KissMeData/065770/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	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-1	5	-0.10	23856802	23232	132.05	1033	1033	1007	1344	724	1034	1026.89	0.41	0	-2607	1051	1042	1026	1017	1001	1047	1022	97	310	500	720	1	1	19411130	201	-29.51	1.15	12	0.12	-35.00	902.00	1626	20240125	-36.47	950	20240805	8.74	1626	-36.47	20240125	950	8.74	20240805	1626	-36.47	20240125	950	8.74	20240805	0.02	N	065770	500	97 억		79611	N	N	0	N	00	N
3	20241031	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-6	5	-0.58	12563692	12278	69.79	1033	1033	1007	1344	724	1034	1023.27	0.41	0	-2420	1051	1042	1026	1017	1001	1047	1022	97	310	500	720	1	1	19411130	200	-29.37	1.14	12	0.06	-35.00	902.00	1626	20240125	-36.78	950	20240805	8.21	1626	-36.78	20240125	950	8.21	20240805	1626	-36.78	20240125	950	8.21	20240805	0.02	N	065770	500	97 억		79611	N	N	0	N	00	N
4	20241031	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-6	5	-0.58	12206998	11929	67.80	1033	1033	1007	1344	724	1034	1023.30	0.41	0	-2420	1051	1042	1026	1017	1001	1047	1022	97	310	500	720	1	1	19411130	200	-29.37	1.14	12	0.06	-35.00	902.00	1626	20240125	-36.78	950	20240805	8.21	1626	-36.78	20240125	950	8.21	20240805	1626	-36.78	20240125	950	8.21	20240805	0.02	N	065770	500	97 억		79611	N	N	0	N	00	N
5	20241031	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-6	5	-0.58	11858268	11588	65.86	1033	1033	1007	1344	724	1034	1023.32	0.41	0	-2442	1051	1042	1026	1017	1001	1047	1022	97	310	500	720	1	1	19411130	200	-29.37	1.14	12	0.06	-35.00	902.00	1626	20240125	-36.78	950	20240805	8.21	1626	-36.78	20240125	950	8.21	20240805	1626	-36.78	20240125	950	8.21	20240805	0.02	N	065770	500	97 억		79611	N	N	0	N	00	N
6	20241031	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-23	5	-2.22	10508618	10273	58.39	1033	1033	1007	1344	724	1034	1022.94	0.41	0	-2368	1051	1042	1026	1017	1001	1047	1022	97	310	500	720	1	1	19411130	196	-28.89	1.12	12	0.05	-35.00	902.00	1626	20240125	-37.82	950	20240805	6.42	1626	-37.82	20240125	950	6.42	20240805	1626	-37.82	20240125	950	6.42	20240805	0.02	N	065770	500	97 억		79611	N	N	0	N	00	N
7	20241031	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-15	5	-1.45	10473996	10239	58.20	1033	1033	1007	1344	724	1034	1022.95	0.41	0	-2363	1051	1042	1026	1017	1001	1047	1022	97	310	500	720	1	1	19411130	198	-29.11	1.13	12	0.05	-35.00	902.00	1626	20240125	-37.33	950	20240805	7.26	1626	-37.33	20240125	950	7.26	20240805	1626	-37.33	20240125	950	7.26	20240805	0.02	N	065770	500	97 억		79611	N	N	0	N	00	N
8	20241031	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-20	5	-1.93	6319884	6154	34.98	1033	1033	1007	1344	724	1034	1026.96	0.41	0	-2352	1051	1042	1026	1017	1001	1047	1022	97	310	500	720	1	1	19411130	197	-28.97	1.12	12	0.03	-35.00	902.00	1626	20240125	-37.64	950	20240805	6.74	1626	-37.64	20240125	950	6.74	20240805	1626	-37.64	20240125	950	6.74	20240805	0.02	N	065770	500	97 억		79611	N	N	0	N	00	N
9	20241031	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-19	5	-1.84	5033118	4883	27.75	1033	1033	1007	1344	724	1034	1030.74	0.41	0	-2574	1051	1042	1026	1017	1001	1047	1022	97	310	500	720	1	1	19411130	197	-29.00	1.13	12	0.03	-35.00	902.00	1626	20240125	-37.58	950	20240805	6.84	1626	-37.58	20240125	950	6.84	20240805	1626	-37.58	20240125	950	6.84	20240805	0.02	N	065770	500	97 억		79611	N	N	0	N	00	N
10	20241030	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	24	2	2.38	18053460	17594	33.31	1010	1035	1010	1313	707	1010	1026.12	0.42	0	-963	1076	1043	1004	971	932	1059	987	97	303	500	700	1	1	19411130	201	-29.54	1.15	12	0.09	-35.00	902.00	1626	20240125	-36.41	950	20240805	8.84	1626	-36.41	20240125	950	8.84	20240805	1626	-36.41	20240125	950	8.84	20240805	0.02	N	065770	500	97 억		80844	N	N	0	N	00	N
11	20241030	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	24	2	2.38	18043120	17584	33.29	1010	1035	1010	1313	707	1010	1026.11	0.42	0	-963	1076	1043	1004	971	932	1059	987	97	303	500	700	1	1	19411130	201	-29.54	1.15	12	0.09	-35.00	902.00	1626	20240125	-36.41	950	20240805	8.84	1626	-36.41	20240125	950	8.84	20240805	1626	-36.41	20240125	950	8.84	20240805	0.02	N	065770	500	97 억		80844	N	N	0	N	00	N
12	20241030	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	22	2	2.18	11851233	11588	21.94	1010	1035	1010	1313	707	1010	1022.72	0.42	0	-963	1076	1043	1004	971	932	1059	987	97	303	500	700	1	1	19411130	200	-29.49	1.14	12	0.06	-35.00	902.00	1626	20240125	-36.53	950	20240805	8.63	1626	-36.53	20240125	950	8.63	20240805	1626	-36.53	20240125	950	8.63	20240805	0.02	N	065770	500	97 억		80844	N	N	0	N	00	N
13	20241030	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	22	2	2.18	11125759	10885	20.61	1010	1035	1010	1313	707	1010	1022.12	0.42	0	-963	1076	1043	1004	971	932	1059	987	97	303	500	700	1	1	19411130	200	-29.49	1.14	12	0.06	-35.00	902.00	1626	20240125	-36.53	950	20240805	8.63	1626	-36.53	20240125	950	8.63	20240805	1626	-36.53	20240125	950	8.63	20240805	0.02	N	065770	500	97 억		80844	N	N	0	N	00	N
14	20241030	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	21	2	2.08	9118652	8939	16.92	1010	1035	1010	1313	707	1010	1020.10	0.42	0	-963	1076	1043	1004	971	932	1059	987	97	303	500	700	1	1	19411130	200	-29.46	1.14	12	0.05	-35.00	902.00	1626	20240125	-36.59	950	20240805	8.53	1626	-36.59	20240125	950	8.53	20240805	1626	-36.59	20240125	950	8.53	20240805	0.02	N	065770	500	97 억		80844	N	N	0	N	00	N
15	20241030	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	20	2	1.98	8357155	8193	15.51	1010	1035	1010	1313	707	1010	1020.04	0.42	0	-958	1076	1043	1004	971	932	1059	987	97	303	500	700	1	1	19411130	200	-29.43	1.14	12	0.04	-35.00	902.00	1626	20240125	-36.65	950	20240805	8.42	1626	-36.65	20240125	950	8.42	20240805	1626	-36.65	20240125	950	8.42	20240805	0.02	N	065770	500	97 억		80844	N	N	0	N	00	N
16	20241030	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	20	2	1.98	7586273	7442	14.09	1010	1035	1010	1313	707	1010	1019.39	0.42	0	-943	1076	1043	1004	971	932	1059	987	97	303	500	700	1	1	19411130	200	-29.43	1.14	12	0.04	-35.00	902.00	1626	20240125	-36.65	950	20240805	8.42	1626	-36.65	20240125	950	8.42	20240805	1626	-36.65	20240125	950	8.42	20240805	0.02	N	065770	500	97 억		80844	N	N	0	N	00	N
17	20241030	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	19	2	1.88	4479487	4435	8.40	1010	1029	1010	1313	707	1010	1010.03	0.42	0	-650	1076	1043	1004	971	932	1059	987	97	303	500	700	1	1	19411130	200	-29.40	1.14	12	0.02	-35.00	902.00	1626	20240125	-36.72	950	20240805	8.32	1626	-36.72	20240125	950	8.32	20240805	1626	-36.72	20240125	950	8.32	20240805	0.02	N	065770	500	97 억		80844	N	N	0	N	00	N
18	20241029	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	45	2	4.66	49991743	50971	137.93	965	1037	965	1254	676	965	980.78	0.40	0	359	983	973	969	959	955	972	958	97	289	500	670	1	1	19411130	196	-28.86	1.12	12	0.26	-35.00	902.00	1626	20240125	-37.88	950	20240805	6.32	1626	-37.88	20240125	950	6.32	20240805	1626	-37.88	20240125	950	6.32	20240805	0.02	N	065770	500	97 억		78285	N	N	0	N	00	N
19	20241029	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	33	2	3.42	48789266	49771	134.69	965	1037	965	1254	676	965	980.44	0.40	0	169	983	973	969	959	955	972	958	97	289	500	670	1	1	19411130	194	-28.51	1.11	12	0.26	-35.00	902.00	1626	20240125	-38.62	950	20240805	5.05	1626	-38.62	20240125	950	5.05	20240805	1626	-38.62	20240125	950	5.05	20240805	0.02	N	065770	500	97 억		78285	N	N	0	N	00	N
20	20241029	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	34	2	3.52	47218432	48185	130.40	965	1037	965	1254	676	965	980.11	0.40	0	135	983	973	969	959	955	972	958	97	289	500	670	1	1	19411130	194	-28.54	1.11	12	0.25	-35.00	902.00	1626	20240125	-38.56	950	20240805	5.16	1626	-38.56	20240125	950	5.16	20240805	1626	-38.56	20240125	950	5.16	20240805	0.02	N	065770	500	97 억		78285	N	N	0	N	00	N
21	20241029	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	40	2	4.15	41780969	42844	115.94	965	1005	965	1254	676	965	975.32	0.40	0	900	983	973	969	959	955	972	958	97	289	500	670	1	1	19411130	195	-28.71	1.11	12	0.22	-35.00	902.00	1626	20240125	-38.19	950	20240805	5.79	1626	-38.19	20240125	950	5.79	20240805	1626	-38.19	20240125	950	5.79	20240805	0.02	N	065770	500	97 억		78285	N	N	0	N	00	N
22	20241029	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	25	2	2.59	35796270	36828	99.66	965	994	965	1254	676	965	972.09	0.40	0	977	983	973	969	959	955	972	958	97	289	500	670	1	1	19411130	192	-28.29	1.10	12	0.19	-35.00	902.00	1626	20240125	-39.11	950	20240805	4.21	1626	-39.11	20240125	950	4.21	20240805	1626	-39.11	20240125	950	4.21	20240805	0.02	N	065770	500	97 억		78285	N	N	0	N	00	N
23	20241029	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	977	12	2	1.24	31874161	32841	88.87	965	980	965	1254	676	965	970.65	0.40	0	1309	983	973	969	959	955	972	958	97	289	500	670	1	1	19411130	190	-27.91	1.08	12	0.17	-35.00	902.00	1626	20240125	-39.91	950	20240805	2.84	1626	-39.91	20240125	950	2.84	20240805	1626	-39.91	20240125	950	2.84	20240805	0.02	N	065770	500	97 억		78285	N	N	0	N	00	N
24	20241029	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	10	2	1.04	22172508	22908	61.99	965	980	965	1254	676	965	967.96	0.40	0	481	983	973	969	959	955	972	958	97	289	500	670	1	1	19411130	189	-27.86	1.08	12	0.12	-35.00	902.00	1626	20240125	-40.04	950	20240805	2.63	1626	-40.04	20240125	950	2.63	20240805	1626	-40.04	20240125	950	2.63	20240805	0.02	N	065770	500	97 억		78285	N	N	0	N	00	N
25	20241028	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	-14	5	-1.43	35846528	36953	121.45	979	979	965	1272	686	979	970.04	0.40	0	-936	1001	990	976	965	951	995	970	97	293	500	680	1	1	19411130	187	-27.57	1.07	12	0.19	-35.00	902.00	1626	20240125	-40.65	950	20240805	1.58	1626	-40.65	20240125	950	1.58	20240805	1626	-40.65	20240125	950	1.58	20240805	0.02	N	065770	500	97 억		78598	N	N	0	N	00	N
26	20241028	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	969	-10	5	-1.02	28841540	29703	97.62	979	979	965	1272	686	979	970.98	0.40	0	-936	1001	990	976	965	951	995	970	97	293	500	680	1	1	19411130	188	-27.69	1.07	12	0.15	-35.00	902.00	1626	20240125	-40.41	950	20240805	2.00	1626	-40.41	20240125	950	2.00	20240805	1626	-40.41	20240125	950	2.00	20240805	0.02	N	065770	500	97 억		78598	N	N	0	N	00	N
27	20241028	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	969	-10	5	-1.02	20471348	21057	69.21	979	979	965	1272	686	979	972.16	0.40	0	-936	1001	990	976	965	951	995	970	97	293	500	680	1	1	19411130	188	-27.69	1.07	12	0.11	-35.00	902.00	1626	20240125	-40.41	950	20240805	2.00	1626	-40.41	20240125	950	2.00	20240805	1626	-40.41	20240125	950	2.00	20240805	0.02	N	065770	500	97 억		78598	N	N	0	N	00	N
28	20241028	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	972	-7	5	-0.72	15511724	15936	52.38	979	979	965	1272	686	979	973.35	0.40	0	-936	1001	990	976	965	951	995	970	97	293	500	680	1	1	19411130	189	-27.77	1.08	12	0.08	-35.00	902.00	1626	20240125	-40.22	950	20240805	2.32	1626	-40.22	20240125	950	2.32	20240805	1626	-40.22	20240125	950	2.32	20240805	0.02	N	065770	500	97 억		78598	N	N	0	N	00	N
29	20241028	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	972	-7	5	-0.72	14007260	14388	47.29	979	979	965	1272	686	979	973.51	0.40	0	-936	1001	990	976	965	951	995	970	97	293	500	680	1	1	19411130	189	-27.77	1.08	12	0.07	-35.00	902.00	1626	20240125	-40.22	950	20240805	2.32	1626	-40.22	20240125	950	2.32	20240805	1626	-40.22	20240125	950	2.32	20240805	0.02	N	065770	500	97 억		78598	N	N	0	N	00	N
30	20241028	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	973	-6	5	-0.61	13939190	14318	47.06	979	979	965	1272	686	979	973.51	0.40	0	-936	1001	990	976	965	951	995	970	97	293	500	680	1	1	19411130	189	-27.80	1.08	12	0.07	-35.00	902.00	1626	20240125	-40.16	950	20240805	2.42	1626	-40.16	20240125	950	2.42	20240805	1626	-40.16	20240125	950	2.42	20240805	0.02	N	065770	500	97 억		78598	N	N	0	N	00	N
31	20241028	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	973	-6	5	-0.61	8401717	8618	28.32	979	979	965	1272	686	979	974.86	0.40	0	-936	1001	990	976	965	951	995	970	97	293	500	680	1	1	19411130	189	-27.80	1.08	12	0.04	-35.00	902.00	1626	20240125	-40.16	950	20240805	2.42	1626	-40.16	20240125	950	2.42	20240805	1626	-40.16	20240125	950	2.42	20240805	0.02	N	065770	500	97 억		78598	N	N	0	N	00	N
32	20241028	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	969	-10	5	-1.02	3946460	4032	13.25	979	979	969	1272	686	979	978.78	0.40	0	-660	1001	990	976	965	951	995	970	97	293	500	680	1	1	19411130	188	-27.69	1.07	12	0.02	-35.00	902.00	1626	20240125	-40.41	950	20240805	2.00	1626	-40.41	20240125	950	2.00	20240805	1626	-40.41	20240125	950	2.00	20240805	0.02	N	065770	500	97 억		78598	N	N	0	N	00	N
33	20241025	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	979	-8	5	-0.81	29620835	30426	74.11	978	987	962	1283	691	987	973.54	0.40	0	-251	1002	994	987	979	972	991	976	97	296	500	690	1	1	19411130	190	-27.97	1.09	12	0.16	-35.00	902.00	1626	20240125	-39.79	950	20240805	3.05	1626	-39.79	20240125	950	3.05	20240805	1626	-39.79	20240125	950	3.05	20240805	0.02	N	065770	500	97 억		77621	N	N	0	N	00	N
34	20241025	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	-12	5	-1.22	28886363	29674	72.28	978	987	962	1283	691	987	973.46	0.40	0	-251	1002	994	987	979	972	991	976	97	296	500	690	1	1	19411130	189	-27.86	1.08	12	0.15	-35.00	902.00	1626	20240125	-40.04	950	20240805	2.63	1626	-40.04	20240125	950	2.63	20240805	1626	-40.04	20240125	950	2.63	20240805	0.02	N	065770	500	97 억		77621	N	N	0	N	00	N
35	20241025	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	974	-13	5	-1.32	27718557	28476	69.36	978	987	962	1283	691	987	973.40	0.40	0	-209	1002	994	987	979	972	991	976	97	296	500	690	1	1	19411130	189	-27.83	1.08	12	0.15	-35.00	902.00	1626	20240125	-40.10	950	20240805	2.53	1626	-40.10	20240125	950	2.53	20240805	1626	-40.10	20240125	950	2.53	20240805	0.02	N	065770	500	97 억		77621	N	N	0	N	00	N
36	20241025	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	-11	5	-1.11	25884073	26574	64.72	978	987	962	1283	691	987	974.04	0.40	0	-209	1002	994	987	979	972	991	976	97	296	500	690	1	1	19411130	189	-27.89	1.08	12	0.14	-35.00	902.00	1626	20240125	-39.98	950	20240805	2.74	1626	-39.98	20240125	950	2.74	20240805	1626	-39.98	20240125	950	2.74	20240805	0.02	N	065770	500	97 억		77621	N	N	0	N	00	N
37	20241025	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	971	-16	5	-1.62	23875602	24508	59.69	978	987	962	1283	691	987	974.20	0.40	0	-204	1002	994	987	979	972	991	976	97	296	500	690	1	1	19411130	188	-27.74	1.08	12	0.13	-35.00	902.00	1626	20240125	-40.28	950	20240805	2.21	1626	-40.28	20240125	950	2.21	20240805	1626	-40.28	20240125	950	2.21	20240805	0.02	N	065770	500	97 억		77621	N	N	0	N	00	N
38	20241025	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	-22	5	-2.23	20726450	21259	51.78	978	987	965	1283	691	987	974.95	0.40	0	243	1002	994	987	979	972	991	976	97	296	500	690	1	1	19411130	187	-27.57	1.07	12	0.11	-35.00	902.00	1626	20240125	-40.65	950	20240805	1.58	1626	-40.65	20240125	950	1.58	20240805	1626	-40.65	20240125	950	1.58	20240805	0.02	N	065770	500	97 억		77621	N	N	0	N	00	N
39	20241025	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	978	-9	5	-0.91	12503898	12760	31.08	978	987	965	1283	691	987	979.93	0.40	0	442	1002	994	987	979	972	991	976	97	296	500	690	1	1	19411130	190	-27.94	1.08	12	0.07	-35.00	902.00	1626	20240125	-39.85	950	20240805	2.95	1626	-39.85	20240125	950	2.95	20240805	1626	-39.85	20240125	950	2.95	20240805	0.02	N	065770	500	97 억		77621	N	N	0	N	00	N
40	20241025	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	-11	5	-1.11	8248272	8400	20.46	978	987	965	1283	691	987	981.94	0.40	0	451	1002	994	987	979	972	991	976	97	296	500	690	1	1	19411130	189	-27.89	1.08	12	0.04	-35.00	902.00	1626	20240125	-39.98	950	20240805	2.74	1626	-39.98	20240125	950	2.74	20240805	1626	-39.98	20240125	950	2.74	20240805	0.02	N	065770	500	97 억		77621	N	N	0	N	00	N
41	20241024	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-8	5	-0.80	40510815	41056	97.92	995	995	980	1293	697	995	986.72	0.38	0	1127	1011	1003	994	986	977	1007	990	97	298	500	690	1	1	19411130	192	-28.20	1.09	12	0.21	-35.00	902.00	1626	20240125	-39.30	950	20240805	3.89	1626	-39.30	20240125	950	3.89	20240805	1626	-39.30	20240125	950	3.89	20240805	0.02	N	065770	500	97 억		74494	N	N	0	N	00	N
42	20241024	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	-5	5	-0.50	39716556	40253	96.00	995	995	980	1293	697	995	986.67	0.38	0	1795	1011	1003	994	986	977	1007	990	97	298	500	690	1	1	19411130	192	-28.29	1.10	12	0.21	-35.00	902.00	1626	20240125	-39.11	950	20240805	4.21	1626	-39.11	20240125	950	4.21	20240805	1626	-39.11	20240125	950	4.21	20240805	0.02	N	065770	500	97 억		74494	N	N	0	N	00	N
43	20241024	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	-5	5	-0.50	39043317	39573	94.38	995	995	980	1293	697	995	986.61	0.38	0	2016	1011	1003	994	986	977	1007	990	97	298	500	690	1	1	19411130	192	-28.29	1.10	12	0.20	-35.00	902.00	1626	20240125	-39.11	950	20240805	4.21	1626	-39.11	20240125	950	4.21	20240805	1626	-39.11	20240125	950	4.21	20240805	0.02	N	065770	500	97 억		74494	N	N	0	N	00	N
44	20241024	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	985	-10	5	-1.01	38587917	39113	93.28	995	995	980	1293	697	995	986.58	0.38	0	2390	1011	1003	994	986	977	1007	990	97	298	500	690	1	1	19411130	191	-28.14	1.09	12	0.20	-35.00	902.00	1626	20240125	-39.42	950	20240805	3.68	1626	-39.42	20240125	950	3.68	20240805	1626	-39.42	20240125	950	3.68	20240805	0.02	N	065770	500	97 억		74494	N	N	0	N	00	N
45	20241024	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	-2	5	-0.20	27728344	28083	66.98	995	995	980	1293	697	995	987.37	0.38	0	747	1011	1003	994	986	977	1007	990	97	298	500	690	1	1	19411130	193	-28.37	1.10	12	0.14	-35.00	902.00	1626	20240125	-38.93	950	20240805	4.53	1626	-38.93	20240125	950	4.53	20240805	1626	-38.93	20240125	950	4.53	20240805	0.02	N	065770	500	97 억		74494	N	N	0	N	00	N
46	20241024	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	-9	5	-0.90	19389236	19641	46.84	995	995	980	1293	697	995	987.18	0.38	0	829	1011	1003	994	986	977	1007	990	97	298	500	690	1	1	19411130	191	-28.17	1.09	12	0.10	-35.00	902.00	1626	20240125	-39.36	950	20240805	3.79	1626	-39.36	20240125	950	3.79	20240805	1626	-39.36	20240125	950	3.79	20240805	0.02	N	065770	500	97 억		74494	N	N	0	N	00	N
47	20241024	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-8	5	-0.80	18566748	18807	44.85	995	995	980	1293	697	995	987.22	0.38	0	829	1011	1003	994	986	977	1007	990	97	298	500	690	1	1	19411130	192	-28.20	1.09	12	0.10	-35.00	902.00	1626	20240125	-39.30	950	20240805	3.89	1626	-39.30	20240125	950	3.89	20240805	1626	-39.30	20240125	950	3.89	20240805	0.02	N	065770	500	97 억		74494	N	N	0	N	00	N
48	20241024	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	0	3	0.00	7756409	7802	18.61	995	995	988	1293	697	995	994.16	0.38	0	153	1011	1003	994	986	977	1007	990	97	298	500	690	1	1	19411130	193	-28.43	1.10	12	0.04	-35.00	902.00	1626	20240125	-38.81	950	20240805	4.74	1626	-38.81	20240125	950	4.74	20240805	1626	-38.81	20240125	950	4.74	20240805	0.02	N	065770	500	97 억		74494	N	N	0	N	00	N
49	20241023	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	-8	5	-0.80	41090182	41299	91.65	985	1002	985	1303	703	1003	994.93	0.38	0	-42	1027	1014	1007	994	987	1011	991	97	300	500	700	1	1	19411130	193	-28.43	1.10	12	0.21	-35.00	902.00	1626	20240125	-38.81	950	20240805	4.74	1626	-38.81	20240125	950	4.74	20240805	1626	-38.81	20240125	950	4.74	20240805	0.02	N	065770	500	97 억		72956	N	N	0	N	00	N
50	20241023	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-4	5	-0.40	37842102	38037	84.41	985	1002	985	1303	703	1003	994.86	0.38	0	1624	1027	1014	1007	994	987	1011	991	97	300	500	700	1	1	19411130	194	-28.54	1.11	12	0.20	-35.00	902.00	1626	20240125	-38.56	950	20240805	5.16	1626	-38.56	20240125	950	5.16	20240805	1626	-38.56	20240125	950	5.16	20240805	0.02	N	065770	500	97 억		72956	N	N	0	N	00	N
51	20241023	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-4	5	-0.40	26280674	26463	58.73	985	1002	985	1303	703	1003	993.09	0.38	0	1577	1027	1014	1007	994	987	1011	991	97	300	500	700	1	1	19411130	194	-28.54	1.11	12	0.14	-35.00	902.00	1626	20240125	-38.56	950	20240805	5.16	1626	-38.56	20240125	950	5.16	20240805	1626	-38.56	20240125	950	5.16	20240805	0.02	N	065770	500	97 억		72956	N	N	0	N	00	N
52	20241023	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-5	5	-0.50	17500153	17670	39.21	985	1002	985	1303	703	1003	990.35	0.38	0	1725	1027	1014	1007	994	987	1011	991	97	300	500	700	1	1	19411130	194	-28.51	1.11	12	0.09	-35.00	902.00	1626	20240125	-38.62	950	20240805	5.05	1626	-38.62	20240125	950	5.05	20240805	1626	-38.62	20240125	950	5.05	20240805	0.02	N	065770	500	97 억		72956	N	N	0	N	00	N
53	20241023	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-4	5	-0.40	14967452	15134	33.59	985	1002	985	1303	703	1003	988.94	0.38	0	1756	1027	1014	1007	994	987	1011	991	97	300	500	700	1	1	19411130	194	-28.54	1.11	12	0.08	-35.00	902.00	1626	20240125	-38.56	950	20240805	5.16	1626	-38.56	20240125	950	5.16	20240805	1626	-38.56	20240125	950	5.16	20240805	0.02	N	065770	500	97 억		72956	N	N	0	N	00	N
54	20241023	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-4	5	-0.40	13048410	13201	29.30	985	1002	985	1303	703	1003	988.38	0.38	0	1756	1027	1014	1007	994	987	1011	991	97	300	500	700	1	1	19411130	194	-28.54	1.11	12	0.07	-35.00	902.00	1626	20240125	-38.56	950	20240805	5.16	1626	-38.56	20240125	950	5.16	20240805	1626	-38.56	20240125	950	5.16	20240805	0.02	N	065770	500	97 억		72956	N	N	0	N	00	N
55	20241023	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-4	5	-0.40	12099124	12245	27.17	985	1002	985	1303	703	1003	988.02	0.38	0	1758	1027	1014	1007	994	987	1011	991	97	300	500	700	1	1	19411130	194	-28.54	1.11	12	0.06	-35.00	902.00	1626	20240125	-38.56	950	20240805	5.16	1626	-38.56	20240125	950	5.16	20240805	1626	-38.56	20240125	950	5.16	20240805	0.02	N	065770	500	97 억		72956	N	N	0	N	00	N
56	20241023	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-7	5	-0.70	8100301	8215	18.23	985	1002	985	1303	703	1003	985.92	0.38	0	1780	1027	1014	1007	994	987	1011	991	97	300	500	700	1	1	19411130	193	-28.46	1.10	12	0.04	-35.00	902.00	1626	20240125	-38.75	950	20240805	4.84	1626	-38.75	20240125	950	4.84	20240805	1626	-38.75	20240125	950	4.84	20240805	0.02	N	065770	500	97 억		72956	N	N	0	N	00	N
57	20241022	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-23	5	-2.24	43367457	42725	254.60	1015	1020	1000	1333	719	1026	1015.04	0.38	0	-377	1044	1035	1025	1016	1006	1039	1020	97	307	500	710	1	1	19411130	195	-28.66	1.11	12	0.22	-35.00	902.00	1626	20240125	-38.31	950	20240805	5.58	1626	-38.31	20240125	950	5.58	20240805	1626	-38.31	20240125	950	5.58	20240805	0.02	N	065770	500	97 억		73161	N	N	0	N	00	N
58	20241022	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-15	5	-1.46	40598346	39980	238.25	1015	1020	1000	1333	719	1026	1015.47	0.38	0	71	1044	1035	1025	1016	1006	1039	1020	97	307	500	710	1	1	19411130	196	-28.89	1.12	12	0.21	-35.00	902.00	1626	20240125	-37.82	950	20240805	6.42	1626	-37.82	20240125	950	6.42	20240805	1626	-37.82	20240125	950	6.42	20240805	0.02	N	065770	500	97 억		73161	N	N	0	N	00	N
59	20241022	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-8	5	-0.78	33861987	33324	198.58	1015	1020	1000	1333	719	1026	1016.14	0.38	0	8	1044	1035	1025	1016	1006	1039	1020	97	307	500	710	1	1	19411130	198	-29.09	1.13	12	0.17	-35.00	902.00	1626	20240125	-37.39	950	20240805	7.16	1626	-37.39	20240125	950	7.16	20240805	1626	-37.39	20240125	950	7.16	20240805	0.02	N	065770	500	97 억		73161	N	N	0	N	00	N
60	20241022	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-10	5	-0.97	29348736	28892	172.17	1015	1020	1000	1333	719	1026	1015.81	0.38	0	43	1044	1035	1025	1016	1006	1039	1020	97	307	500	710	1	1	19411130	197	-29.03	1.13	12	0.15	-35.00	902.00	1626	20240125	-37.52	950	20240805	6.95	1626	-37.52	20240125	950	6.95	20240805	1626	-37.52	20240125	950	6.95	20240805	0.02	N	065770	500	97 억		73161	N	N	0	N	00	N
61	20241022	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-7	5	-0.68	23140387	22739	135.50	1015	1020	1012	1333	719	1026	1017.65	0.38	0	63	1044	1035	1025	1016	1006	1039	1020	97	307	500	710	1	1	19411130	198	-29.11	1.13	12	0.12	-35.00	902.00	1626	20240125	-37.33	950	20240805	7.26	1626	-37.33	20240125	950	7.26	20240805	1626	-37.33	20240125	950	7.26	20240805	0.02	N	065770	500	97 억		73161	N	N	0	N	00	N
62	20241022	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-7	5	-0.68	12693312	12484	74.39	1015	1020	1012	1333	719	1026	1016.77	0.38	0	89	1044	1035	1025	1016	1006	1039	1020	97	307	500	710	1	1	19411130	198	-29.11	1.13	12	0.06	-35.00	902.00	1626	20240125	-37.33	950	20240805	7.26	1626	-37.33	20240125	950	7.26	20240805	1626	-37.33	20240125	950	7.26	20240805	0.02	N	065770	500	97 억		73161	N	N	0	N	00	N
63	20241022	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-8	5	-0.78	11021756	10837	64.58	1015	1020	1012	1333	719	1026	1017.05	0.38	0	94	1044	1035	1025	1016	1006	1039	1020	97	307	500	710	1	1	19411130	198	-29.09	1.13	12	0.06	-35.00	902.00	1626	20240125	-37.39	950	20240805	7.16	1626	-37.39	20240125	950	7.16	20240805	1626	-37.39	20240125	950	7.16	20240805	0.02	N	065770	500	97 억		73161	N	N	0	N	00	N
64	20241022	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-6	5	-0.58	4305730	4225	25.18	1015	1020	1015	1333	719	1026	1019.11	0.38	0	172	1044	1035	1025	1016	1006	1039	1020	97	307	500	710	1	1	19411130	198	-29.14	1.13	12	0.02	-35.00	902.00	1626	20240125	-37.27	950	20240805	7.37	1626	-37.27	20240125	950	7.37	20240805	1626	-37.27	20240125	950	7.37	20240805	0.02	N	065770	500	97 억		73161	N	N	0	N	00	N
65	20241021	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-9	5	-0.87	17160650	16762	98.39	1015	1034	1015	1345	725	1035	1023.77	0.38	0	-325	1059	1047	1039	1027	1019	1043	1023	97	310	500	720	1	1	19411130	199	-29.31	1.14	12	0.09	-35.00	902.00	1626	20240125	-36.90	950	20240805	8.00	1626	-36.90	20240125	950	8.00	20240805	1626	-36.90	20240125	950	8.00	20240805	0.02	N	065770	500	97 억		73486	N	N	0	N	00	N
66	20241021	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-10	5	-0.97	16998581	16604	97.46	1015	1034	1015	1345	725	1035	1023.76	0.38	0	-301	1059	1047	1039	1027	1019	1043	1023	97	310	500	720	1	1	19411130	199	-29.29	1.14	12	0.09	-35.00	902.00	1626	20240125	-36.96	950	20240805	7.89	1626	-36.96	20240125	950	7.89	20240805	1626	-36.96	20240125	950	7.89	20240805	0.02	N	065770	500	97 억		73486	N	N	0	N	00	N
67	20241021	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-10	5	-0.97	14336416	14008	82.23	1015	1034	1015	1345	725	1035	1023.43	0.38	0	-310	1059	1047	1039	1027	1019	1043	1023	97	310	500	720	1	1	19411130	199	-29.29	1.14	12	0.07	-35.00	902.00	1626	20240125	-36.96	950	20240805	7.89	1626	-36.96	20240125	950	7.89	20240805	1626	-36.96	20240125	950	7.89	20240805	0.02	N	065770	500	97 억		73486	N	N	0	N	00	N
68	20241021	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-10	5	-0.97	11810654	11543	67.76	1015	1034	1015	1345	725	1035	1023.17	0.38	0	-134	1059	1047	1039	1027	1019	1043	1023	97	310	500	720	1	1	19411130	199	-29.29	1.14	12	0.06	-35.00	902.00	1626	20240125	-36.96	950	20240805	7.89	1626	-36.96	20240125	950	7.89	20240805	1626	-36.96	20240125	950	7.89	20240805	0.02	N	065770	500	97 억		73486	N	N	0	N	00	N
69	20241021	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-10	5	-0.97	11457124	11198	65.73	1015	1034	1015	1345	725	1035	1023.13	0.38	0	-120	1059	1047	1039	1027	1019	1043	1023	97	310	500	720	1	1	19411130	199	-29.29	1.14	12	0.06	-35.00	902.00	1626	20240125	-36.96	950	20240805	7.89	1626	-36.96	20240125	950	7.89	20240805	1626	-36.96	20240125	950	7.89	20240805	0.02	N	065770	500	97 억		73486	N	N	0	N	00	N
70	20241021	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-15	5	-1.45	3833512	3747	21.99	1015	1034	1015	1345	725	1035	1023.05	0.38	0	-120	1059	1047	1039	1027	1019	1043	1023	97	310	500	720	1	1	19411130	198	-29.14	1.13	12	0.02	-35.00	902.00	1626	20240125	-37.27	950	20240805	7.37	1626	-37.27	20240125	950	7.37	20240805	1626	-37.27	20240125	950	7.37	20240805	0.02	N	065770	500	97 억		73486	N	N	0	N	00	N
71	20241021	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-9	5	-0.87	2503401	2447	14.36	1015	1034	1015	1345	725	1035	1022.99	0.38	0	-10	1059	1047	1039	1027	1019	1043	1023	97	310	500	720	1	1	19411130	199	-29.31	1.14	12	0.01	-35.00	902.00	1626	20240125	-36.90	950	20240805	8.00	1626	-36.90	20240125	950	8.00	20240805	1626	-36.90	20240125	950	8.00	20240805	0.02	N	065770	500	97 억		73486	N	N	0	N	00	N
72	20241021	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	-1	5	-0.10	484605	477	2.80	1015	1034	1015	1345	725	1035	1015.41	0.38	0	91	1059	1047	1039	1027	1019	1043	1023	97	310	500	720	1	1	19411130	201	-29.54	1.15	12	0.00	-35.00	902.00	1626	20240125	-36.41	950	20240805	8.84	1626	-36.41	20240125	950	8.84	20240805	1626	-36.41	20240125	950	8.84	20240805	0.02	N	065770	500	97 억		73486	N	N	0	N	00	N
73	20241018	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-21	5	-1.99	17681858	17036	257.69	1051	1051	1031	1372	740	1056	1037.91	0.37	0	-669	1065	1060	1058	1053	1051	1059	1052	97	316	500	730	1	1	19411130	201	-29.57	1.15	12	0.09	-35.00	902.00	1626	20240125	-36.35	950	20240805	8.95	1626	-36.35	20240125	950	8.95	20240805	1626	-36.35	20240125	950	8.95	20240805	0.02	N	065770	500	97 억		72276	N	N	0	N	00	N
74	20241018	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-21	5	-1.99	16885531	16267	246.06	1051	1051	1031	1372	740	1056	1038.02	0.37	0	-669	1065	1060	1058	1053	1051	1059	1052	97	316	500	730	1	1	19411130	201	-29.57	1.15	12	0.08	-35.00	902.00	1626	20240125	-36.35	950	20240805	8.95	1626	-36.35	20240125	950	8.95	20240805	1626	-36.35	20240125	950	8.95	20240805	0.02	N	065770	500	97 억		72276	N	N	0	N	00	N
75	20241018	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-20	5	-1.89	15003460	14451	218.59	1051	1051	1031	1372	740	1056	1038.23	0.37	0	-669	1065	1060	1058	1053	1051	1059	1052	97	316	500	730	1	1	19411130	201	-29.60	1.15	12	0.07	-35.00	902.00	1626	20240125	-36.29	950	20240805	9.05	1626	-36.29	20240125	950	9.05	20240805	1626	-36.29	20240125	950	9.05	20240805	0.02	N	065770	500	97 억		72276	N	N	0	N	00	N
76	20241018	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-21	5	-1.99	13403336	12905	195.20	1051	1051	1031	1372	740	1056	1038.62	0.37	0	-669	1065	1060	1058	1053	1051	1059	1052	97	316	500	730	1	1	19411130	201	-29.57	1.15	12	0.07	-35.00	902.00	1626	20240125	-36.35	950	20240805	8.95	1626	-36.35	20240125	950	8.95	20240805	1626	-36.35	20240125	950	8.95	20240805	0.02	N	065770	500	97 억		72276	N	N	0	N	00	N
77	20241018	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	-22	5	-2.08	12491406	12023	181.86	1051	1051	1034	1372	740	1056	1038.96	0.37	0	-635	1065	1060	1058	1053	1051	1059	1052	97	316	500	730	1	1	19411130	201	-29.54	1.15	12	0.06	-35.00	902.00	1626	20240125	-36.41	950	20240805	8.84	1626	-36.41	20240125	950	8.84	20240805	1626	-36.41	20240125	950	8.84	20240805	0.02	N	065770	500	97 억		72276	N	N	0	N	00	N
78	20241018	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-21	5	-1.99	9705335	9329	141.11	1051	1051	1035	1372	740	1056	1040.34	0.37	0	-635	1065	1060	1058	1053	1051	1059	1052	97	316	500	730	1	1	19411130	201	-29.57	1.15	12	0.05	-35.00	902.00	1626	20240125	-36.35	950	20240805	8.95	1626	-36.35	20240125	950	8.95	20240805	1626	-36.35	20240125	950	8.95	20240805	0.02	N	065770	500	97 억		72276	N	N	0	N	00	N
79	20241018	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-13	5	-1.23	5539501	5328	80.59	1051	1051	1038	1372	740	1056	1039.70	0.37	0	-246	1065	1060	1058	1053	1051	1059	1052	97	316	500	730	1	1	19411130	202	-29.80	1.16	12	0.03	-35.00	902.00	1626	20240125	-35.85	950	20240805	9.79	1626	-35.85	20240125	950	9.79	20240805	1626	-35.85	20240125	950	9.79	20240805	0.02	N	065770	500	97 억		72276	N	N	0	N	00	N
80	20241018	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-5	5	-0.47	51375	49	0.74	1051	1051	1043	1372	740	1056	1048.47	0.37	0	0	1065	1060	1058	1053	1051	1059	1052	97	316	500	730	1	1	19411130	204	-30.03	1.17	12	0.00	-35.00	902.00	1626	20240125	-35.36	950	20240805	10.63	1626	-35.36	20240125	950	10.63	20240805	1626	-35.36	20240125	950	10.63	20240805	0.02	N	065770	500	97 억		72276	N	N	0	N	00	N
81	20241017	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-7	5	-0.66	6991107	6611	25.05	1063	1063	1056	1381	745	1063	1057.50	0.37	0	-86	1070	1066	1059	1055	1048	1068	1057	97	318	500	740	1	1	19411130	205	-30.17	1.17	12	0.03	-35.00	902.00	1626	20240125	-35.06	950	20240805	11.16	1626	-35.06	20240125	950	11.16	20240805	1626	-35.06	20240125	950	11.16	20240805	0.02	N	065770	500	97 억		72362	N	N	0	N	00	N
82	20241017	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-6	5	-0.56	6023679	5695	21.58	1063	1063	1056	1381	745	1063	1057.71	0.37	0	23	1070	1066	1059	1055	1048	1068	1057	97	318	500	740	1	1	19411130	205	-30.20	1.17	12	0.03	-35.00	902.00	1626	20240125	-34.99	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		72362	N	N	0	N	00	N
83	20241017	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-2	5	-0.19	5766760	5452	20.66	1063	1063	1056	1381	745	1063	1057.73	0.37	0	-86	1070	1066	1059	1055	1048	1068	1057	97	318	500	740	1	1	19411130	206	-30.31	1.18	12	0.03	-35.00	902.00	1626	20240125	-34.75	950	20240805	11.68	1626	-34.75	20240125	950	11.68	20240805	1626	-34.75	20240125	950	11.68	20240805	0.02	N	065770	500	97 억		72362	N	N	0	N	00	N
84	20241017	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-2	5	-0.19	5541206	5239	19.85	1063	1063	1056	1381	745	1063	1057.68	0.37	0	-84	1070	1066	1059	1055	1048	1068	1057	97	318	500	740	1	1	19411130	206	-30.31	1.18	12	0.03	-35.00	902.00	1626	20240125	-34.75	950	20240805	11.68	1626	-34.75	20240125	950	11.68	20240805	1626	-34.75	20240125	950	11.68	20240805	0.02	N	065770	500	97 억		72362	N	N	0	N	00	N
85	20241017	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-2	5	-0.19	5481790	5183	19.64	1063	1063	1056	1381	745	1063	1057.65	0.37	0	-84	1070	1066	1059	1055	1048	1068	1057	97	318	500	740	1	1	19411130	206	-30.31	1.18	12	0.03	-35.00	902.00	1626	20240125	-34.75	950	20240805	11.68	1626	-34.75	20240125	950	11.68	20240805	1626	-34.75	20240125	950	11.68	20240805	0.02	N	065770	500	97 억		72362	N	N	0	N	00	N
86	20241017	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-6	5	-0.56	4549942	4304	16.31	1063	1063	1056	1381	745	1063	1057.14	0.37	0	-84	1070	1066	1059	1055	1048	1068	1057	97	318	500	740	1	1	19411130	205	-30.20	1.17	12	0.02	-35.00	902.00	1626	20240125	-34.99	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		72362	N	N	0	N	00	N
87	20241017	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-6	5	-0.56	3889317	3679	13.94	1063	1063	1056	1381	745	1063	1057.17	0.37	0	-84	1070	1066	1059	1055	1048	1068	1057	97	318	500	740	1	1	19411130	205	-30.20	1.17	12	0.02	-35.00	902.00	1626	20240125	-34.99	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		72362	N	N	0	N	00	N
88	20241017	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-7	5	-0.66	584503	550	2.08	1063	1063	1056	1381	745	1063	1062.73	0.37	0	-79	1070	1066	1059	1055	1048	1068	1057	97	318	500	740	1	1	19411130	205	-30.17	1.17	12	0.00	-35.00	902.00	1626	20240125	-35.06	950	20240805	11.16	1626	-35.06	20240125	950	11.16	20240805	1626	-35.06	20240125	950	11.16	20240805	0.02	N	065770	500	97 억		72362	N	N	0	N	00	N
89	20241016	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	17	2	1.63	27897482	26387	260.69	1052	1063	1052	1359	733	1046	1057.27	0.34	0	434	1082	1063	1052	1033	1022	1058	1028	97	313	500	730	1	1	19411130	206	-30.37	1.18	12	0.14	-35.00	902.00	1626	20240125	-34.62	950	20240805	11.89	1626	-34.62	20240125	950	11.89	20240805	1626	-34.62	20240125	950	11.89	20240805	0.02	N	065770	500	97 억		66358	N	N	0	N	00	N
90	20241016	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	16	2	1.53	27271882	25798	254.87	1052	1062	1052	1359	733	1046	1057.16	0.34	0	425	1082	1063	1052	1033	1022	1058	1028	97	313	500	730	1	1	19411130	206	-30.34	1.18	12	0.13	-35.00	902.00	1626	20240125	-34.69	950	20240805	11.79	1626	-34.69	20240125	950	11.79	20240805	1626	-34.69	20240125	950	11.79	20240805	0.02	N	065770	500	97 억		66358	N	N	0	N	00	N
91	20241016	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	15	2	1.43	25076841	23730	234.44	1052	1061	1052	1359	733	1046	1056.78	0.34	0	425	1082	1063	1052	1033	1022	1058	1028	97	313	500	730	1	1	19411130	206	-30.31	1.18	12	0.12	-35.00	902.00	1626	20240125	-34.75	950	20240805	11.68	1626	-34.75	20240125	950	11.68	20240805	1626	-34.75	20240125	950	11.68	20240805	0.02	N	065770	500	97 억		66358	N	N	0	N	00	N
92	20241016	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	10	2	0.96	15019012	14228	140.57	1052	1058	1052	1359	733	1046	1055.64	0.34	0	-156	1082	1063	1052	1033	1022	1058	1028	97	313	500	730	1	1	19411130	205	-30.17	1.17	12	0.07	-35.00	902.00	1626	20240125	-35.06	950	20240805	11.16	1626	-35.06	20240125	950	11.16	20240805	1626	-35.06	20240125	950	11.16	20240805	0.02	N	065770	500	97 억		66358	N	N	0	N	00	N
93	20241016	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	12	2	1.15	10828194	10261	101.37	1052	1058	1052	1359	733	1046	1055.33	0.34	0	-129	1082	1063	1052	1033	1022	1058	1028	97	313	500	730	1	1	19411130	205	-30.23	1.17	12	0.05	-35.00	902.00	1626	20240125	-34.93	950	20240805	11.37	1626	-34.93	20240125	950	11.37	20240805	1626	-34.93	20240125	950	11.37	20240805	0.02	N	065770	500	97 억		66358	N	N	0	N	00	N
94	20241016	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	12	2	1.15	5222594	4948	48.88	1052	1058	1052	1359	733	1046	1055.61	0.34	0	-129	1082	1063	1052	1033	1022	1058	1028	97	313	500	730	1	1	19411130	205	-30.23	1.17	12	0.03	-35.00	902.00	1626	20240125	-34.93	950	20240805	11.37	1626	-34.93	20240125	950	11.37	20240805	1626	-34.93	20240125	950	11.37	20240805	0.02	N	065770	500	97 억		66358	N	N	0	N	00	N
95	20241016	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	9	2	0.86	525785	500	4.94	1052	1055	1052	1359	733	1046	1052.33	0.34	0	-122	1082	1063	1052	1033	1022	1058	1028	97	313	500	730	1	1	19411130	205	-30.14	1.17	12	0.00	-35.00	902.00	1626	20240125	-35.12	950	20240805	11.05	1626	-35.12	20240125	950	11.05	20240805	1626	-35.12	20240125	950	11.05	20240805	0.02	N	065770	500	97 억		66358	N	N	0	N	00	N
96	20241016	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	9	2	0.86	401588	382	3.77	1052	1055	1052	1359	733	1046	1052.26	0.34	0	-44	1082	1063	1052	1033	1022	1058	1028	97	313	500	730	1	1	19411130	205	-30.14	1.17	12	0.00	-35.00	902.00	1626	20240125	-35.12	950	20240805	11.05	1626	-35.12	20240125	950	11.05	20240805	1626	-35.12	20240125	950	11.05	20240805	0.02	N	065770	500	97 억		66358	N	N	0	N	00	N
97	20241015	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-13	5	-1.23	10665394	10122	84.97	1052	1071	1041	1376	742	1059	1053.50	0.34	0	-315	1080	1069	1048	1037	1016	1075	1043	97	317	500	740	1	1	19411130	203	-29.89	1.16	12	0.05	-35.00	902.00	1626	20240125	-35.67	950	20240805	10.11	1626	-35.67	20240125	950	10.11	20240805	1626	-35.67	20240125	950	10.11	20240805	0.02	N	065770	500	97 억		66598	N	N	0	N	00	N
98	20241015	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-14	5	-1.32	10171760	9650	81.01	1052	1071	1041	1376	742	1059	1053.89	0.34	0	-202	1080	1069	1048	1037	1016	1075	1043	97	317	500	740	1	1	19411130	203	-29.86	1.16	12	0.05	-35.00	902.00	1626	20240125	-35.73	950	20240805	10.00	1626	-35.73	20240125	950	10.00	20240805	1626	-35.73	20240125	950	10.00	20240805	0.02	N	065770	500	97 억		66598	N	N	0	N	00	N
99	20241015	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-10	5	-0.94	9042189	8574	71.98	1052	1071	1041	1376	742	1059	1054.42	0.34	0	-182	1080	1069	1048	1037	1016	1075	1043	97	317	500	740	1	1	19411130	204	-29.97	1.16	12	0.04	-35.00	902.00	1626	20240125	-35.49	950	20240805	10.42	1626	-35.49	20240125	950	10.42	20240805	1626	-35.49	20240125	950	10.42	20240805	0.02	N	065770	500	97 억		66598	N	N	0	N	00	N
100	20241015	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-5	5	-0.47	8650146	8199	68.83	1052	1071	1041	1376	742	1059	1054.85	0.34	0	-167	1080	1069	1048	1037	1016	1075	1043	97	317	500	740	1	1	19411130	205	-30.11	1.17	12	0.04	-35.00	902.00	1626	20240125	-35.18	950	20240805	10.95	1626	-35.18	20240125	950	10.95	20240805	1626	-35.18	20240125	950	10.95	20240805	0.02	N	065770	500	97 억		66598	N	N	0	N	00	N
101	20241015	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-2	5	-0.19	5664337	5359	44.99	1052	1071	1052	1376	742	1059	1056.84	0.34	0	-295	1080	1069	1048	1037	1016	1075	1043	97	317	500	740	1	1	19411130	205	-30.20	1.17	12	0.03	-35.00	902.00	1626	20240125	-34.99	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		66598	N	N	0	N	00	N
102	20241015	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-2	5	-0.19	4900451	4635	38.91	1052	1071	1052	1376	742	1059	1057.13	0.34	0	-295	1080	1069	1048	1037	1016	1075	1043	97	317	500	740	1	1	19411130	205	-30.20	1.17	12	0.02	-35.00	902.00	1626	20240125	-34.99	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		66598	N	N	0	N	00	N
103	20241015	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	3	2	0.28	4202099	3976	33.38	1052	1071	1052	1376	742	1059	1056.66	0.34	0	-264	1080	1069	1048	1037	1016	1075	1043	97	317	500	740	1	1	19411130	206	-30.34	1.18	12	0.02	-35.00	902.00	1626	20240125	-34.69	950	20240805	11.79	1626	-34.69	20240125	950	11.79	20240805	1626	-34.69	20240125	950	11.79	20240805	0.02	N	065770	500	97 억		66598	N	N	0	N	00	N
104	20241015	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-6	5	-0.57	1787102	1696	14.24	1052	1053	1052	1376	742	1059	1052.37	0.34	0	-140	1080	1069	1048	1037	1016	1075	1043	97	317	500	740	1	1	19411130	204	-30.09	1.17	12	0.01	-35.00	902.00	1626	20240125	-35.24	950	20240805	10.84	1626	-35.24	20240125	950	10.84	20240805	1626	-35.24	20240125	950	10.84	20240805	0.02	N	065770	500	97 억		66598	N	N	0	N	00	N
105	20241014	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	0	3	0.00	12456834	11912	62.00	1059	1059	1027	1376	742	1059	1045.74	0.34	0	145	1067	1063	1055	1051	1043	1065	1053	97	317	500	740	1	1	19411130	206	-30.26	1.17	12	0.06	-35.00	902.00	1626	20240125	-34.87	950	20240805	11.47	1626	-34.87	20240125	950	11.47	20240805	1626	-34.87	20240125	950	11.47	20240805	0.02	N	065770	500	97 억		65800	N	N	0	N	00	N
106	20241014	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-10	5	-0.94	10847859	10386	54.06	1059	1059	1027	1376	742	1059	1044.47	0.34	0	199	1067	1063	1055	1051	1043	1065	1053	97	317	500	740	1	1	19411130	204	-29.97	1.16	12	0.05	-35.00	902.00	1626	20240125	-35.49	950	20240805	10.42	1626	-35.49	20240125	950	10.42	20240805	1626	-35.49	20240125	950	10.42	20240805	0.02	N	065770	500	97 억		65800	N	N	0	N	00	N
107	20241014	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-13	5	-1.23	10441904	9998	52.04	1059	1059	1027	1376	742	1059	1044.40	0.34	0	250	1067	1063	1055	1051	1043	1065	1053	97	317	500	740	1	1	19411130	203	-29.89	1.16	12	0.05	-35.00	902.00	1626	20240125	-35.67	950	20240805	10.11	1626	-35.67	20240125	950	10.11	20240805	1626	-35.67	20240125	950	10.11	20240805	0.02	N	065770	500	97 억		65800	N	N	0	N	00	N
108	20241014	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	-20	5	-1.89	10120693	9690	50.44	1059	1059	1027	1376	742	1059	1044.45	0.34	0	237	1067	1063	1055	1051	1043	1065	1053	97	317	500	740	1	1	19411130	202	-29.69	1.15	12	0.05	-35.00	902.00	1626	20240125	-36.10	950	20240805	9.37	1626	-36.10	20240125	950	9.37	20240805	1626	-36.10	20240125	950	9.37	20240805	0.02	N	065770	500	97 억		65800	N	N	0	N	00	N
109	20241014	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-11	5	-1.04	8564901	8197	42.67	1059	1059	1027	1376	742	1059	1044.88	0.34	0	149	1067	1063	1055	1051	1043	1065	1053	97	317	500	740	1	1	19411130	203	-29.94	1.16	12	0.04	-35.00	902.00	1626	20240125	-35.55	950	20240805	10.32	1626	-35.55	20240125	950	10.32	20240805	1626	-35.55	20240125	950	10.32	20240805	0.02	N	065770	500	97 억		65800	N	N	0	N	00	N
110	20241014	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-14	5	-1.32	8225196	7871	40.97	1059	1059	1027	1376	742	1059	1045.00	0.34	0	143	1067	1063	1055	1051	1043	1065	1053	97	317	500	740	1	1	19411130	203	-29.86	1.16	12	0.04	-35.00	902.00	1626	20240125	-35.73	950	20240805	10.00	1626	-35.73	20240125	950	10.00	20240805	1626	-35.73	20240125	950	10.00	20240805	0.02	N	065770	500	97 억		65800	N	N	0	N	00	N
111	20241014	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	-12	5	-1.13	5591348	5353	27.86	1059	1059	1027	1376	742	1059	1044.53	0.34	0	116	1067	1063	1055	1051	1043	1065	1053	97	317	500	740	1	1	19411130	203	-29.91	1.16	12	0.03	-35.00	902.00	1626	20240125	-35.61	950	20240805	10.21	1626	-35.61	20240125	950	10.21	20240805	1626	-35.61	20240125	950	10.21	20240805	0.02	N	065770	500	97 억		65800	N	N	0	N	00	N
112	20241014	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-11	5	-1.04	2371044	2267	11.80	1059	1059	1028	1376	742	1059	1045.90	0.34	0	16	1067	1063	1055	1051	1043	1065	1053	97	317	500	740	1	1	19411130	203	-29.94	1.16	12	0.01	-35.00	902.00	1626	20240125	-35.55	950	20240805	10.32	1626	-35.55	20240125	950	10.32	20240805	1626	-35.55	20240125	950	10.32	20240805	0.02	N	065770	500	97 억		65800	N	N	0	N	00	N
113	20241011	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	12	2	1.15	20189367	19210	63.73	1053	1059	1047	1361	733	1047	1050.98	0.34	0	156	1085	1065	1056	1036	1027	1061	1032	97	314	500	730	1	1	19411130	206	-30.26	1.17	12	0.10	-35.00	902.00	1692	20230927	-37.41	950	20240805	11.47	1626	-34.87	20240125	950	11.47	20240805	1626	-34.87	20240125	950	11.47	20240805	0.02	N	065770	500	97 억		65642	N	N	0	N	00	N
114	20241011	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	10	2	0.96	19001173	18085	60.00	1053	1059	1047	1361	733	1047	1050.66	0.34	0	156	1085	1065	1056	1036	1027	1061	1032	97	314	500	730	1	1	19411130	205	-30.20	1.17	12	0.09	-35.00	902.00	1692	20230927	-37.53	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		65642	N	N	0	N	00	N
115	20241011	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	7	2	0.67	13425891	12782	42.40	1053	1056	1047	1361	733	1047	1050.38	0.34	0	68	1085	1065	1056	1036	1027	1061	1032	97	314	500	730	1	1	19411130	205	-30.11	1.17	12	0.07	-35.00	902.00	1692	20230927	-37.71	950	20240805	10.95	1626	-35.18	20240125	950	10.95	20240805	1626	-35.18	20240125	950	10.95	20240805	0.02	N	065770	500	97 억		65642	N	N	0	N	00	N
116	20241011	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	6	2	0.57	13423783	12780	42.40	1053	1056	1047	1361	733	1047	1050.38	0.34	0	68	1085	1065	1056	1036	1027	1061	1032	97	314	500	730	1	1	19411130	204	-30.09	1.17	12	0.07	-35.00	902.00	1692	20230927	-37.77	950	20240805	10.84	1626	-35.24	20240125	950	10.84	20240805	1626	-35.24	20240125	950	10.84	20240805	0.02	N	065770	500	97 억		65642	N	N	0	N	00	N
117	20241011	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	6	2	0.57	8582036	8181	27.14	1053	1056	1047	1361	733	1047	1049.02	0.34	0	27	1085	1065	1056	1036	1027	1061	1032	97	314	500	730	1	1	19411130	204	-30.09	1.17	12	0.04	-35.00	902.00	1692	20230927	-37.77	950	20240805	10.84	1626	-35.24	20240125	950	10.84	20240805	1626	-35.24	20240125	950	10.84	20240805	0.02	N	065770	500	97 억		65642	N	N	0	N	00	N
118	20241011	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	5	2	0.48	4389723	4179	13.86	1053	1056	1047	1361	733	1047	1050.43	0.34	0	-362	1085	1065	1056	1036	1027	1061	1032	97	314	500	730	1	1	19411130	204	-30.06	1.17	12	0.02	-35.00	902.00	1692	20230927	-37.83	950	20240805	10.74	1626	-35.30	20240125	950	10.74	20240805	1626	-35.30	20240125	950	10.74	20240805	0.02	N	065770	500	97 억		65642	N	N	0	N	00	N
119	20241011	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	7	2	0.67	1521340	1444	4.79	1053	1056	1053	1361	733	1047	1053.61	0.34	0	-401	1085	1065	1056	1036	1027	1061	1032	97	314	500	730	1	1	19411130	205	-30.11	1.17	12	0.01	-35.00	902.00	1692	20230927	-37.71	950	20240805	10.95	1626	-35.18	20240125	950	10.95	20240805	1626	-35.18	20240125	950	10.95	20240805	0.02	N	065770	500	97 억		65642	N	N	0	N	00	N
120	20241011	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	8	2	0.76	980648	931	3.09	1053	1056	1053	1361	733	1047	1053.41	0.34	0	-425	1085	1065	1056	1036	1027	1061	1032	97	314	500	730	1	1	19411130	205	-30.14	1.17	12	0.00	-35.00	902.00	1692	20230927	-37.65	950	20240805	11.05	1626	-35.12	20240125	950	11.05	20240805	1626	-35.12	20240125	950	11.05	20240805	0.02	N	065770	500	97 억		65642	N	N	0	N	00	N
121	20241010	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	-18	5	-1.69	32115959	30144	94.73	1070	1076	1047	1384	746	1065	1065.42	0.34	0	543	1096	1080	1063	1047	1030	1088	1055	97	319	500	740	1	1	19411130	203	-29.91	1.16	12	0.16	-35.00	902.00	1692	20230927	-38.12	950	20240805	10.21	1626	-35.61	20240125	950	10.21	20240805	1626	-35.61	20240125	950	10.21	20240805	0.02	N	065770	500	97 억		65092	N	N	0	N	00	N
122	20241010	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	0	3	0.00	30378474	28487	89.53	1070	1076	1059	1384	746	1065	1066.40	0.34	0	547	1096	1080	1063	1047	1030	1088	1055	97	319	500	740	1	1	19411130	207	-30.43	1.18	12	0.15	-35.00	902.00	1692	20230927	-37.06	950	20240805	12.11	1626	-34.50	20240125	950	12.11	20240805	1626	-34.50	20240125	950	12.11	20240805	0.02	N	065770	500	97 억		65092	N	N	0	N	00	N
123	20241010	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	0	3	0.00	28321687	26555	83.45	1070	1076	1059	1384	746	1065	1066.53	0.34	0	627	1096	1080	1063	1047	1030	1088	1055	97	319	500	740	1	1	19411130	207	-30.43	1.18	12	0.14	-35.00	902.00	1692	20230927	-37.06	950	20240805	12.11	1626	-34.50	20240125	950	12.11	20240805	1626	-34.50	20240125	950	12.11	20240805	0.02	N	065770	500	97 억		65092	N	N	0	N	00	N
124	20241010	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	2	2	0.19	27743391	26012	81.75	1070	1076	1059	1384	746	1065	1066.56	0.34	0	633	1096	1080	1063	1047	1030	1088	1055	97	319	500	740	1	1	19411130	207	-30.49	1.18	12	0.13	-35.00	902.00	1692	20230927	-36.94	950	20240805	12.32	1626	-34.38	20240125	950	12.32	20240805	1626	-34.38	20240125	950	12.32	20240805	0.02	N	065770	500	97 억		65092	N	N	0	N	00	N
125	20241010	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	2	2	0.19	26164776	24529	77.09	1070	1076	1059	1384	746	1065	1066.69	0.34	0	724	1096	1080	1063	1047	1030	1088	1055	97	319	500	740	1	1	19411130	207	-30.49	1.18	12	0.13	-35.00	902.00	1692	20230927	-36.94	950	20240805	12.32	1626	-34.38	20240125	950	12.32	20240805	1626	-34.38	20240125	950	12.32	20240805	0.02	N	065770	500	97 억		65092	N	N	0	N	00	N
126	20241010	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	0	3	0.00	24685008	23134	72.70	1070	1076	1059	1384	746	1065	1067.05	0.34	0	761	1096	1080	1063	1047	1030	1088	1055	97	319	500	740	1	1	19411130	207	-30.43	1.18	12	0.12	-35.00	902.00	1692	20230927	-37.06	950	20240805	12.11	1626	-34.50	20240125	950	12.11	20240805	1626	-34.50	20240125	950	12.11	20240805	0.02	N	065770	500	97 억		65092	N	N	0	N	00	N
127	20241010	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	0	3	0.00	19211139	17975	56.49	1070	1076	1059	1384	746	1065	1068.77	0.34	0	-8	1096	1080	1063	1047	1030	1088	1055	97	319	500	740	1	1	19411130	207	-30.43	1.18	12	0.09	-35.00	902.00	1692	20230927	-37.06	950	20240805	12.11	1626	-34.50	20240125	950	12.11	20240805	1626	-34.50	20240125	950	12.11	20240805	0.02	N	065770	500	97 억		65092	N	N	0	N	00	N
128	20241010	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	6	2	0.56	2233047	2087	6.56	1070	1071	1070	1384	746	1065	1070.01	0.34	0	0	1096	1080	1063	1047	1030	1088	1055	97	319	500	740	1	1	19411130	208	-30.60	1.19	12	0.01	-35.00	902.00	1692	20230927	-36.70	950	20240805	12.74	1626	-34.13	20240125	950	12.74	20240805	1626	-34.13	20240125	950	12.74	20240805	0.02	N	065770	500	97 억		65092	N	N	0	N	00	N
129	20241008	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	15	2	1.43	32883735	31240	228.20	1050	1079	1046	1365	735	1050	1052.62	0.33	0	104	1058	1053	1047	1042	1036	1051	1040	97	315	500	730	1	1	19411130	207	-30.43	1.18	12	0.16	-35.00	902.00	1692	20230927	-37.06	950	20240805	12.11	1626	-34.50	20240125	950	12.11	20240805	1626	-34.50	20240125	950	12.11	20240805	0.02	N	065770	500	97 억		64988	N	N	0	N	00	N
130	20241008	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	10	2	0.95	31607103	30041	219.44	1050	1079	1046	1365	735	1050	1052.13	0.33	0	149	1058	1053	1047	1042	1036	1051	1040	97	315	500	730	1	1	19411130	206	-30.29	1.18	12	0.15	-35.00	902.00	1692	20230927	-37.35	950	20240805	11.58	1626	-34.81	20240125	950	11.58	20240805	1626	-34.81	20240125	950	11.58	20240805	0.02	N	065770	500	97 억		64988	N	N	0	N	00	N
131	20241008	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	6	2	0.57	30105053	28620	209.06	1050	1079	1046	1365	735	1050	1051.89	0.33	0	95	1058	1053	1047	1042	1036	1051	1040	97	315	500	730	1	1	19411130	205	-30.17	1.17	12	0.15	-35.00	902.00	1692	20230927	-37.59	950	20240805	11.16	1626	-35.06	20240125	950	11.16	20240805	1626	-35.06	20240125	950	11.16	20240805	0.02	N	065770	500	97 억		64988	N	N	0	N	00	N
132	20241008	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	4	2	0.38	27591261	26235	191.64	1050	1079	1046	1365	735	1050	1051.70	0.33	0	1095	1058	1053	1047	1042	1036	1051	1040	97	315	500	730	1	1	19411130	205	-30.11	1.17	12	0.14	-35.00	902.00	1692	20230927	-37.71	950	20240805	10.95	1626	-35.18	20240125	950	10.95	20240805	1626	-35.18	20240125	950	10.95	20240805	0.02	N	065770	500	97 억		64988	N	N	0	N	00	N
133	20241008	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	5	2	0.48	22402960	21315	155.70	1050	1079	1046	1365	735	1050	1051.04	0.33	0	1379	1058	1053	1047	1042	1036	1051	1040	97	315	500	730	1	1	19411130	205	-30.14	1.17	12	0.11	-35.00	902.00	1692	20230927	-37.65	950	20240805	11.05	1626	-35.12	20240125	950	11.05	20240805	1626	-35.12	20240125	950	11.05	20240805	0.02	N	065770	500	97 억		64988	N	N	0	N	00	N
134	20241008	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	5	2	0.48	22402960	21315	155.70	1050	1079	1046	1365	735	1050	1051.04	0.33	0	1379	1058	1053	1047	1042	1036	1051	1040	97	315	500	730	1	1	19411130	205	-30.14	1.17	12	0.11	-35.00	902.00	1692	20230927	-37.65	950	20240805	11.05	1626	-35.12	20240125	950	11.05	20240805	1626	-35.12	20240125	950	11.05	20240805	0.02	N	065770	500	97 억		64988	N	N	0	N	00	N
135	20241008	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	-3	5	-0.29	20856567	19838	144.91	1050	1079	1047	1365	735	1050	1051.35	0.33	0	1334	1058	1053	1047	1042	1036	1051	1040	97	315	500	730	1	1	19411130	203	-29.91	1.16	12	0.10	-35.00	902.00	1692	20230927	-38.12	950	20240805	10.21	1626	-35.61	20240125	950	10.21	20240805	1626	-35.61	20240125	950	10.21	20240805	0.02	N	065770	500	97 억		64988	N	N	0	N	00	N
136	20241008	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	12	2	1.14	6107441	5795	42.33	1050	1079	1050	1365	735	1050	1053.92	0.33	0	336	1058	1053	1047	1042	1036	1051	1040	97	315	500	730	1	1	19411130	206	-30.34	1.18	12	0.03	-35.00	902.00	1692	20230927	-37.23	950	20240805	11.79	1626	-34.69	20240125	950	11.79	20240805	1626	-34.69	20240125	950	11.79	20240805	0.02	N	065770	500	97 억		64988	N	N	0	N	00	N
137	20241007	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	-2	5	-0.19	14353324	13690	190.70	1052	1052	1041	1367	737	1052	1048.45	0.34	0	-348	1060	1055	1049	1044	1038	1058	1047	97	315	500	730	1	1	19411130	204	-30.00	1.16	12	0.07	-35.00	902.00	1692	20230927	-37.94	950	20240805	10.53	1626	-35.42	20240125	950	10.53	20240805	1626	-35.42	20240125	950	10.53	20240805	0.02	N	065770	500	97 억		65102	N	N	0	N	00	N
138	20241007	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-6	5	-0.57	12851477	12257	170.73	1052	1052	1041	1367	737	1052	1048.50	0.34	0	-348	1060	1055	1049	1044	1038	1058	1047	97	315	500	730	1	1	19411130	203	-29.89	1.16	12	0.06	-35.00	902.00	1692	20230927	-38.18	950	20240805	10.11	1626	-35.67	20240125	950	10.11	20240805	1626	-35.67	20240125	950	10.11	20240805	0.02	N	065770	500	97 억		65102	N	N	0	N	00	N
139	20241007	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-4	5	-0.38	11595052	11057	154.02	1052	1052	1041	1367	737	1052	1048.66	0.34	0	-348	1060	1055	1049	1044	1038	1058	1047	97	315	500	730	1	1	19411130	203	-29.94	1.16	12	0.06	-35.00	902.00	1692	20230927	-38.06	950	20240805	10.32	1626	-35.55	20240125	950	10.32	20240805	1626	-35.55	20240125	950	10.32	20240805	0.02	N	065770	500	97 억		65102	N	N	0	N	00	N
140	20241007	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-4	5	-0.38	11403496	10874	151.47	1052	1052	1041	1367	737	1052	1048.69	0.34	0	-348	1060	1055	1049	1044	1038	1058	1047	97	315	500	730	1	1	19411130	203	-29.94	1.16	12	0.06	-35.00	902.00	1692	20230927	-38.06	950	20240805	10.32	1626	-35.55	20240125	950	10.32	20240805	1626	-35.55	20240125	950	10.32	20240805	0.02	N	065770	500	97 억		65102	N	N	0	N	00	N
141	20241007	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-8	5	-0.76	10695736	10197	142.04	1052	1052	1041	1367	737	1052	1048.91	0.34	0	-348	1060	1055	1049	1044	1038	1058	1047	97	315	500	730	1	1	19411130	203	-29.83	1.16	12	0.05	-35.00	902.00	1692	20230927	-38.30	950	20240805	9.89	1626	-35.79	20240125	950	9.89	20240805	1626	-35.79	20240125	950	9.89	20240805	0.02	N	065770	500	97 억		65102	N	N	0	N	00	N
142	20241007	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-9	5	-0.86	10545526	10053	140.03	1052	1052	1041	1367	737	1052	1048.99	0.34	0	-348	1060	1055	1049	1044	1038	1058	1047	97	315	500	730	1	1	19411130	202	-29.80	1.16	12	0.05	-35.00	902.00	1692	20230927	-38.36	950	20240805	9.79	1626	-35.85	20240125	950	9.79	20240805	1626	-35.85	20240125	950	9.79	20240805	0.02	N	065770	500	97 억		65102	N	N	0	N	00	N
143	20241007	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-3	5	-0.29	6486145	6169	85.93	1052	1052	1041	1367	737	1052	1051.41	0.34	0	-135	1060	1055	1049	1044	1038	1058	1047	97	315	500	730	1	1	19411130	204	-29.97	1.16	12	0.03	-35.00	902.00	1692	20230927	-38.00	950	20240805	10.42	1626	-35.49	20240125	950	10.42	20240805	1626	-35.49	20240125	950	10.42	20240805	0.02	N	065770	500	97 억		65102	N	N	0	N	00	N
144	20241007	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	0	3	0.00	4821079	4583	63.84	1052	1052	1045	1367	737	1052	1051.95	0.34	0	-191	1060	1055	1049	1044	1038	1058	1047	97	315	500	730	1	1	19411130	204	-30.06	1.17	12	0.02	-35.00	902.00	1692	20230927	-37.83	950	20240805	10.74	1626	-35.30	20240125	950	10.74	20240805	1626	-35.30	20240125	950	10.74	20240805	0.02	N	065770	500	97 억		65102	N	N	0	N	00	N
145	20241004	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	-5	5	-0.47	7115412	6788	30.21	1046	1054	1043	1374	740	1057	1048.13	0.34	0	-22	1066	1061	1058	1053	1050	1060	1052	97	317	500	730	1	1	19411130	204	-30.06	1.17	12	0.03	-35.00	902.00	1692	20230927	-37.83	950	20240805	10.74	1626	-35.30	20240125	950	10.74	20240805	1626	-35.30	20240125	950	10.74	20240805	0.02	N	065770	500	97 억		65123	N	N	0	N	00	N
146	20241004	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-11	5	-1.04	5812018	5549	24.70	1046	1054	1043	1374	740	1057	1047.26	0.34	0	75	1066	1061	1058	1053	1050	1060	1052	97	317	500	730	1	1	19411130	203	-29.89	1.16	12	0.03	-35.00	902.00	1692	20230927	-38.18	950	20240805	10.11	1626	-35.67	20240125	950	10.11	20240805	1626	-35.67	20240125	950	10.11	20240805	0.02	N	065770	500	97 억		65123	N	N	0	N	00	N
147	20241004	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-4	5	-0.38	5800452	5538	24.65	1046	1054	1043	1374	740	1057	1047.25	0.34	0	75	1066	1061	1058	1053	1050	1060	1052	97	317	500	730	1	1	19411130	204	-30.09	1.17	12	0.03	-35.00	902.00	1692	20230927	-37.77	950	20240805	10.84	1626	-35.24	20240125	950	10.84	20240805	1626	-35.24	20240125	950	10.84	20240805	0.02	N	065770	500	97 억		65123	N	N	0	N	00	N
148	20241004	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	-5	5	-0.47	5761527	5501	24.48	1046	1054	1043	1374	740	1057	1047.21	0.34	0	75	1066	1061	1058	1053	1050	1060	1052	97	317	500	730	1	1	19411130	204	-30.06	1.17	12	0.03	-35.00	902.00	1692	20230927	-37.83	950	20240805	10.74	1626	-35.30	20240125	950	10.74	20240805	1626	-35.30	20240125	950	10.74	20240805	0.02	N	065770	500	97 억		65123	N	N	0	N	00	N
149	20241004	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-3	5	-0.28	4625230	4414	19.65	1046	1054	1045	1374	740	1057	1047.68	0.34	0	75	1066	1061	1058	1053	1050	1060	1052	97	317	500	730	1	1	19411130	205	-30.11	1.17	12	0.02	-35.00	902.00	1692	20230927	-37.71	950	20240805	10.95	1626	-35.18	20240125	950	10.95	20240805	1626	-35.18	20240125	950	10.95	20240805	0.02	N	065770	500	97 억		65123	N	N	0	N	00	N
150	20241004	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	-10	5	-0.95	4371674	4172	18.57	1046	1054	1045	1374	740	1057	1047.68	0.34	0	75	1066	1061	1058	1053	1050	1060	1052	97	317	500	730	1	1	19411130	203	-29.91	1.16	12	0.02	-35.00	902.00	1692	20230927	-38.12	950	20240805	10.21	1626	-35.61	20240125	950	10.21	20240805	1626	-35.61	20240125	950	10.21	20240805	0.02	N	065770	500	97 억		65123	N	N	0	N	00	N
151	20241004	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-12	5	-1.14	3837697	3662	16.30	1046	1051	1045	1374	740	1057	1047.77	0.34	0	75	1066	1061	1058	1053	1050	1060	1052	97	317	500	730	1	1	19411130	203	-29.86	1.16	12	0.02	-35.00	902.00	1692	20230927	-38.24	950	20240805	10.00	1626	-35.73	20240125	950	10.00	20240805	1626	-35.73	20240125	950	10.00	20240805	0.02	N	065770	500	97 억		65123	N	N	0	N	00	N
152	20241004	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-6	5	-0.57	1235688	1176	5.23	1046	1051	1046	1374	740	1057	1050.29	0.34	0	72	1066	1061	1058	1053	1050	1060	1052	97	317	500	730	1	1	19411130	204	-30.03	1.17	12	0.01	-35.00	902.00	1692	20230927	-37.88	950	20240805	10.63	1626	-35.36	20240125	950	10.63	20240805	1626	-35.36	20240125	950	10.63	20240805	0.02	N	065770	500	97 억		65123	N	N	0	N	00	N
153	20241002	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-14	5	-1.31	23751019	22467	146.28	1063	1063	1055	1392	750	1071	1057.12	0.34	0	-189	1088	1079	1063	1054	1038	1084	1059	97	321	500	740	1	1	19411130	205	-30.20	1.17	12	0.12	-35.00	902.00	1692	20230927	-37.53	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		65312	N	N	0	N	00	N
154	20241002	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-14	5	-1.31	20824661	19696	128.24	1063	1063	1055	1392	750	1071	1057.27	0.34	0	220	1088	1079	1063	1054	1038	1084	1059	97	321	500	740	1	1	19411130	205	-30.20	1.17	12	0.10	-35.00	902.00	1692	20230927	-37.53	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		65312	N	N	0	N	00	N
155	20241002	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-15	5	-1.40	20676806	19556	127.33	1063	1063	1055	1392	750	1071	1057.28	0.34	0	220	1088	1079	1063	1054	1038	1084	1059	97	321	500	740	1	1	19411130	205	-30.17	1.17	12	0.10	-35.00	902.00	1692	20230927	-37.59	950	20240805	11.16	1626	-35.06	20240125	950	11.16	20240805	1626	-35.06	20240125	950	11.16	20240805	0.02	N	065770	500	97 억		65312	N	N	0	N	00	N
156	20241002	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-14	5	-1.31	19428581	18374	119.63	1063	1063	1055	1392	750	1071	1057.36	0.34	0	220	1088	1079	1063	1054	1038	1084	1059	97	321	500	740	1	1	19411130	205	-30.20	1.17	12	0.09	-35.00	902.00	1692	20230927	-37.53	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		65312	N	N	0	N	00	N
157	20241002	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-8	5	-0.75	14345437	13564	88.31	1063	1063	1055	1392	750	1071	1057.56	0.34	0	72	1088	1079	1063	1054	1038	1084	1059	97	321	500	740	1	1	19411130	206	-30.37	1.18	12	0.07	-35.00	902.00	1692	20230927	-37.17	950	20240805	11.89	1626	-34.62	20240125	950	11.89	20240805	1626	-34.62	20240125	950	11.89	20240805	0.02	N	065770	500	97 억		65312	N	N	0	N	00	N
158	20241002	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-14	5	-1.31	12259341	11589	75.45	1063	1063	1055	1392	750	1071	1057.79	0.34	0	35	1088	1079	1063	1054	1038	1084	1059	97	321	500	740	1	1	19411130	205	-30.20	1.17	12	0.06	-35.00	902.00	1692	20230927	-37.53	950	20240805	11.26	1626	-34.99	20240125	950	11.26	20240805	1626	-34.99	20240125	950	11.26	20240805	0.02	N	065770	500	97 억		65312	N	N	0	N	00	N
159	20241002	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-16	5	-1.49	6090011	5751	37.44	1063	1063	1055	1392	750	1071	1058.85	0.34	0	-221	1088	1079	1063	1054	1038	1084	1059	97	321	500	740	1	1	19411130	205	-30.14	1.17	12	0.03	-35.00	902.00	1692	20230927	-37.65	950	20240805	11.05	1626	-35.12	20240125	950	11.05	20240805	1626	-35.12	20240125	950	11.05	20240805	0.02	N	065770	500	97 억		65312	N	N	0	N	00	N
160	20241002	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-13	5	-1.21	1193006	1122	7.31	1063	1063	1058	1392	750	1071	1062.95	0.34	0	-164	1088	1079	1063	1054	1038	1084	1059	97	321	500	740	1	1	19411130	205	-30.23	1.17	12	0.01	-35.00	902.00	1692	20230927	-37.47	950	20240805	11.37	1626	-34.93	20240125	950	11.37	20240805	1626	-34.93	20240125	950	11.37	20240805	0.02	N	065770	500	97 억		65312	N	N	0	N	00	N