KissMeData/115530/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	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	71	2	16.36	2031784118	4116275	1907.09	434	558	430	564	304	434	493.57	0.54	0	90954	466	450	435	419	404	458	427	68	130	100	280	1	1	67963000	343	84.17	3.04	12	6.06	6.00	166.00	650	20240826	-22.31	236	20240307	113.98	650	-22.31	20240826	236	113.98	20240307	650	-22.31	20240826	236	113.98	20240307	0.00	N	115530	100	67 억		368482	N	N	0	N	00	N
3	20241031	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	61	2	14.06	1669202907	3389988	1570.59	434	558	430	564	304	434	492.39	0.54	0	99653	466	450	435	419	404	458	427	68	130	100	280	1	1	67963000	336	82.50	2.98	12	4.99	6.00	166.00	650	20240826	-23.85	236	20240307	109.75	650	-23.85	20240826	236	109.75	20240307	650	-23.85	20240826	236	109.75	20240307	0.00	N	115530	100	67 억		368482	N	N	0	N	00	N
4	20241031	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	44	2	10.14	1569226444	3182518	1474.47	434	558	430	564	304	434	493.08	0.54	0	19429	466	450	435	419	404	458	427	68	130	100	280	1	1	67963000	325	79.67	2.88	12	4.68	6.00	166.00	650	20240826	-26.46	236	20240307	102.54	650	-26.46	20240826	236	102.54	20240307	650	-26.46	20240826	236	102.54	20240307	0.00	N	115530	100	67 억		368482	N	N	0	N	00	N
5	20241031	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	40	2	9.22	1479909835	2994189	1387.22	434	558	430	564	304	434	494.26	0.54	0	-8332	466	450	435	419	404	458	427	68	130	100	280	1	1	67963000	322	79.00	2.86	12	4.41	6.00	166.00	650	20240826	-27.08	236	20240307	100.85	650	-27.08	20240826	236	100.85	20240307	650	-27.08	20240826	236	100.85	20240307	0.00	N	115530	100	67 억		368482	N	N	0	N	00	N
6	20241031	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	34	2	7.83	1263988639	2530013	1172.17	434	558	430	564	304	434	499.60	0.54	0	-111413	466	450	435	419	404	458	427	68	130	100	280	1	1	67963000	318	78.00	2.82	12	3.72	6.00	166.00	650	20240826	-28.00	236	20240307	98.31	650	-28.00	20240826	236	98.31	20240307	650	-28.00	20240826	236	98.31	20240307	0.00	N	115530	100	67 억		368482	N	N	0	N	00	N
7	20241031	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	43	2	9.91	141567822	305454	141.52	434	486	430	564	304	434	463.48	0.54	0	-6539	466	450	435	419	404	458	427	68	130	100	280	1	1	67963000	324	79.50	2.87	12	0.45	6.00	166.00	650	20240826	-26.62	236	20240307	102.12	650	-26.62	20240826	236	102.12	20240307	650	-26.62	20240826	236	102.12	20240307	0.00	N	115530	100	67 억		368482	N	N	0	N	00	N
8	20241031	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	15	2	3.46	58248837	128685	59.62	434	474	430	564	304	434	452.66	0.54	0	-34179	466	450	435	419	404	458	427	68	130	100	280	1	1	67963000	305	74.83	2.70	12	0.19	6.00	166.00	650	20240826	-30.92	236	20240307	90.25	650	-30.92	20240826	236	90.25	20240307	650	-30.92	20240826	236	90.25	20240307	0.00	N	115530	100	67 억		368482	N	N	0	N	00	N
9	20241031	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	-4	5	-0.92	5109748	11836	5.48	434	443	430	564	304	434	431.69	0.54	0	-6710	466	450	435	419	404	458	427	68	130	100	280	1	1	67963000	292	71.67	2.59	12	0.02	6.00	166.00	650	20240826	-33.85	236	20240307	82.20	650	-33.85	20240826	236	82.20	20240307	650	-33.85	20240826	236	82.20	20240307	0.00	N	115530	100	67 억		368482	N	N	0	N	00	N
10	20241030	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	9	2	2.12	92451146	215167	107.57	426	451	420	552	298	425	429.67	0.52	0	14573	458	441	432	415	406	437	411	68	127	100	280	1	1	67963000	295	72.33	2.61	12	0.32	6.00	166.00	650	20240826	-33.23	236	20240307	83.90	650	-33.23	20240826	236	83.90	20240307	650	-33.23	20240826	236	83.90	20240307	0.00	N	115530	100	67 억		353909	N	N	0	N	00	N
11	20241030	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	10	2	2.35	91730272	213506	106.74	426	451	420	552	298	425	429.64	0.52	0	14445	458	441	432	415	406	437	411	68	127	100	280	1	1	67963000	296	72.50	2.62	12	0.31	6.00	166.00	650	20240826	-33.08	236	20240307	84.32	650	-33.08	20240826	236	84.32	20240307	650	-33.08	20240826	236	84.32	20240307	0.00	N	115530	100	67 억		353909	N	N	0	N	00	N
12	20241030	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	9	2	2.12	82602424	192391	96.18	426	451	420	552	298	425	429.35	0.52	0	14169	458	441	432	415	406	437	411	68	127	100	280	1	1	67963000	295	72.33	2.61	12	0.28	6.00	166.00	650	20240826	-33.23	236	20240307	83.90	650	-33.23	20240826	236	83.90	20240307	650	-33.23	20240826	236	83.90	20240307	0.00	N	115530	100	67 억		353909	N	N	0	N	00	N
13	20241030	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	7	2	1.65	76081853	177297	88.64	426	451	420	552	298	425	429.12	0.52	0	14210	458	441	432	415	406	437	411	68	127	100	280	1	1	67963000	294	72.00	2.60	12	0.26	6.00	166.00	650	20240826	-33.54	236	20240307	83.05	650	-33.54	20240826	236	83.05	20240307	650	-33.54	20240826	236	83.05	20240307	0.00	N	115530	100	67 억		353909	N	N	0	N	00	N
14	20241030	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	8	2	1.88	67606898	157745	78.86	426	451	420	552	298	425	428.58	0.52	0	12970	458	441	432	415	406	437	411	68	127	100	280	1	1	67963000	294	72.17	2.61	12	0.23	6.00	166.00	650	20240826	-33.38	236	20240307	83.47	650	-33.38	20240826	236	83.47	20240307	650	-33.38	20240826	236	83.47	20240307	0.00	N	115530	100	67 억		353909	N	N	0	N	00	N
15	20241030	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	5	2	1.18	65496451	152836	76.41	426	451	420	552	298	425	428.54	0.52	0	12746	458	441	432	415	406	437	411	68	127	100	280	1	1	67963000	292	71.67	2.59	12	0.22	6.00	166.00	650	20240826	-33.85	236	20240307	82.20	650	-33.85	20240826	236	82.20	20240307	650	-33.85	20240826	236	82.20	20240307	0.00	N	115530	100	67 억		353909	N	N	0	N	00	N
16	20241030	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	5	2	1.18	60624513	141519	70.75	426	451	420	552	298	425	428.38	0.52	0	7294	458	441	432	415	406	437	411	68	127	100	280	1	1	67963000	292	71.67	2.59	12	0.21	6.00	166.00	650	20240826	-33.85	236	20240307	82.20	650	-33.85	20240826	236	82.20	20240307	650	-33.85	20240826	236	82.20	20240307	0.00	N	115530	100	67 억		353909	N	N	0	N	00	N
17	20241030	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	420	-5	5	-1.18	25660777	60229	30.11	426	451	420	552	298	425	426.05	0.52	0	-603	458	441	432	415	406	437	411	68	127	100	280	1	1	67963000	285	70.00	2.53	12	0.09	6.00	166.00	650	20240826	-35.38	236	20240307	77.97	650	-35.38	20240826	236	77.97	20240307	650	-35.38	20240826	236	77.97	20240307	0.00	N	115530	100	67 억		353909	N	N	0	N	00	N
18	20241029	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	425	-19	5	-4.28	87353857	200004	134.38	444	449	423	577	311	444	436.76	0.54	0	-14358	479	461	452	434	425	457	430	68	133	100	290	1	1	67963000	289	70.83	2.56	12	0.29	6.00	166.00	650	20240826	-34.62	236	20240307	80.08	650	-34.62	20240826	236	80.08	20240307	650	-34.62	20240826	236	80.08	20240307	0.00	N	115530	100	67 억		368267	N	N	0	N	00	N
19	20241029	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	-12	5	-2.70	72008604	163906	110.13	444	449	424	577	311	444	439.33	0.54	0	-13479	479	461	452	434	425	457	430	68	133	100	290	1	1	67963000	294	72.00	2.60	12	0.24	6.00	166.00	650	20240826	-33.54	236	20240307	83.05	650	-33.54	20240826	236	83.05	20240307	650	-33.54	20240826	236	83.05	20240307	0.00	N	115530	100	67 억		368267	N	N	0	N	00	N
20	20241029	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	-7	5	-1.58	50210050	113569	76.31	444	449	437	577	311	444	442.11	0.54	0	-17394	479	461	452	434	425	457	430	68	133	100	290	1	1	67963000	297	72.83	2.63	12	0.17	6.00	166.00	650	20240826	-32.77	236	20240307	85.17	650	-32.77	20240826	236	85.17	20240307	650	-32.77	20240826	236	85.17	20240307	0.00	N	115530	100	67 억		368267	N	N	0	N	00	N
21	20241029	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	-3	5	-0.68	40794923	92178	61.93	444	449	438	577	311	444	442.57	0.54	0	-19477	479	461	452	434	425	457	430	68	133	100	290	1	1	67963000	300	73.50	2.66	12	0.14	6.00	166.00	650	20240826	-32.15	236	20240307	86.86	650	-32.15	20240826	236	86.86	20240307	650	-32.15	20240826	236	86.86	20240307	0.00	N	115530	100	67 억		368267	N	N	0	N	00	N
22	20241029	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	-2	5	-0.45	36280154	81946	55.06	444	449	438	577	311	444	442.73	0.54	0	-18152	479	461	452	434	425	457	430	68	133	100	290	1	1	67963000	300	73.67	2.66	12	0.12	6.00	166.00	650	20240826	-32.00	236	20240307	87.29	650	-32.00	20240826	236	87.29	20240307	650	-32.00	20240826	236	87.29	20240307	0.00	N	115530	100	67 억		368267	N	N	0	N	00	N
23	20241029	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	-2	5	-0.45	29161776	65849	44.24	444	449	438	577	311	444	442.86	0.54	0	-16862	479	461	452	434	425	457	430	68	133	100	290	1	1	67963000	300	73.67	2.66	12	0.10	6.00	166.00	650	20240826	-32.00	236	20240307	87.29	650	-32.00	20240826	236	87.29	20240307	650	-32.00	20240826	236	87.29	20240307	0.00	N	115530	100	67 억		368267	N	N	0	N	00	N
24	20241029	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	0	3	0.00	19229887	43322	29.11	444	449	442	577	311	444	443.88	0.54	0	-12158	479	461	452	434	425	457	430	68	133	100	290	1	1	67963000	302	74.00	2.67	12	0.06	6.00	166.00	650	20240826	-31.69	236	20240307	88.14	650	-31.69	20240826	236	88.14	20240307	650	-31.69	20240826	236	88.14	20240307	0.00	N	115530	100	67 억		368267	N	N	0	N	00	N
25	20241028	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	-17	5	-3.69	66971573	148817	76.94	461	470	443	599	323	461	450.03	0.56	0	-11207	491	476	465	450	439	483	457	68	138	100	300	1	1	67963000	302	74.00	2.67	12	0.22	6.00	166.00	650	20240826	-31.69	236	20240307	88.14	650	-31.69	20240826	236	88.14	20240307	650	-31.69	20240826	236	88.14	20240307	0.00	N	115530	100	67 억		379332	N	N	0	N	00	N
26	20241028	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	-14	5	-3.04	63449314	140914	72.85	461	470	443	599	323	461	450.27	0.56	0	-4444	491	476	465	450	439	483	457	68	138	100	300	1	1	67963000	304	74.50	2.69	12	0.21	6.00	166.00	650	20240826	-31.23	236	20240307	89.41	650	-31.23	20240826	236	89.41	20240307	650	-31.23	20240826	236	89.41	20240307	0.00	N	115530	100	67 억		379332	N	N	0	N	00	N
27	20241028	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-16	5	-3.47	59227583	131444	67.96	461	470	443	599	323	461	450.59	0.56	0	-3970	491	476	465	450	439	483	457	68	138	100	300	1	1	67963000	302	74.17	2.68	12	0.19	6.00	166.00	650	20240826	-31.54	236	20240307	88.56	650	-31.54	20240826	236	88.56	20240307	650	-31.54	20240826	236	88.56	20240307	0.00	N	115530	100	67 억		379332	N	N	0	N	00	N
28	20241028	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-12	5	-2.60	48027503	106252	54.93	461	470	445	599	323	461	452.02	0.56	0	-943	491	476	465	450	439	483	457	68	138	100	300	1	1	67963000	305	74.83	2.70	12	0.16	6.00	166.00	650	20240826	-30.92	236	20240307	90.25	650	-30.92	20240826	236	90.25	20240307	650	-30.92	20240826	236	90.25	20240307	0.00	N	115530	100	67 억		379332	N	N	0	N	00	N
29	20241028	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-12	5	-2.60	33845504	74587	38.56	461	470	448	599	323	461	453.77	0.56	0	1147	491	476	465	450	439	483	457	68	138	100	300	1	1	67963000	305	74.83	2.70	12	0.11	6.00	166.00	650	20240826	-30.92	236	20240307	90.25	650	-30.92	20240826	236	90.25	20240307	650	-30.92	20240826	236	90.25	20240307	0.00	N	115530	100	67 억		379332	N	N	0	N	00	N
30	20241028	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-10	5	-2.17	22185819	48653	25.15	461	470	451	599	323	461	456.00	0.56	0	-372	491	476	465	450	439	483	457	68	138	100	300	1	1	67963000	307	75.17	2.72	12	0.07	6.00	166.00	650	20240826	-30.62	236	20240307	91.10	650	-30.62	20240826	236	91.10	20240307	650	-30.62	20240826	236	91.10	20240307	0.00	N	115530	100	67 억		379332	N	N	0	N	00	N
31	20241028	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-8	5	-1.74	18068696	39555	20.45	461	470	452	599	323	461	456.80	0.56	0	-847	491	476	465	450	439	483	457	68	138	100	300	1	1	67963000	308	75.50	2.73	12	0.06	6.00	166.00	650	20240826	-30.31	236	20240307	91.95	650	-30.31	20240826	236	91.95	20240307	650	-30.31	20240826	236	91.95	20240307	0.00	N	115530	100	67 억		379332	N	N	0	N	00	N
32	20241028	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	1	2	0.22	922191	2007	1.04	461	470	456	599	323	461	459.49	0.56	0	-1	491	476	465	450	439	483	457	68	138	100	300	1	1	67963000	314	77.00	2.78	12	0.00	6.00	166.00	650	20240826	-28.92	236	20240307	95.76	650	-28.92	20240826	236	95.76	20240307	650	-28.92	20240826	236	95.76	20240307	0.00	N	115530	100	67 억		379332	N	N	0	N	00	N
33	20241025	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	2	2	0.44	88881331	193417	187.71	459	480	454	596	322	459	459.53	0.58	0	-16520	470	464	454	448	438	467	451	68	137	100	300	1	1	67963000	313	76.83	2.78	12	0.28	6.00	166.00	650	20240826	-29.08	236	20240307	95.34	650	-29.08	20240826	236	95.34	20240307	650	-29.08	20240826	236	95.34	20240307	0.00	N	115530	100	67 억		395814	N	N	0	N	00	N
34	20241025	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	0	3	0.00	86598475	188457	182.90	459	480	454	596	322	459	459.51	0.58	0	-14910	470	464	454	448	438	467	451	68	137	100	300	1	1	67963000	312	76.50	2.77	12	0.28	6.00	166.00	650	20240826	-29.38	236	20240307	94.49	650	-29.38	20240826	236	94.49	20240307	650	-29.38	20240826	236	94.49	20240307	0.00	N	115530	100	67 억		395814	N	N	0	N	00	N
35	20241025	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	-2	5	-0.44	77602745	168803	163.83	459	480	454	596	322	459	459.72	0.58	0	-13878	470	464	454	448	438	467	451	68	137	100	300	1	1	67963000	311	76.17	2.75	12	0.25	6.00	166.00	650	20240826	-29.69	236	20240307	93.64	650	-29.69	20240826	236	93.64	20240307	650	-29.69	20240826	236	93.64	20240307	0.00	N	115530	100	67 억		395814	N	N	0	N	00	N
36	20241025	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	3	2	0.65	65751967	142992	138.78	459	480	454	596	322	459	459.83	0.58	0	-12400	470	464	454	448	438	467	451	68	137	100	300	1	1	67963000	314	77.00	2.78	12	0.21	6.00	166.00	650	20240826	-28.92	236	20240307	95.76	650	-28.92	20240826	236	95.76	20240307	650	-28.92	20240826	236	95.76	20240307	0.00	N	115530	100	67 억		395814	N	N	0	N	00	N
37	20241025	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-1	5	-0.22	63871488	138891	134.80	459	480	454	596	322	459	459.87	0.58	0	-12504	470	464	454	448	438	467	451	68	137	100	300	1	1	67963000	311	76.33	2.76	12	0.20	6.00	166.00	650	20240826	-29.54	236	20240307	94.07	650	-29.54	20240826	236	94.07	20240307	650	-29.54	20240826	236	94.07	20240307	0.00	N	115530	100	67 억		395814	N	N	0	N	00	N
38	20241025	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-4	5	-0.87	43504891	94418	91.63	459	480	454	596	322	459	460.77	0.58	0	-11772	470	464	454	448	438	467	451	68	137	100	300	1	1	67963000	309	75.83	2.74	12	0.14	6.00	166.00	650	20240826	-30.00	236	20240307	92.80	650	-30.00	20240826	236	92.80	20240307	650	-30.00	20240826	236	92.80	20240307	0.00	N	115530	100	67 억		395814	N	N	0	N	00	N
39	20241025	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-1	5	-0.22	34043629	73709	71.54	459	480	458	596	322	459	461.87	0.58	0	-5705	470	464	454	448	438	467	451	68	137	100	300	1	1	67963000	311	76.33	2.76	12	0.11	6.00	166.00	650	20240826	-29.54	236	20240307	94.07	650	-29.54	20240826	236	94.07	20240307	650	-29.54	20240826	236	94.07	20240307	0.00	N	115530	100	67 억		395814	N	N	0	N	00	N
40	20241025	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	7	2	1.53	2637454	5605	5.44	459	480	459	596	322	459	470.55	0.58	0	-2340	470	464	454	448	438	467	451	68	137	100	300	1	1	67963000	317	77.67	2.81	12	0.01	6.00	166.00	650	20240826	-28.31	236	20240307	97.46	650	-28.31	20240826	236	97.46	20240307	650	-28.31	20240826	236	97.46	20240307	0.00	N	115530	100	67 억		395814	N	N	0	N	00	N
41	20241024	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	2	2	0.44	46498074	103028	72.77	457	460	444	594	320	457	451.31	0.60	0	-11571	468	462	451	445	434	465	448	68	137	100	300	1	1	67963000	312	76.50	2.77	12	0.15	6.00	166.00	650	20240826	-29.38	236	20240307	94.49	650	-29.38	20240826	236	94.49	20240307	650	-29.38	20240826	236	94.49	20240307	0.00	N	115530	100	67 억		407385	N	N	0	N	00	N
42	20241024	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-1	5	-0.22	43868070	97261	68.70	457	460	444	594	320	457	451.03	0.60	0	-11635	468	462	451	445	434	465	448	68	137	100	300	1	1	67963000	310	76.00	2.75	12	0.14	6.00	166.00	650	20240826	-29.85	236	20240307	93.22	650	-29.85	20240826	236	93.22	20240307	650	-29.85	20240826	236	93.22	20240307	0.00	N	115530	100	67 억		407385	N	N	0	N	00	N
43	20241024	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	1	2	0.22	36764389	81696	57.70	457	460	444	594	320	457	450.01	0.60	0	-11208	468	462	451	445	434	465	448	68	137	100	300	1	1	67963000	311	76.33	2.76	12	0.12	6.00	166.00	650	20240826	-29.54	236	20240307	94.07	650	-29.54	20240826	236	94.07	20240307	650	-29.54	20240826	236	94.07	20240307	0.00	N	115530	100	67 억		407385	N	N	0	N	00	N
44	20241024	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-2	5	-0.44	30174236	67269	47.51	457	457	444	594	320	457	448.56	0.60	0	-10661	468	462	451	445	434	465	448	68	137	100	300	1	1	67963000	309	75.83	2.74	12	0.10	6.00	166.00	650	20240826	-30.00	236	20240307	92.80	650	-30.00	20240826	236	92.80	20240307	650	-30.00	20240826	236	92.80	20240307	0.00	N	115530	100	67 억		407385	N	N	0	N	00	N
45	20241024	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-8	5	-1.75	26107317	58242	41.14	457	457	444	594	320	457	448.26	0.60	0	-10210	468	462	451	445	434	465	448	68	137	100	300	1	1	67963000	305	74.83	2.70	12	0.09	6.00	166.00	650	20240826	-30.92	236	20240307	90.25	650	-30.92	20240826	236	90.25	20240307	650	-30.92	20240826	236	90.25	20240307	0.00	N	115530	100	67 억		407385	N	N	0	N	00	N
46	20241024	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	-13	5	-2.84	25193518	56204	39.70	457	457	444	594	320	457	448.25	0.60	0	-10819	468	462	451	445	434	465	448	68	137	100	300	1	1	67963000	302	74.00	2.67	12	0.08	6.00	166.00	650	20240826	-31.69	236	20240307	88.14	650	-31.69	20240826	236	88.14	20240307	650	-31.69	20240826	236	88.14	20240307	0.00	N	115530	100	67 억		407385	N	N	0	N	00	N
47	20241024	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	-10	5	-2.19	16838606	37476	26.47	457	457	446	594	320	457	449.32	0.60	0	-10226	468	462	451	445	434	465	448	68	137	100	300	1	1	67963000	304	74.50	2.69	12	0.06	6.00	166.00	650	20240826	-31.23	236	20240307	89.41	650	-31.23	20240826	236	89.41	20240307	650	-31.23	20240826	236	89.41	20240307	0.00	N	115530	100	67 억		407385	N	N	0	N	00	N
48	20241024	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	0	3	0.00	1104044	2416	1.71	457	457	455	594	320	457	456.97	0.60	0	-332	468	462	451	445	434	465	448	68	137	100	300	1	1	67963000	311	76.17	2.75	12	0.00	6.00	166.00	650	20240826	-29.69	236	20240307	93.64	650	-29.69	20240826	236	93.64	20240307	650	-29.69	20240826	236	93.64	20240307	0.00	N	115530	100	67 억		407385	N	N	0	N	00	N
49	20241023	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	14	2	3.16	63782265	141577	13.13	449	457	440	575	311	443	450.51	0.63	0	-18976	516	479	456	419	396	468	408	68	132	100	290	1	1	67963000	311	76.17	2.75	12	0.21	6.00	166.00	650	20240826	-29.69	236	20240307	93.64	650	-29.69	20240826	236	93.64	20240307	650	-29.69	20240826	236	93.64	20240307	0.00	N	115530	100	67 억		426361	N	N	0	N	00	N
50	20241023	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	12	2	2.71	63436773	140821	13.06	449	457	440	575	311	443	450.48	0.63	0	-18504	516	479	456	419	396	468	408	68	132	100	290	1	1	67963000	309	75.83	2.74	12	0.21	6.00	166.00	650	20240826	-30.00	236	20240307	92.80	650	-30.00	20240826	236	92.80	20240307	650	-30.00	20240826	236	92.80	20240307	0.00	N	115530	100	67 억		426361	N	N	0	N	00	N
51	20241023	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	10	2	2.26	46386136	103187	9.57	449	455	440	575	311	443	449.53	0.63	0	-24491	516	479	456	419	396	468	408	68	132	100	290	1	1	67963000	308	75.50	2.73	12	0.15	6.00	166.00	650	20240826	-30.31	236	20240307	91.95	650	-30.31	20240826	236	91.95	20240307	650	-30.31	20240826	236	91.95	20240307	0.00	N	115530	100	67 억		426361	N	N	0	N	00	N
52	20241023	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	10	2	2.26	45305767	100807	9.35	449	455	440	575	311	443	449.43	0.63	0	-23991	516	479	456	419	396	468	408	68	132	100	290	1	1	67963000	308	75.50	2.73	12	0.15	6.00	166.00	650	20240826	-30.31	236	20240307	91.95	650	-30.31	20240826	236	91.95	20240307	650	-30.31	20240826	236	91.95	20240307	0.00	N	115530	100	67 억		426361	N	N	0	N	00	N
53	20241023	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	7	2	1.58	44962189	100047	9.28	449	455	440	575	311	443	449.41	0.63	0	-23813	516	479	456	419	396	468	408	68	132	100	290	1	1	67963000	306	75.00	2.71	12	0.15	6.00	166.00	650	20240826	-30.77	236	20240307	90.68	650	-30.77	20240826	236	90.68	20240307	650	-30.77	20240826	236	90.68	20240307	0.00	N	115530	100	67 억		426361	N	N	0	N	00	N
54	20241023	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	11	2	2.48	24754726	55227	5.12	449	454	440	575	311	443	448.24	0.63	0	-22617	516	479	456	419	396	468	408	68	132	100	290	1	1	67963000	309	75.67	2.73	12	0.08	6.00	166.00	650	20240826	-30.15	236	20240307	92.37	650	-30.15	20240826	236	92.37	20240307	650	-30.15	20240826	236	92.37	20240307	0.00	N	115530	100	67 억		426361	N	N	0	N	00	N
55	20241023	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	8	2	1.81	19680634	43994	4.08	449	454	440	575	311	443	447.35	0.63	0	-21287	516	479	456	419	396	468	408	68	132	100	290	1	1	67963000	307	75.17	2.72	12	0.06	6.00	166.00	650	20240826	-30.62	236	20240307	91.10	650	-30.62	20240826	236	91.10	20240307	650	-30.62	20240826	236	91.10	20240307	0.00	N	115530	100	67 억		426361	N	N	0	N	00	N
56	20241023	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	0	3	0.00	2589809	5831	0.54	449	450	440	575	311	443	444.14	0.63	0	845	516	479	456	419	396	468	408	68	132	100	290	1	1	67963000	301	73.83	2.67	12	0.01	6.00	166.00	650	20240826	-31.85	236	20240307	87.71	650	-31.85	20240826	236	87.71	20240307	650	-31.85	20240826	236	87.71	20240307	0.00	N	115530	100	67 억		426361	N	N	0	N	00	N
57	20241022	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-53	5	-10.69	484404304	1076957	456.15	493	493	433	644	348	496	449.79	0.68	0	-37386	516	506	493	483	470	499	476	68	148	100	320	1	1	67963000	301	73.83	2.67	12	1.58	6.00	166.00	650	20240826	-31.85	236	20240307	87.71	650	-31.85	20240826	236	87.71	20240307	650	-31.85	20240826	236	87.71	20240307	0.00	N	115530	100	67 억		464042	N	N	0	N	00	N
58	20241022	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	446	-50	5	-10.08	465824454	1035122	438.43	493	493	433	644	348	496	450.02	0.68	0	-16025	516	506	493	483	470	499	476	68	148	100	320	1	1	67963000	303	74.33	2.69	12	1.52	6.00	166.00	650	20240826	-31.38	236	20240307	88.98	650	-31.38	20240826	236	88.98	20240307	650	-31.38	20240826	236	88.98	20240307	0.00	N	115530	100	67 억		464042	N	N	0	N	00	N
59	20241022	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	446	-50	5	-10.08	449115625	997415	422.46	493	493	433	644	348	496	450.28	0.68	0	-24505	516	506	493	483	470	499	476	68	148	100	320	1	1	67963000	303	74.33	2.69	12	1.47	6.00	166.00	650	20240826	-31.38	236	20240307	88.98	650	-31.38	20240826	236	88.98	20240307	650	-31.38	20240826	236	88.98	20240307	0.00	N	115530	100	67 억		464042	N	N	0	N	00	N
60	20241022	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-46	5	-9.27	420458493	933590	395.43	493	493	433	644	348	496	450.37	0.68	0	-15894	516	506	493	483	470	499	476	68	148	100	320	1	1	67963000	306	75.00	2.71	12	1.37	6.00	166.00	650	20240826	-30.77	236	20240307	90.68	650	-30.77	20240826	236	90.68	20240307	650	-30.77	20240826	236	90.68	20240307	0.00	N	115530	100	67 억		464042	N	N	0	N	00	N
61	20241022	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	-58	5	-11.69	354843316	783548	331.88	493	493	433	644	348	496	452.87	0.68	0	-11632	516	506	493	483	470	499	476	68	148	100	320	1	1	67963000	298	73.00	2.64	12	1.15	6.00	166.00	650	20240826	-32.62	236	20240307	85.59	650	-32.62	20240826	236	85.59	20240307	650	-32.62	20240826	236	85.59	20240307	0.00	N	115530	100	67 억		464042	N	N	0	N	00	N
62	20241022	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	-52	5	-10.48	229039497	498574	211.18	493	493	444	644	348	496	459.39	0.68	0	35380	516	506	493	483	470	499	476	68	148	100	320	1	1	67963000	302	74.00	2.67	12	0.73	6.00	166.00	650	20240826	-31.69	236	20240307	88.14	650	-31.69	20240826	236	88.14	20240307	650	-31.69	20240826	236	88.14	20240307	0.00	N	115530	100	67 억		464042	Y	N	0	N	00	N
63	20241022	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-36	5	-7.26	111850067	238850	101.17	493	493	450	644	348	496	468.29	0.68	0	5088	516	506	493	483	470	499	476	68	148	100	320	1	1	67963000	313	76.67	2.77	12	0.35	6.00	166.00	650	20240826	-29.23	236	20240307	94.92	650	-29.23	20240826	236	94.92	20240307	650	-29.23	20240826	236	94.92	20240307	0.00	N	115530	100	67 억		464042	N	N	0	N	00	N
64	20241022	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-17	5	-3.43	11571061	23956	10.15	493	493	477	644	348	496	483.01	0.68	0	8138	516	506	493	483	470	499	476	68	148	100	320	1	1	67963000	326	79.83	2.89	12	0.04	6.00	166.00	650	20240826	-26.31	236	20240307	102.97	650	-26.31	20240826	236	102.97	20240307	650	-26.31	20240826	236	102.97	20240307	0.00	N	115530	100	67 억		464042	N	N	0	N	00	N
65	20241021	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	6	2	1.22	116335759	236095	73.94	500	503	480	637	343	490	492.75	0.70	0	-13529	516	503	489	476	462	496	469	68	147	100	320	1	1	67963000	337	82.67	2.99	12	0.35	6.00	166.00	650	20240826	-23.69	236	20240307	110.17	650	-23.69	20240826	236	110.17	20240307	650	-23.69	20240826	236	110.17	20240307	0.00	N	115530	100	67 억		477571	N	N	0	N	00	N
66	20241021	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-2	5	-0.41	114212283	231773	72.58	500	503	480	637	343	490	492.78	0.70	0	-11573	516	503	489	476	462	496	469	68	147	100	320	1	1	67963000	332	81.33	2.94	12	0.34	6.00	166.00	650	20240826	-24.92	236	20240307	106.78	650	-24.92	20240826	236	106.78	20240307	650	-24.92	20240826	236	106.78	20240307	0.00	N	115530	100	67 억		477571	N	N	0	N	00	N
67	20241021	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	4	2	0.82	99083162	200878	62.91	500	503	480	637	343	490	493.25	0.70	0	-10588	516	503	489	476	462	496	469	68	147	100	320	1	1	67963000	336	82.33	2.98	12	0.30	6.00	166.00	650	20240826	-24.00	236	20240307	109.32	650	-24.00	20240826	236	109.32	20240307	650	-24.00	20240826	236	109.32	20240307	0.00	N	115530	100	67 억		477571	N	N	0	N	00	N
68	20241021	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	5	2	1.02	87286881	176975	55.42	500	503	480	637	343	490	493.22	0.70	0	-9991	516	503	489	476	462	496	469	68	147	100	320	1	1	67963000	336	82.50	2.98	12	0.26	6.00	166.00	650	20240826	-23.85	236	20240307	109.75	650	-23.85	20240826	236	109.75	20240307	650	-23.85	20240826	236	109.75	20240307	0.00	N	115530	100	67 억		477571	N	N	0	N	00	N
69	20241021	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-3	5	-0.61	35191579	72163	22.60	500	500	480	637	343	490	487.67	0.70	0	-4415	516	503	489	476	462	496	469	68	147	100	320	1	1	67963000	331	81.17	2.93	12	0.11	6.00	166.00	650	20240826	-25.08	236	20240307	106.36	650	-25.08	20240826	236	106.36	20240307	650	-25.08	20240826	236	106.36	20240307	0.00	N	115530	100	67 억		477571	N	N	0	N	00	N
70	20241021	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-9	5	-1.84	29274318	60085	18.82	500	500	480	637	343	490	487.22	0.70	0	-3167	516	503	489	476	462	496	469	68	147	100	320	1	1	67963000	327	80.17	2.90	12	0.09	6.00	166.00	650	20240826	-26.00	236	20240307	103.81	650	-26.00	20240826	236	103.81	20240307	650	-26.00	20240826	236	103.81	20240307	0.00	N	115530	100	67 억		477571	N	N	0	N	00	N
71	20241021	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	1	2	0.20	12396174	25316	7.93	500	500	485	637	343	490	489.66	0.70	0	-5331	516	503	489	476	462	496	469	68	147	100	320	1	1	67963000	334	81.83	2.96	12	0.04	6.00	166.00	650	20240826	-24.46	236	20240307	108.05	650	-24.46	20240826	236	108.05	20240307	650	-24.46	20240826	236	108.05	20240307	0.00	N	115530	100	67 억		477571	N	N	0	N	00	N
72	20241021	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	3	2	0.61	2740853	5534	1.73	500	500	492	637	343	490	495.28	0.70	0	-4154	516	503	489	476	462	496	469	68	147	100	320	1	1	67963000	335	82.17	2.97	12	0.01	6.00	166.00	650	20240826	-24.15	236	20240307	108.90	650	-24.15	20240826	236	108.90	20240307	650	-24.15	20240826	236	108.90	20240307	0.00	N	115530	100	67 억		477571	N	N	0	N	00	N
73	20241018	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-3	5	-0.61	155218031	318466	74.94	493	502	475	640	346	493	487.39	0.82	0	-79686	553	523	505	475	457	514	466	68	147	100	320	1	1	67963000	333	81.67	2.95	12	0.47	6.00	166.00	650	20240826	-24.62	236	20240307	107.63	650	-24.62	20240826	236	107.63	20240307	650	-24.62	20240826	236	107.63	20240307	0.00	N	115530	100	67 억		557118	N	N	0	N	00	N
74	20241018	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-2	5	-0.41	152127113	312158	73.45	493	502	475	640	346	493	487.34	0.82	0	-76947	553	523	505	475	457	514	466	68	147	100	320	1	1	67963000	334	81.83	2.96	12	0.46	6.00	166.00	650	20240826	-24.46	236	20240307	108.05	650	-24.46	20240826	236	108.05	20240307	650	-24.46	20240826	236	108.05	20240307	0.00	N	115530	100	67 억		557118	N	N	0	N	00	N
75	20241018	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-8	5	-1.62	139286767	285897	67.27	493	502	475	640	346	493	487.19	0.82	0	-71178	553	523	505	475	457	514	466	68	147	100	320	1	1	67963000	330	80.83	2.92	12	0.42	6.00	166.00	650	20240826	-25.38	236	20240307	105.51	650	-25.38	20240826	236	105.51	20240307	650	-25.38	20240826	236	105.51	20240307	0.00	N	115530	100	67 억		557118	N	N	0	N	00	N
76	20241018	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-10	5	-2.03	136889439	280957	66.11	493	502	475	640	346	493	487.23	0.82	0	-68235	553	523	505	475	457	514	466	68	147	100	320	1	1	67963000	328	80.50	2.91	12	0.41	6.00	166.00	650	20240826	-25.69	236	20240307	104.66	650	-25.69	20240826	236	104.66	20240307	650	-25.69	20240826	236	104.66	20240307	0.00	N	115530	100	67 억		557118	N	N	0	N	00	N
77	20241018	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-12	5	-2.43	128489935	263572	62.02	493	502	475	640	346	493	487.49	0.82	0	-60257	553	523	505	475	457	514	466	68	147	100	320	1	1	67963000	327	80.17	2.90	12	0.39	6.00	166.00	650	20240826	-26.00	236	20240307	103.81	650	-26.00	20240826	236	103.81	20240307	650	-26.00	20240826	236	103.81	20240307	0.00	N	115530	100	67 억		557118	N	N	0	N	00	N
78	20241018	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-13	5	-2.64	115208688	235815	55.49	493	502	476	640	346	493	488.56	0.82	0	-54297	553	523	505	475	457	514	466	68	147	100	320	1	1	67963000	326	80.00	2.89	12	0.35	6.00	166.00	650	20240826	-26.15	236	20240307	103.39	650	-26.15	20240826	236	103.39	20240307	650	-26.15	20240826	236	103.39	20240307	0.00	N	115530	100	67 억		557118	N	N	0	N	00	N
79	20241018	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-8	5	-1.62	64227312	130323	30.67	493	502	485	640	346	493	492.83	0.82	0	-35262	553	523	505	475	457	514	466	68	147	100	320	1	1	67963000	330	80.83	2.92	12	0.19	6.00	166.00	650	20240826	-25.38	236	20240307	105.51	650	-25.38	20240826	236	105.51	20240307	650	-25.38	20240826	236	105.51	20240307	0.00	N	115530	100	67 억		557118	N	N	0	N	00	N
80	20241018	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	5	2	1.01	4249699	8606	2.03	493	502	491	640	346	493	493.81	0.82	0	-7047	553	523	505	475	457	514	466	68	147	100	320	1	1	67963000	338	83.00	3.00	12	0.01	6.00	166.00	650	20240826	-23.38	236	20240307	111.02	650	-23.38	20240826	236	111.02	20240307	650	-23.38	20240826	236	111.02	20240307	0.00	N	115530	100	67 억		557118	N	N	0	N	00	N
81	20241017	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-17	5	-3.33	211889543	423803	345.73	510	535	487	663	357	510	499.97	0.82	0	-4651	528	518	514	504	500	517	503	68	153	100	330	1	1	67963000	335	82.17	2.97	12	0.62	6.00	166.00	650	20240826	-24.15	236	20240307	108.90	650	-24.15	20240826	236	108.90	20240307	650	-24.15	20240826	236	108.90	20240307	0.00	N	115530	100	67 억		559480	N	N	0	N	00	N
82	20241017	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-19	5	-3.73	196933710	393369	320.90	510	535	487	663	357	510	500.63	0.82	0	4673	528	518	514	504	500	517	503	68	153	100	330	1	1	67963000	334	81.83	2.96	12	0.58	6.00	166.00	650	20240826	-24.46	236	20240307	108.05	650	-24.46	20240826	236	108.05	20240307	650	-24.46	20240826	236	108.05	20240307	0.00	N	115530	100	67 억		559480	N	N	0	N	00	N
83	20241017	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-5	5	-0.98	118522847	234479	191.28	510	535	494	663	357	510	505.47	0.82	0	-17532	528	518	514	504	500	517	503	68	153	100	330	1	1	67963000	343	84.17	3.04	12	0.35	6.00	166.00	650	20240826	-22.31	236	20240307	113.98	650	-22.31	20240826	236	113.98	20240307	650	-22.31	20240826	236	113.98	20240307	0.00	N	115530	100	67 억		559480	N	N	0	N	00	N
84	20241017	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	0	3	0.00	109421329	216508	176.62	510	535	494	663	357	510	505.39	0.82	0	-16511	528	518	514	504	500	517	503	68	153	100	330	1	1	67963000	347	85.00	3.07	12	0.32	6.00	166.00	650	20240826	-21.54	236	20240307	116.10	650	-21.54	20240826	236	116.10	20240307	650	-21.54	20240826	236	116.10	20240307	0.00	N	115530	100	67 억		559480	N	N	0	N	00	N
85	20241017	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-7	5	-1.37	58252766	115285	94.05	510	514	500	663	357	510	505.29	0.82	0	-17645	528	518	514	504	500	517	503	68	153	100	330	1	1	67963000	342	83.83	3.03	12	0.17	6.00	166.00	650	20240826	-22.62	236	20240307	113.14	650	-22.62	20240826	236	113.14	20240307	650	-22.62	20240826	236	113.14	20240307	0.00	N	115530	100	67 억		559480	N	N	0	N	00	N
86	20241017	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-5	5	-0.98	33306792	65678	53.58	510	514	504	663	357	510	507.12	0.82	0	-7199	528	518	514	504	500	517	503	68	153	100	330	1	1	67963000	343	84.17	3.04	12	0.10	6.00	166.00	650	20240826	-22.31	236	20240307	113.98	650	-22.31	20240826	236	113.98	20240307	650	-22.31	20240826	236	113.98	20240307	0.00	N	115530	100	67 억		559480	N	N	0	N	00	N
87	20241017	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-5	5	-0.98	23335293	45966	37.50	510	514	505	663	357	510	507.66	0.82	0	-7040	528	518	514	504	500	517	503	68	153	100	330	1	1	67963000	343	84.17	3.04	12	0.07	6.00	166.00	650	20240826	-22.31	236	20240307	113.98	650	-22.31	20240826	236	113.98	20240307	650	-22.31	20240826	236	113.98	20240307	0.00	N	115530	100	67 억		559480	N	N	0	N	00	N
88	20241017	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	0	3	0.00	2721303	5336	4.35	510	510	509	663	357	510	509.99	0.82	0	-988	528	518	514	504	500	517	503	68	153	100	330	1	1	67963000	347	85.00	3.07	12	0.01	6.00	166.00	650	20240826	-21.54	236	20240307	116.10	650	-21.54	20240826	236	116.10	20240307	650	-21.54	20240826	236	116.10	20240307	0.00	N	115530	100	67 억		559480	N	N	0	N	00	N
89	20241016	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	-10	5	-1.92	63003255	122383	159.28	520	524	510	676	364	520	514.82	0.85	0	-9809	535	527	523	515	511	531	519	68	156	100	340	1	1	67963000	347	85.00	3.07	12	0.18	6.00	166.00	650	20240826	-21.54	236	20240307	116.10	650	-21.54	20240826	236	116.10	20240307	650	-21.54	20240826	236	116.10	20240307	0.00	N	115530	100	67 억		578782	N	N	0	N	00	N
90	20241016	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-8	5	-1.54	51213480	99272	129.20	520	524	512	676	364	520	515.88	0.85	0	-9284	535	527	523	515	511	531	519	68	156	100	340	1	1	67963000	348	85.33	3.08	12	0.15	6.00	166.00	650	20240826	-21.23	236	20240307	116.95	650	-21.23	20240826	236	116.95	20240307	650	-21.23	20240826	236	116.95	20240307	0.00	N	115530	100	67 억		578782	N	N	0	N	00	N
91	20241016	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-5	5	-0.96	49130736	95214	123.92	520	524	512	676	364	520	516.00	0.85	0	-8772	535	527	523	515	511	531	519	68	156	100	340	1	1	67963000	350	85.83	3.10	12	0.14	6.00	166.00	650	20240826	-20.77	236	20240307	118.22	650	-20.77	20240826	236	118.22	20240307	650	-20.77	20240826	236	118.22	20240307	0.00	N	115530	100	67 억		578782	N	N	0	N	00	N
92	20241016	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-5	5	-0.96	39750450	76950	100.15	520	524	512	676	364	520	516.57	0.85	0	-9753	535	527	523	515	511	531	519	68	156	100	340	1	1	67963000	350	85.83	3.10	12	0.11	6.00	166.00	650	20240826	-20.77	236	20240307	118.22	650	-20.77	20240826	236	118.22	20240307	650	-20.77	20240826	236	118.22	20240307	0.00	N	115530	100	67 억		578782	N	N	0	N	00	N
93	20241016	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-4	5	-0.77	23842957	46031	59.91	520	524	515	676	364	520	517.97	0.85	0	-10017	535	527	523	515	511	531	519	68	156	100	340	1	1	67963000	351	86.00	3.11	12	0.07	6.00	166.00	650	20240826	-20.62	236	20240307	118.64	650	-20.62	20240826	236	118.64	20240307	650	-20.62	20240826	236	118.64	20240307	0.00	N	115530	100	67 억		578782	N	N	0	N	00	N
94	20241016	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	-1	5	-0.19	8059502	15508	20.18	520	524	518	676	364	520	519.70	0.85	0	-2966	535	527	523	515	511	531	519	68	156	100	340	1	1	67963000	353	86.50	3.13	12	0.02	6.00	166.00	650	20240826	-20.15	236	20240307	119.92	650	-20.15	20240826	236	119.92	20240307	650	-20.15	20240826	236	119.92	20240307	0.00	N	115530	100	67 억		578782	N	N	0	N	00	N
95	20241016	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	4	2	0.77	5322078	10246	13.34	520	524	518	676	364	520	519.42	0.85	0	-996	535	527	523	515	511	531	519	68	156	100	340	1	1	67963000	356	87.33	3.16	12	0.02	6.00	166.00	650	20240826	-19.38	236	20240307	122.03	650	-19.38	20240826	236	122.03	20240307	650	-19.38	20240826	236	122.03	20240307	0.00	N	115530	100	67 억		578782	N	N	0	N	00	N
96	20241016	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-2	5	-0.38	1640116	3159	4.11	520	520	518	676	364	520	519.14	0.85	0	-275	535	527	523	515	511	531	519	68	156	100	340	1	1	67963000	352	86.33	3.12	12	0.00	6.00	166.00	650	20240826	-20.31	236	20240307	119.49	650	-20.31	20240826	236	119.49	20240307	650	-20.31	20240826	236	119.49	20240307	0.00	N	115530	100	67 억		578782	N	N	0	N	00	N
97	20241015	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-7	5	-1.33	40135065	76834	59.36	519	531	519	685	369	527	522.38	0.87	0	-9390	545	535	526	516	507	531	512	68	158	100	340	1	1	67963000	353	86.67	3.13	12	0.11	6.00	166.00	650	20240826	-20.00	236	20240307	120.34	650	-20.00	20240826	236	120.34	20240307	650	-20.00	20240826	236	120.34	20240307	0.00	N	115530	100	67 억		588172	N	N	0	N	00	N
98	20241015	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	-5	5	-0.95	35382434	67702	52.30	519	531	519	685	369	527	522.62	0.87	0	-8932	545	535	526	516	507	531	512	68	158	100	340	1	1	67963000	355	87.00	3.14	12	0.10	6.00	166.00	650	20240826	-19.69	236	20240307	121.19	650	-19.69	20240826	236	121.19	20240307	650	-19.69	20240826	236	121.19	20240307	0.00	N	115530	100	67 억		588172	N	N	0	N	00	N
99	20241015	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	-5	5	-0.95	33195725	63506	49.06	519	531	519	685	369	527	522.72	0.87	0	-8872	545	535	526	516	507	531	512	68	158	100	340	1	1	67963000	355	87.00	3.14	12	0.09	6.00	166.00	650	20240826	-19.69	236	20240307	121.19	650	-19.69	20240826	236	121.19	20240307	650	-19.69	20240826	236	121.19	20240307	0.00	N	115530	100	67 억		588172	N	N	0	N	00	N
100	20241015	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	-5	5	-0.95	31936518	61090	47.19	519	531	519	685	369	527	522.78	0.87	0	-8739	545	535	526	516	507	531	512	68	158	100	340	1	1	67963000	355	87.00	3.14	12	0.09	6.00	166.00	650	20240826	-19.69	236	20240307	121.19	650	-19.69	20240826	236	121.19	20240307	650	-19.69	20240826	236	121.19	20240307	0.00	N	115530	100	67 억		588172	N	N	0	N	00	N
101	20241015	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-6	5	-1.14	25534442	48856	37.74	519	531	519	685	369	527	522.65	0.87	0	-5937	545	535	526	516	507	531	512	68	158	100	340	1	1	67963000	354	86.83	3.14	12	0.07	6.00	166.00	650	20240826	-19.85	236	20240307	120.76	650	-19.85	20240826	236	120.76	20240307	650	-19.85	20240826	236	120.76	20240307	0.00	N	115530	100	67 억		588172	N	N	0	N	00	N
102	20241015	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-6	5	-1.14	20190955	38617	29.83	519	531	519	685	369	527	522.85	0.87	0	-6057	545	535	526	516	507	531	512	68	158	100	340	1	1	67963000	354	86.83	3.14	12	0.06	6.00	166.00	650	20240826	-19.85	236	20240307	120.76	650	-19.85	20240826	236	120.76	20240307	650	-19.85	20240826	236	120.76	20240307	0.00	N	115530	100	67 억		588172	N	N	0	N	00	N
103	20241015	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	-5	5	-0.95	18589043	35548	27.46	519	531	519	685	369	527	522.93	0.87	0	-6057	545	535	526	516	507	531	512	68	158	100	340	1	1	67963000	355	87.00	3.14	12	0.05	6.00	166.00	650	20240826	-19.69	236	20240307	121.19	650	-19.69	20240826	236	121.19	20240307	650	-19.69	20240826	236	121.19	20240307	0.00	N	115530	100	67 억		588172	N	N	0	N	00	N
104	20241015	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-6	5	-1.14	5299084	10162	7.85	519	531	519	685	369	527	521.46	0.87	0	2265	545	535	526	516	507	531	512	68	158	100	340	1	1	67963000	354	86.83	3.14	12	0.01	6.00	166.00	650	20240826	-19.85	236	20240307	120.76	650	-19.85	20240826	236	120.76	20240307	650	-19.85	20240826	236	120.76	20240307	0.00	N	115530	100	67 억		588172	N	N	0	N	00	N
105	20241014	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	-4	5	-0.75	67972601	129445	24.08	531	536	517	690	372	531	525.10	0.88	0	-1406	570	550	533	513	496	542	505	68	159	100	350	1	1	67963000	358	87.83	3.17	12	0.19	6.00	166.00	650	20240826	-18.92	236	20240307	123.31	650	-18.92	20240826	236	123.31	20240307	650	-18.92	20240826	236	123.31	20240307	0.00	N	115530	100	67 억		595725	N	N	0	N	00	N
106	20241014	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	-4	5	-0.75	54343067	103479	19.25	531	536	517	690	372	531	525.16	0.88	0	6040	570	550	533	513	496	542	505	68	159	100	350	1	1	67963000	358	87.83	3.17	12	0.15	6.00	166.00	650	20240826	-18.92	236	20240307	123.31	650	-18.92	20240826	236	123.31	20240307	650	-18.92	20240826	236	123.31	20240307	0.00	N	115530	100	67 억		595725	N	N	0	N	00	N
107	20241014	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	-2	5	-0.38	50911691	96957	18.03	531	536	517	690	372	531	525.10	0.88	0	2870	570	550	533	513	496	542	505	68	159	100	350	1	1	67963000	360	88.17	3.19	12	0.14	6.00	166.00	650	20240826	-18.62	236	20240307	124.15	650	-18.62	20240826	236	124.15	20240307	650	-18.62	20240826	236	124.15	20240307	0.00	N	115530	100	67 억		595725	N	N	0	N	00	N
108	20241014	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	-5	5	-0.94	33588372	63682	11.84	531	536	523	690	372	531	527.44	0.88	0	-12694	570	550	533	513	496	542	505	68	159	100	350	1	1	67963000	357	87.67	3.17	12	0.09	6.00	166.00	650	20240826	-19.08	236	20240307	122.88	650	-19.08	20240826	236	122.88	20240307	650	-19.08	20240826	236	122.88	20240307	0.00	N	115530	100	67 억		595725	N	N	0	N	00	N
109	20241014	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	0	3	0.00	26370523	49914	9.28	531	536	524	690	372	531	528.32	0.88	0	-12723	570	550	533	513	496	542	505	68	159	100	350	1	1	67963000	361	88.50	3.20	12	0.07	6.00	166.00	650	20240826	-18.31	236	20240307	125.00	650	-18.31	20240826	236	125.00	20240307	650	-18.31	20240826	236	125.00	20240307	0.00	N	115530	100	67 억		595725	N	N	0	N	00	N
110	20241014	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	-3	5	-0.56	18340369	34642	6.44	531	536	524	690	372	531	529.43	0.88	0	-7765	570	550	533	513	496	542	505	68	159	100	350	1	1	67963000	359	88.00	3.18	12	0.05	6.00	166.00	650	20240826	-18.77	236	20240307	123.73	650	-18.77	20240826	236	123.73	20240307	650	-18.77	20240826	236	123.73	20240307	0.00	N	115530	100	67 억		595725	N	N	0	N	00	N
111	20241014	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	-2	5	-0.38	13934248	26267	4.89	531	536	526	690	372	531	530.48	0.88	0	-4140	570	550	533	513	496	542	505	68	159	100	350	1	1	67963000	360	88.17	3.19	12	0.04	6.00	166.00	650	20240826	-18.62	236	20240307	124.15	650	-18.62	20240826	236	124.15	20240307	650	-18.62	20240826	236	124.15	20240307	0.00	N	115530	100	67 억		595725	N	N	0	N	00	N
112	20241014	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	5	2	0.94	3217676	6086	1.13	531	536	526	690	372	531	528.70	0.88	0	-403	570	550	533	513	496	542	505	68	159	100	350	1	1	67963000	364	89.33	3.23	12	0.01	6.00	166.00	650	20240826	-17.54	236	20240307	127.12	650	-17.54	20240826	236	127.12	20240307	650	-17.54	20240826	236	127.12	20240307	0.00	N	115530	100	67 억		595725	N	N	0	N	00	N
113	20241011	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	-17	5	-3.10	285924332	537672	265.26	548	553	516	712	384	548	531.78	0.91	0	-20154	574	561	549	536	524	555	530	68	164	100	360	1	1	67963000	361	88.50	3.20	12	0.79	6.00	166.00	650	20240826	-18.31	236	20240307	125.00	650	-18.31	20240826	236	125.00	20240307	650	-18.31	20240826	236	125.00	20240307	0.00	N	115530	100	67 억		615709	N	N	0	N	00	N
114	20241011	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-9	5	-1.64	281887341	530087	261.52	548	553	516	712	384	548	531.78	0.91	0	-16936	574	561	549	536	524	555	530	68	164	100	360	1	1	67963000	366	89.83	3.25	12	0.78	6.00	166.00	650	20240826	-17.08	236	20240307	128.39	650	-17.08	20240826	236	128.39	20240307	650	-17.08	20240826	236	128.39	20240307	0.00	N	115530	100	67 억		615709	N	N	0	N	00	N
115	20241011	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	-14	5	-2.55	264940512	498365	245.87	548	553	516	712	384	548	531.62	0.91	0	-9197	574	561	549	536	524	555	530	68	164	100	360	1	1	67963000	363	89.00	3.22	12	0.73	6.00	166.00	650	20240826	-17.85	236	20240307	126.27	650	-17.85	20240826	236	126.27	20240307	650	-17.85	20240826	236	126.27	20240307	0.00	N	115530	100	67 억		615709	N	N	0	N	00	N
116	20241011	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	-15	5	-2.74	246685434	464420	229.12	548	553	516	712	384	548	531.17	0.91	0	3092	574	561	549	536	524	555	530	68	164	100	360	1	1	67963000	362	88.83	3.21	12	0.68	6.00	166.00	650	20240826	-18.00	236	20240307	125.85	650	-18.00	20240826	236	125.85	20240307	650	-18.00	20240826	236	125.85	20240307	0.00	N	115530	100	67 억		615709	N	N	0	N	00	N
117	20241011	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	-20	5	-3.65	227879953	429178	211.73	548	553	516	712	384	548	530.97	0.91	0	4477	574	561	549	536	524	555	530	68	164	100	360	1	1	67963000	359	88.00	3.18	12	0.63	6.00	166.00	650	20240826	-18.77	236	20240307	123.73	650	-18.77	20240826	236	123.73	20240307	650	-18.77	20240826	236	123.73	20240307	0.00	N	115530	100	67 억		615709	N	N	0	N	00	N
118	20241011	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-9	5	-1.64	31844002	58413	28.82	548	553	538	712	384	548	545.15	0.91	0	-13738	574	561	549	536	524	555	530	68	164	100	360	1	1	67963000	366	89.83	3.25	12	0.09	6.00	166.00	650	20240826	-17.08	236	20240307	128.39	650	-17.08	20240826	236	128.39	20240307	650	-17.08	20240826	236	128.39	20240307	0.00	N	115530	100	67 억		615709	N	N	0	N	00	N
119	20241011	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	2	2	0.36	22374062	40875	20.17	548	553	540	712	384	548	547.38	0.91	0	-11311	574	561	549	536	524	555	530	68	164	100	360	1	1	67963000	374	91.67	3.31	12	0.06	6.00	166.00	650	20240826	-15.38	236	20240307	133.05	650	-15.38	20240826	236	133.05	20240307	650	-15.38	20240826	236	133.05	20240307	0.00	N	115530	100	67 억		615709	N	N	0	N	00	N
120	20241011	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	0	3	0.00	583303	1060	0.52	548	551	548	712	384	548	550.29	0.91	0	-165	574	561	549	536	524	555	530	68	164	100	360	1	1	67963000	372	91.33	3.30	12	0.00	6.00	166.00	650	20240826	-15.69	236	20240307	132.20	650	-15.69	20240826	236	132.20	20240307	650	-15.69	20240826	236	132.20	20240307	0.00	N	115530	100	67 억		615709	N	N	0	N	00	N
121	20241010	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-2	5	-0.36	110396012	202698	32.46	550	562	537	715	385	550	544.63	0.89	0	10973	595	572	555	532	515	564	524	68	165	100	360	1	1	67963000	372	91.33	3.30	12	0.30	6.00	166.00	650	20240826	-15.69	236	20240307	132.20	650	-15.69	20240826	236	132.20	20240307	650	-15.69	20240826	236	132.20	20240307	0.00	N	115530	100	67 억		604736	N	N	0	N	00	N
122	20241010	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-4	5	-0.73	103112242	189374	30.33	550	562	537	715	385	550	544.49	0.89	0	13271	595	572	555	532	515	564	524	68	165	100	360	1	1	67963000	371	91.00	3.29	12	0.28	6.00	166.00	650	20240826	-16.00	236	20240307	131.36	650	-16.00	20240826	236	131.36	20240307	650	-16.00	20240826	236	131.36	20240307	0.00	N	115530	100	67 억		604736	N	N	0	N	00	N
123	20241010	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-2	5	-0.36	89603355	164619	26.37	550	562	537	715	385	550	544.31	0.89	0	22114	595	572	555	532	515	564	524	68	165	100	360	1	1	67963000	372	91.33	3.30	12	0.24	6.00	166.00	650	20240826	-15.69	236	20240307	132.20	650	-15.69	20240826	236	132.20	20240307	650	-15.69	20240826	236	132.20	20240307	0.00	N	115530	100	67 억		604736	N	N	0	N	00	N
124	20241010	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-6	5	-1.09	79068515	145197	23.25	550	562	537	715	385	550	544.56	0.89	0	23654	595	572	555	532	515	564	524	68	165	100	360	1	1	67963000	370	90.67	3.28	12	0.21	6.00	166.00	650	20240826	-16.31	236	20240307	130.51	650	-16.31	20240826	236	130.51	20240307	650	-16.31	20240826	236	130.51	20240307	0.00	N	115530	100	67 억		604736	N	N	0	N	00	N
125	20241010	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-6	5	-1.09	61873729	113424	18.17	550	562	537	715	385	550	545.51	0.89	0	20679	595	572	555	532	515	564	524	68	165	100	360	1	1	67963000	370	90.67	3.28	12	0.17	6.00	166.00	650	20240826	-16.31	236	20240307	130.51	650	-16.31	20240826	236	130.51	20240307	650	-16.31	20240826	236	130.51	20240307	0.00	N	115530	100	67 억		604736	N	N	0	N	00	N
126	20241010	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-8	5	-1.45	59286220	108664	17.40	550	562	537	715	385	550	545.59	0.89	0	22496	595	572	555	532	515	564	524	68	165	100	360	1	1	67963000	368	90.33	3.27	12	0.16	6.00	166.00	650	20240826	-16.62	236	20240307	129.66	650	-16.62	20240826	236	129.66	20240307	650	-16.62	20240826	236	129.66	20240307	0.00	N	115530	100	67 억		604736	N	N	0	N	00	N
127	20241010	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	1	2	0.18	27779043	50406	8.07	550	562	547	715	385	550	551.11	0.89	0	5106	595	572	555	532	515	564	524	68	165	100	360	1	1	67963000	374	91.83	3.32	12	0.07	6.00	166.00	650	20240826	-15.23	236	20240307	133.47	650	-15.23	20240826	236	133.47	20240307	650	-15.23	20240826	236	133.47	20240307	0.00	N	115530	100	67 억		604736	N	N	0	N	00	N
128	20241010	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	3	2	0.55	5651991	10212	1.64	550	562	550	715	385	550	553.47	0.89	0	446	595	572	555	532	515	564	524	68	165	100	360	1	1	67963000	376	92.17	3.33	12	0.02	6.00	166.00	650	20240826	-14.92	236	20240307	134.32	650	-14.92	20240826	236	134.32	20240307	650	-14.92	20240826	236	134.32	20240307	0.00	N	115530	100	67 억		604736	N	N	0	N	00	N
129	20241008	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-28	5	-4.84	343646874	624337	395.95	578	578	538	751	405	578	550.42	0.62	0	186447	596	587	575	566	554	591	570	68	173	100	380	1	1	67963000	374	91.67	3.31	12	0.92	6.00	166.00	650	20240826	-15.38	236	20240307	133.05	650	-15.38	20240826	236	133.05	20240307	650	-15.38	20240826	236	133.05	20240307	0.00	N	115530	100	67 억		418023	N	N	0	N	00	N
130	20241008	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-26	5	-4.50	340730675	619035	392.58	578	578	538	751	405	578	550.42	0.62	0	189385	596	587	575	566	554	591	570	68	173	100	380	1	1	67963000	375	92.00	3.33	12	0.91	6.00	166.00	650	20240826	-15.08	236	20240307	133.90	650	-15.08	20240826	236	133.90	20240307	650	-15.08	20240826	236	133.90	20240307	0.00	N	115530	100	67 억		418023	N	N	0	N	00	N
131	20241008	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-28	5	-4.84	326583463	593198	376.20	578	578	538	751	405	578	550.55	0.62	0	204014	596	587	575	566	554	591	570	68	173	100	380	1	1	67963000	374	91.67	3.31	12	0.87	6.00	166.00	650	20240826	-15.38	236	20240307	133.05	650	-15.38	20240826	236	133.05	20240307	650	-15.38	20240826	236	133.05	20240307	0.00	N	115530	100	67 억		418023	N	N	0	N	00	N
132	20241008	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-33	5	-5.71	310047385	563007	357.05	578	578	538	751	405	578	550.70	0.62	0	217907	596	587	575	566	554	591	570	68	173	100	380	1	1	67963000	370	90.83	3.28	12	0.83	6.00	166.00	650	20240826	-16.15	236	20240307	130.93	650	-16.15	20240826	236	130.93	20240307	650	-16.15	20240826	236	130.93	20240307	0.00	N	115530	100	67 억		418023	N	N	0	N	00	N
133	20241008	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-23	5	-3.98	265969232	482605	306.06	578	578	538	751	405	578	551.11	0.62	0	211692	596	587	575	566	554	591	570	68	173	100	380	1	1	67963000	377	92.50	3.34	12	0.71	6.00	166.00	650	20240826	-14.62	236	20240307	135.17	650	-14.62	20240826	236	135.17	20240307	650	-14.62	20240826	236	135.17	20240307	0.00	N	115530	100	67 억		418023	N	N	0	N	00	N
134	20241008	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	-19	5	-3.29	68079001	120474	76.40	578	578	559	751	405	578	565.09	0.62	0	-2086	596	587	575	566	554	591	570	68	173	100	380	1	1	67963000	380	93.17	3.37	12	0.18	6.00	166.00	650	20240826	-14.00	236	20240307	136.86	650	-14.00	20240826	236	136.86	20240307	650	-14.00	20240826	236	136.86	20240307	0.00	N	115530	100	67 억		418023	N	N	0	N	00	N
135	20241008	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	-16	5	-2.77	49125334	86723	55.00	578	578	561	751	405	578	566.46	0.62	0	7229	596	587	575	566	554	591	570	68	173	100	380	1	1	67963000	382	93.67	3.39	12	0.13	6.00	166.00	650	20240826	-13.54	236	20240307	138.14	650	-13.54	20240826	236	138.14	20240307	650	-13.54	20240826	236	138.14	20240307	0.00	N	115530	100	67 억		418023	N	N	0	N	00	N
136	20241008	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-2	5	-0.35	1553179	2714	1.72	578	578	570	751	405	578	572.28	0.62	0	720	596	587	575	566	554	591	570	68	173	100	380	1	1	67963000	391	96.00	3.47	12	0.00	6.00	166.00	650	20240826	-11.38	236	20240307	144.07	650	-11.38	20240826	236	144.07	20240307	650	-11.38	20240826	236	144.07	20240307	0.00	N	115530	100	67 억		418023	N	N	0	N	00	N
137	20241007	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	12	2	2.12	90550152	157682	80.71	570	584	563	735	397	566	574.25	0.60	0	13610	584	574	565	555	546	570	551	68	169	100	370	1	1	67963000	393	96.33	3.48	12	0.23	6.00	166.00	650	20240826	-11.08	236	20240307	144.92	650	-11.08	20240826	236	144.92	20240307	650	-11.08	20240826	236	144.92	20240307	0.00	N	115530	100	67 억		404413	N	N	0	N	00	N
138	20241007	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	11	2	1.94	79346501	138296	70.78	570	584	563	735	397	566	573.74	0.60	0	10680	584	574	565	555	546	570	551	68	169	100	370	1	1	67963000	392	96.17	3.48	12	0.20	6.00	166.00	650	20240826	-11.23	236	20240307	144.49	650	-11.23	20240826	236	144.49	20240307	650	-11.23	20240826	236	144.49	20240307	0.00	N	115530	100	67 억		404413	N	N	0	N	00	N
139	20241007	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	7	2	1.24	68436800	119288	61.06	570	584	563	735	397	566	573.71	0.60	0	12115	584	574	565	555	546	570	551	68	169	100	370	1	1	67963000	389	95.50	3.45	12	0.18	6.00	166.00	650	20240826	-11.85	236	20240307	142.80	650	-11.85	20240826	236	142.80	20240307	650	-11.85	20240826	236	142.80	20240307	0.00	N	115530	100	67 억		404413	N	N	0	N	00	N
140	20241007	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	9	2	1.59	64667367	112711	57.69	570	584	563	735	397	566	573.74	0.60	0	12509	584	574	565	555	546	570	551	68	169	100	370	1	1	67963000	391	95.83	3.46	12	0.17	6.00	166.00	650	20240826	-11.54	236	20240307	143.64	650	-11.54	20240826	236	143.64	20240307	650	-11.54	20240826	236	143.64	20240307	0.00	N	115530	100	67 억		404413	N	N	0	N	00	N
141	20241007	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	9	2	1.59	59463336	103657	53.06	570	584	563	735	397	566	573.65	0.60	0	12515	584	574	565	555	546	570	551	68	169	100	370	1	1	67963000	391	95.83	3.46	12	0.15	6.00	166.00	650	20240826	-11.54	236	20240307	143.64	650	-11.54	20240826	236	143.64	20240307	650	-11.54	20240826	236	143.64	20240307	0.00	N	115530	100	67 억		404413	N	N	0	N	00	N
142	20241007	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	11	2	1.94	37554876	65708	33.63	570	584	563	735	397	566	571.54	0.60	0	10619	584	574	565	555	546	570	551	68	169	100	370	1	1	67963000	392	96.17	3.48	12	0.10	6.00	166.00	650	20240826	-11.23	236	20240307	144.49	650	-11.23	20240826	236	144.49	20240307	650	-11.23	20240826	236	144.49	20240307	0.00	N	115530	100	67 억		404413	N	N	0	N	00	N
143	20241007	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	4	2	0.71	12119764	21360	10.93	570	578	563	735	397	566	567.40	0.60	0	3604	584	574	565	555	546	570	551	68	169	100	370	1	1	67963000	387	95.00	3.43	12	0.03	6.00	166.00	650	20240826	-12.31	236	20240307	141.53	650	-12.31	20240826	236	141.53	20240307	650	-12.31	20240826	236	141.53	20240307	0.00	N	115530	100	67 억		404413	N	N	0	N	00	N
144	20241007	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	1	2	0.18	4283666	7498	3.84	570	578	567	735	397	566	571.31	0.60	0	-3343	584	574	565	555	546	570	551	68	169	100	370	1	1	67963000	385	94.50	3.42	12	0.01	6.00	166.00	650	20240826	-12.77	236	20240307	140.25	650	-12.77	20240826	236	140.25	20240307	650	-12.77	20240826	236	140.25	20240307	0.00	N	115530	100	67 억		404413	N	N	0	N	00	N
145	20241004	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-9	5	-1.57	109808103	195376	66.63	575	575	556	747	403	575	562.03	0.66	0	-41935	608	591	573	556	538	600	565	68	172	100	370	1	1	67963000	385	94.33	3.41	12	0.29	6.00	166.00	650	20240826	-12.92	236	20240307	139.83	650	-12.92	20240826	236	139.83	20240307	650	-12.92	20240826	236	139.83	20240307	0.00	N	115530	100	67 억		446348	N	N	0	N	00	N
146	20241004	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	-14	5	-2.43	105994123	188605	64.32	575	575	556	747	403	575	561.99	0.66	0	-38681	608	591	573	556	538	600	565	68	172	100	370	1	1	67963000	381	93.50	3.38	12	0.28	6.00	166.00	650	20240826	-13.69	236	20240307	137.71	650	-13.69	20240826	236	137.71	20240307	650	-13.69	20240826	236	137.71	20240307	0.00	N	115530	100	67 억		446348	N	N	0	N	00	N
147	20241004	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	-16	5	-2.78	81533661	144887	49.41	575	575	556	747	403	575	562.74	0.66	0	-30022	608	591	573	556	538	600	565	68	172	100	370	1	1	67963000	380	93.17	3.37	12	0.21	6.00	166.00	650	20240826	-14.00	236	20240307	136.86	650	-14.00	20240826	236	136.86	20240307	650	-14.00	20240826	236	136.86	20240307	0.00	N	115530	100	67 억		446348	N	N	0	N	00	N
148	20241004	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-12	5	-2.09	56733700	100889	34.41	575	575	556	747	403	575	562.34	0.66	0	-16000	608	591	573	556	538	600	565	68	172	100	370	1	1	67963000	383	93.83	3.39	12	0.15	6.00	166.00	650	20240826	-13.38	236	20240307	138.56	650	-13.38	20240826	236	138.56	20240307	650	-13.38	20240826	236	138.56	20240307	0.00	N	115530	100	67 억		446348	N	N	0	N	00	N
149	20241004	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-10	5	-1.74	55285043	98328	33.53	575	575	556	747	403	575	562.25	0.66	0	-15270	608	591	573	556	538	600	565	68	172	100	370	1	1	67963000	384	94.17	3.40	12	0.14	6.00	166.00	650	20240826	-13.08	236	20240307	139.41	650	-13.08	20240826	236	139.41	20240307	650	-13.08	20240826	236	139.41	20240307	0.00	N	115530	100	67 억		446348	N	N	0	N	00	N
150	20241004	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-17	5	-2.96	53083219	94422	32.20	575	575	556	747	403	575	562.19	0.66	0	-12163	608	591	573	556	538	600	565	68	172	100	370	1	1	67963000	379	93.00	3.36	12	0.14	6.00	166.00	650	20240826	-14.15	236	20240307	136.44	650	-14.15	20240826	236	136.44	20240307	650	-14.15	20240826	236	136.44	20240307	0.00	N	115530	100	67 억		446348	N	N	0	N	00	N
151	20241004	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-9	5	-1.57	30500828	54245	18.50	575	575	556	747	403	575	562.28	0.66	0	-7814	608	591	573	556	538	600	565	68	172	100	370	1	1	67963000	385	94.33	3.41	12	0.08	6.00	166.00	650	20240826	-12.92	236	20240307	139.83	650	-12.92	20240826	236	139.83	20240307	650	-12.92	20240826	236	139.83	20240307	0.00	N	115530	100	67 억		446348	N	N	0	N	00	N
152	20241004	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-9	5	-1.57	5987639	10582	3.61	575	575	565	747	403	575	565.83	0.66	0	-9478	608	591	573	556	538	600	565	68	172	100	370	1	1	67963000	385	94.33	3.41	12	0.02	6.00	166.00	650	20240826	-12.92	236	20240307	139.83	650	-12.92	20240826	236	139.83	20240307	650	-12.92	20240826	236	139.83	20240307	0.00	N	115530	100	67 억		446348	N	N	0	N	00	N
153	20241002	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	1	2	0.17	167115379	292938	62.24	566	590	555	746	402	574	570.44	0.74	0	-59763	610	592	556	538	502	601	547	68	172	100	370	1	1	67963000	391	95.83	3.46	12	0.43	6.00	166.00	650	20240826	-11.54	236	20240307	143.64	650	-11.54	20240826	236	143.64	20240307	650	-11.54	20240826	236	143.64	20240307	0.00	N	115530	100	67 억		506048	N	N	0	N	00	N
154	20241002	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-16	5	-2.79	159892839	280127	59.52	566	590	555	746	402	574	570.79	0.74	0	-53788	610	592	556	538	502	601	547	68	172	100	370	1	1	67963000	379	93.00	3.36	12	0.41	6.00	166.00	650	20240826	-14.15	236	20240307	136.44	650	-14.15	20240826	236	136.44	20240307	650	-14.15	20240826	236	136.44	20240307	0.00	N	115530	100	67 억		506048	N	N	0	N	00	N
155	20241002	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-11	5	-1.92	138921680	242760	51.58	566	590	555	746	402	574	572.26	0.74	0	-30385	610	592	556	538	502	601	547	68	172	100	370	1	1	67963000	383	93.83	3.39	12	0.36	6.00	166.00	650	20240826	-13.38	236	20240307	138.56	650	-13.38	20240826	236	138.56	20240307	650	-13.38	20240826	236	138.56	20240307	0.00	N	115530	100	67 억		506048	N	N	0	N	00	N
156	20241002	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-4	5	-0.70	119696521	208743	44.35	566	590	555	746	402	574	573.42	0.74	0	-27846	610	592	556	538	502	601	547	68	172	100	370	1	1	67963000	387	95.00	3.43	12	0.31	6.00	166.00	650	20240826	-12.31	236	20240307	141.53	650	-12.31	20240826	236	141.53	20240307	650	-12.31	20240826	236	141.53	20240307	0.00	N	115530	100	67 억		506048	N	N	0	N	00	N
157	20241002	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	-10	5	-1.74	116148037	202523	43.03	566	590	555	746	402	574	573.51	0.74	0	-24370	610	592	556	538	502	601	547	68	172	100	370	1	1	67963000	383	94.00	3.40	12	0.30	6.00	166.00	650	20240826	-13.23	236	20240307	138.98	650	-13.23	20240826	236	138.98	20240307	650	-13.23	20240826	236	138.98	20240307	0.00	N	115530	100	67 억		506048	N	N	0	N	00	N
158	20241002	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-9	5	-1.57	103623776	180379	38.33	566	590	555	746	402	574	574.48	0.74	0	-25809	610	592	556	538	502	601	547	68	172	100	370	1	1	67963000	384	94.17	3.40	12	0.27	6.00	166.00	650	20240826	-13.08	236	20240307	139.41	650	-13.08	20240826	236	139.41	20240307	650	-13.08	20240826	236	139.41	20240307	0.00	N	115530	100	67 억		506048	N	N	0	N	00	N
159	20241002	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	2	2	0.35	84464747	146752	31.18	566	590	555	746	402	574	575.56	0.74	0	-29158	610	592	556	538	502	601	547	68	172	100	370	1	1	67963000	391	96.00	3.47	12	0.22	6.00	166.00	650	20240826	-11.38	236	20240307	144.07	650	-11.38	20240826	236	144.07	20240307	650	-11.38	20240826	236	144.07	20240307	0.00	N	115530	100	67 억		506048	N	N	0	N	00	N
160	20241002	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	-10	5	-1.74	6607907	11696	2.49	566	574	564	746	402	574	564.93	0.74	0	-3722	610	592	556	538	502	601	547	68	172	100	370	1	1	67963000	383	94.00	3.40	12	0.02	6.00	166.00	650	20240826	-13.23	236	20240307	138.98	650	-13.23	20240826	236	138.98	20240307	650	-13.23	20240826	236	138.98	20240307	0.00	N	115530	100	67 억		506048	N	N	0	N	00	N