KissMeData/303030/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	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	0	3	0.00	63716071	55424	85.35	1172	1180	1138	1523	821	1172	1149.58	31.31	0	-4780	1206	1188	1164	1146	1122	1198	1156	36	351	100	820	1	1	35745668	419	-7.15	2.58	12	0.16	-164.00	454.00	2450	20240311	-52.16	1112	20241025	5.40	2450	-52.16	20240311	1112	5.40	20241025	2450	-52.16	20240311	1112	5.40	20241025	1.01	N	303030	100	35 억		11192459	N	N	0	N	00	N
3	20241031	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-12	5	-1.02	60498942	52679	81.12	1172	1180	1138	1523	821	1172	1148.45	31.31	0	-4560	1206	1188	1164	1146	1122	1198	1156	36	351	100	820	1	1	35745668	415	-7.07	2.56	12	0.15	-164.00	454.00	2450	20240311	-52.65	1112	20241025	4.32	2450	-52.65	20240311	1112	4.32	20241025	2450	-52.65	20240311	1112	4.32	20241025	1.01	N	303030	100	35 억		11192459	N	N	0	N	00	N
4	20241031	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-7	5	-0.60	58088109	50607	77.93	1172	1180	1138	1523	821	1172	1147.83	31.31	0	-4008	1206	1188	1164	1146	1122	1198	1156	36	351	100	820	1	1	35745668	416	-7.10	2.57	12	0.14	-164.00	454.00	2450	20240311	-52.45	1112	20241025	4.77	2450	-52.45	20240311	1112	4.77	20241025	2450	-52.45	20240311	1112	4.77	20241025	1.01	N	303030	100	35 억		11192459	N	N	0	N	00	N
5	20241031	131246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-12	5	-1.02	54578314	47578	73.26	1172	1180	1138	1523	821	1172	1147.13	31.31	0	-3974	1206	1188	1164	1146	1122	1198	1156	36	351	100	820	1	1	35745668	415	-7.07	2.56	12	0.13	-164.00	454.00	2450	20240311	-52.65	1112	20241025	4.32	2450	-52.65	20240311	1112	4.32	20241025	2450	-52.65	20240311	1112	4.32	20241025	1.01	N	303030	100	35 억		11192459	N	N	0	N	00	N
6	20241031	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	-25	5	-2.13	38349828	33438	51.49	1172	1180	1138	1523	821	1172	1146.89	31.31	0	-5538	1206	1188	1164	1146	1122	1198	1156	36	351	100	820	1	1	35745668	410	-6.99	2.53	12	0.09	-164.00	454.00	2450	20240311	-53.18	1112	20241025	3.15	2450	-53.18	20240311	1112	3.15	20241025	2450	-53.18	20240311	1112	3.15	20241025	1.01	N	303030	100	35 억		11192459	N	N	0	N	00	N
7	20241031	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-22	5	-1.88	34883673	30417	46.84	1172	1180	1138	1523	821	1172	1146.85	31.31	0	-4557	1206	1188	1164	1146	1122	1198	1156	36	351	100	820	1	1	35745668	411	-7.01	2.53	12	0.09	-164.00	454.00	2450	20240311	-53.06	1112	20241025	3.42	2450	-53.06	20240311	1112	3.42	20241025	2450	-53.06	20240311	1112	3.42	20241025	1.01	N	303030	100	35 억		11192459	N	N	0	N	00	N
8	20241031	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-31	5	-2.65	29349360	25582	39.39	1172	1180	1138	1523	821	1172	1147.27	31.31	0	-3853	1206	1188	1164	1146	1122	1198	1156	36	351	100	820	1	1	35745668	408	-6.96	2.51	12	0.07	-164.00	454.00	2450	20240311	-53.43	1112	20241025	2.61	2450	-53.43	20240311	1112	2.61	20241025	2450	-53.43	20240311	1112	2.61	20241025	1.01	N	303030	100	35 억		11192459	N	N	0	N	00	N
9	20241031	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	-26	5	-2.22	5832877	4983	7.67	1172	1180	1145	1523	821	1172	1170.56	31.31	0	-4075	1206	1188	1164	1146	1122	1198	1156	36	351	100	820	1	1	35745668	410	-6.99	2.52	12	0.01	-164.00	454.00	2450	20240311	-53.22	1112	20241025	3.06	2450	-53.22	20240311	1112	3.06	20241025	2450	-53.22	20240311	1112	3.06	20241025	1.01	N	303030	100	35 억		11192459	N	N	0	N	00	N
10	20241030	161238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	27	2	2.36	74390633	64230	81.77	1145	1182	1140	1488	802	1145	1158.04	31.24	0	23843	1177	1160	1137	1120	1097	1169	1129	36	343	100	800	1	1	35745668	419	-7.15	2.58	12	0.18	-164.00	454.00	2450	20240311	-52.16	1112	20241025	5.40	2450	-52.16	20240311	1112	5.40	20241025	2450	-52.16	20240311	1112	5.40	20241025	1.01	N	303030	100	35 억		11168616	N	N	0	N	00	N
11	20241030	151308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	18	2	1.57	68142790	58871	74.95	1145	1182	1140	1488	802	1145	1157.49	31.24	0	23999	1177	1160	1137	1120	1097	1169	1129	36	343	100	800	1	1	35745668	416	-7.09	2.56	12	0.16	-164.00	454.00	2450	20240311	-52.53	1112	20241025	4.59	2450	-52.53	20240311	1112	4.59	20241025	2450	-52.53	20240311	1112	4.59	20241025	1.01	N	303030	100	35 억		11168616	N	N	0	N	00	N
12	20241030	141244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	20	2	1.75	66825064	57736	73.50	1145	1182	1140	1488	802	1145	1157.42	31.24	0	23946	1177	1160	1137	1120	1097	1169	1129	36	343	100	800	1	1	35745668	416	-7.10	2.57	12	0.16	-164.00	454.00	2450	20240311	-52.45	1112	20241025	4.77	2450	-52.45	20240311	1112	4.77	20241025	2450	-52.45	20240311	1112	4.77	20241025	1.01	N	303030	100	35 억		11168616	N	N	0	N	00	N
13	20241030	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	20	2	1.75	65209048	56345	71.73	1145	1182	1140	1488	802	1145	1157.32	31.24	0	24184	1177	1160	1137	1120	1097	1169	1129	36	343	100	800	1	1	35745668	416	-7.10	2.57	12	0.16	-164.00	454.00	2450	20240311	-52.45	1112	20241025	4.77	2450	-52.45	20240311	1112	4.77	20241025	2450	-52.45	20240311	1112	4.77	20241025	1.01	N	303030	100	35 억		11168616	N	N	0	N	00	N
14	20241030	121308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	28	2	2.45	62389062	53919	68.64	1145	1182	1140	1488	802	1145	1157.09	31.24	0	23135	1177	1160	1137	1120	1097	1169	1129	36	343	100	800	1	1	35745668	419	-7.15	2.58	12	0.15	-164.00	454.00	2450	20240311	-52.12	1112	20241025	5.49	2450	-52.12	20240311	1112	5.49	20241025	2450	-52.12	20240311	1112	5.49	20241025	1.01	N	303030	100	35 억		11168616	N	N	0	N	00	N
15	20241030	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	37	2	3.23	55452871	47994	61.10	1145	1182	1140	1488	802	1145	1155.41	31.24	0	23558	1177	1160	1137	1120	1097	1169	1129	36	343	100	800	1	1	35745668	423	-7.21	2.60	12	0.13	-164.00	454.00	2450	20240311	-51.76	1112	20241025	6.29	2450	-51.76	20240311	1112	6.29	20241025	2450	-51.76	20240311	1112	6.29	20241025	1.01	N	303030	100	35 억		11168616	N	N	0	N	00	N
16	20241030	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	5	2	0.44	27463197	23913	30.44	1145	1156	1140	1488	802	1145	1148.46	31.24	0	9127	1177	1160	1137	1120	1097	1169	1129	36	343	100	800	1	1	35745668	411	-7.01	2.53	12	0.07	-164.00	454.00	2450	20240311	-53.06	1112	20241025	3.42	2450	-53.06	20240311	1112	3.42	20241025	2450	-53.06	20240311	1112	3.42	20241025	1.01	N	303030	100	35 억		11168616	N	N	0	N	00	N
17	20241030	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-5	5	-0.44	9394793	8201	10.44	1145	1153	1140	1488	802	1145	1145.57	31.24	0	-1815	1177	1160	1137	1120	1097	1169	1129	36	343	100	800	1	1	35745668	408	-6.95	2.51	12	0.02	-164.00	454.00	2450	20240311	-53.47	1112	20241025	2.52	2450	-53.47	20240311	1112	2.52	20241025	2450	-53.47	20240311	1112	2.52	20241025	1.01	N	303030	100	35 억		11168616	N	N	0	N	00	N
18	20241029	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	0	3	0.00	89204275	78551	114.24	1135	1154	1114	1488	802	1145	1135.62	31.28	0	-11731	1166	1155	1135	1124	1104	1161	1130	36	343	100	800	1	1	35745668	409	-6.98	2.52	12	0.22	-164.00	454.00	2450	20240311	-53.27	1112	20241025	2.97	2450	-53.27	20240311	1112	2.97	20241025	2450	-53.27	20240311	1112	2.97	20241025	1.01	N	303030	100	35 억		11180297	N	N	0	N	00	N
19	20241029	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	4	2	0.35	88242768	77712	113.02	1135	1154	1114	1488	802	1145	1135.51	31.28	0	-11978	1166	1155	1135	1124	1104	1161	1130	36	343	100	800	1	1	35745668	411	-7.01	2.53	12	0.22	-164.00	454.00	2450	20240311	-53.10	1112	20241025	3.33	2450	-53.10	20240311	1112	3.33	20241025	2450	-53.10	20240311	1112	3.33	20241025	1.01	N	303030	100	35 억		11180297	N	N	0	N	00	N
20	20241029	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	-2	5	-0.17	85786869	75565	109.90	1135	1154	1114	1488	802	1145	1135.27	31.28	0	-11458	1166	1155	1135	1124	1104	1161	1130	36	343	100	800	1	1	35745668	409	-6.97	2.52	12	0.21	-164.00	454.00	2450	20240311	-53.35	1112	20241025	2.79	2450	-53.35	20240311	1112	2.79	20241025	2450	-53.35	20240311	1112	2.79	20241025	1.01	N	303030	100	35 억		11180297	N	N	0	N	00	N
21	20241029	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-30	5	-2.62	75709898	66613	96.88	1135	1154	1115	1488	802	1145	1136.56	31.28	0	-7871	1166	1155	1135	1124	1104	1161	1130	36	343	100	800	1	1	35745668	399	-6.80	2.46	12	0.19	-164.00	454.00	2450	20240311	-54.49	1112	20241025	0.27	2450	-54.49	20240311	1112	0.27	20241025	2450	-54.49	20240311	1112	0.27	20241025	1.01	N	303030	100	35 억		11180297	N	N	0	N	00	N
22	20241029	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-20	5	-1.75	66244179	58159	84.59	1135	1154	1118	1488	802	1145	1139.02	31.28	0	-7102	1166	1155	1135	1124	1104	1161	1130	36	343	100	800	1	1	35745668	402	-6.86	2.48	12	0.16	-164.00	454.00	2450	20240311	-54.08	1112	20241025	1.17	2450	-54.08	20240311	1112	1.17	20241025	2450	-54.08	20240311	1112	1.17	20241025	1.01	N	303030	100	35 억		11180297	N	N	0	N	00	N
23	20241029	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	-2	5	-0.17	52666680	46110	67.06	1135	1154	1134	1488	802	1145	1142.20	31.28	0	-7445	1166	1155	1135	1124	1104	1161	1130	36	343	100	800	1	1	35745668	409	-6.97	2.52	12	0.13	-164.00	454.00	2450	20240311	-53.35	1112	20241025	2.79	2450	-53.35	20240311	1112	2.79	20241025	2450	-53.35	20240311	1112	2.79	20241025	1.01	N	303030	100	35 억		11180297	N	N	0	N	00	N
24	20241029	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	4	2	0.35	19595186	17098	24.87	1135	1154	1135	1488	802	1145	1146.05	31.28	0	234	1166	1155	1135	1124	1104	1161	1130	36	343	100	800	1	1	35745668	411	-7.01	2.53	12	0.05	-164.00	454.00	2450	20240311	-53.10	1112	20241025	3.33	2450	-53.10	20240311	1112	3.33	20241025	2450	-53.10	20240311	1112	3.33	20241025	1.01	N	303030	100	35 억		11180297	N	N	0	N	00	N
25	20241028	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	14	2	1.24	77946964	68728	34.54	1130	1146	1115	1470	792	1131	1134.10	31.21	0	23627	1241	1186	1149	1094	1057	1167	1075	36	339	100	790	1	1	35745668	409	-6.98	2.52	12	0.19	-164.00	454.00	2450	20240311	-53.27	1112	20241025	2.97	2450	-53.27	20240311	1112	2.97	20241025	2450	-53.27	20240311	1112	2.97	20241025	1.11	N	303030	100	35 억		11156670	N	N	0	N	00	N
26	20241028	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	7	2	0.62	75036650	66186	33.26	1130	1146	1115	1470	792	1131	1133.72	31.21	0	23716	1241	1186	1149	1094	1057	1167	1075	36	339	100	790	1	1	35745668	407	-6.94	2.51	12	0.19	-164.00	454.00	2450	20240311	-53.55	1112	20241025	2.34	2450	-53.55	20240311	1112	2.34	20241025	2450	-53.55	20240311	1112	2.34	20241025	1.11	N	303030	100	35 억		11156670	N	N	0	N	00	N
27	20241028	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	9	2	0.80	56365428	49863	25.06	1130	1145	1115	1470	792	1131	1130.41	31.21	0	10682	1241	1186	1149	1094	1057	1167	1075	36	339	100	790	1	1	35745668	408	-6.95	2.51	12	0.14	-164.00	454.00	2450	20240311	-53.47	1112	20241025	2.52	2450	-53.47	20240311	1112	2.52	20241025	2450	-53.47	20240311	1112	2.52	20241025	1.11	N	303030	100	35 억		11156670	N	N	0	N	00	N
28	20241028	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	9	2	0.80	47211909	41859	21.04	1130	1144	1115	1470	792	1131	1127.88	31.21	0	6093	1241	1186	1149	1094	1057	1167	1075	36	339	100	790	1	1	35745668	408	-6.95	2.51	12	0.12	-164.00	454.00	2450	20240311	-53.47	1112	20241025	2.52	2450	-53.47	20240311	1112	2.52	20241025	2450	-53.47	20240311	1112	2.52	20241025	1.11	N	303030	100	35 억		11156670	N	N	0	N	00	N
29	20241028	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	4	2	0.35	42686809	37878	19.04	1130	1144	1115	1470	792	1131	1126.96	31.21	0	5887	1241	1186	1149	1094	1057	1167	1075	36	339	100	790	1	1	35745668	406	-6.92	2.50	12	0.11	-164.00	454.00	2450	20240311	-53.67	1112	20241025	2.07	2450	-53.67	20240311	1112	2.07	20241025	2450	-53.67	20240311	1112	2.07	20241025	1.11	N	303030	100	35 억		11156670	N	N	0	N	00	N
30	20241028	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	12	2	1.06	37425687	33253	16.71	1130	1143	1115	1470	792	1131	1125.48	31.21	0	3483	1241	1186	1149	1094	1057	1167	1075	36	339	100	790	1	1	35745668	409	-6.97	2.52	12	0.09	-164.00	454.00	2450	20240311	-53.35	1112	20241025	2.79	2450	-53.35	20240311	1112	2.79	20241025	2450	-53.35	20240311	1112	2.79	20241025	1.11	N	303030	100	35 억		11156670	N	N	0	N	00	N
31	20241028	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-2	5	-0.18	15262281	13527	6.80	1130	1140	1120	1470	792	1131	1128.28	31.21	0	-3407	1241	1186	1149	1094	1057	1167	1075	36	339	100	790	1	1	35745668	404	-6.88	2.49	12	0.04	-164.00	454.00	2450	20240311	-53.92	1112	20241025	1.53	2450	-53.92	20240311	1112	1.53	20241025	2450	-53.92	20240311	1112	1.53	20241025	1.11	N	303030	100	35 억		11156670	N	N	0	N	00	N
32	20241028	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	9	2	0.80	6310626	5574	2.80	1130	1140	1130	1470	792	1131	1132.15	31.21	0	-4057	1241	1186	1149	1094	1057	1167	1075	36	339	100	790	1	1	35745668	408	-6.95	2.51	12	0.02	-164.00	454.00	2450	20240311	-53.47	1112	20241025	2.52	2450	-53.47	20240311	1112	2.52	20241025	2450	-53.47	20240311	1112	2.52	20241025	1.11	N	303030	100	35 억		11156670	N	N	0	N	00	N
33	20241025	161157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1131	-64	5	-5.36	227850211	198853	198.59	1190	1204	1112	1553	837	1195	1145.90	31.27	0	-20860	1248	1221	1208	1181	1168	1215	1175	36	358	100	830	1	1	35745668	404	-6.90	2.49	12	0.56	-164.00	454.00	2450	20240311	-53.84	1112	20241025	1.71	2450	-53.84	20240311	1112	1.71	20241025	2450	-53.84	20240311	1112	1.71	20241025	1.14	N	303030	100	35 억		11176356	N	N	0	N	00	N
34	20241025	151201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1134	-61	5	-5.10	223790308	195269	195.01	1190	1204	1112	1553	837	1195	1146.06	31.27	0	-20807	1248	1221	1208	1181	1168	1215	1175	36	358	100	830	1	1	35745668	405	-6.91	2.50	12	0.55	-164.00	454.00	2450	20240311	-53.71	1112	20241025	1.98	2450	-53.71	20240311	1112	1.98	20241025	2450	-53.71	20240311	1112	1.98	20241025	1.14	N	303030	100	35 억		11176356	N	N	0	N	00	N
35	20241025	141158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1115	-80	5	-6.69	202095390	175887	175.65	1190	1204	1112	1553	837	1195	1149.01	31.27	0	-17845	1248	1221	1208	1181	1168	1215	1175	36	358	100	830	1	1	35745668	399	-6.80	2.46	12	0.49	-164.00	454.00	2450	20240311	-54.49	1112	20241025	0.27	2450	-54.49	20240311	1112	0.27	20241025	2450	-54.49	20240311	1112	0.27	20241025	1.14	N	303030	100	35 억		11176356	N	N	0	N	00	N
36	20241025	131158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1129	-66	5	-5.52	156213265	134970	134.79	1190	1204	1129	1553	837	1195	1157.39	31.27	0	-17102	1248	1221	1208	1181	1168	1215	1175	36	358	100	830	1	1	35745668	404	-6.88	2.49	12	0.38	-164.00	454.00	2450	20240311	-53.92	1129	20241025	0.00	2450	-53.92	20240311	1129	0.00	20241025	2450	-53.92	20240311	1129	0.00	20241025	1.14	N	303030	100	35 억		11176356	N	N	0	N	00	N
37	20241025	121203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1140	-55	5	-4.60	117327198	100691	100.56	1190	1204	1129	1553	837	1195	1165.22	31.27	0	-17120	1248	1221	1208	1181	1168	1215	1175	36	358	100	830	1	1	35745668	408	-6.95	2.51	12	0.28	-164.00	454.00	2450	20240311	-53.47	1129	20241025	0.97	2450	-53.47	20240311	1129	0.97	20241025	2450	-53.47	20240311	1129	0.97	20241025	1.14	N	303030	100	35 억		11176356	N	N	0	N	00	N
38	20241025	111156	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1156	-39	5	-3.26	69977846	59309	59.23	1190	1204	1156	1553	837	1195	1179.89	31.27	0	-21619	1248	1221	1208	1181	1168	1215	1175	36	358	100	830	1	1	35745668	413	-7.05	2.55	12	0.17	-164.00	454.00	2450	20240311	-52.82	1156	20241025	0.00	2450	-52.82	20240311	1156	0.00	20241025	2450	-52.82	20240311	1156	0.00	20241025	1.14	N	303030	100	35 억		11176356	N	N	0	N	00	N
39	20241025	101157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1181	-14	5	-1.17	38277688	32118	32.08	1190	1204	1180	1553	837	1195	1191.78	31.27	0	-14398	1248	1221	1208	1181	1168	1215	1175	36	358	100	830	1	1	35745668	422	-7.20	2.60	12	0.09	-164.00	454.00	2450	20240311	-51.80	1180	20241025	0.08	2450	-51.80	20240311	1180	0.08	20241025	2450	-51.80	20240311	1180	0.08	20241025	1.14	N	303030	100	35 억		11176356	N	N	0	N	00	N
40	20241025	091201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1199	4	2	0.33	15554147	13050	13.03	1190	1204	1190	1553	837	1195	1191.89	31.27	0	-4001	1248	1221	1208	1181	1168	1215	1175	36	358	100	830	1	1	35745668	429	-7.31	2.64	12	0.04	-164.00	454.00	2450	20240311	-51.06	1190	20241025	0.76	2450	-51.06	20240311	1190	0.76	20241025	2450	-51.06	20240311	1190	0.76	20241025	1.14	N	303030	100	35 억		11176356	N	N	0	N	00	N
41	20241024	161135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1195	-32	5	-2.61	120507044	99831	129.87	1227	1235	1195	1595	859	1227	1207.17	31.29	0	-7248	1252	1239	1225	1212	1198	1232	1205	36	368	100	850	1	1	35745668	427	-7.29	2.63	12	0.28	-164.00	454.00	2450	20240311	-51.22	1195	20241024	0.00	2450	-51.22	20240311	1195	0.00	20241024	2450	-51.22	20240311	1195	0.00	20241024	1.24	N	303030	100	35 억		11183604	N	N	0	N	00	N
42	20241024	151147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1210	-17	5	-1.39	96663833	79916	103.96	1227	1235	1201	1595	859	1227	1209.57	31.29	0	-1778	1252	1239	1225	1212	1198	1232	1205	36	368	100	850	1	1	35745668	433	-7.38	2.67	12	0.22	-164.00	454.00	2450	20240311	-50.61	1201	20241024	0.75	2450	-50.61	20240311	1201	0.75	20241024	2450	-50.61	20240311	1201	0.75	20241024	1.24	N	303030	100	35 억		11183604	N	N	0	N	00	N
43	20241024	141132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1214	-13	5	-1.06	91972563	76021	98.90	1227	1235	1201	1595	859	1227	1209.83	31.29	0	-1271	1252	1239	1225	1212	1198	1232	1205	36	368	100	850	1	1	35745668	434	-7.40	2.67	12	0.21	-164.00	454.00	2450	20240311	-50.45	1201	20241024	1.08	2450	-50.45	20240311	1201	1.08	20241024	2450	-50.45	20240311	1201	1.08	20241024	1.24	N	303030	100	35 억		11183604	N	N	0	N	00	N
44	20241024	131144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1204	-23	5	-1.87	91388008	75538	98.27	1227	1235	1201	1595	859	1227	1209.83	31.29	0	-1023	1252	1239	1225	1212	1198	1232	1205	36	368	100	850	1	1	35745668	430	-7.34	2.65	12	0.21	-164.00	454.00	2450	20240311	-50.86	1201	20241024	0.25	2450	-50.86	20240311	1201	0.25	20241024	2450	-50.86	20240311	1201	0.25	20241024	1.24	N	303030	100	35 억		11183604	N	N	0	N	00	N
45	20241024	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	-22	5	-1.79	78907852	65176	84.79	1227	1235	1205	1595	859	1227	1210.69	31.29	0	456	1252	1239	1225	1212	1198	1232	1205	36	368	100	850	1	1	35745668	431	-7.35	2.65	12	0.18	-164.00	454.00	2450	20240311	-50.82	1202	20241016	0.25	2450	-50.82	20240311	1202	0.25	20241016	2450	-50.82	20240311	1202	0.25	20241016	1.24	N	303030	100	35 억		11183604	N	N	0	N	00	N
46	20241024	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-7	5	-0.57	35251200	29027	37.76	1227	1235	1205	1595	859	1227	1214.43	31.29	0	-423	1252	1239	1225	1212	1198	1232	1205	36	368	100	850	1	1	35745668	436	-7.44	2.69	12	0.08	-164.00	454.00	2450	20240311	-50.20	1202	20241016	1.50	2450	-50.20	20240311	1202	1.50	20241016	2450	-50.20	20240311	1202	1.50	20241016	1.24	N	303030	100	35 억		11183604	N	N	0	N	00	N
47	20241024	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-7	5	-0.57	13810633	11326	14.73	1227	1235	1210	1595	859	1227	1219.37	31.29	0	-2831	1252	1239	1225	1212	1198	1232	1205	36	368	100	850	1	1	35745668	436	-7.44	2.69	12	0.03	-164.00	454.00	2450	20240311	-50.20	1202	20241016	1.50	2450	-50.20	20240311	1202	1.50	20241016	2450	-50.20	20240311	1202	1.50	20241016	1.24	N	303030	100	35 억		11183604	N	N	0	N	00	N
48	20241024	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	2	2	0.16	3707172	3023	3.93	1227	1235	1215	1595	859	1227	1226.32	31.29	0	-1684	1252	1239	1225	1212	1198	1232	1205	36	368	100	850	1	1	35745668	439	-7.49	2.71	12	0.01	-164.00	454.00	2450	20240311	-49.84	1202	20241016	2.25	2450	-49.84	20240311	1202	2.25	20241016	2450	-49.84	20240311	1202	2.25	20241016	1.24	N	303030	100	35 억		11183604	N	N	0	N	00	N
49	20241023	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-4	5	-0.32	92721557	76129	59.54	1231	1238	1211	1600	862	1231	1217.95	31.29	0	-1152	1283	1256	1238	1211	1193	1248	1203	36	369	100	860	1	1	35745668	439	-7.48	2.70	12	0.21	-164.00	454.00	2450	20240311	-49.92	1202	20241016	2.08	2450	-49.92	20240311	1202	2.08	20241016	2450	-49.92	20240311	1202	2.08	20241016	1.28	N	303030	100	35 억		11184756	N	N	0	N	00	N
50	20241023	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-3	5	-0.24	91581672	75200	58.82	1231	1238	1211	1600	862	1231	1217.84	31.29	0	-905	1283	1256	1238	1211	1193	1248	1203	36	369	100	860	1	1	35745668	439	-7.49	2.70	12	0.21	-164.00	454.00	2450	20240311	-49.88	1202	20241016	2.16	2450	-49.88	20240311	1202	2.16	20241016	2450	-49.88	20240311	1202	2.16	20241016	1.28	N	303030	100	35 억		11184756	N	N	0	N	00	N
51	20241023	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-11	5	-0.89	83470303	68583	53.64	1231	1238	1211	1600	862	1231	1217.07	31.29	0	2539	1283	1256	1238	1211	1193	1248	1203	36	369	100	860	1	1	35745668	436	-7.44	2.69	12	0.19	-164.00	454.00	2450	20240311	-50.20	1202	20241016	1.50	2450	-50.20	20240311	1202	1.50	20241016	2450	-50.20	20240311	1202	1.50	20241016	1.28	N	303030	100	35 억		11184756	N	N	0	N	00	N
52	20241023	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	-9	5	-0.73	79365063	65225	51.01	1231	1238	1211	1600	862	1231	1216.79	31.29	0	2539	1283	1256	1238	1211	1193	1248	1203	36	369	100	860	1	1	35745668	437	-7.45	2.69	12	0.18	-164.00	454.00	2450	20240311	-50.12	1202	20241016	1.66	2450	-50.12	20240311	1202	1.66	20241016	2450	-50.12	20240311	1202	1.66	20241016	1.28	N	303030	100	35 억		11184756	N	N	0	N	00	N
53	20241023	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-16	5	-1.30	54086695	44433	34.75	1231	1238	1211	1600	862	1231	1217.26	31.29	0	-3561	1283	1256	1238	1211	1193	1248	1203	36	369	100	860	1	1	35745668	434	-7.41	2.68	12	0.12	-164.00	454.00	2450	20240311	-50.41	1202	20241016	1.08	2450	-50.41	20240311	1202	1.08	20241016	2450	-50.41	20240311	1202	1.08	20241016	1.28	N	303030	100	35 억		11184756	N	N	0	N	00	N
54	20241023	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	-17	5	-1.38	31736653	26022	20.35	1231	1238	1214	1600	862	1231	1219.61	31.29	0	-3337	1283	1256	1238	1211	1193	1248	1203	36	369	100	860	1	1	35745668	434	-7.40	2.67	12	0.07	-164.00	454.00	2450	20240311	-50.45	1202	20241016	1.00	2450	-50.45	20240311	1202	1.00	20241016	2450	-50.45	20240311	1202	1.00	20241016	1.28	N	303030	100	35 억		11184756	N	N	0	N	00	N
55	20241023	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	0	3	0.00	22907597	18758	14.67	1231	1238	1215	1600	862	1231	1221.22	31.29	0	-4038	1283	1256	1238	1211	1193	1248	1203	36	369	100	860	1	1	35745668	440	-7.51	2.71	12	0.05	-164.00	454.00	2450	20240311	-49.76	1202	20241016	2.41	2450	-49.76	20240311	1202	2.41	20241016	2450	-49.76	20240311	1202	2.41	20241016	1.28	N	303030	100	35 억		11184756	N	N	0	N	00	N
56	20241023	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	0	3	0.00	6146083	4991	3.90	1231	1238	1231	1600	862	1231	1231.43	31.29	0	-2567	1283	1256	1238	1211	1193	1248	1203	36	369	100	860	1	1	35745668	440	-7.51	2.71	12	0.01	-164.00	454.00	2450	20240311	-49.76	1202	20241016	2.41	2450	-49.76	20240311	1202	2.41	20241016	2450	-49.76	20240311	1202	2.41	20241016	1.28	N	303030	100	35 억		11184756	N	N	0	N	00	N
57	20241022	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-23	5	-1.83	157387125	127826	214.16	1254	1265	1220	1630	878	1254	1231.26	31.31	0	-6187	1294	1273	1258	1237	1222	1284	1248	36	376	100	870	1	1	35745668	440	-7.51	2.71	12	0.36	-164.00	454.00	2450	20240311	-49.76	1202	20241016	2.41	2450	-49.76	20240311	1202	2.41	20241016	2450	-49.76	20240311	1202	2.41	20241016	1.29	N	303030	100	35 억		11190943	N	N	0	N	00	N
58	20241022	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	-33	5	-2.63	153747897	124867	209.20	1254	1265	1220	1630	878	1254	1231.29	31.31	0	-5144	1294	1273	1258	1237	1222	1284	1248	36	376	100	870	1	1	35745668	436	-7.45	2.69	12	0.35	-164.00	454.00	2450	20240311	-50.16	1202	20241016	1.58	2450	-50.16	20240311	1202	1.58	20241016	2450	-50.16	20240311	1202	1.58	20241016	1.29	N	303030	100	35 억		11190943	N	N	0	N	00	N
59	20241022	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-17	5	-1.36	89280643	72245	121.04	1254	1265	1230	1630	878	1254	1235.80	31.31	0	-6583	1294	1273	1258	1237	1222	1284	1248	36	376	100	870	1	1	35745668	442	-7.54	2.72	12	0.20	-164.00	454.00	2450	20240311	-49.51	1202	20241016	2.91	2450	-49.51	20240311	1202	2.91	20241016	2450	-49.51	20240311	1202	2.91	20241016	1.29	N	303030	100	35 억		11190943	N	N	0	N	00	N
60	20241022	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	-16	5	-1.28	39935986	32202	53.95	1254	1265	1230	1630	878	1254	1240.17	31.31	0	-7048	1294	1273	1258	1237	1222	1284	1248	36	376	100	870	1	1	35745668	443	-7.55	2.73	12	0.09	-164.00	454.00	2450	20240311	-49.47	1202	20241016	3.00	2450	-49.47	20240311	1202	3.00	20241016	2450	-49.47	20240311	1202	3.00	20241016	1.29	N	303030	100	35 억		11190943	N	N	0	N	00	N
61	20241022	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-15	5	-1.20	36156858	29145	48.83	1254	1265	1230	1630	878	1254	1240.59	31.31	0	-6248	1294	1273	1258	1237	1222	1284	1248	36	376	100	870	1	1	35745668	443	-7.55	2.73	12	0.08	-164.00	454.00	2450	20240311	-49.43	1202	20241016	3.08	2450	-49.43	20240311	1202	3.08	20241016	2450	-49.43	20240311	1202	3.08	20241016	1.29	N	303030	100	35 억		11190943	N	N	0	N	00	N
62	20241022	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-15	5	-1.20	32530736	26217	43.92	1254	1265	1230	1630	878	1254	1240.83	31.31	0	-6248	1294	1273	1258	1237	1222	1284	1248	36	376	100	870	1	1	35745668	443	-7.55	2.73	12	0.07	-164.00	454.00	2450	20240311	-49.43	1202	20241016	3.08	2450	-49.43	20240311	1202	3.08	20241016	2450	-49.43	20240311	1202	3.08	20241016	1.29	N	303030	100	35 억		11190943	N	N	0	N	00	N
63	20241022	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-15	5	-1.20	18476334	14825	24.84	1254	1265	1236	1630	878	1254	1246.30	31.31	0	-5672	1294	1273	1258	1237	1222	1284	1248	36	376	100	870	1	1	35745668	443	-7.55	2.73	12	0.04	-164.00	454.00	2450	20240311	-49.43	1202	20241016	3.08	2450	-49.43	20240311	1202	3.08	20241016	2450	-49.43	20240311	1202	3.08	20241016	1.29	N	303030	100	35 억		11190943	N	N	0	N	00	N
64	20241022	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1261	7	2	0.56	3078522	2449	4.10	1254	1265	1254	1630	878	1254	1257.05	31.31	0	-466	1294	1273	1258	1237	1222	1284	1248	36	376	100	870	1	1	35745668	451	-7.69	2.78	12	0.01	-164.00	454.00	2450	20240311	-48.53	1202	20241016	4.91	2450	-48.53	20240311	1202	4.91	20241016	2450	-48.53	20240311	1202	4.91	20241016	1.29	N	303030	100	35 억		11190943	N	N	0	N	00	N
65	20241021	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1254	7	2	0.56	74860692	59687	213.95	1243	1279	1243	1621	873	1247	1254.22	31.32	0	-4050	1258	1252	1242	1236	1226	1255	1239	36	374	100	870	1	1	35745668	448	-7.65	2.76	12	0.17	-164.00	454.00	2450	20240311	-48.82	1202	20241016	4.33	2450	-48.82	20240311	1202	4.33	20241016	2450	-48.82	20240311	1202	4.33	20241016	1.29	N	303030	100	35 억		11194993	N	N	0	N	00	N
66	20241021	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	3	2	0.24	70506539	56210	201.49	1243	1279	1243	1621	873	1247	1254.34	31.32	0	-3920	1258	1252	1242	1236	1226	1255	1239	36	374	100	870	1	1	35745668	447	-7.62	2.75	12	0.16	-164.00	454.00	2450	20240311	-48.98	1202	20241016	3.99	2450	-48.98	20240311	1202	3.99	20241016	2450	-48.98	20240311	1202	3.99	20241016	1.29	N	303030	100	35 억		11194993	N	N	0	N	00	N
67	20241021	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	3	2	0.24	64898211	51716	185.38	1243	1279	1243	1621	873	1247	1254.90	31.32	0	-3432	1258	1252	1242	1236	1226	1255	1239	36	374	100	870	1	1	35745668	447	-7.62	2.75	12	0.14	-164.00	454.00	2450	20240311	-48.98	1202	20241016	3.99	2450	-48.98	20240311	1202	3.99	20241016	2450	-48.98	20240311	1202	3.99	20241016	1.29	N	303030	100	35 억		11194993	N	N	0	N	00	N
68	20241021	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	3	2	0.24	60634828	48299	173.13	1243	1279	1243	1621	873	1247	1255.41	31.32	0	-2545	1258	1252	1242	1236	1226	1255	1239	36	374	100	870	1	1	35745668	447	-7.62	2.75	12	0.14	-164.00	454.00	2450	20240311	-48.98	1202	20241016	3.99	2450	-48.98	20240311	1202	3.99	20241016	2450	-48.98	20240311	1202	3.99	20241016	1.29	N	303030	100	35 억		11194993	N	N	0	N	00	N
69	20241021	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	8	2	0.64	51278596	40794	146.23	1243	1279	1243	1621	873	1247	1257.01	31.32	0	-2325	1258	1252	1242	1236	1226	1255	1239	36	374	100	870	1	1	35745668	449	-7.65	2.76	12	0.11	-164.00	454.00	2450	20240311	-48.78	1202	20241016	4.41	2450	-48.78	20240311	1202	4.41	20241016	2450	-48.78	20240311	1202	4.41	20241016	1.29	N	303030	100	35 억		11194993	N	N	0	N	00	N
70	20241021	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	3	2	0.24	40347009	32063	114.93	1243	1279	1243	1621	873	1247	1258.37	31.32	0	-3749	1258	1252	1242	1236	1226	1255	1239	36	374	100	870	1	1	35745668	447	-7.62	2.75	12	0.09	-164.00	454.00	2450	20240311	-48.98	1202	20241016	3.99	2450	-48.98	20240311	1202	3.99	20241016	2450	-48.98	20240311	1202	3.99	20241016	1.29	N	303030	100	35 억		11194993	N	N	0	N	00	N
71	20241021	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1251	4	2	0.32	33243604	26360	94.49	1243	1279	1243	1621	873	1247	1261.14	31.32	0	-3613	1258	1252	1242	1236	1226	1255	1239	36	374	100	870	1	1	35745668	447	-7.63	2.76	12	0.07	-164.00	454.00	2450	20240311	-48.94	1202	20241016	4.08	2450	-48.94	20240311	1202	4.08	20241016	2450	-48.94	20240311	1202	4.08	20241016	1.29	N	303030	100	35 억		11194993	N	N	0	N	00	N
72	20241021	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	31	2	2.49	22252417	17616	63.15	1243	1279	1243	1621	873	1247	1263.19	31.32	0	-4196	1258	1252	1242	1236	1226	1255	1239	36	374	100	870	1	1	35745668	457	-7.79	2.81	12	0.05	-164.00	454.00	2450	20240311	-47.84	1202	20241016	6.32	2450	-47.84	20240311	1202	6.32	20241016	2450	-47.84	20240311	1202	6.32	20241016	1.29	N	303030	100	35 억		11194993	N	N	0	N	00	N
73	20241018	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	15	2	1.22	34289768	27650	73.89	1236	1248	1232	1601	863	1232	1240.14	31.32	0	-1966	1259	1245	1236	1222	1213	1252	1229	36	369	100	860	1	1	35745668	446	-7.60	2.75	12	0.08	-164.00	454.00	2450	20240311	-49.10	1202	20241016	3.74	2450	-49.10	20240311	1202	3.74	20241016	2450	-49.10	20240311	1202	3.74	20241016	1.34	N	303030	100	35 억		11196959	N	N	0	N	00	N
74	20241018	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	15	2	1.22	30718553	24786	66.24	1236	1248	1232	1601	863	1232	1239.35	31.32	0	-1833	1259	1245	1236	1222	1213	1252	1229	36	369	100	860	1	1	35745668	446	-7.60	2.75	12	0.07	-164.00	454.00	2450	20240311	-49.10	1202	20241016	3.74	2450	-49.10	20240311	1202	3.74	20241016	2450	-49.10	20240311	1202	3.74	20241016	1.34	N	303030	100	35 억		11196959	N	N	0	N	00	N
75	20241018	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	15	2	1.22	27268056	22015	58.84	1236	1248	1232	1601	863	1232	1238.61	31.32	0	-1698	1259	1245	1236	1222	1213	1252	1229	36	369	100	860	1	1	35745668	446	-7.60	2.75	12	0.06	-164.00	454.00	2450	20240311	-49.10	1202	20241016	3.74	2450	-49.10	20240311	1202	3.74	20241016	2450	-49.10	20240311	1202	3.74	20241016	1.34	N	303030	100	35 억		11196959	N	N	0	N	00	N
76	20241018	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	4	2	0.32	24382741	19695	52.64	1236	1247	1232	1601	863	1232	1238.02	31.32	0	-1698	1259	1245	1236	1222	1213	1252	1229	36	369	100	860	1	1	35745668	442	-7.54	2.72	12	0.06	-164.00	454.00	2450	20240311	-49.55	1202	20241016	2.83	2450	-49.55	20240311	1202	2.83	20241016	2450	-49.55	20240311	1202	2.83	20241016	1.34	N	303030	100	35 억		11196959	N	N	0	N	00	N
77	20241018	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	4	2	0.32	23938438	19336	51.68	1236	1247	1232	1601	863	1232	1238.02	31.32	0	-1698	1259	1245	1236	1222	1213	1252	1229	36	369	100	860	1	1	35745668	442	-7.54	2.72	12	0.05	-164.00	454.00	2450	20240311	-49.55	1202	20241016	2.83	2450	-49.55	20240311	1202	2.83	20241016	2450	-49.55	20240311	1202	2.83	20241016	1.34	N	303030	100	35 억		11196959	N	N	0	N	00	N
78	20241018	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	6	2	0.49	20856761	16849	45.03	1236	1247	1232	1601	863	1232	1237.86	31.32	0	-1587	1259	1245	1236	1222	1213	1252	1229	36	369	100	860	1	1	35745668	443	-7.55	2.73	12	0.05	-164.00	454.00	2450	20240311	-49.47	1202	20241016	3.00	2450	-49.47	20240311	1202	3.00	20241016	2450	-49.47	20240311	1202	3.00	20241016	1.34	N	303030	100	35 억		11196959	N	N	0	N	00	N
79	20241018	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	4	2	0.32	12726244	10268	27.44	1236	1247	1232	1601	863	1232	1239.41	31.32	0	-234	1259	1245	1236	1222	1213	1252	1229	36	369	100	860	1	1	35745668	442	-7.54	2.72	12	0.03	-164.00	454.00	2450	20240311	-49.55	1202	20241016	2.83	2450	-49.55	20240311	1202	2.83	20241016	2450	-49.55	20240311	1202	2.83	20241016	1.34	N	303030	100	35 억		11196959	N	N	0	N	00	N
80	20241018	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	8	2	0.65	2264279	1827	4.88	1236	1241	1233	1601	863	1232	1239.34	31.32	0	-244	1259	1245	1236	1222	1213	1252	1229	36	369	100	860	1	1	35745668	443	-7.56	2.73	12	0.01	-164.00	454.00	2450	20240311	-49.39	1202	20241016	3.16	2450	-49.39	20240311	1202	3.16	20241016	2450	-49.39	20240311	1202	3.16	20241016	1.34	N	303030	100	35 억		11196959	N	N	0	N	00	N
81	20241017	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	-7	5	-0.56	46380191	37415	43.10	1227	1250	1227	1610	868	1239	1239.62	31.36	0	-11857	1274	1256	1229	1211	1184	1265	1220	36	371	100	860	1	1	35745668	440	-7.51	2.71	12	0.10	-164.00	454.00	2450	20240311	-49.71	1202	20241016	2.50	2450	-49.71	20240311	1202	2.50	20241016	2450	-49.71	20240311	1202	2.50	20241016	1.34	N	303030	100	35 억		11208816	N	N	0	N	00	N
82	20241017	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	-5	5	-0.40	36908888	29731	34.25	1227	1250	1227	1610	868	1239	1241.43	31.36	0	-10645	1274	1256	1229	1211	1184	1265	1220	36	371	100	860	1	1	35745668	441	-7.52	2.72	12	0.08	-164.00	454.00	2450	20240311	-49.63	1202	20241016	2.66	2450	-49.63	20240311	1202	2.66	20241016	2450	-49.63	20240311	1202	2.66	20241016	1.34	N	303030	100	35 억		11208816	N	N	0	N	00	N
83	20241017	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	-7	5	-0.56	34215859	27549	31.73	1227	1250	1227	1610	868	1239	1242.00	31.36	0	-10503	1274	1256	1229	1211	1184	1265	1220	36	371	100	860	1	1	35745668	440	-7.51	2.71	12	0.08	-164.00	454.00	2450	20240311	-49.71	1202	20241016	2.50	2450	-49.71	20240311	1202	2.50	20241016	2450	-49.71	20240311	1202	2.50	20241016	1.34	N	303030	100	35 억		11208816	N	N	0	N	00	N
84	20241017	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-9	5	-0.73	30783158	24763	28.52	1227	1250	1227	1610	868	1239	1243.11	31.36	0	-11310	1274	1256	1229	1211	1184	1265	1220	36	371	100	860	1	1	35745668	440	-7.50	2.71	12	0.07	-164.00	454.00	2450	20240311	-49.80	1202	20241016	2.33	2450	-49.80	20240311	1202	2.33	20241016	2450	-49.80	20240311	1202	2.33	20241016	1.34	N	303030	100	35 억		11208816	N	N	0	N	00	N
85	20241017	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	2	2	0.16	18556288	14888	17.15	1227	1250	1227	1610	868	1239	1246.39	31.36	0	-10142	1274	1256	1229	1211	1184	1265	1220	36	371	100	860	1	1	35745668	444	-7.57	2.73	12	0.04	-164.00	454.00	2450	20240311	-49.35	1202	20241016	3.24	2450	-49.35	20240311	1202	3.24	20241016	2450	-49.35	20240311	1202	3.24	20241016	1.34	N	303030	100	35 억		11208816	N	N	0	N	00	N
86	20241017	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	6	2	0.48	16019848	12849	14.80	1227	1250	1227	1610	868	1239	1246.78	31.36	0	-10173	1274	1256	1229	1211	1184	1265	1220	36	371	100	860	1	1	35745668	445	-7.59	2.74	12	0.04	-164.00	454.00	2450	20240311	-49.18	1202	20241016	3.58	2450	-49.18	20240311	1202	3.58	20241016	2450	-49.18	20240311	1202	3.58	20241016	1.34	N	303030	100	35 억		11208816	N	N	0	N	00	N
87	20241017	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	8	2	0.65	13746664	11022	12.70	1227	1250	1227	1610	868	1239	1247.20	31.36	0	-9015	1274	1256	1229	1211	1184	1265	1220	36	371	100	860	1	1	35745668	446	-7.60	2.75	12	0.03	-164.00	454.00	2450	20240311	-49.10	1202	20241016	3.74	2450	-49.10	20240311	1202	3.74	20241016	2450	-49.10	20240311	1202	3.74	20241016	1.34	N	303030	100	35 억		11208816	N	N	0	N	00	N
88	20241017	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	10	2	0.81	11631815	9325	10.74	1227	1250	1227	1610	868	1239	1247.38	31.36	0	-8704	1274	1256	1229	1211	1184	1265	1220	36	371	100	860	1	1	35745668	446	-7.62	2.75	12	0.03	-164.00	454.00	2450	20240311	-49.02	1202	20241016	3.91	2450	-49.02	20240311	1202	3.91	20241016	2450	-49.02	20240311	1202	3.91	20241016	1.34	N	303030	100	35 억		11208816	N	N	0	N	00	N
89	20241016	161124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1239	-9	5	-0.72	106042987	86706	131.55	1226	1247	1202	1622	874	1248	1223.02	31.35	0	1016	1268	1257	1239	1228	1210	1263	1234	36	374	100	870	1	1	35745668	443	-7.55	2.73	12	0.24	-164.00	454.00	2450	20240311	-49.43	1202	20241016	3.08	2450	-49.43	20240311	1202	3.08	20241016	2450	-49.43	20240311	1202	3.08	20241016	1.41	N	303030	100	35 억		11207800	N	N	0	N	00	N
90	20241016	151131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1236	-12	5	-0.96	103424208	84588	128.33	1226	1247	1202	1622	874	1248	1222.68	31.35	0	1024	1268	1257	1239	1228	1210	1263	1234	36	374	100	870	1	1	35745668	442	-7.54	2.72	12	0.24	-164.00	454.00	2450	20240311	-49.55	1202	20241016	2.83	2450	-49.55	20240311	1202	2.83	20241016	2450	-49.55	20240311	1202	2.83	20241016	1.41	N	303030	100	35 억		11207800	N	N	0	N	00	N
91	20241016	141132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1240	-8	5	-0.64	98974178	80986	122.87	1226	1247	1202	1622	874	1248	1222.11	31.35	0	2716	1268	1257	1239	1228	1210	1263	1234	36	374	100	870	1	1	35745668	443	-7.56	2.73	12	0.23	-164.00	454.00	2450	20240311	-49.39	1202	20241016	3.16	2450	-49.39	20240311	1202	3.16	20241016	2450	-49.39	20240311	1202	3.16	20241016	1.41	N	303030	100	35 억		11207800	N	N	0	N	00	N
92	20241016	131126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1235	-13	5	-1.04	79985016	65620	99.56	1226	1247	1202	1622	874	1248	1218.91	31.35	0	2764	1268	1257	1239	1228	1210	1263	1234	36	374	100	870	1	1	35745668	441	-7.53	2.72	12	0.18	-164.00	454.00	2450	20240311	-49.59	1202	20241016	2.75	2450	-49.59	20240311	1202	2.75	20241016	2450	-49.59	20240311	1202	2.75	20241016	1.41	N	303030	100	35 억		11207800	N	N	0	N	00	N
93	20241016	121126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1230	-18	5	-1.44	76942955	63150	95.81	1226	1247	1202	1622	874	1248	1218.42	31.35	0	887	1268	1257	1239	1228	1210	1263	1234	36	374	100	870	1	1	35745668	440	-7.50	2.71	12	0.18	-164.00	454.00	2450	20240311	-49.80	1202	20241016	2.33	2450	-49.80	20240311	1202	2.33	20241016	2450	-49.80	20240311	1202	2.33	20241016	1.41	N	303030	100	35 억		11207800	N	N	0	N	00	N
94	20241016	111125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1229	-19	5	-1.52	71366753	58613	88.93	1226	1247	1202	1622	874	1248	1217.59	31.35	0	1358	1268	1257	1239	1228	1210	1263	1234	36	374	100	870	1	1	35745668	439	-7.49	2.71	12	0.16	-164.00	454.00	2450	20240311	-49.84	1202	20241016	2.25	2450	-49.84	20240311	1202	2.25	20241016	2450	-49.84	20240311	1202	2.25	20241016	1.41	N	303030	100	35 억		11207800	N	N	0	N	00	N
95	20241016	101124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1235	-13	5	-1.04	65365311	53718	81.50	1226	1247	1202	1622	874	1248	1216.82	31.35	0	1908	1268	1257	1239	1228	1210	1263	1234	36	374	100	870	1	1	35745668	441	-7.53	2.72	12	0.15	-164.00	454.00	2450	20240311	-49.59	1202	20241016	2.75	2450	-49.59	20240311	1202	2.75	20241016	2450	-49.59	20240311	1202	2.75	20241016	1.41	N	303030	100	35 억		11207800	N	N	0	N	00	N
96	20241016	091128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1232	-16	5	-1.28	22920556	18702	28.37	1226	1247	1220	1622	874	1248	1225.57	31.35	0	958	1268	1257	1239	1228	1210	1263	1234	36	374	100	870	1	1	35745668	440	-7.51	2.71	12	0.05	-164.00	454.00	2450	20240311	-49.71	1220	20241016	0.98	2450	-49.71	20240311	1220	0.98	20241016	2450	-49.71	20240311	1220	0.98	20241016	1.41	N	303030	100	35 억		11207800	N	N	0	N	00	N
97	20241015	161119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1248	15	2	1.22	81261676	65802	71.07	1240	1250	1221	1602	864	1233	1234.94	0.50	0	-19269	1279	1255	1240	1216	1201	1268	1229	36	369	100	860	1	1	35745668	446	-7.61	2.75	12	0.18	-164.00	454.00	2450	20240311	-49.06	1221	20241015	2.21	2450	-49.06	20240311	1221	2.21	20241015	2450	-49.06	20240311	1221	2.21	20241015	1.39	N	303030	100	35 억		177423	N	N	0	N	00	N
98	20241015	151128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1247	14	2	1.14	75030382	60808	65.67	1240	1250	1221	1602	864	1233	1233.89	0.50	0	-19966	1279	1255	1240	1216	1201	1268	1229	36	369	100	860	1	1	35745668	446	-7.60	2.75	12	0.17	-164.00	454.00	2450	20240311	-49.10	1221	20241015	2.13	2450	-49.10	20240311	1221	2.13	20241015	2450	-49.10	20240311	1221	2.13	20241015	1.39	N	303030	100	35 억		177423	N	N	0	N	00	N
99	20241015	141129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1237	4	2	0.32	71850674	58254	62.91	1240	1250	1221	1602	864	1233	1233.40	0.50	0	-19557	1279	1255	1240	1216	1201	1268	1229	36	369	100	860	1	1	35745668	442	-7.54	2.72	12	0.16	-164.00	454.00	2450	20240311	-49.51	1221	20241015	1.31	2450	-49.51	20240311	1221	1.31	20241015	2450	-49.51	20240311	1221	1.31	20241015	1.39	N	303030	100	35 억		177423	N	N	0	N	00	N
100	20241015	131126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1230	-3	5	-0.24	47619970	38627	41.72	1240	1250	1221	1602	864	1233	1232.82	0.50	0	-17655	1279	1255	1240	1216	1201	1268	1229	36	369	100	860	1	1	35745668	440	-7.50	2.71	12	0.11	-164.00	454.00	2450	20240311	-49.80	1221	20241015	0.74	2450	-49.80	20240311	1221	0.74	20241015	2450	-49.80	20240311	1221	0.74	20241015	1.39	N	303030	100	35 억		177423	N	N	0	N	00	N
101	20241015	121128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1237	4	2	0.32	46292185	37547	40.55	1240	1250	1221	1602	864	1233	1232.91	0.50	0	-17497	1279	1255	1240	1216	1201	1268	1229	36	369	100	860	1	1	35745668	442	-7.54	2.72	12	0.11	-164.00	454.00	2450	20240311	-49.51	1221	20241015	1.31	2450	-49.51	20240311	1221	1.31	20241015	2450	-49.51	20240311	1221	1.31	20241015	1.39	N	303030	100	35 억		177423	N	N	0	N	00	N
102	20241015	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-3	5	-0.24	24203339	19577	21.14	1240	1250	1229	1602	864	1233	1236.32	0.50	0	-10462	1279	1255	1240	1216	1201	1268	1229	36	369	100	860	1	1	35745668	440	-7.50	2.71	12	0.05	-164.00	454.00	2450	20240311	-49.80	1225	20241014	0.41	2450	-49.80	20240311	1225	0.41	20241014	2450	-49.80	20240311	1225	0.41	20241014	1.39	N	303030	100	35 억		177423	N	N	0	N	00	N
103	20241015	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	4	2	0.32	7109173	5719	6.18	1240	1250	1237	1602	864	1233	1243.08	0.50	0	-2678	1279	1255	1240	1216	1201	1268	1229	36	369	100	860	1	1	35745668	442	-7.54	2.72	12	0.02	-164.00	454.00	2450	20240311	-49.51	1225	20241014	0.98	2450	-49.51	20240311	1225	0.98	20241014	2450	-49.51	20240311	1225	0.98	20241014	1.39	N	303030	100	35 억		177423	N	N	0	N	00	N
104	20241015	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	6	2	0.49	452270	364	0.39	1240	1250	1239	1602	864	1233	1242.50	0.50	0	-52	1279	1255	1240	1216	1201	1268	1229	36	369	100	860	1	1	35745668	443	-7.55	2.73	12	0.00	-164.00	454.00	2450	20240311	-49.43	1225	20241014	1.14	2450	-49.43	20240311	1225	1.14	20241014	2450	-49.43	20240311	1225	1.14	20241014	1.39	N	303030	100	35 억		177423	N	N	0	N	00	N
105	20241014	161057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1233	-5	5	-0.40	113615616	91497	54.03	1225	1264	1225	1609	867	1238	1241.86	0.42	0	27396	1279	1258	1244	1223	1209	1251	1216	36	371	100	860	1	1	35745668	441	-7.52	2.72	12	0.26	-164.00	454.00	2450	20240311	-49.67	1225	20241014	0.65	2450	-49.67	20240311	1225	0.65	20241014	2450	-49.67	20240311	1225	0.65	20241014	1.40	N	303030	100	35 억		150027	N	N	0	N	00	N
106	20241014	151111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1240	2	2	0.16	108857400	87638	51.75	1225	1264	1225	1609	867	1238	1242.13	0.42	0	28338	1279	1258	1244	1223	1209	1251	1216	36	371	100	860	1	1	35745668	443	-7.56	2.73	12	0.25	-164.00	454.00	2450	20240311	-49.39	1225	20241014	1.22	2450	-49.39	20240311	1225	1.22	20241014	2450	-49.39	20240311	1225	1.22	20241014	1.40	N	303030	100	35 억		150027	N	N	0	N	00	N
107	20241014	141111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1260	22	2	1.78	46316612	37242	21.99	1225	1260	1225	1609	867	1238	1243.67	0.42	0	14832	1279	1258	1244	1223	1209	1251	1216	36	371	100	860	1	1	35745668	450	-7.68	2.78	12	0.10	-164.00	454.00	2450	20240311	-48.57	1225	20241014	2.86	2450	-48.57	20240311	1225	2.86	20241014	2450	-48.57	20240311	1225	2.86	20241014	1.40	N	303030	100	35 억		150027	N	N	0	N	00	N
108	20241014	131109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1243	5	2	0.40	30990697	25010	14.77	1225	1255	1225	1609	867	1238	1239.13	0.42	0	8673	1279	1258	1244	1223	1209	1251	1216	36	371	100	860	1	1	35745668	444	-7.58	2.74	12	0.07	-164.00	454.00	2450	20240311	-49.27	1225	20241014	1.47	2450	-49.27	20240311	1225	1.47	20241014	2450	-49.27	20240311	1225	1.47	20241014	1.40	N	303030	100	35 억		150027	N	N	0	N	00	N
109	20241014	121101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1239	1	2	0.08	28159500	22740	13.43	1225	1255	1225	1609	867	1238	1238.32	0.42	0	8556	1279	1258	1244	1223	1209	1251	1216	36	371	100	860	1	1	35745668	443	-7.55	2.73	12	0.06	-164.00	454.00	2450	20240311	-49.43	1225	20241014	1.14	2450	-49.43	20240311	1225	1.14	20241014	2450	-49.43	20240311	1225	1.14	20241014	1.40	N	303030	100	35 억		150027	N	N	0	N	00	N
110	20241014	111059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1238	0	3	0.00	25041353	20226	11.94	1225	1255	1225	1609	867	1238	1238.08	0.42	0	7130	1279	1258	1244	1223	1209	1251	1216	36	371	100	860	1	1	35745668	443	-7.55	2.73	12	0.06	-164.00	454.00	2450	20240311	-49.47	1225	20241014	1.06	2450	-49.47	20240311	1225	1.06	20241014	2450	-49.47	20240311	1225	1.06	20241014	1.40	N	303030	100	35 억		150027	N	N	0	N	00	N
111	20241014	101103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1250	12	2	0.97	22375005	18080	10.68	1225	1255	1225	1609	867	1238	1237.56	0.42	0	7826	1279	1258	1244	1223	1209	1251	1216	36	371	100	860	1	1	35745668	447	-7.62	2.75	12	0.05	-164.00	454.00	2450	20240311	-48.98	1225	20241014	2.04	2450	-48.98	20240311	1225	2.04	20241014	2450	-48.98	20240311	1225	2.04	20241014	1.40	N	303030	100	35 억		150027	N	N	0	N	00	N
112	20241014	091104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1251	13	2	1.05	16298018	13204	7.80	1225	1255	1225	1609	867	1238	1234.32	0.42	0	6230	1279	1258	1244	1223	1209	1251	1216	36	371	100	860	1	1	35745668	447	-7.63	2.76	12	0.04	-164.00	454.00	2450	20240311	-48.94	1225	20241014	2.12	2450	-48.94	20240311	1225	2.12	20241014	2450	-48.94	20240311	1225	2.12	20241014	1.40	N	303030	100	35 억		150027	N	N	0	N	00	N
113	20241011	161044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1238	-19	5	-1.51	210106036	169355	123.28	1257	1265	1230	1634	880	1257	1240.62	0.39	0	11343	1321	1289	1273	1241	1225	1281	1233	36	377	100	870	1	1	35745668	443	-7.55	2.73	12	0.47	-164.00	454.00	2450	20240311	-49.47	1230	20241011	0.65	2450	-49.47	20240311	1230	0.65	20241011	2450	-49.47	20240311	1230	0.65	20241011	1.41	N	303030	100	35 억		138684	N	N	0	N	00	N
114	20241011	151059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1259	2	2	0.16	187265324	150977	109.90	1257	1265	1230	1634	880	1257	1240.36	0.39	0	15292	1321	1289	1273	1241	1225	1281	1233	36	377	100	870	1	1	35745668	450	-7.68	2.77	12	0.42	-164.00	454.00	2450	20240311	-48.61	1230	20241011	2.36	2450	-48.61	20240311	1230	2.36	20241011	2450	-48.61	20240311	1230	2.36	20241011	1.41	N	303030	100	35 억		138684	N	N	0	N	00	N
115	20241011	141102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1248	-9	5	-0.72	156544459	126350	91.97	1257	1265	1230	1634	880	1257	1238.97	0.39	0	2650	1321	1289	1273	1241	1225	1281	1233	36	377	100	870	1	1	35745668	446	-7.61	2.75	12	0.35	-164.00	454.00	2450	20240311	-49.06	1230	20241011	1.46	2450	-49.06	20240311	1230	1.46	20241011	2450	-49.06	20240311	1230	1.46	20241011	1.41	N	303030	100	35 억		138684	N	N	0	N	00	N
116	20241011	131102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1243	-14	5	-1.11	141903746	114621	83.44	1257	1265	1230	1634	880	1257	1238.03	0.39	0	-4597	1321	1289	1273	1241	1225	1281	1233	36	377	100	870	1	1	35745668	444	-7.58	2.74	12	0.32	-164.00	454.00	2450	20240311	-49.27	1230	20241011	1.06	2450	-49.27	20240311	1230	1.06	20241011	2450	-49.27	20240311	1230	1.06	20241011	1.41	N	303030	100	35 억		138684	N	N	0	N	00	N
117	20241011	121054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1236	-21	5	-1.67	136103630	109944	80.03	1257	1265	1230	1634	880	1257	1237.94	0.39	0	-5748	1321	1289	1273	1241	1225	1281	1233	36	377	100	870	1	1	35745668	442	-7.54	2.72	12	0.31	-164.00	454.00	2450	20240311	-49.55	1230	20241011	0.49	2450	-49.55	20240311	1230	0.49	20241011	2450	-49.55	20240311	1230	0.49	20241011	1.41	N	303030	100	35 억		138684	N	N	0	N	00	N
118	20241011	111056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1231	-26	5	-2.07	102631424	82847	60.31	1257	1265	1230	1634	880	1257	1238.81	0.39	0	-4683	1321	1289	1273	1241	1225	1281	1233	36	377	100	870	1	1	35745668	440	-7.51	2.71	12	0.23	-164.00	454.00	2450	20240311	-49.76	1230	20241011	0.08	2450	-49.76	20240311	1230	0.08	20241011	2450	-49.76	20240311	1230	0.08	20241011	1.41	N	303030	100	35 억		138684	N	N	0	N	00	N
119	20241011	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1254	-3	5	-0.24	19737114	15744	11.46	1257	1265	1246	1634	880	1257	1253.63	0.39	0	-6093	1321	1289	1273	1241	1225	1281	1233	36	377	100	870	1	1	35745668	448	-7.65	2.76	12	0.04	-164.00	454.00	2450	20240311	-48.82	1238	20231020	1.29	2450	-48.82	20240311	1246	0.64	20241011	2450	-48.82	20240311	1238	1.29	20231020	1.41	N	303030	100	35 억		138684	N	N	0	N	00	N
120	20241011	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	8	2	0.64	1759861	1398	1.02	1257	1265	1257	1634	880	1257	1258.84	0.39	0	322	1321	1289	1273	1241	1225	1281	1233	36	377	100	870	1	1	35745668	452	-7.71	2.79	12	0.00	-164.00	454.00	2450	20240311	-48.37	1238	20231020	2.18	2450	-48.37	20240311	1257	0.64	20241011	2450	-48.37	20240311	1238	2.18	20231020	1.41	N	303030	100	35 억		138684	N	N	0	N	00	N
121	20241010	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	-38	5	-2.93	175189437	137375	293.80	1289	1305	1257	1683	907	1295	1275.26	0.44	0	-18013	1323	1309	1300	1286	1277	1304	1281	36	388	100	900	1	1	35745668	449	-7.66	2.77	12	0.38	-164.00	454.00	2450	20240311	-48.69	1238	20231020	1.53	2450	-48.69	20240311	1257	0.00	20241010	2450	-48.69	20240311	1238	1.53	20231020	1.41	N	303030	100	35 억		156697	N	N	0	N	00	N
122	20241010	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	-36	5	-2.78	168473709	132040	282.39	1289	1305	1258	1683	907	1295	1275.93	0.44	0	-15665	1323	1309	1300	1286	1277	1304	1281	36	388	100	900	1	1	35745668	450	-7.68	2.77	12	0.37	-164.00	454.00	2450	20240311	-48.61	1238	20231020	1.70	2450	-48.61	20240311	1258	0.08	20241010	2450	-48.61	20240311	1238	1.70	20231020	1.41	N	303030	100	35 억		156697	N	N	0	N	00	N
123	20241010	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-15	5	-1.16	117257450	91561	195.82	1289	1305	1269	1683	907	1295	1280.65	0.44	0	-12235	1323	1309	1300	1286	1277	1304	1281	36	388	100	900	1	1	35745668	458	-7.80	2.82	12	0.26	-164.00	454.00	2450	20240311	-47.76	1238	20231020	3.39	2450	-47.76	20240311	1269	0.87	20241010	2450	-47.76	20240311	1238	3.39	20231020	1.41	N	303030	100	35 억		156697	N	N	0	N	00	N
124	20241010	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-8	5	-0.62	49812273	38626	82.61	1289	1305	1284	1683	907	1295	1289.60	0.44	0	-12623	1323	1309	1300	1286	1277	1304	1281	36	388	100	900	1	1	35745668	460	-7.85	2.83	12	0.11	-164.00	454.00	2450	20240311	-47.47	1238	20231020	3.96	2450	-47.47	20240311	1284	0.23	20241010	2450	-47.47	20240311	1238	3.96	20231020	1.41	N	303030	100	35 억		156697	N	N	0	N	00	N
125	20241010	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-8	5	-0.62	44590171	34569	73.93	1289	1305	1284	1683	907	1295	1289.89	0.44	0	-12127	1323	1309	1300	1286	1277	1304	1281	36	388	100	900	1	1	35745668	460	-7.85	2.83	12	0.10	-164.00	454.00	2450	20240311	-47.47	1238	20231020	3.96	2450	-47.47	20240311	1284	0.23	20241010	2450	-47.47	20240311	1238	3.96	20231020	1.41	N	303030	100	35 억		156697	N	N	0	N	00	N
126	20241010	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	-2	5	-0.15	37466638	29040	62.11	1289	1305	1284	1683	907	1295	1290.17	0.44	0	-11283	1323	1309	1300	1286	1277	1304	1281	36	388	100	900	1	1	35745668	462	-7.88	2.85	12	0.08	-164.00	454.00	2450	20240311	-47.22	1238	20231020	4.44	2450	-47.22	20240311	1284	0.70	20241010	2450	-47.22	20240311	1238	4.44	20231020	1.41	N	303030	100	35 억		156697	N	N	0	N	00	N
127	20241010	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-3	5	-0.23	14400443	11142	23.83	1289	1305	1289	1683	907	1295	1292.45	0.44	0	-3095	1323	1309	1300	1286	1277	1304	1281	36	388	100	900	1	1	35745668	462	-7.88	2.85	12	0.03	-164.00	454.00	2450	20240311	-47.27	1238	20231020	4.36	2450	-47.27	20240311	1288	0.31	20240909	2450	-47.27	20240311	1238	4.36	20231020	1.41	N	303030	100	35 억		156697	N	N	0	N	00	N
128	20241010	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	6	2	0.46	2650847	2047	4.38	1289	1305	1289	1683	907	1295	1294.99	0.44	0	-112	1323	1309	1300	1286	1277	1304	1281	36	388	100	900	1	1	35745668	465	-7.93	2.87	12	0.01	-164.00	454.00	2450	20240311	-46.90	1238	20231020	5.09	2450	-46.90	20240311	1288	1.01	20240909	2450	-46.90	20240311	1238	5.09	20231020	1.41	N	303030	100	35 억		156697	N	N	0	N	00	N
129	20241008	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-3	5	-0.23	60716003	46758	70.65	1314	1314	1291	1687	909	1298	1298.52	0.47	0	-12921	1332	1315	1303	1286	1274	1309	1280	36	389	100	900	1	1	35745668	463	-7.90	2.85	12	0.13	-164.00	454.00	2450	20240311	-47.14	1238	20231020	4.60	2450	-47.14	20240311	1288	0.54	20240909	2450	-47.14	20240311	1238	4.60	20231020	1.42	N	303030	100	35 억		169618	N	N	0	N	00	N
130	20241008	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-7	5	-0.54	59753410	46015	69.53	1314	1314	1291	1687	909	1298	1298.56	0.47	0	-12502	1332	1315	1303	1286	1274	1309	1280	36	389	100	900	1	1	35745668	461	-7.87	2.84	12	0.13	-164.00	454.00	2450	20240311	-47.31	1238	20231020	4.28	2450	-47.31	20240311	1288	0.23	20240909	2450	-47.31	20240311	1238	4.28	20231020	1.42	N	303030	100	35 억		169618	N	N	0	N	00	N
131	20241008	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	4	2	0.31	43305642	33314	50.34	1314	1314	1295	1687	909	1298	1299.92	0.47	0	-7244	1332	1315	1303	1286	1274	1309	1280	36	389	100	900	1	1	35745668	465	-7.94	2.87	12	0.09	-164.00	454.00	2450	20240311	-46.86	1238	20231020	5.17	2450	-46.86	20240311	1288	1.09	20240909	2450	-46.86	20240311	1238	5.17	20231020	1.42	N	303030	100	35 억		169618	N	N	0	N	00	N
132	20241008	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	3	2	0.23	30943709	23793	35.95	1314	1314	1295	1687	909	1298	1300.54	0.47	0	-5495	1332	1315	1303	1286	1274	1309	1280	36	389	100	900	1	1	35745668	465	-7.93	2.87	12	0.07	-164.00	454.00	2450	20240311	-46.90	1238	20231020	5.09	2450	-46.90	20240311	1288	1.01	20240909	2450	-46.90	20240311	1238	5.09	20231020	1.42	N	303030	100	35 억		169618	N	N	0	N	00	N
133	20241008	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	3	2	0.23	27185509	20898	31.58	1314	1314	1295	1687	909	1298	1300.87	0.47	0	-4671	1332	1315	1303	1286	1274	1309	1280	36	389	100	900	1	1	35745668	465	-7.93	2.87	12	0.06	-164.00	454.00	2450	20240311	-46.90	1238	20231020	5.09	2450	-46.90	20240311	1288	1.01	20240909	2450	-46.90	20240311	1238	5.09	20231020	1.42	N	303030	100	35 억		169618	N	N	0	N	00	N
134	20241008	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	6	2	0.46	22838883	17543	26.51	1314	1314	1295	1687	909	1298	1301.88	0.47	0	-4571	1332	1315	1303	1286	1274	1309	1280	36	389	100	900	1	1	35745668	466	-7.95	2.87	12	0.05	-164.00	454.00	2450	20240311	-46.78	1238	20231020	5.33	2450	-46.78	20240311	1288	1.24	20240909	2450	-46.78	20240311	1238	5.33	20231020	1.42	N	303030	100	35 억		169618	N	N	0	N	00	N
135	20241008	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	3	2	0.23	13274665	10182	15.38	1314	1314	1300	1687	909	1298	1303.74	0.47	0	-1993	1332	1315	1303	1286	1274	1309	1280	36	389	100	900	1	1	35745668	465	-7.93	2.87	12	0.03	-164.00	454.00	2450	20240311	-46.90	1238	20231020	5.09	2450	-46.90	20240311	1288	1.01	20240909	2450	-46.90	20240311	1238	5.09	20231020	1.42	N	303030	100	35 억		169618	N	N	0	N	00	N
136	20241008	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	12	2	0.92	953694	729	1.10	1314	1314	1300	1687	909	1298	1308.22	0.47	0	-454	1332	1315	1303	1286	1274	1309	1280	36	389	100	900	1	1	35745668	468	-7.99	2.89	12	0.00	-164.00	454.00	2450	20240311	-46.53	1238	20231020	5.82	2450	-46.53	20240311	1288	1.71	20240909	2450	-46.53	20240311	1238	5.82	20231020	1.42	N	303030	100	35 억		169618	N	N	0	N	00	N
137	20241007	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	1	2	0.08	85961798	66164	40.53	1299	1320	1291	1686	908	1297	1299.22	0.49	0	-5645	1334	1315	1306	1287	1278	1311	1283	36	389	100	900	1	1	35745668	464	-7.91	2.86	12	0.19	-164.00	454.00	2450	20240311	-47.02	1238	20231020	4.85	2450	-47.02	20240311	1288	0.78	20240909	2450	-47.02	20240311	1238	4.85	20231020	1.39	N	303030	100	35 억		175263	N	N	0	N	00	N
138	20241007	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	1	2	0.08	80675777	62091	38.03	1299	1320	1291	1686	908	1297	1299.32	0.49	0	-5296	1334	1315	1306	1287	1278	1311	1283	36	389	100	900	1	1	35745668	464	-7.91	2.86	12	0.17	-164.00	454.00	2450	20240311	-47.02	1238	20231020	4.85	2450	-47.02	20240311	1288	0.78	20240909	2450	-47.02	20240311	1238	4.85	20231020	1.39	N	303030	100	35 억		175263	N	N	0	N	00	N
139	20241007	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	0	3	0.00	74668741	57456	35.19	1299	1320	1291	1686	908	1297	1299.58	0.49	0	-5466	1334	1315	1306	1287	1278	1311	1283	36	389	100	900	1	1	35745668	464	-7.91	2.86	12	0.16	-164.00	454.00	2450	20240311	-47.06	1238	20231020	4.77	2450	-47.06	20240311	1288	0.70	20240909	2450	-47.06	20240311	1238	4.77	20231020	1.39	N	303030	100	35 억		175263	N	N	0	N	00	N
140	20241007	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	2	2	0.15	65183109	50134	30.71	1299	1320	1291	1686	908	1297	1300.18	0.49	0	-5413	1334	1315	1306	1287	1278	1311	1283	36	389	100	900	1	1	35745668	464	-7.92	2.86	12	0.14	-164.00	454.00	2450	20240311	-46.98	1238	20231020	4.93	2450	-46.98	20240311	1288	0.85	20240909	2450	-46.98	20240311	1238	4.93	20231020	1.39	N	303030	100	35 억		175263	N	N	0	N	00	N
141	20241007	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	2	2	0.15	43444060	33331	20.42	1299	1320	1293	1686	908	1297	1303.41	0.49	0	-5085	1334	1315	1306	1287	1278	1311	1283	36	389	100	900	1	1	35745668	464	-7.92	2.86	12	0.09	-164.00	454.00	2450	20240311	-46.98	1238	20231020	4.93	2450	-46.98	20240311	1288	0.85	20240909	2450	-46.98	20240311	1238	4.93	20231020	1.39	N	303030	100	35 억		175263	N	N	0	N	00	N
142	20241007	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	3	2	0.23	32477418	24872	15.23	1299	1320	1297	1686	908	1297	1305.78	0.49	0	-5084	1334	1315	1306	1287	1278	1311	1283	36	389	100	900	1	1	35745668	465	-7.93	2.86	12	0.07	-164.00	454.00	2450	20240311	-46.94	1238	20231020	5.01	2450	-46.94	20240311	1288	0.93	20240909	2450	-46.94	20240311	1238	5.01	20231020	1.39	N	303030	100	35 억		175263	N	N	0	N	00	N
143	20241007	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	11	2	0.85	19523418	14924	9.14	1299	1320	1297	1686	908	1297	1308.19	0.49	0	-5281	1334	1315	1306	1287	1278	1311	1283	36	389	100	900	1	1	35745668	468	-7.98	2.88	12	0.04	-164.00	454.00	2450	20240311	-46.61	1238	20231020	5.65	2450	-46.61	20240311	1288	1.55	20240909	2450	-46.61	20240311	1238	5.65	20231020	1.39	N	303030	100	35 억		175263	N	N	0	N	00	N
144	20241007	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	0	3	0.00	5897562	4492	2.75	1299	1320	1297	1686	908	1297	1312.90	0.49	0	-2671	1334	1315	1306	1287	1278	1311	1283	36	389	100	900	1	1	35745668	464	-7.91	2.86	12	0.01	-164.00	454.00	2450	20240311	-47.06	1238	20231020	4.77	2450	-47.06	20240311	1288	0.70	20240909	2450	-47.06	20240311	1238	4.77	20231020	1.39	N	303030	100	35 억		175263	N	N	0	N	00	N
145	20241004	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-20	5	-1.52	212471232	163064	94.64	1315	1325	1297	1712	922	1317	1302.99	0.44	0	14257	1393	1355	1328	1290	1263	1341	1276	36	395	100	920	1	1	35745668	464	-7.91	2.86	12	0.46	-164.00	454.00	2450	20240311	-47.06	1238	20231020	4.77	2450	-47.06	20240311	1288	0.70	20240909	2450	-47.06	20240311	1238	4.77	20231020	1.36	N	303030	100	35 억		158570	N	N	0	N	00	N
146	20241004	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-17	5	-1.29	186295756	142894	82.94	1315	1325	1298	1712	922	1317	1303.73	0.44	0	15148	1393	1355	1328	1290	1263	1341	1276	36	395	100	920	1	1	35745668	465	-7.93	2.86	12	0.40	-164.00	454.00	2450	20240311	-46.94	1238	20231020	5.01	2450	-46.94	20240311	1288	0.93	20240909	2450	-46.94	20240311	1238	5.01	20231020	1.36	N	303030	100	35 억		158570	N	N	0	N	00	N
147	20241004	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	-7	5	-0.53	141870203	108709	63.09	1315	1325	1299	1712	922	1317	1305.05	0.44	0	7371	1393	1355	1328	1290	1263	1341	1276	36	395	100	920	1	1	35745668	468	-7.99	2.89	12	0.30	-164.00	454.00	2450	20240311	-46.53	1238	20231020	5.82	2450	-46.53	20240311	1288	1.71	20240909	2450	-46.53	20240311	1238	5.82	20231020	1.36	N	303030	100	35 억		158570	N	N	0	N	00	N
148	20241004	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-11	5	-0.84	103258301	79023	45.86	1315	1325	1300	1712	922	1317	1306.69	0.44	0	4139	1393	1355	1328	1290	1263	1341	1276	36	395	100	920	1	1	35745668	467	-7.96	2.88	12	0.22	-164.00	454.00	2450	20240311	-46.69	1238	20231020	5.49	2450	-46.69	20240311	1288	1.40	20240909	2450	-46.69	20240311	1238	5.49	20231020	1.36	N	303030	100	35 억		158570	N	N	0	N	00	N
149	20241004	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	-4	5	-0.30	62397854	47640	27.65	1315	1325	1300	1712	922	1317	1309.78	0.44	0	4450	1393	1355	1328	1290	1263	1341	1276	36	395	100	920	1	1	35745668	469	-8.01	2.89	12	0.13	-164.00	454.00	2450	20240311	-46.41	1238	20231020	6.06	2450	-46.41	20240311	1288	1.94	20240909	2450	-46.41	20240311	1238	6.06	20231020	1.36	N	303030	100	35 억		158570	N	N	0	N	00	N
150	20241004	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	-10	5	-0.76	57500823	43895	25.48	1315	1325	1300	1712	922	1317	1309.96	0.44	0	4491	1393	1355	1328	1290	1263	1341	1276	36	395	100	920	1	1	35745668	467	-7.97	2.88	12	0.12	-164.00	454.00	2450	20240311	-46.65	1238	20231020	5.57	2450	-46.65	20240311	1288	1.48	20240909	2450	-46.65	20240311	1238	5.57	20231020	1.36	N	303030	100	35 억		158570	N	N	0	N	00	N
151	20241004	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	0	3	0.00	48009921	36652	21.27	1315	1325	1300	1712	922	1317	1309.89	0.44	0	4285	1393	1355	1328	1290	1263	1341	1276	36	395	100	920	1	1	35745668	471	-8.03	2.90	12	0.10	-164.00	454.00	2450	20240311	-46.24	1238	20231020	6.38	2450	-46.24	20240311	1288	2.25	20240909	2450	-46.24	20240311	1238	6.38	20231020	1.36	N	303030	100	35 억		158570	N	N	0	N	00	N
152	20241004	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	0	3	0.00	10341097	7882	4.57	1315	1317	1307	1712	922	1317	1311.99	0.44	0	2241	1393	1355	1328	1290	1263	1341	1276	36	395	100	920	1	1	35745668	471	-8.03	2.90	12	0.02	-164.00	454.00	2450	20240311	-46.24	1238	20231020	6.38	2450	-46.24	20240311	1288	2.25	20240909	2450	-46.24	20240311	1238	6.38	20231020	1.36	N	303030	100	35 억		158570	N	N	0	N	00	N
153	20241002	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	-43	5	-3.16	226860732	171730	246.82	1366	1366	1301	1768	952	1360	1321.03	0.46	0	-6661	1399	1379	1365	1345	1331	1372	1338	36	408	100	950	1	1	35745668	471	-8.03	2.90	12	0.48	-164.00	454.00	2450	20240311	-46.24	1238	20231020	6.38	2450	-46.24	20240311	1288	2.25	20240909	2450	-46.24	20240311	1238	6.38	20231020	1.36	N	303030	100	35 억		166094	N	N	0	N	00	N
154	20241002	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	-43	5	-3.16	220564693	166950	239.95	1366	1366	1301	1768	952	1360	1321.14	0.46	0	-6216	1399	1379	1365	1345	1331	1372	1338	36	408	100	950	1	1	35745668	471	-8.03	2.90	12	0.47	-164.00	454.00	2450	20240311	-46.24	1238	20231020	6.38	2450	-46.24	20240311	1288	2.25	20240909	2450	-46.24	20240311	1238	6.38	20231020	1.36	N	303030	100	35 억		166094	N	N	0	N	00	N
155	20241002	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	-35	5	-2.57	194921008	147523	212.03	1366	1366	1301	1768	952	1360	1321.29	0.46	0	-1912	1399	1379	1365	1345	1331	1372	1338	36	408	100	950	1	1	35745668	474	-8.08	2.92	12	0.41	-164.00	454.00	2450	20240311	-45.92	1238	20231020	7.03	2450	-45.92	20240311	1288	2.87	20240909	2450	-45.92	20240311	1238	7.03	20231020	1.36	N	303030	100	35 억		166094	N	N	0	N	00	N
156	20241002	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	-35	5	-2.57	191451686	144901	208.26	1366	1366	1301	1768	952	1360	1321.26	0.46	0	-1329	1399	1379	1365	1345	1331	1372	1338	36	408	100	950	1	1	35745668	474	-8.08	2.92	12	0.41	-164.00	454.00	2450	20240311	-45.92	1238	20231020	7.03	2450	-45.92	20240311	1288	2.87	20240909	2450	-45.92	20240311	1238	7.03	20231020	1.36	N	303030	100	35 억		166094	N	N	0	N	00	N
157	20241002	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	-24	5	-1.76	177293599	134222	192.91	1366	1366	1301	1768	952	1360	1320.90	0.46	0	-622	1399	1379	1365	1345	1331	1372	1338	36	408	100	950	1	1	35745668	478	-8.15	2.94	12	0.38	-164.00	454.00	2450	20240311	-45.47	1238	20231020	7.92	2450	-45.47	20240311	1288	3.73	20240909	2450	-45.47	20240311	1238	7.92	20231020	1.36	N	303030	100	35 억		166094	N	N	0	N	00	N
158	20241002	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	-37	5	-2.72	156859163	118905	170.90	1366	1366	1301	1768	952	1360	1319.20	0.46	0	5319	1399	1379	1365	1345	1331	1372	1338	36	408	100	950	1	1	35745668	473	-8.07	2.91	12	0.33	-164.00	454.00	2450	20240311	-46.00	1238	20231020	6.87	2450	-46.00	20240311	1288	2.72	20240909	2450	-46.00	20240311	1238	6.87	20231020	1.36	N	303030	100	35 억		166094	N	N	0	N	00	N
159	20241002	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	-45	5	-3.31	144562586	109557	157.46	1366	1366	1301	1768	952	1360	1319.52	0.46	0	3130	1399	1379	1365	1345	1331	1372	1338	36	408	100	950	1	1	35745668	470	-8.02	2.90	12	0.31	-164.00	454.00	2450	20240311	-46.33	1238	20231020	6.22	2450	-46.33	20240311	1288	2.10	20240909	2450	-46.33	20240311	1238	6.22	20231020	1.36	N	303030	100	35 억		166094	N	N	0	N	00	N
160	20241002	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	-28	5	-2.06	11311346	8459	12.16	1366	1366	1330	1768	952	1360	1337.20	0.46	0	-745	1399	1379	1365	1345	1331	1372	1338	36	408	100	950	1	1	35745668	476	-8.12	2.93	12	0.02	-164.00	454.00	2450	20240311	-45.63	1238	20231020	7.59	2450	-45.63	20240311	1288	3.42	20240909	2450	-45.63	20240311	1238	7.59	20231020	1.36	N	303030	100	35 억		166094	N	N	0	N	00	N