KissMeData/297570/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	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-36	5	-3.28	76008317	71627	229.88	1088	1115	1052	1427	769	1098	1061.17	0.28	0	9178	1170	1134	1112	1076	1054	1123	1065	35	329	100	720	1	1	34621218	368	7.53	0.90	12	0.21	141.00	1175.00	1811	20231205	-41.36	872	20240909	21.79	1638	-35.16	20240122	872	21.79	20240909	1811	-41.36	20231205	872	21.79	20240909	1.26	N	297570	100	34 억		98211	N	N	0	N	00	N
3	20241031	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	-39	5	-3.55	73999382	69733	223.80	1088	1115	1052	1427	769	1098	1061.18	0.28	0	9291	1170	1134	1112	1076	1054	1123	1065	35	329	100	720	1	1	34621218	367	7.51	0.90	12	0.20	141.00	1175.00	1811	20231205	-41.52	872	20240909	21.44	1638	-35.35	20240122	872	21.44	20240909	1811	-41.52	20231205	872	21.44	20240909	1.26	N	297570	100	34 억		98211	N	N	0	N	00	N
4	20241031	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	-46	5	-4.19	70994793	66893	214.69	1088	1115	1052	1427	769	1098	1061.32	0.28	0	9754	1170	1134	1112	1076	1054	1123	1065	35	329	100	720	1	1	34621218	364	7.46	0.90	12	0.19	141.00	1175.00	1811	20231205	-41.91	872	20240909	20.64	1638	-35.78	20240122	872	20.64	20240909	1811	-41.91	20231205	872	20.64	20240909	1.26	N	297570	100	34 억		98211	N	N	0	N	00	N
5	20241031	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-42	5	-3.83	64577465	60803	195.14	1088	1115	1053	1427	769	1098	1062.08	0.28	0	9396	1170	1134	1112	1076	1054	1123	1065	35	329	100	720	1	1	34621218	366	7.49	0.90	12	0.18	141.00	1175.00	1811	20231205	-41.69	872	20240909	21.10	1638	-35.53	20240122	872	21.10	20240909	1811	-41.69	20231205	872	21.10	20240909	1.26	N	297570	100	34 억		98211	N	N	0	N	00	N
6	20241031	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-36	5	-3.28	58906324	55425	177.88	1088	1115	1055	1427	769	1098	1062.81	0.28	0	9736	1170	1134	1112	1076	1054	1123	1065	35	329	100	720	1	1	34621218	368	7.53	0.90	12	0.16	141.00	1175.00	1811	20231205	-41.36	872	20240909	21.79	1638	-35.16	20240122	872	21.79	20240909	1811	-41.36	20231205	872	21.79	20240909	1.26	N	297570	100	34 억		98211	N	N	0	N	00	N
7	20241031	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-37	5	-3.37	35877293	33654	108.01	1088	1115	1055	1427	769	1098	1066.06	0.28	0	1844	1170	1134	1112	1076	1054	1123	1065	35	329	100	720	1	1	34621218	367	7.52	0.90	12	0.10	141.00	1175.00	1811	20231205	-41.41	872	20240909	21.67	1638	-35.23	20240122	872	21.67	20240909	1811	-41.41	20231205	872	21.67	20240909	1.26	N	297570	100	34 억		98211	N	N	0	N	00	N
8	20241031	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-23	5	-2.09	28119477	26356	84.59	1088	1115	1055	1427	769	1098	1066.91	0.28	0	852	1170	1134	1112	1076	1054	1123	1065	35	329	100	720	1	1	34621218	372	7.62	0.91	12	0.08	141.00	1175.00	1811	20231205	-40.64	872	20240909	23.28	1638	-34.37	20240122	872	23.28	20240909	1811	-40.64	20231205	872	23.28	20240909	1.26	N	297570	100	34 억		98211	N	N	0	N	00	N
9	20241031	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-23	5	-2.09	12530406	11702	37.56	1088	1115	1055	1427	769	1098	1070.79	0.28	0	-2184	1170	1134	1112	1076	1054	1123	1065	35	329	100	720	1	1	34621218	372	7.62	0.91	12	0.03	141.00	1175.00	1811	20231205	-40.64	872	20240909	23.28	1638	-34.37	20240122	872	23.28	20240909	1811	-40.64	20231205	872	23.28	20240909	1.26	N	297570	100	34 억		98211	N	N	0	N	00	N
10	20241030	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	3	2	0.27	34437614	30967	64.60	1116	1148	1090	1423	767	1095	1112.08	0.30	0	-4580	1111	1102	1089	1080	1067	1096	1074	35	328	100	720	1	1	34621218	380	7.79	0.93	12	0.09	141.00	1175.00	1811	20231205	-39.37	872	20240909	25.92	1638	-32.97	20240122	872	25.92	20240909	1811	-39.37	20231205	872	25.92	20240909	1.22	N	297570	100	34 억		102725	N	N	0	N	00	N
11	20241030	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	3	2	0.27	32740623	29420	61.37	1116	1148	1090	1423	767	1095	1112.87	0.30	0	-4068	1111	1102	1089	1080	1067	1096	1074	35	328	100	720	1	1	34621218	380	7.79	0.93	12	0.08	141.00	1175.00	1811	20231205	-39.37	872	20240909	25.92	1638	-32.97	20240122	872	25.92	20240909	1811	-39.37	20231205	872	25.92	20240909	1.22	N	297570	100	34 억		102725	N	N	0	N	00	N
12	20241030	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-4	5	-0.37	29622379	26561	55.41	1116	1148	1091	1423	767	1095	1115.26	0.30	0	-3962	1111	1102	1089	1080	1067	1096	1074	35	328	100	720	1	1	34621218	378	7.74	0.93	12	0.08	141.00	1175.00	1811	20231205	-39.76	872	20240909	25.11	1638	-33.39	20240122	872	25.11	20240909	1811	-39.76	20231205	872	25.11	20240909	1.22	N	297570	100	34 억		102725	N	N	0	N	00	N
13	20241030	131243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	5	2	0.46	28579447	25607	53.42	1116	1148	1095	1423	767	1095	1116.08	0.30	0	-3631	1111	1102	1089	1080	1067	1096	1074	35	328	100	720	1	1	34621218	381	7.80	0.94	12	0.07	141.00	1175.00	1811	20231205	-39.26	872	20240909	26.15	1638	-32.84	20240122	872	26.15	20240909	1811	-39.26	20231205	872	26.15	20240909	1.22	N	297570	100	34 억		102725	N	N	0	N	00	N
14	20241030	121259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	5	2	0.46	27584692	24699	51.52	1116	1148	1096	1423	767	1095	1116.83	0.30	0	-3624	1111	1102	1089	1080	1067	1096	1074	35	328	100	720	1	1	34621218	381	7.80	0.94	12	0.07	141.00	1175.00	1811	20231205	-39.26	872	20240909	26.15	1638	-32.84	20240122	872	26.15	20240909	1811	-39.26	20231205	872	26.15	20240909	1.22	N	297570	100	34 억		102725	N	N	0	N	00	N
15	20241030	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	10	2	0.91	26209646	23449	48.91	1116	1148	1100	1423	767	1095	1117.73	0.30	0	-3062	1111	1102	1089	1080	1067	1096	1074	35	328	100	720	1	1	34621218	383	7.84	0.94	12	0.07	141.00	1175.00	1811	20231205	-38.98	872	20240909	26.72	1638	-32.54	20240122	872	26.72	20240909	1811	-38.98	20231205	872	26.72	20240909	1.22	N	297570	100	34 억		102725	N	N	0	N	00	N
16	20241030	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	16	2	1.46	25822299	23098	48.18	1116	1148	1100	1423	767	1095	1117.95	0.30	0	-3003	1111	1102	1089	1080	1067	1096	1074	35	328	100	720	1	1	34621218	385	7.88	0.95	12	0.07	141.00	1175.00	1811	20231205	-38.65	872	20240909	27.41	1638	-32.17	20240122	872	27.41	20240909	1811	-38.65	20231205	872	27.41	20240909	1.22	N	297570	100	34 억		102725	N	N	0	N	00	N
17	20241030	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	19	2	1.74	15693308	14076	29.36	1116	1119	1107	1423	767	1095	1114.90	0.30	0	224	1111	1102	1089	1080	1067	1096	1074	35	328	100	720	1	1	34621218	386	7.90	0.95	12	0.04	141.00	1175.00	1811	20231205	-38.49	872	20240909	27.75	1638	-31.99	20240122	872	27.75	20240909	1811	-38.49	20231205	872	27.75	20240909	1.22	N	297570	100	34 억		102725	N	N	0	N	00	N
18	20241029	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	-3	5	-0.27	52106949	47877	57.09	1098	1098	1076	1427	769	1098	1088.35	0.30	0	-2505	1151	1124	1097	1070	1043	1111	1057	35	329	100	720	1	1	34621218	379	7.77	0.93	12	0.14	141.00	1175.00	1811	20231205	-39.54	872	20240909	25.57	1638	-33.15	20240122	872	25.57	20240909	1811	-39.54	20231205	872	25.57	20240909	1.23	N	297570	100	34 억		105131	N	N	0	N	00	N
19	20241029	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-7	5	-0.64	46741449	42977	51.25	1098	1098	1076	1427	769	1098	1087.59	0.30	0	-2270	1151	1124	1097	1070	1043	1111	1057	35	329	100	720	1	1	34621218	378	7.74	0.93	12	0.12	141.00	1175.00	1811	20231205	-39.76	872	20240909	25.11	1638	-33.39	20240122	872	25.11	20240909	1811	-39.76	20231205	872	25.11	20240909	1.23	N	297570	100	34 억		105131	N	N	0	N	00	N
20	20241029	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	-5	5	-0.46	43877132	40355	48.12	1098	1098	1076	1427	769	1098	1087.28	0.30	0	-3199	1151	1124	1097	1070	1043	1111	1057	35	329	100	720	1	1	34621218	378	7.75	0.93	12	0.12	141.00	1175.00	1811	20231205	-39.65	872	20240909	25.34	1638	-33.27	20240122	872	25.34	20240909	1811	-39.65	20231205	872	25.34	20240909	1.23	N	297570	100	34 억		105131	N	N	0	N	00	N
21	20241029	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1096	-2	5	-0.18	42872684	39437	47.03	1098	1098	1076	1427	769	1098	1087.12	0.30	0	-3199	1151	1124	1097	1070	1043	1111	1057	35	329	100	720	1	1	34621218	379	7.77	0.93	12	0.11	141.00	1175.00	1811	20231205	-39.48	872	20240909	25.69	1638	-33.09	20240122	872	25.69	20240909	1811	-39.48	20231205	872	25.69	20240909	1.23	N	297570	100	34 억		105131	N	N	0	N	00	N
22	20241029	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	-8	5	-0.73	41821482	38475	45.88	1098	1098	1076	1427	769	1098	1086.98	0.30	0	-2945	1151	1124	1097	1070	1043	1111	1057	35	329	100	720	1	1	34621218	377	7.73	0.93	12	0.11	141.00	1175.00	1811	20231205	-39.81	872	20240909	25.00	1638	-33.46	20240122	872	25.00	20240909	1811	-39.81	20231205	872	25.00	20240909	1.23	N	297570	100	34 억		105131	N	N	0	N	00	N
23	20241029	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-7	5	-0.64	32210421	29617	35.32	1098	1098	1076	1427	769	1098	1087.57	0.30	0	-4575	1151	1124	1097	1070	1043	1111	1057	35	329	100	720	1	1	34621218	378	7.74	0.93	12	0.09	141.00	1175.00	1811	20231205	-39.76	872	20240909	25.11	1638	-33.39	20240122	872	25.11	20240909	1811	-39.76	20231205	872	25.11	20240909	1.23	N	297570	100	34 억		105131	N	N	0	N	00	N
24	20241029	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	0	3	0.00	20542839	18938	22.58	1098	1098	1076	1427	769	1098	1084.74	0.30	0	-3382	1151	1124	1097	1070	1043	1111	1057	35	329	100	720	1	1	34621218	380	7.79	0.93	12	0.05	141.00	1175.00	1811	20231205	-39.37	872	20240909	25.92	1638	-32.97	20240122	872	25.92	20240909	1811	-39.37	20231205	872	25.92	20240909	1.23	N	297570	100	34 억		105131	N	N	0	N	00	N
25	20241028	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	-1	5	-0.09	91368526	83775	113.03	1099	1124	1070	1428	770	1099	1090.64	0.31	0	-1596	1136	1117	1101	1082	1066	1109	1074	35	329	100	720	1	1	34621218	380	7.79	0.93	12	0.24	141.00	1175.00	1811	20231205	-39.37	872	20240909	25.92	1638	-32.97	20240122	872	25.92	20240909	1811	-39.37	20231205	872	25.92	20240909	1.21	N	297570	100	34 억		105902	N	N	0	N	00	N
26	20241028	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	10	2	0.91	86274497	79135	106.77	1099	1124	1070	1428	770	1099	1090.22	0.31	0	-1555	1136	1117	1101	1082	1066	1109	1074	35	329	100	720	1	1	34621218	384	7.87	0.94	12	0.23	141.00	1175.00	1811	20231205	-38.76	872	20240909	27.18	1638	-32.30	20240122	872	27.18	20240909	1811	-38.76	20231205	872	27.18	20240909	1.21	N	297570	100	34 억		105902	N	N	0	N	00	N
27	20241028	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	3	2	0.27	70111114	64483	87.00	1099	1124	1070	1428	770	1099	1087.28	0.31	0	-2218	1136	1117	1101	1082	1066	1109	1074	35	329	100	720	1	1	34621218	382	7.82	0.94	12	0.19	141.00	1175.00	1811	20231205	-39.15	872	20240909	26.38	1638	-32.72	20240122	872	26.38	20240909	1811	-39.15	20231205	872	26.38	20240909	1.21	N	297570	100	34 억		105902	N	N	0	N	00	N
28	20241028	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	-7	5	-0.64	51875129	47772	64.46	1099	1124	1070	1428	770	1099	1085.89	0.31	0	-1712	1136	1117	1101	1082	1066	1109	1074	35	329	100	720	1	1	34621218	378	7.74	0.93	12	0.14	141.00	1175.00	1811	20231205	-39.70	872	20240909	25.23	1638	-33.33	20240122	872	25.23	20240909	1811	-39.70	20231205	872	25.23	20240909	1.21	N	297570	100	34 억		105902	N	N	0	N	00	N
29	20241028	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	-14	5	-1.27	48747103	44888	60.56	1099	1124	1070	1428	770	1099	1085.97	0.31	0	-2130	1136	1117	1101	1082	1066	1109	1074	35	329	100	720	1	1	34621218	376	7.70	0.92	12	0.13	141.00	1175.00	1811	20231205	-40.09	872	20240909	24.43	1638	-33.76	20240122	872	24.43	20240909	1811	-40.09	20231205	872	24.43	20240909	1.21	N	297570	100	34 억		105902	N	N	0	N	00	N
30	20241028	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	-26	5	-2.37	42786485	39340	53.08	1099	1124	1070	1428	770	1099	1087.61	0.31	0	-917	1136	1117	1101	1082	1066	1109	1074	35	329	100	720	1	1	34621218	371	7.61	0.91	12	0.11	141.00	1175.00	1811	20231205	-40.75	872	20240909	23.05	1638	-34.49	20240122	872	23.05	20240909	1811	-40.75	20231205	872	23.05	20240909	1.21	N	297570	100	34 억		105902	N	N	0	N	00	N
31	20241028	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	-9	5	-0.82	22529650	20526	27.69	1099	1124	1080	1428	770	1099	1097.61	0.31	0	-2416	1136	1117	1101	1082	1066	1109	1074	35	329	100	720	1	1	34621218	377	7.73	0.93	12	0.06	141.00	1175.00	1811	20231205	-39.81	872	20240909	25.00	1638	-33.46	20240122	872	25.00	20240909	1811	-39.81	20231205	872	25.00	20240909	1.21	N	297570	100	34 억		105902	N	N	0	N	00	N
32	20241028	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	-1	5	-0.09	10724838	9859	13.30	1099	1099	1080	1428	770	1099	1087.82	0.31	0	-955	1136	1117	1101	1082	1066	1109	1074	35	329	100	720	1	1	34621218	380	7.79	0.93	12	0.03	141.00	1175.00	1811	20231205	-39.37	872	20240909	25.92	1638	-32.97	20240122	872	25.92	20240909	1811	-39.37	20231205	872	25.92	20240909	1.21	N	297570	100	34 억		105902	N	N	0	N	00	N
33	20241025	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-17	5	-1.52	81010966	73997	85.32	1120	1120	1085	1450	782	1116	1094.74	0.32	0	-4661	1165	1140	1125	1100	1085	1153	1113	35	334	100	730	1	1	34621218	380	7.79	0.94	12	0.21	141.00	1175.00	1811	20231205	-39.32	872	20240909	26.03	1638	-32.91	20240122	872	26.03	20240909	1811	-39.32	20231205	872	26.03	20240909	1.28	N	297570	100	34 억		110641	N	N	0	N	00	N
34	20241025	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-16	5	-1.43	73719259	67363	77.67	1120	1120	1085	1450	782	1116	1094.34	0.32	0	-4742	1165	1140	1125	1100	1085	1153	1113	35	334	100	730	1	1	34621218	381	7.80	0.94	12	0.19	141.00	1175.00	1811	20231205	-39.26	872	20240909	26.15	1638	-32.84	20240122	872	26.15	20240909	1811	-39.26	20231205	872	26.15	20240909	1.28	N	297570	100	34 억		110641	N	N	0	N	00	N
35	20241025	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-17	5	-1.52	66248408	60566	69.83	1120	1120	1085	1450	782	1116	1093.80	0.32	0	-4334	1165	1140	1125	1100	1085	1153	1113	35	334	100	730	1	1	34621218	380	7.79	0.94	12	0.17	141.00	1175.00	1811	20231205	-39.32	872	20240909	26.03	1638	-32.91	20240122	872	26.03	20240909	1811	-39.32	20231205	872	26.03	20240909	1.28	N	297570	100	34 억		110641	N	N	0	N	00	N
36	20241025	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-9	5	-0.81	52291479	47874	55.20	1120	1120	1085	1450	782	1116	1092.24	0.32	0	-3398	1165	1140	1125	1100	1085	1153	1113	35	334	100	730	1	1	34621218	383	7.85	0.94	12	0.14	141.00	1175.00	1811	20231205	-38.87	872	20240909	26.95	1638	-32.42	20240122	872	26.95	20240909	1811	-38.87	20231205	872	26.95	20240909	1.28	N	297570	100	34 억		110641	N	N	0	N	00	N
37	20241025	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	-22	5	-1.97	41574472	38129	43.96	1120	1120	1085	1450	782	1116	1090.33	0.32	0	-2497	1165	1140	1125	1100	1085	1153	1113	35	334	100	730	1	1	34621218	379	7.76	0.93	12	0.11	141.00	1175.00	1811	20231205	-39.59	872	20240909	25.46	1638	-33.21	20240122	872	25.46	20240909	1811	-39.59	20231205	872	25.46	20240909	1.28	N	297570	100	34 억		110641	N	N	0	N	00	N
38	20241025	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	-21	5	-1.88	36708137	33674	38.83	1120	1120	1085	1450	782	1116	1090.06	0.32	0	-4215	1165	1140	1125	1100	1085	1153	1113	35	334	100	730	1	1	34621218	379	7.77	0.93	12	0.10	141.00	1175.00	1811	20231205	-39.54	872	20240909	25.57	1638	-33.15	20240122	872	25.57	20240909	1811	-39.54	20231205	872	25.57	20240909	1.28	N	297570	100	34 억		110641	N	N	0	N	00	N
39	20241025	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-27	5	-2.42	18672465	17100	19.72	1120	1120	1085	1450	782	1116	1091.88	0.32	0	-1337	1165	1140	1125	1100	1085	1153	1113	35	334	100	730	1	1	34621218	377	7.72	0.93	12	0.05	141.00	1175.00	1811	20231205	-39.87	872	20240909	24.89	1638	-33.52	20240122	872	24.89	20240909	1811	-39.87	20231205	872	24.89	20240909	1.28	N	297570	100	34 억		110641	N	N	0	N	00	N
40	20241025	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	-11	5	-0.99	801320	721	0.83	1120	1120	1105	1450	782	1116	1111.01	0.32	0	-298	1165	1140	1125	1100	1085	1153	1113	35	334	100	730	1	1	34621218	383	7.84	0.94	12	0.00	141.00	1175.00	1811	20231205	-38.98	872	20240909	26.72	1638	-32.54	20240122	872	26.72	20240909	1811	-38.98	20231205	872	26.72	20240909	1.28	N	297570	100	34 억		110641	N	N	0	N	00	N
41	20241024	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1116	1	2	0.09	92673404	82727	26.21	1115	1150	1110	1449	781	1115	1120.30	0.35	0	-8533	1218	1166	1125	1073	1032	1192	1099	35	334	100	730	1	1	34621218	386	7.91	0.95	12	0.24	141.00	1175.00	1811	20231205	-38.38	872	20240909	27.98	1638	-31.87	20240122	872	27.98	20240909	1811	-38.38	20231205	872	27.98	20240909	1.20	N	297570	100	34 억		119688	N	N	0	N	00	N
42	20241024	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	3	2	0.27	90892254	81131	25.71	1115	1150	1110	1449	781	1115	1120.38	0.35	0	-8085	1218	1166	1125	1073	1032	1192	1099	35	334	100	730	1	1	34621218	387	7.93	0.95	12	0.23	141.00	1175.00	1811	20231205	-38.27	872	20240909	28.21	1638	-31.75	20240122	872	28.21	20240909	1811	-38.27	20231205	872	28.21	20240909	1.20	N	297570	100	34 억		119688	N	N	0	N	00	N
43	20241024	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	4	2	0.36	68265031	60854	19.28	1115	1150	1110	1449	781	1115	1121.90	0.35	0	-7843	1218	1166	1125	1073	1032	1192	1099	35	334	100	730	1	1	34621218	387	7.94	0.95	12	0.18	141.00	1175.00	1811	20231205	-38.21	872	20240909	28.33	1638	-31.68	20240122	872	28.33	20240909	1811	-38.21	20231205	872	28.33	20240909	1.20	N	297570	100	34 억		119688	N	N	0	N	00	N
44	20241024	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	6	2	0.54	65634680	58500	18.54	1115	1150	1110	1449	781	1115	1122.08	0.35	0	-7532	1218	1166	1125	1073	1032	1192	1099	35	334	100	730	1	1	34621218	388	7.95	0.95	12	0.17	141.00	1175.00	1811	20231205	-38.10	872	20240909	28.56	1638	-31.56	20240122	872	28.56	20240909	1811	-38.10	20231205	872	28.56	20240909	1.20	N	297570	100	34 억		119688	N	N	0	N	00	N
45	20241024	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	6	2	0.54	62034194	55281	17.52	1115	1150	1110	1449	781	1115	1122.29	0.35	0	-7177	1218	1166	1125	1073	1032	1192	1099	35	334	100	730	1	1	34621218	388	7.95	0.95	12	0.16	141.00	1175.00	1811	20231205	-38.10	872	20240909	28.56	1638	-31.56	20240122	872	28.56	20240909	1811	-38.10	20231205	872	28.56	20240909	1.20	N	297570	100	34 억		119688	N	N	0	N	00	N
46	20241024	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	9	2	0.81	50795009	45220	14.33	1115	1150	1110	1449	781	1115	1123.47	0.35	0	-7611	1218	1166	1125	1073	1032	1192	1099	35	334	100	730	1	1	34621218	389	7.97	0.96	12	0.13	141.00	1175.00	1811	20231205	-37.93	872	20240909	28.90	1638	-31.38	20240122	872	28.90	20240909	1811	-37.93	20231205	872	28.90	20240909	1.20	N	297570	100	34 억		119688	N	N	0	N	00	N
47	20241024	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	8	2	0.72	30461666	27043	8.57	1115	1150	1110	1449	781	1115	1126.85	0.35	0	-7263	1218	1166	1125	1073	1032	1192	1099	35	334	100	730	1	1	34621218	389	7.96	0.96	12	0.08	141.00	1175.00	1811	20231205	-37.99	872	20240909	28.78	1638	-31.44	20240122	872	28.78	20240909	1811	-37.99	20231205	872	28.78	20240909	1.20	N	297570	100	34 억		119688	N	N	0	N	00	N
48	20241024	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	12	2	1.08	13587464	12070	3.82	1115	1150	1110	1449	781	1115	1126.69	0.35	0	-6542	1218	1166	1125	1073	1032	1192	1099	35	334	100	730	1	1	34621218	390	7.99	0.96	12	0.03	141.00	1175.00	1811	20231205	-37.77	872	20240909	29.24	1638	-31.20	20240122	872	29.24	20240909	1811	-37.77	20231205	872	29.24	20240909	1.20	N	297570	100	34 억		119688	N	N	0	N	00	N
49	20241023	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	26	2	2.39	351128965	313069	61.69	1086	1177	1084	1415	763	1089	1121.58	0.32	0	14953	1205	1147	1102	1044	999	1176	1073	35	326	100	710	1	1	34621218	386	7.91	0.95	12	0.90	141.00	1175.00	1811	20231205	-38.43	872	20240909	27.87	1638	-31.93	20240122	872	27.87	20240909	1811	-38.43	20231205	872	27.87	20240909	1.13	N	297570	100	34 억		109129	N	N	0	N	00	N
50	20241023	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	30	2	2.75	341868748	304765	60.06	1086	1177	1084	1415	763	1089	1121.75	0.32	0	15533	1205	1147	1102	1044	999	1176	1073	35	326	100	710	1	1	34621218	387	7.94	0.95	12	0.88	141.00	1175.00	1811	20231205	-38.21	872	20240909	28.33	1638	-31.68	20240122	872	28.33	20240909	1811	-38.21	20231205	872	28.33	20240909	1.13	N	297570	100	34 억		109129	N	N	0	N	00	N
51	20241023	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	24	2	2.20	314819464	280475	55.27	1086	1177	1084	1415	763	1089	1122.45	0.32	0	14539	1205	1147	1102	1044	999	1176	1073	35	326	100	710	1	1	34621218	385	7.89	0.95	12	0.81	141.00	1175.00	1811	20231205	-38.54	872	20240909	27.64	1638	-32.05	20240122	872	27.64	20240909	1811	-38.54	20231205	872	27.64	20240909	1.13	N	297570	100	34 억		109129	N	N	0	N	00	N
52	20241023	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	44	2	4.04	223612915	199129	39.24	1086	1177	1084	1415	763	1089	1122.96	0.32	0	5375	1205	1147	1102	1044	999	1176	1073	35	326	100	710	1	1	34621218	392	8.04	0.96	12	0.58	141.00	1175.00	1811	20231205	-37.44	872	20240909	29.93	1638	-30.83	20240122	872	29.93	20240909	1811	-37.44	20231205	872	29.93	20240909	1.13	N	297570	100	34 억		109129	N	N	0	N	00	N
53	20241023	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	34	2	3.12	107055850	97227	19.16	1086	1125	1084	1415	763	1089	1101.09	0.32	0	-1034	1205	1147	1102	1044	999	1176	1073	35	326	100	710	1	1	34621218	389	7.96	0.96	12	0.28	141.00	1175.00	1811	20231205	-37.99	872	20240909	28.78	1638	-31.44	20240122	872	28.78	20240909	1811	-37.99	20231205	872	28.78	20240909	1.13	N	297570	100	34 억		109129	N	N	0	N	00	N
54	20241023	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	21	2	1.93	92224955	83959	16.54	1086	1119	1084	1415	763	1089	1098.45	0.32	0	-440	1205	1147	1102	1044	999	1176	1073	35	326	100	710	1	1	34621218	384	7.87	0.94	12	0.24	141.00	1175.00	1811	20231205	-38.71	872	20240909	27.29	1638	-32.23	20240122	872	27.29	20240909	1811	-38.71	20231205	872	27.29	20240909	1.13	N	297570	100	34 억		109129	N	N	0	N	00	N
55	20241023	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	17	2	1.56	56219361	51442	10.14	1086	1107	1084	1415	763	1089	1092.87	0.32	0	1821	1205	1147	1102	1044	999	1176	1073	35	326	100	710	1	1	34621218	383	7.84	0.94	12	0.15	141.00	1175.00	1811	20231205	-38.93	872	20240909	26.83	1638	-32.48	20240122	872	26.83	20240909	1811	-38.93	20231205	872	26.83	20240909	1.13	N	297570	100	34 억		109129	N	N	0	N	00	N
56	20241023	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	0	3	0.00	4617876	4256	0.84	1086	1089	1084	1415	763	1089	1085.02	0.32	0	552	1205	1147	1102	1044	999	1176	1073	35	326	100	710	1	1	34621218	377	7.72	0.93	12	0.01	141.00	1175.00	1811	20231205	-39.87	872	20240909	24.89	1638	-33.52	20240122	872	24.89	20240909	1811	-39.87	20231205	872	24.89	20240909	1.13	N	297570	100	34 억		109129	N	N	0	N	00	N
57	20241022	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-1	5	-0.09	555164535	505988	65.86	1085	1160	1057	1417	763	1090	1097.22	0.32	0	7323	1248	1168	1102	1022	956	1209	1063	35	327	100	710	1	1	34621218	377	7.72	0.93	12	1.46	141.00	1175.00	1811	20231205	-39.87	872	20240909	24.89	1638	-33.52	20240122	872	24.89	20240909	1811	-39.87	20231205	872	24.89	20240909	1.04	N	297570	100	34 억		109124	N	N	0	N	00	N
58	20241022	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	-2	5	-0.18	531171290	483927	62.99	1085	1160	1057	1417	763	1090	1097.63	0.32	0	9530	1248	1168	1102	1022	956	1209	1063	35	327	100	710	1	1	34621218	377	7.72	0.93	12	1.40	141.00	1175.00	1811	20231205	-39.92	872	20240909	24.77	1638	-33.58	20240122	872	24.77	20240909	1811	-39.92	20231205	872	24.77	20240909	1.04	N	297570	100	34 억		109124	N	N	0	N	00	N
59	20241022	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	4	2	0.37	432957646	393075	51.16	1085	1160	1057	1417	763	1090	1101.46	0.32	0	2046	1248	1168	1102	1022	956	1209	1063	35	327	100	710	1	1	34621218	379	7.76	0.93	12	1.14	141.00	1175.00	1811	20231205	-39.59	872	20240909	25.46	1638	-33.21	20240122	872	25.46	20240909	1811	-39.59	20231205	872	25.46	20240909	1.04	N	297570	100	34 억		109124	N	N	0	N	00	N
60	20241022	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-4	5	-0.37	109188848	102430	13.33	1085	1090	1057	1417	763	1090	1065.99	0.32	0	732	1248	1168	1102	1022	956	1209	1063	35	327	100	710	1	1	34621218	376	7.70	0.92	12	0.30	141.00	1175.00	1811	20231205	-40.03	872	20240909	24.54	1638	-33.70	20240122	872	24.54	20240909	1811	-40.03	20231205	872	24.54	20240909	1.04	N	297570	100	34 억		109124	N	N	0	N	00	N
61	20241022	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	-13	5	-1.19	104916202	98472	12.82	1085	1085	1057	1417	763	1090	1065.44	0.32	0	62	1248	1168	1102	1022	956	1209	1063	35	327	100	710	1	1	34621218	373	7.64	0.92	12	0.28	141.00	1175.00	1811	20231205	-40.53	872	20240909	23.51	1638	-34.25	20240122	872	23.51	20240909	1811	-40.53	20231205	872	23.51	20240909	1.04	N	297570	100	34 억		109124	N	N	0	N	00	N
62	20241022	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-10	5	-0.92	103683994	97331	12.67	1085	1085	1057	1417	763	1090	1065.27	0.32	0	123	1248	1168	1102	1022	956	1209	1063	35	327	100	710	1	1	34621218	374	7.66	0.92	12	0.28	141.00	1175.00	1811	20231205	-40.36	872	20240909	23.85	1638	-34.07	20240122	872	23.85	20240909	1811	-40.36	20231205	872	23.85	20240909	1.04	N	297570	100	34 억		109124	N	N	0	N	00	N
63	20241022	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-25	5	-2.29	96312450	90473	11.78	1085	1085	1057	1417	763	1090	1064.54	0.32	0	129	1248	1168	1102	1022	956	1209	1063	35	327	100	710	1	1	34621218	369	7.55	0.91	12	0.26	141.00	1175.00	1811	20231205	-41.19	872	20240909	22.13	1638	-34.98	20240122	872	22.13	20240909	1811	-41.19	20231205	872	22.13	20240909	1.04	N	297570	100	34 억		109124	N	N	0	N	00	N
64	20241022	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-9	5	-0.83	12250600	11322	1.47	1085	1085	1070	1417	763	1090	1082.02	0.32	0	-1577	1248	1168	1102	1022	956	1209	1063	35	327	100	710	1	1	34621218	374	7.67	0.92	12	0.03	141.00	1175.00	1811	20231205	-40.31	872	20240909	23.97	1638	-34.00	20240122	872	23.97	20240909	1811	-40.31	20231205	872	23.97	20240909	1.04	N	297570	100	34 억		109124	N	N	0	N	00	N
65	20241021	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	21	2	1.96	852305578	766993	22.90	1075	1182	1036	1389	749	1069	1111.35	0.39	0	-24601	1265	1167	1096	998	927	1216	1047	35	320	100	700	1	1	34621218	377	7.73	0.93	12	2.22	141.00	1175.00	1811	20231205	-39.81	872	20240909	25.00	1638	-33.46	20240122	872	25.00	20240909	1811	-39.81	20231205	872	25.00	20240909	1.08	N	297570	100	34 억		133382	N	N	0	N	00	N
66	20241021	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	16	2	1.50	833637766	749811	22.38	1075	1182	1036	1389	749	1069	1111.80	0.39	0	-24097	1265	1167	1096	998	927	1216	1047	35	320	100	700	1	1	34621218	376	7.70	0.92	12	2.17	141.00	1175.00	1811	20231205	-40.09	872	20240909	24.43	1638	-33.76	20240122	872	24.43	20240909	1811	-40.09	20231205	872	24.43	20240909	1.08	N	297570	100	34 억		133382	N	N	0	N	00	N
67	20241021	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	28	2	2.62	792951913	712187	21.26	1075	1182	1036	1389	749	1069	1113.41	0.39	0	-25085	1265	1167	1096	998	927	1216	1047	35	320	100	700	1	1	34621218	380	7.78	0.93	12	2.06	141.00	1175.00	1811	20231205	-39.43	872	20240909	25.80	1638	-33.03	20240122	872	25.80	20240909	1811	-39.43	20231205	872	25.80	20240909	1.08	N	297570	100	34 억		133382	N	N	0	N	00	N
68	20241021	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	8	2	0.75	775310350	695979	20.78	1075	1182	1036	1389	749	1069	1113.99	0.39	0	-23937	1265	1167	1096	998	927	1216	1047	35	320	100	700	1	1	34621218	373	7.64	0.92	12	2.01	141.00	1175.00	1811	20231205	-40.53	872	20240909	23.51	1638	-34.25	20240122	872	23.51	20240909	1811	-40.53	20231205	872	23.51	20240909	1.08	N	297570	100	34 억		133382	N	N	0	N	00	N
69	20241021	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	17	2	1.59	739605793	662799	19.79	1075	1182	1036	1389	749	1069	1115.88	0.39	0	-24956	1265	1167	1096	998	927	1216	1047	35	320	100	700	1	1	34621218	376	7.70	0.92	12	1.91	141.00	1175.00	1811	20231205	-40.03	872	20240909	24.54	1638	-33.70	20240122	872	24.54	20240909	1811	-40.03	20231205	872	24.54	20240909	1.08	N	297570	100	34 억		133382	N	N	0	N	00	N
70	20241021	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	46	2	4.30	411564847	367068	10.96	1075	1182	1036	1389	749	1069	1121.23	0.39	0	-16948	1265	1167	1096	998	927	1216	1047	35	320	100	700	1	1	34621218	386	7.91	0.95	12	1.06	141.00	1175.00	1811	20231205	-38.43	872	20240909	27.87	1638	-31.93	20240122	872	27.87	20240909	1811	-38.43	20231205	872	27.87	20240909	1.08	N	297570	100	34 억		133382	N	N	0	N	00	N
71	20241021	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	-17	5	-1.59	57621550	54514	1.63	1075	1080	1036	1389	749	1069	1057.00	0.39	0	-5466	1265	1167	1096	998	927	1216	1047	35	320	100	700	1	1	34621218	364	7.46	0.90	12	0.16	141.00	1175.00	1811	20231205	-41.91	872	20240909	20.64	1638	-35.78	20240122	872	20.64	20240909	1811	-41.91	20231205	872	20.64	20240909	1.08	N	297570	100	34 억		133382	N	N	0	N	00	N
72	20241021	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-20	5	-1.87	34845970	32817	0.98	1075	1080	1036	1389	749	1069	1061.82	0.39	0	-6536	1265	1167	1096	998	927	1216	1047	35	320	100	700	1	1	34621218	363	7.44	0.89	12	0.09	141.00	1175.00	1811	20231205	-42.08	872	20240909	20.30	1638	-35.96	20240122	872	20.30	20240909	1811	-42.08	20231205	872	20.30	20240909	1.08	N	297570	100	34 억		133382	N	N	0	N	00	N
73	20241018	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	28	2	2.69	3822989819	3344011	1506.64	1041	1194	1025	1353	729	1041	1143.25	0.34	0	10137	1143	1092	1066	1015	989	1079	1002	35	312	100	680	1	1	34621218	370	7.58	0.91	12	9.66	141.00	1175.00	1811	20231205	-40.97	872	20240909	22.59	1638	-34.74	20240122	872	22.59	20240909	1811	-40.97	20231205	872	22.59	20240909	1.08	N	297570	100	34 억		119140	N	N	0	N	00	N
74	20241018	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	16	2	1.54	3791272979	3314293	1493.25	1041	1194	1025	1353	729	1041	1143.92	0.34	0	12514	1143	1092	1066	1015	989	1079	1002	35	312	100	680	1	1	34621218	366	7.50	0.90	12	9.57	141.00	1175.00	1811	20231205	-41.63	872	20240909	21.22	1638	-35.47	20240122	872	21.22	20240909	1811	-41.63	20231205	872	21.22	20240909	1.08	N	297570	100	34 억		119140	N	N	0	N	00	N
75	20241018	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	9	2	0.86	3675786653	3205314	1444.15	1041	1194	1025	1353	729	1041	1146.78	0.34	0	8598	1143	1092	1066	1015	989	1079	1002	35	312	100	680	1	1	34621218	364	7.45	0.89	12	9.26	141.00	1175.00	1811	20231205	-42.02	872	20240909	20.41	1638	-35.90	20240122	872	20.41	20240909	1811	-42.02	20231205	872	20.41	20240909	1.08	N	297570	100	34 억		119140	N	N	0	N	00	N
76	20241018	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	114	2	10.95	3030029085	2622169	1181.42	1041	1194	1025	1353	729	1041	1155.54	0.34	0	-20247	1143	1092	1066	1015	989	1079	1002	35	312	100	680	1	1	34621218	400	8.19	0.98	12	7.57	141.00	1175.00	1811	20231205	-36.22	872	20240909	32.45	1638	-29.49	20240122	872	32.45	20240909	1811	-36.22	20231205	872	32.45	20240909	1.08	N	297570	100	34 억		119140	N	N	0	N	00	N
77	20241018	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	22	2	2.11	92243035	87718	39.52	1041	1091	1025	1353	729	1041	1051.59	0.34	0	-3144	1143	1092	1066	1015	989	1079	1002	35	312	100	680	1	1	34621218	368	7.54	0.90	12	0.25	141.00	1175.00	1811	20231205	-41.30	872	20240909	21.90	1638	-35.10	20240122	872	21.90	20240909	1811	-41.30	20231205	872	21.90	20240909	1.08	N	297570	100	34 억		119140	N	N	0	N	00	N
78	20241018	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-12	5	-1.15	64899052	61677	27.79	1041	1091	1025	1353	729	1041	1052.24	0.34	0	-3997	1143	1092	1066	1015	989	1079	1002	35	312	100	680	1	1	34621218	356	7.30	0.88	12	0.18	141.00	1175.00	1811	20231205	-43.18	872	20240909	18.00	1638	-37.18	20240122	872	18.00	20240909	1811	-43.18	20231205	872	18.00	20240909	1.08	N	297570	100	34 억		119140	N	N	0	N	00	N
79	20241018	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	-4	5	-0.38	61985769	58859	26.52	1041	1091	1025	1353	729	1041	1053.12	0.34	0	-4035	1143	1092	1066	1015	989	1079	1002	35	312	100	680	1	1	34621218	359	7.35	0.88	12	0.17	141.00	1175.00	1811	20231205	-42.74	872	20240909	18.92	1638	-36.69	20240122	872	18.92	20240909	1811	-42.74	20231205	872	18.92	20240909	1.08	N	297570	100	34 억		119140	N	N	0	N	00	N
80	20241018	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	28	2	2.69	36538597	34373	15.49	1041	1091	1041	1353	729	1041	1063.00	0.34	0	-8155	1143	1092	1066	1015	989	1079	1002	35	312	100	680	1	1	34621218	370	7.58	0.91	12	0.10	141.00	1175.00	1811	20231205	-40.97	872	20240909	22.59	1638	-34.74	20240122	872	22.59	20240909	1811	-40.97	20231205	872	22.59	20240909	1.08	N	297570	100	34 억		119140	N	N	0	N	00	N
81	20241017	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	-23	5	-2.16	239887223	221941	421.57	1056	1117	1040	1383	745	1064	1080.89	0.37	0	-10059	1087	1075	1061	1049	1035	1068	1042	35	319	100	700	1	1	34621218	360	7.38	0.89	12	0.64	141.00	1175.00	1811	20231205	-42.52	872	20240909	19.38	1638	-36.45	20240122	872	19.38	20240909	1811	-42.52	20231205	872	19.38	20240909	1.09	N	297570	100	34 억		126496	N	N	0	N	00	N
82	20241017	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-19	5	-1.79	234860444	217114	412.40	1056	1117	1041	1383	745	1064	1081.77	0.37	0	-9471	1087	1075	1061	1049	1035	1068	1042	35	319	100	700	1	1	34621218	362	7.41	0.89	12	0.63	141.00	1175.00	1811	20231205	-42.30	872	20240909	19.84	1638	-36.20	20240122	872	19.84	20240909	1811	-42.30	20231205	872	19.84	20240909	1.09	N	297570	100	34 억		126496	N	N	0	N	00	N
83	20241017	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-7	5	-0.66	212464613	195720	371.77	1056	1117	1047	1383	745	1064	1085.60	0.37	0	-4358	1087	1075	1061	1049	1035	1068	1042	35	319	100	700	1	1	34621218	366	7.50	0.90	12	0.57	141.00	1175.00	1811	20231205	-41.63	872	20240909	21.22	1638	-35.47	20240122	872	21.22	20240909	1811	-41.63	20231205	872	21.22	20240909	1.09	N	297570	100	34 억		126496	N	N	0	N	00	N
84	20241017	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	0	3	0.00	204666631	188370	357.80	1056	1117	1047	1383	745	1064	1086.56	0.37	0	-3406	1087	1075	1061	1049	1035	1068	1042	35	319	100	700	1	1	34621218	368	7.55	0.91	12	0.54	141.00	1175.00	1811	20231205	-41.25	872	20240909	22.02	1638	-35.04	20240122	872	22.02	20240909	1811	-41.25	20231205	872	22.02	20240909	1.09	N	297570	100	34 억		126496	N	N	0	N	00	N
85	20241017	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	13	2	1.22	176715649	162321	308.33	1056	1117	1047	1383	745	1064	1088.74	0.37	0	-1286	1087	1075	1061	1049	1035	1068	1042	35	319	100	700	1	1	34621218	373	7.64	0.92	12	0.47	141.00	1175.00	1811	20231205	-40.53	872	20240909	23.51	1638	-34.25	20240122	872	23.51	20240909	1811	-40.53	20231205	872	23.51	20240909	1.09	N	297570	100	34 억		126496	N	N	0	N	00	N
86	20241017	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	19	2	1.79	166416012	152759	290.16	1056	1117	1047	1383	745	1064	1089.47	0.37	0	-1607	1087	1075	1061	1049	1035	1068	1042	35	319	100	700	1	1	34621218	375	7.68	0.92	12	0.44	141.00	1175.00	1811	20231205	-40.20	872	20240909	24.20	1638	-33.88	20240122	872	24.20	20240909	1811	-40.20	20231205	872	24.20	20240909	1.09	N	297570	100	34 억		126496	N	N	0	N	00	N
87	20241017	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	12	2	1.13	140963922	129408	245.81	1056	1117	1047	1383	745	1064	1089.38	0.37	0	273	1087	1075	1061	1049	1035	1068	1042	35	319	100	700	1	1	34621218	373	7.63	0.92	12	0.37	141.00	1175.00	1811	20231205	-40.59	872	20240909	23.39	1638	-34.31	20240122	872	23.39	20240909	1811	-40.59	20231205	872	23.39	20240909	1.09	N	297570	100	34 억		126496	N	N	0	N	00	N
88	20241017	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	0	3	0.00	10994877	10445	19.84	1056	1064	1047	1383	745	1064	1052.19	0.37	0	1196	1087	1075	1061	1049	1035	1068	1042	35	319	100	700	1	1	34621218	368	7.55	0.91	12	0.03	141.00	1175.00	1811	20231205	-41.25	872	20240909	22.02	1638	-35.04	20240122	872	22.02	20240909	1811	-41.25	20231205	872	22.02	20240909	1.09	N	297570	100	34 억		126496	N	N	0	N	00	N
89	20241016	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	-4	5	-0.37	51839073	48777	40.47	1068	1073	1047	1388	748	1068	1062.78	0.39	0	-6326	1124	1095	1064	1035	1004	1080	1020	35	320	100	700	1	1	34621218	368	7.55	0.91	12	0.14	141.00	1175.00	1811	20231205	-41.25	872	20240909	22.02	1638	-35.04	20240122	872	22.02	20240909	1811	-41.25	20231205	872	22.02	20240909	1.10	N	297570	100	34 억		133851	N	N	0	N	00	N
90	20241016	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	-1	5	-0.09	47403674	44606	37.01	1068	1073	1047	1388	748	1068	1062.72	0.39	0	-4658	1124	1095	1064	1035	1004	1080	1020	35	320	100	700	1	1	34621218	369	7.57	0.91	12	0.13	141.00	1175.00	1811	20231205	-41.08	872	20240909	22.36	1638	-34.86	20240122	872	22.36	20240909	1811	-41.08	20231205	872	22.36	20240909	1.10	N	297570	100	34 억		133851	N	N	0	N	00	N
91	20241016	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	3	2	0.28	34958502	32900	27.30	1068	1073	1047	1388	748	1068	1062.57	0.39	0	-3709	1124	1095	1064	1035	1004	1080	1020	35	320	100	700	1	1	34621218	371	7.60	0.91	12	0.10	141.00	1175.00	1811	20231205	-40.86	872	20240909	22.82	1638	-34.62	20240122	872	22.82	20240909	1811	-40.86	20231205	872	22.82	20240909	1.10	N	297570	100	34 억		133851	N	N	0	N	00	N
92	20241016	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	5	2	0.47	30535012	28764	23.87	1068	1073	1047	1388	748	1068	1061.57	0.39	0	-3503	1124	1095	1064	1035	1004	1080	1020	35	320	100	700	1	1	34621218	371	7.61	0.91	12	0.08	141.00	1175.00	1811	20231205	-40.75	872	20240909	23.05	1638	-34.49	20240122	872	23.05	20240909	1811	-40.75	20231205	872	23.05	20240909	1.10	N	297570	100	34 억		133851	N	N	0	N	00	N
93	20241016	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	0	3	0.00	24407449	23036	19.11	1068	1073	1047	1388	748	1068	1059.54	0.39	0	-2119	1124	1095	1064	1035	1004	1080	1020	35	320	100	700	1	1	34621218	370	7.57	0.91	12	0.07	141.00	1175.00	1811	20231205	-41.03	872	20240909	22.48	1638	-34.80	20240122	872	22.48	20240909	1811	-41.03	20231205	872	22.48	20240909	1.10	N	297570	100	34 억		133851	N	N	0	N	00	N
94	20241016	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-8	5	-0.75	19250268	18178	15.08	1068	1069	1047	1388	748	1068	1058.99	0.39	0	-1112	1124	1095	1064	1035	1004	1080	1020	35	320	100	700	1	1	34621218	367	7.52	0.90	12	0.05	141.00	1175.00	1811	20231205	-41.47	872	20240909	21.56	1638	-35.29	20240122	872	21.56	20240909	1811	-41.47	20231205	872	21.56	20240909	1.10	N	297570	100	34 억		133851	N	N	0	N	00	N
95	20241016	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-5	5	-0.47	15574117	14719	12.21	1068	1069	1047	1388	748	1068	1058.10	0.39	0	-1162	1124	1095	1064	1035	1004	1080	1020	35	320	100	700	1	1	34621218	368	7.54	0.90	12	0.04	141.00	1175.00	1811	20231205	-41.30	872	20240909	21.90	1638	-35.10	20240122	872	21.90	20240909	1811	-41.30	20231205	872	21.90	20240909	1.10	N	297570	100	34 억		133851	N	N	0	N	00	N
96	20241016	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-10	5	-0.94	7349228	6910	5.73	1068	1069	1056	1388	748	1068	1063.56	0.39	0	-104	1124	1095	1064	1035	1004	1080	1020	35	320	100	700	1	1	34621218	366	7.50	0.90	12	0.02	141.00	1175.00	1811	20231205	-41.58	872	20240909	21.33	1638	-35.41	20240122	872	21.33	20240909	1811	-41.58	20231205	872	21.33	20240909	1.10	N	297570	100	34 억		133851	N	N	0	N	00	N
97	20241015	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-6	5	-0.56	126576667	119936	21.88	1074	1093	1033	1396	752	1074	1055.37	0.43	0	-12799	1152	1113	1051	1012	950	1132	1031	35	322	100	700	1	1	34621218	370	7.57	0.91	12	0.35	141.00	1175.00	1811	20231205	-41.03	872	20240909	22.48	1638	-34.80	20240122	872	22.48	20240909	1811	-41.03	20231205	872	22.48	20240909	1.10	N	297570	100	34 억		149961	N	N	0	N	00	N
98	20241015	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-6	5	-0.56	123405284	116964	21.34	1074	1093	1033	1396	752	1074	1055.07	0.43	0	-12674	1152	1113	1051	1012	950	1132	1031	35	322	100	700	1	1	34621218	370	7.57	0.91	12	0.34	141.00	1175.00	1811	20231205	-41.03	872	20240909	22.48	1638	-34.80	20240122	872	22.48	20240909	1811	-41.03	20231205	872	22.48	20240909	1.10	N	297570	100	34 억		149961	N	N	0	N	00	N
99	20241015	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-12	5	-1.12	112499529	106682	19.47	1074	1093	1033	1396	752	1074	1054.53	0.43	0	-11139	1152	1113	1051	1012	950	1132	1031	35	322	100	700	1	1	34621218	368	7.53	0.90	12	0.31	141.00	1175.00	1811	20231205	-41.36	872	20240909	21.79	1638	-35.16	20240122	872	21.79	20240909	1811	-41.36	20231205	872	21.79	20240909	1.10	N	297570	100	34 억		149961	N	N	0	N	00	N
100	20241015	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-30	5	-2.79	104277237	98904	18.05	1074	1093	1033	1396	752	1074	1054.33	0.43	0	-10295	1152	1113	1051	1012	950	1132	1031	35	322	100	700	1	1	34621218	361	7.40	0.89	12	0.29	141.00	1175.00	1811	20231205	-42.35	872	20240909	19.72	1638	-36.26	20240122	872	19.72	20240909	1811	-42.35	20231205	872	19.72	20240909	1.10	N	297570	100	34 억		149961	N	N	0	N	00	N
101	20241015	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-34	5	-3.17	93815969	88877	16.22	1074	1093	1033	1396	752	1074	1055.57	0.43	0	-11357	1152	1113	1051	1012	950	1132	1031	35	322	100	700	1	1	34621218	360	7.38	0.89	12	0.26	141.00	1175.00	1811	20231205	-42.57	872	20240909	19.27	1638	-36.51	20240122	872	19.27	20240909	1811	-42.57	20231205	872	19.27	20240909	1.10	N	297570	100	34 억		149961	N	N	0	N	00	N
102	20241015	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-30	5	-2.79	90686169	85871	15.67	1074	1093	1033	1396	752	1074	1056.07	0.43	0	-10001	1152	1113	1051	1012	950	1132	1031	35	322	100	700	1	1	34621218	361	7.40	0.89	12	0.25	141.00	1175.00	1811	20231205	-42.35	872	20240909	19.72	1638	-36.26	20240122	872	19.72	20240909	1811	-42.35	20231205	872	19.72	20240909	1.10	N	297570	100	34 억		149961	N	N	0	N	00	N
103	20241015	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-31	5	-2.89	80446746	76019	13.87	1074	1093	1033	1396	752	1074	1058.25	0.43	0	-9741	1152	1113	1051	1012	950	1132	1031	35	322	100	700	1	1	34621218	361	7.40	0.89	12	0.22	141.00	1175.00	1811	20231205	-42.41	872	20240909	19.61	1638	-36.32	20240122	872	19.61	20240909	1811	-42.41	20231205	872	19.61	20240909	1.10	N	297570	100	34 억		149961	N	N	0	N	00	N
104	20241015	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	-7	5	-0.65	22834486	21231	3.87	1074	1093	1067	1396	752	1074	1075.53	0.43	0	-3485	1152	1113	1051	1012	950	1132	1031	35	322	100	700	1	1	34621218	369	7.57	0.91	12	0.06	141.00	1175.00	1811	20231205	-41.08	872	20240909	22.36	1638	-34.86	20240122	872	22.36	20240909	1811	-41.08	20231205	872	22.36	20240909	1.10	N	297570	100	34 억		149961	N	N	0	N	00	N
105	20241014	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	71	2	7.08	577806115	547715	2186.66	1003	1090	989	1303	703	1003	1054.94	0.40	0	16017	1012	1007	1002	997	992	1010	1000	35	300	100	660	1	1	34621218	372	7.62	0.91	12	1.58	141.00	1175.00	1811	20231205	-40.70	872	20240909	23.17	1638	-34.43	20240122	872	23.17	20240909	1811	-40.70	20231205	872	23.17	20240909	1.15	N	297570	100	34 억		136968	N	N	0	N	00	N
106	20241014	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	62	2	6.18	525452008	498806	1991.40	1003	1090	989	1303	703	1003	1053.42	0.40	0	14373	1012	1007	1002	997	992	1010	1000	35	300	100	660	1	1	34621218	369	7.55	0.91	12	1.44	141.00	1175.00	1811	20231205	-41.19	872	20240909	22.13	1638	-34.98	20240122	872	22.13	20240909	1811	-41.19	20231205	872	22.13	20240909	1.15	N	297570	100	34 억		136968	N	N	0	N	00	N
107	20241014	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	48	2	4.79	495975555	470903	1880.00	1003	1090	989	1303	703	1003	1053.24	0.40	0	11029	1012	1007	1002	997	992	1010	1000	35	300	100	660	1	1	34621218	364	7.45	0.89	12	1.36	141.00	1175.00	1811	20231205	-41.97	872	20240909	20.53	1638	-35.84	20240122	872	20.53	20240909	1811	-41.97	20231205	872	20.53	20240909	1.15	N	297570	100	34 억		136968	N	N	0	N	00	N
108	20241014	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	43	2	4.29	480080898	455737	1819.45	1003	1090	989	1303	703	1003	1053.42	0.40	0	10989	1012	1007	1002	997	992	1010	1000	35	300	100	660	1	1	34621218	362	7.42	0.89	12	1.32	141.00	1175.00	1811	20231205	-42.24	872	20240909	19.95	1638	-36.14	20240122	872	19.95	20240909	1811	-42.24	20231205	872	19.95	20240909	1.15	N	297570	100	34 억		136968	N	N	0	N	00	N
109	20241014	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	44	2	4.39	474611041	450496	1798.53	1003	1090	989	1303	703	1003	1053.53	0.40	0	10416	1012	1007	1002	997	992	1010	1000	35	300	100	660	1	1	34621218	362	7.43	0.89	12	1.30	141.00	1175.00	1811	20231205	-42.19	872	20240909	20.07	1638	-36.08	20240122	872	20.07	20240909	1811	-42.19	20231205	872	20.07	20240909	1.15	N	297570	100	34 억		136968	N	N	0	N	00	N
110	20241014	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	37	2	3.69	463829857	440152	1757.23	1003	1090	989	1303	703	1003	1053.79	0.40	0	10068	1012	1007	1002	997	992	1010	1000	35	300	100	660	1	1	34621218	360	7.38	0.89	12	1.27	141.00	1175.00	1811	20231205	-42.57	872	20240909	19.27	1638	-36.51	20240122	872	19.27	20240909	1811	-42.57	20231205	872	19.27	20240909	1.15	N	297570	100	34 억		136968	N	N	0	N	00	N
111	20241014	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	36	2	3.59	444957821	422014	1684.82	1003	1090	989	1303	703	1003	1054.37	0.40	0	9441	1012	1007	1002	997	992	1010	1000	35	300	100	660	1	1	34621218	360	7.37	0.88	12	1.22	141.00	1175.00	1811	20231205	-42.63	872	20240909	19.15	1638	-36.57	20240122	872	19.15	20240909	1811	-42.63	20231205	872	19.15	20240909	1.15	N	297570	100	34 억		136968	N	N	0	N	00	N
112	20241014	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	12	2	1.20	27871020	27784	110.92	1003	1015	989	1303	703	1003	1003.13	0.40	0	733	1012	1007	1002	997	992	1010	1000	35	300	100	660	1	1	34621218	351	7.20	0.86	12	0.08	141.00	1175.00	1811	20231205	-43.95	872	20240909	16.40	1638	-38.03	20240122	872	16.40	20240909	1811	-43.95	20231205	872	16.40	20240909	1.15	N	297570	100	34 억		136968	N	N	0	N	00	N
113	20241011	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-7	5	-0.69	25040637	25047	15.31	999	1007	997	1313	707	1010	999.75	0.40	0	-1810	1046	1027	999	980	952	1037	990	35	303	100	660	1	1	34621218	347	7.11	0.85	12	0.07	141.00	1175.00	1811	20231205	-44.62	872	20240909	15.02	1638	-38.77	20240122	872	15.02	20240909	1811	-44.62	20231205	872	15.02	20240909	1.10	N	297570	100	34 억		138751	N	N	0	N	00	N
114	20241011	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-10	5	-0.99	23594558	23604	14.43	999	1007	997	1313	707	1010	999.60	0.40	0	-1807	1046	1027	999	980	952	1037	990	35	303	100	660	1	1	34621218	346	7.09	0.85	12	0.07	141.00	1175.00	1811	20231205	-44.78	872	20240909	14.68	1638	-38.95	20240122	872	14.68	20240909	1811	-44.78	20231205	872	14.68	20240909	1.10	N	297570	100	34 억		138751	N	N	0	N	00	N
115	20241011	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	-8	5	-0.79	20989318	20996	12.84	999	1007	998	1313	707	1010	999.68	0.40	0	-1744	1046	1027	999	980	952	1037	990	35	303	100	660	1	1	34621218	347	7.11	0.85	12	0.06	141.00	1175.00	1811	20231205	-44.67	872	20240909	14.91	1638	-38.83	20240122	872	14.91	20240909	1811	-44.67	20231205	872	14.91	20240909	1.10	N	297570	100	34 억		138751	N	N	0	N	00	N
116	20241011	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-10	5	-0.99	15297975	15299	9.35	999	1007	998	1313	707	1010	999.93	0.40	0	-1561	1046	1027	999	980	952	1037	990	35	303	100	660	1	1	34621218	346	7.09	0.85	12	0.04	141.00	1175.00	1811	20231205	-44.78	872	20240909	14.68	1638	-38.95	20240122	872	14.68	20240909	1811	-44.78	20231205	872	14.68	20240909	1.10	N	297570	100	34 억		138751	N	N	0	N	00	N
117	20241011	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-10	5	-0.99	13719203	13719	8.39	999	1007	998	1313	707	1010	1000.01	0.40	0	-1548	1046	1027	999	980	952	1037	990	35	303	100	660	1	1	34621218	346	7.09	0.85	12	0.04	141.00	1175.00	1811	20231205	-44.78	872	20240909	14.68	1638	-38.95	20240122	872	14.68	20240909	1811	-44.78	20231205	872	14.68	20240909	1.10	N	297570	100	34 억		138751	N	N	0	N	00	N
118	20241011	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-10	5	-0.99	9776379	9774	5.98	999	1007	999	1313	707	1010	1000.24	0.40	0	-1542	1046	1027	999	980	952	1037	990	35	303	100	660	1	1	34621218	346	7.09	0.85	12	0.03	141.00	1175.00	1811	20231205	-44.78	872	20240909	14.68	1638	-38.95	20240122	872	14.68	20240909	1811	-44.78	20231205	872	14.68	20240909	1.10	N	297570	100	34 억		138751	N	N	0	N	00	N
119	20241011	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-10	5	-0.99	8534491	8532	5.22	999	1007	999	1313	707	1010	1000.29	0.40	0	-1542	1046	1027	999	980	952	1037	990	35	303	100	660	1	1	34621218	346	7.09	0.85	12	0.02	141.00	1175.00	1811	20231205	-44.78	872	20240909	14.68	1638	-38.95	20240122	872	14.68	20240909	1811	-44.78	20231205	872	14.68	20240909	1.10	N	297570	100	34 억		138751	N	N	0	N	00	N
120	20241011	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-5	5	-0.50	4486261	4487	2.74	999	1007	999	1313	707	1010	999.84	0.40	0	-447	1046	1027	999	980	952	1037	990	35	303	100	660	1	1	34621218	348	7.13	0.86	12	0.01	141.00	1175.00	1811	20231205	-44.51	872	20240909	15.25	1638	-38.64	20240122	872	15.25	20240909	1811	-44.51	20231205	872	15.25	20240909	1.10	N	297570	100	34 억		138751	N	N	0	N	00	N
121	20241010	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	33	2	3.38	160089788	160113	157.45	977	1018	971	1270	684	977	999.83	0.35	0	15816	1002	989	982	969	962	986	966	35	293	100	640	1	1	34621218	350	7.16	0.86	12	0.46	141.00	1175.00	1811	20231205	-44.23	872	20240909	15.83	1638	-38.34	20240122	872	15.83	20240909	1811	-44.23	20231205	872	15.83	20240909	1.11	N	297570	100	34 억		122347	N	N	0	N	00	N
122	20241010	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	27	2	2.76	112273076	112776	110.90	977	1018	971	1270	684	977	995.54	0.35	0	12935	1002	989	982	969	962	986	966	35	293	100	640	1	1	34621218	348	7.12	0.85	12	0.33	141.00	1175.00	1811	20231205	-44.56	872	20240909	15.14	1638	-38.71	20240122	872	15.14	20240909	1811	-44.56	20231205	872	15.14	20240909	1.11	N	297570	100	34 억		122347	N	N	0	N	00	N
123	20241010	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	24	2	2.46	89833486	90329	88.83	977	1018	971	1270	684	977	994.51	0.35	0	12572	1002	989	982	969	962	986	966	35	293	100	640	1	1	34621218	347	7.10	0.85	12	0.26	141.00	1175.00	1811	20231205	-44.73	872	20240909	14.79	1638	-38.89	20240122	872	14.79	20240909	1811	-44.73	20231205	872	14.79	20240909	1.11	N	297570	100	34 억		122347	N	N	0	N	00	N
124	20241010	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	25	2	2.56	62220247	62842	61.80	977	1007	971	1270	684	977	990.11	0.35	0	5802	1002	989	982	969	962	986	966	35	293	100	640	1	1	34621218	347	7.11	0.85	12	0.18	141.00	1175.00	1811	20231205	-44.67	872	20240909	14.91	1638	-38.83	20240122	872	14.91	20240909	1811	-44.67	20231205	872	14.91	20240909	1.11	N	297570	100	34 억		122347	N	N	0	N	00	N
125	20241010	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	29	2	2.97	50991092	51609	50.75	977	1007	971	1270	684	977	988.03	0.35	0	5076	1002	989	982	969	962	986	966	35	293	100	640	1	1	34621218	348	7.13	0.86	12	0.15	141.00	1175.00	1811	20231205	-44.45	872	20240909	15.37	1638	-38.58	20240122	872	15.37	20240909	1811	-44.45	20231205	872	15.37	20240909	1.11	N	297570	100	34 억		122347	N	N	0	N	00	N
126	20241010	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	985	8	2	0.82	27403327	27977	27.51	977	998	971	1270	684	977	979.49	0.35	0	6595	1002	989	982	969	962	986	966	35	293	100	640	1	1	34621218	341	6.99	0.84	12	0.08	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.11	N	297570	100	34 억		122347	N	N	0	N	00	N
127	20241010	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	983	6	2	0.61	19482547	19911	19.58	977	998	971	1270	684	977	978.48	0.35	0	5781	1002	989	982	969	962	986	966	35	293	100	640	1	1	34621218	340	6.97	0.84	12	0.06	141.00	1175.00	1811	20231205	-45.72	872	20240909	12.73	1638	-39.99	20240122	872	12.73	20240909	1811	-45.72	20231205	872	12.73	20240909	1.11	N	297570	100	34 억		122347	N	N	0	N	00	N
128	20241010	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	977	0	3	0.00	10010583	10285	10.11	977	977	971	1270	684	977	973.32	0.35	0	5496	1002	989	982	969	962	986	966	35	293	100	640	1	1	34621218	338	6.93	0.83	12	0.03	141.00	1175.00	1811	20231205	-46.05	872	20240909	12.04	1638	-40.35	20240122	872	12.04	20240909	1811	-46.05	20231205	872	12.04	20240909	1.11	N	297570	100	34 억		122347	N	N	0	N	00	N
129	20241008	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	977	-18	5	-1.81	98897676	100694	51.41	994	995	975	1293	697	995	982.18	0.35	0	-3148	1021	1007	994	980	967	1015	988	35	298	100	650	1	1	34621218	338	6.93	0.83	12	0.29	141.00	1175.00	1811	20231205	-46.05	872	20240909	12.04	1638	-40.35	20240122	872	12.04	20240909	1811	-46.05	20231205	872	12.04	20240909	1.20	N	297570	100	34 억		121681	N	N	0	N	00	N
130	20241008	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	978	-17	5	-1.71	82542463	83955	42.86	994	995	975	1293	697	995	983.17	0.35	0	-2709	1021	1007	994	980	967	1015	988	35	298	100	650	1	1	34621218	339	6.94	0.83	12	0.24	141.00	1175.00	1811	20231205	-46.00	872	20240909	12.16	1638	-40.29	20240122	872	12.16	20240909	1811	-46.00	20231205	872	12.16	20240909	1.20	N	297570	100	34 억		121681	N	N	0	N	00	N
131	20241008	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	-19	5	-1.91	65499619	66574	33.99	994	995	976	1293	697	995	983.86	0.35	0	-438	1021	1007	994	980	967	1015	988	35	298	100	650	1	1	34621218	338	6.92	0.83	12	0.19	141.00	1175.00	1811	20231205	-46.11	872	20240909	11.93	1638	-40.42	20240122	872	11.93	20240909	1811	-46.11	20231205	872	11.93	20240909	1.20	N	297570	100	34 억		121681	N	N	0	N	00	N
132	20241008	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	982	-13	5	-1.31	55657529	56508	28.85	994	995	977	1293	697	995	984.95	0.35	0	-549	1021	1007	994	980	967	1015	988	35	298	100	650	1	1	34621218	340	6.96	0.84	12	0.16	141.00	1175.00	1811	20231205	-45.78	872	20240909	12.61	1638	-40.05	20240122	872	12.61	20240909	1811	-45.78	20231205	872	12.61	20240909	1.20	N	297570	100	34 억		121681	N	N	0	N	00	N
133	20241008	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	-15	5	-1.51	47274895	47943	24.48	994	995	980	1293	697	995	986.06	0.35	0	-1237	1021	1007	994	980	967	1015	988	35	298	100	650	1	1	34621218	339	6.95	0.83	12	0.14	141.00	1175.00	1811	20231205	-45.89	872	20240909	12.39	1638	-40.17	20240122	872	12.39	20240909	1811	-45.89	20231205	872	12.39	20240909	1.20	N	297570	100	34 억		121681	N	N	0	N	00	N
134	20241008	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	-9	5	-0.90	26980426	27313	13.94	994	995	981	1293	697	995	987.82	0.35	0	-1118	1021	1007	994	980	967	1015	988	35	298	100	650	1	1	34621218	341	6.99	0.84	12	0.08	141.00	1175.00	1811	20231205	-45.55	872	20240909	13.07	1638	-39.80	20240122	872	13.07	20240909	1811	-45.55	20231205	872	13.07	20240909	1.20	N	297570	100	34 억		121681	N	N	0	N	00	N
135	20241008	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	985	-10	5	-1.01	23076987	23355	11.92	994	995	981	1293	697	995	988.09	0.35	0	-954	1021	1007	994	980	967	1015	988	35	298	100	650	1	1	34621218	341	6.99	0.84	12	0.07	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.20	N	297570	100	34 억		121681	N	N	0	N	00	N
136	20241008	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	985	-10	5	-1.01	4616617	4667	2.38	994	994	985	1293	697	995	989.20	0.35	0	-130	1021	1007	994	980	967	1015	988	35	298	100	650	1	1	34621218	341	6.99	0.84	12	0.01	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.20	N	297570	100	34 억		121681	N	N	0	N	00	N
137	20241007	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	-1	5	-0.10	194229893	195651	5.13	990	1008	981	1294	698	996	992.74	0.35	0	-6809	1202	1099	1026	923	850	1150	974	35	298	100	650	1	1	34621218	344	7.06	0.85	12	0.57	141.00	1175.00	1811	20231205	-45.06	872	20240909	14.11	1638	-39.26	20240122	872	14.11	20240909	1811	-45.06	20231205	872	14.11	20240909	1.20	N	297570	100	34 억		122246	N	N	0	N	00	N
138	20241007	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	-10	5	-1.00	182051497	183404	4.81	990	1008	981	1294	698	996	992.63	0.35	0	-7085	1202	1099	1026	923	850	1150	974	35	298	100	650	1	1	34621218	341	6.99	0.84	12	0.53	141.00	1175.00	1811	20231205	-45.55	872	20240909	13.07	1638	-39.80	20240122	872	13.07	20240909	1811	-45.55	20231205	872	13.07	20240909	1.20	N	297570	100	34 억		122246	N	N	0	N	00	N
139	20241007	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	984	-12	5	-1.20	156627414	157599	4.13	990	1008	981	1294	698	996	993.84	0.35	0	-4900	1202	1099	1026	923	850	1150	974	35	298	100	650	1	1	34621218	341	6.98	0.84	12	0.46	141.00	1175.00	1811	20231205	-45.67	872	20240909	12.84	1638	-39.93	20240122	872	12.84	20240909	1811	-45.67	20231205	872	12.84	20240909	1.20	N	297570	100	34 억		122246	N	N	0	N	00	N
140	20241007	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	991	-5	5	-0.50	136398310	137062	3.60	990	1008	981	1294	698	996	995.16	0.35	0	-4263	1202	1099	1026	923	850	1150	974	35	298	100	650	1	1	34621218	343	7.03	0.84	12	0.40	141.00	1175.00	1811	20231205	-45.28	872	20240909	13.65	1638	-39.50	20240122	872	13.65	20240909	1811	-45.28	20231205	872	13.65	20240909	1.20	N	297570	100	34 억		122246	N	N	0	N	00	N
141	20241007	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	-1	5	-0.10	129920701	130525	3.42	990	1008	981	1294	698	996	995.37	0.35	0	-2753	1202	1099	1026	923	850	1150	974	35	298	100	650	1	1	34621218	344	7.06	0.85	12	0.38	141.00	1175.00	1811	20231205	-45.06	872	20240909	14.11	1638	-39.26	20240122	872	14.11	20240909	1811	-45.06	20231205	872	14.11	20240909	1.20	N	297570	100	34 억		122246	N	N	0	N	00	N
142	20241007	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	-4	5	-0.40	113709187	114133	2.99	990	1008	981	1294	698	996	996.29	0.35	0	-4578	1202	1099	1026	923	850	1150	974	35	298	100	650	1	1	34621218	343	7.04	0.84	12	0.33	141.00	1175.00	1811	20231205	-45.22	872	20240909	13.76	1638	-39.44	20240122	872	13.76	20240909	1811	-45.22	20231205	872	13.76	20240909	1.20	N	297570	100	34 억		122246	N	N	0	N	00	N
143	20241007	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	6	2	0.60	92177253	92612	2.43	990	1008	981	1294	698	996	995.31	0.35	0	-4322	1202	1099	1026	923	850	1150	974	35	298	100	650	1	1	34621218	347	7.11	0.85	12	0.27	141.00	1175.00	1811	20231205	-44.67	872	20240909	14.91	1638	-38.83	20240122	872	14.91	20240909	1811	-44.67	20231205	872	14.91	20240909	1.20	N	297570	100	34 억		122246	N	N	0	N	00	N
144	20241007	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-9	5	-0.90	32503659	32884	0.86	990	996	981	1294	698	996	988.43	0.35	0	323	1202	1099	1026	923	850	1150	974	35	298	100	650	1	1	34621218	342	7.00	0.84	12	0.09	141.00	1175.00	1811	20231205	-45.50	872	20240909	13.19	1638	-39.74	20240122	872	13.19	20240909	1811	-45.50	20231205	872	13.19	20240909	1.20	N	297570	100	34 억		122246	N	N	0	N	00	N
145	20241004	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	42	2	4.40	4071838296	3799827	16865.63	953	1129	953	1240	668	954	1071.60	0.39	0	-14153	974	964	955	945	936	959	940	35	286	100	620	1	1	34621218	345	7.06	0.85	12	10.98	141.00	1175.00	1811	20231205	-45.00	872	20240909	14.22	1638	-39.19	20240122	872	14.22	20240909	1811	-45.00	20231205	872	14.22	20240909	1.20	N	297570	100	34 억		136539	N	N	0	N	00	N
146	20241004	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	32	2	3.35	4024465193	3752182	16654.16	953	1129	953	1240	668	954	1072.57	0.39	0	-5635	974	964	955	945	936	959	940	35	286	100	620	1	1	34621218	341	6.99	0.84	12	10.84	141.00	1175.00	1811	20231205	-45.55	872	20240909	13.07	1638	-39.80	20240122	872	13.07	20240909	1811	-45.55	20231205	872	13.07	20240909	1.20	N	297570	100	34 억		136539	N	N	0	N	00	N
147	20241004	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	26	2	2.73	3993120667	3720273	16512.53	953	1129	953	1240	668	954	1073.34	0.39	0	-4277	974	964	955	945	936	959	940	35	286	100	620	1	1	34621218	339	6.95	0.83	12	10.75	141.00	1175.00	1811	20231205	-45.89	872	20240909	12.39	1638	-40.17	20240122	872	12.39	20240909	1811	-45.89	20231205	872	12.39	20240909	1.20	N	297570	100	34 억		136539	N	N	0	N	00	N
148	20241004	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	988	34	2	3.56	3904273645	3629675	16110.41	953	1129	953	1240	668	954	1075.65	0.39	0	-1274	974	964	955	945	936	959	940	35	286	100	620	1	1	34621218	342	7.01	0.84	12	10.48	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.20	N	297570	100	34 억		136539	N	N	0	N	00	N
149	20241004	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	55	2	5.77	3734955474	3459393	15354.61	953	1129	953	1240	668	954	1079.66	0.39	0	-14126	974	964	955	945	936	959	940	35	286	100	620	1	1	34621218	349	7.16	0.86	12	9.99	141.00	1175.00	1811	20231205	-44.28	872	20240909	15.71	1638	-38.40	20240122	872	15.71	20240909	1811	-44.28	20231205	872	15.71	20240909	1.20	N	297570	100	34 억		136539	N	N	0	N	00	N
150	20241004	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	58	2	6.08	3586643093	3311641	14698.81	953	1129	953	1240	668	954	1083.04	0.39	0	-13357	974	964	955	945	936	959	940	35	286	100	620	1	1	34621218	350	7.18	0.86	12	9.57	141.00	1175.00	1811	20231205	-44.12	872	20240909	16.06	1638	-38.22	20240122	872	16.06	20240909	1811	-44.12	20231205	872	16.06	20240909	1.20	N	297570	100	34 억		136539	N	N	0	N	00	N
151	20241004	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	138	2	14.47	2560213470	2330852	10345.55	953	1129	953	1240	668	954	1098.40	0.39	0	-16826	974	964	955	945	936	959	940	35	286	100	620	1	1	34621218	378	7.74	0.93	12	6.73	141.00	1175.00	1811	20231205	-39.70	872	20240909	25.23	1638	-33.33	20240122	872	25.23	20240909	1811	-39.70	20231205	872	25.23	20240909	1.20	N	297570	100	34 억		136539	N	N	0	N	00	N
152	20241004	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	953	-1	5	-0.10	1273257	1335	5.93	953	954	953	1240	668	954	953.75	0.39	0	-10	974	964	955	945	936	959	940	35	286	100	620	1	1	34621218	330	6.76	0.81	12	0.00	141.00	1175.00	1811	20231205	-47.38	872	20240909	9.29	1638	-41.82	20240122	872	9.29	20240909	1811	-47.38	20231205	872	9.29	20240909	1.20	N	297570	100	34 억		136539	N	N	0	N	00	N
153	20241002	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	954	-11	5	-1.14	21377563	22514	284.12	965	965	946	1254	676	965	949.52	0.40	0	-1168	982	973	963	954	944	968	949	35	289	100	630	1	1	34621218	330	6.77	0.81	12	0.07	141.00	1175.00	1811	20231205	-47.32	872	20240909	9.40	1638	-41.76	20240122	872	9.40	20240909	1811	-47.32	20231205	872	9.40	20240909	1.20	N	297570	100	34 억		137549	N	N	0	N	00	N
154	20241002	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	954	-11	5	-1.14	21277398	22409	282.80	965	965	946	1254	676	965	949.50	0.40	0	-1154	982	973	963	954	944	968	949	35	289	100	630	1	1	34621218	330	6.77	0.81	12	0.06	141.00	1175.00	1811	20231205	-47.32	872	20240909	9.40	1638	-41.76	20240122	872	9.40	20240909	1811	-47.32	20231205	872	9.40	20240909	1.20	N	297570	100	34 억		137549	N	N	0	N	00	N
155	20241002	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	-15	5	-1.55	10764485	11356	143.31	965	965	946	1254	676	965	947.91	0.40	0	-467	982	973	963	954	944	968	949	35	289	100	630	1	1	34621218	329	6.74	0.81	12	0.03	141.00	1175.00	1811	20231205	-47.54	872	20240909	8.94	1638	-42.00	20240122	872	8.94	20240909	1811	-47.54	20231205	872	8.94	20240909	1.20	N	297570	100	34 억		137549	N	N	0	N	00	N
156	20241002	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-14	5	-1.45	10406808	10980	138.57	965	965	946	1254	676	965	947.80	0.40	0	-244	982	973	963	954	944	968	949	35	289	100	630	1	1	34621218	329	6.74	0.81	12	0.03	141.00	1175.00	1811	20231205	-47.49	872	20240909	9.06	1638	-41.94	20240122	872	9.06	20240909	1811	-47.49	20231205	872	9.06	20240909	1.20	N	297570	100	34 억		137549	N	N	0	N	00	N
157	20241002	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-14	5	-1.45	9629811	10162	128.24	965	965	946	1254	676	965	947.63	0.40	0	-151	982	973	963	954	944	968	949	35	289	100	630	1	1	34621218	329	6.74	0.81	12	0.03	141.00	1175.00	1811	20231205	-47.49	872	20240909	9.06	1638	-41.94	20240122	872	9.06	20240909	1811	-47.49	20231205	872	9.06	20240909	1.20	N	297570	100	34 억		137549	N	N	0	N	00	N
158	20241002	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	952	-13	5	-1.35	7328271	7738	97.65	965	965	946	1254	676	965	947.05	0.40	0	-151	982	973	963	954	944	968	949	35	289	100	630	1	1	34621218	330	6.75	0.81	12	0.02	141.00	1175.00	1811	20231205	-47.43	872	20240909	9.17	1638	-41.88	20240122	872	9.17	20240909	1811	-47.43	20231205	872	9.17	20240909	1.20	N	297570	100	34 억		137549	N	N	0	N	00	N
159	20241002	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	946	-19	5	-1.97	5007835	5290	66.76	965	965	946	1254	676	965	946.66	0.40	0	-151	982	973	963	954	944	968	949	35	289	100	630	1	1	34621218	328	6.71	0.81	12	0.02	141.00	1175.00	1811	20231205	-47.76	872	20240909	8.49	1638	-42.25	20240122	872	8.49	20240909	1811	-47.76	20231205	872	8.49	20240909	1.20	N	297570	100	34 억		137549	N	N	0	N	00	N
160	20241002	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-14	5	-1.45	159386	167	2.11	965	965	951	1254	676	965	954.41	0.40	0	-17	982	973	963	954	944	968	949	35	289	100	630	1	1	34621218	329	6.74	0.81	12	0.00	141.00	1175.00	1811	20231205	-47.49	872	20240909	9.06	1638	-41.94	20240122	872	9.06	20240909	1811	-47.49	20231205	872	9.06	20240909	1.20	N	297570	100	34 억		137549	N	N	0	N	00	N