240523	755	9.93	20240923	2410	-65.56	20231129	755	9.93	20240923	1.45	N	096630	200	158 억		2451180	N	N	0	N	00	N
146	20241004	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	834	-12	5	-1.42	200494120	239461	60.66	846	854	824	1099	593	846	837.27	3.10	0	-76245	877	861	841	825	805	869	833	158	253	200	590	1	1	79052205	659	-64.15	0.85	12	0.30	-13.00	980.00	2410	20231129	-65.39	755	20240923	10.46	2250	-62.93	20240523	755	10.46	20240923	2410	-65.39	20231129	755	10.46	20240923	1.45	N	096630	200	158 억		2451180	N	N	0	N	00	N
147	20241004	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	824	-22	5	-2.60	164785574	196576	49.80	846	854	824	1099	593	846	838.28	3.10	0	-60460	877	861	841	825	805	869	833	158	253	200	590	1	1	79052205	651	-63.38	0.84	12	0.25	-13.00	980.00	2410	20231129	-65.81	755	20240923	9.14	2250	-63.38	20240523	755	9.14	20240923	2410	-65.81	20231129	755	9.14	20240923	1.45	N	096630	200	158 억		2451180	N	N	0	N	00	N
148	20241004	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	833	-13	5	-1.54	116377339	138297	35.04	846	854	831	1099	593	846	841.50	3.10	0	-51372	877	861	841	825	805	869	833	158	253	200	590	1	1	79052205	659	-64.08	0.85	12	0.17	-13.00	980.00	2410	20231129	-65.44	755	20240923	10.33	2250	-62.98	20240523	755	10.33	20240923	2410	-65.44	20231129	755	10.33	20240923	1.45	N	096630	200	158 억		2451180	N	N	0	N	00	N
149	20241004	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	841	-5	5	-0.59	72209525	85471	21.65	846	854	838	1099	593	846	844.84	3.10	0	-36019	877	861	841	825	805	869	833	158	253	200	590	1	1	79052205	665	-64.69	0.86	12	0.11	-13.00	980.00	2410	20231129	-65.10	755	20240923	11.39	2250	-62.62	20240523	755	11.39	20240923	2410	-65.10	20231129	755	11.39	20240923	1.45	N	096630	200	158 억		2451180	N	N	0	N	00	N
150	20241004	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	843	-3	5	-0.35	61794014	73105	18.52	846	854	838	1099	593	846	845.28	3.10	0	-27751	877	861	841	825	805	869	833	158	253	200	590	1	1	79052205	666	-64.85	0.86	12	0.09	-13.00	980.00	2410	20231129	-65.02	755	20240923	11.66	2250	-62.53	20240523	755	11.66	20240923	2410	-65.02	20231129	755	11.66	20240923	1.45	N	096630	200	158 억		2451180	N	N	0	N	00	N
151	20241004	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	845	-1	5	-0.12	34710232	41055	10.40	846	854	838	1099	593	846	845.46	3.10	0	-10838	877	861	841	825	805	869	833	158	253	200	590	1	1	79052205	668	-65.00	0.86	12	0.05	-13.00	980.00	2410	20231129	-64.94	755	20240923	11.92	2250	-62.44	20240523	755	11.92	20240923	2410	-64.94	20231129	755	11.92	20240923	1.45	N	096630	200	158 억		2451180	N	N	0	N	00	N
152	20241004	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	852	6	2	0.71	10309844	12151	3.08	846	854	838	1099	593	846	848.48	3.10	0	-4877	877	861	841	825	805	869	833	158	253	200	590	1	1	79052205	674	-65.54	0.87	12	0.02	-13.00	980.00	2410	20231129	-64.65	755	20240923	12.85	2250	-62.13	20240523	755	12.85	20240923	2410	-64.65	20231129	755	12.85	20240923	1.45	N	096630	200	158 억		2451180	N	N	0	N	00	N
153	20241002	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	846	-4	5	-0.47	331268405	393780	41.21	845	857	821	1105	595	850	841.25	3.18	0	-57966	961	905	873	817	785	889	801	158	255	200	590	1	1	79052205	669	-65.08	0.86	12	0.50	-13.00	980.00	2410	20231129	-64.90	755	20240923	12.05	2250	-62.40	20240523	755	12.05	20240923	2410	-64.90	20231129	755	12.05	20240923	1.55	N	096630	200	158 억		2513765	N	N	0	N	00	N
154	20241002	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	844	-6	5	-0.71	309749802	368248	38.53	845	857	821	1105	595	850	841.14	3.18	0	-52298	961	905	873	817	785	889	801	158	255	200	590	1	1	79052205	667	-64.92	0.86	12	0.47	-13.00	980.00	2410	20231129	-64.98	755	20240923	11.79	2250	-62.49	20240523	755	11.79	20240923	2410	-64.98	20231129	755	11.79	20240923	1.55	N	096630	200	158 억		2513765	N	N	0	N	00	N
155	20241002	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	845	-5	5	-0.59	269625974	320983	33.59	845	857	821	1105	595	850	840.00	3.18	0	-34028	961	905	873	817	785	889	801	158	255	200	590	1	1	79052205	668	-65.00	0.86	12	0.41	-13.00	980.00	2410	20231129	-64.94	755	20240923	11.92	2250	-62.44	20240523	755	11.92	20240923	2410	-64.94	20231129	755	11.92	20240923	1.55	N	096630	200	158 억		2513765	N	N	0	N	00	N
156	20241002	130644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	850	0	3	0.00	225869276	269289	28.18	845	857	821	1105	595	850	838.76	3.18	0	-5647	961	905	873	817	785	889	801	158	255	200	590	1	1	79052205	672	-65.38	0.87	12	0.34	-13.00	980.00	2410	20231129	-64.73	755	20240923	12.58	2250	-62.22	20240523	755	12.58	20240923	2410	-64.73	20231129	755	12.58	20240923	1.55	N	096630	200	158 억		2513765	N	N	0	N	00	N
157	20241002	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	848	-2	5	-0.24	204640233	244373	25.57	845	852	821	1105	595	850	837.41	3.18	0	-9947	961	905	873	817	785	889	801	158	255	200	590	1	1	79052205	670	-65.23	0.87	12	0.31	-13.00	980.00	2410	20231129	-64.81	755	20240923	12.32	2250	-62.31	20240523	755	12.32	20240923	2410	-64.81	20231129	755	12.32	20240923	1.55	N	096630	200	158 억		2513765	N	N	0	N	00	N
158	20241002	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	851	1	2	0.12	170602988	204181	21.37	845	852	821	1105	595	850	835.55	3.18	0	-982	961	905	873	817	785	889	801	158	255	200	590	1	1	79052205	673	-65.46	0.87	12	0.26	-13.00	980.00	2410	20231129	-64.69	755	20240923	12.72	2250	-62.18	20240523	755	12.72	20240923	2410	-64.69	20231129	755	12.72	20240923	1.55	N	096630	200	158 억		2513765	N	N	0	N	00	N
159	20241002	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	844	-6	5	-0.71	130089669	156420	16.37	845	849	821	1105	595	850	831.67	3.18	0	2530	961	905	873	817	785	889	801	158	255	200	590	1	1	79052205	667	-64.92	0.86	12	0.20	-13.00	980.00	2410	20231129	-64.98	755	20240923	11.79	2250	-62.49	20240523	755	11.79	20240923	2410	-64.98	20231129	755	11.79	20240923	1.55	N	096630	200	158 억		2513765	N	N	0	N	00	N
160	20241002	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	829	-21	5	-2.47	31215677	37528	3.93	845	849	822	1105	595	850	831.80	3.18	0	-959	961	905	873	817	785	889	801	158	255	200	590	1	1	79052205	655	-63.77	0.85	12	0.05	-13.00	980.00	2410	20231129	-65.60	755	20240923	9.80	2250	-63.16	20240523	755	9.80	20240923	2410	-65.60	20231129	755	9.80	20240923	1.55	N	096630	200	158 억		2513765	N	N	0	N	00	N