KissMeData/365590/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	161325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	-46	5	-4.91	163222033	181473	20.89	934	934	889	1216	656	936	899.43	4.53	0	6835	1041	988	924	871	807	1015	898	144	280	100	670	1	1	144447309	1286	-13.48	8.09	12	0.13	-66.00	110.00	1866	20231024	-52.30	839	20241028	6.08	1797	-50.47	20240123	839	6.08	20241028	1801	-50.58	20231128	839	6.08	20241028	0.25	N	365590	100	144 억		6546892	N	N	0	N	00	N
3	20241031	151347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	-46	5	-4.91	148328878	164734	18.97	934	934	890	1216	656	936	900.41	4.53	0	8915	1041	988	924	871	807	1015	898	144	280	100	670	1	1	144447309	1286	-13.48	8.09	12	0.11	-66.00	110.00	1866	20231024	-52.30	839	20241028	6.08	1797	-50.47	20240123	839	6.08	20241028	1801	-50.58	20231128	839	6.08	20241028	0.25	N	365590	100	144 억		6546892	N	N	0	N	00	N
4	20241031	141343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	905	-31	5	-3.31	69028596	76118	8.76	934	934	896	1216	656	936	906.86	4.53	0	-11531	1041	988	924	871	807	1015	898	144	280	100	670	1	1	144447309	1307	-13.71	8.23	12	0.05	-66.00	110.00	1866	20231024	-51.50	839	20241028	7.87	1797	-49.64	20240123	839	7.87	20241028	1801	-49.75	20231128	839	7.87	20241028	0.25	N	365590	100	144 억		6546892	N	N	0	N	00	N
5	20241031	131346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	909	-27	5	-2.88	60900633	67141	7.73	934	934	896	1216	656	936	907.06	4.53	0	-10655	1041	988	924	871	807	1015	898	144	280	100	670	1	1	144447309	1313	-13.77	8.26	12	0.05	-66.00	110.00	1866	20231024	-51.29	839	20241028	8.34	1797	-49.42	20240123	839	8.34	20241028	1801	-49.53	20231128	839	8.34	20241028	0.25	N	365590	100	144 억		6546892	N	N	0	N	00	N
6	20241031	121341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	906	-30	5	-3.21	48391137	53354	6.14	934	934	896	1216	656	936	906.98	4.53	0	-7480	1041	988	924	871	807	1015	898	144	280	100	670	1	1	144447309	1309	-13.73	8.24	12	0.04	-66.00	110.00	1866	20231024	-51.45	839	20241028	7.99	1797	-49.58	20240123	839	7.99	20241028	1801	-49.69	20231128	839	7.99	20241028	0.25	N	365590	100	144 억		6546892	N	N	0	N	00	N
7	20241031	111341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	908	-28	5	-2.99	46594532	51379	5.92	934	934	896	1216	656	936	906.88	4.53	0	-7255	1041	988	924	871	807	1015	898	144	280	100	670	1	1	144447309	1312	-13.76	8.25	12	0.04	-66.00	110.00	1866	20231024	-51.34	839	20241028	8.22	1797	-49.47	20240123	839	8.22	20241028	1801	-49.58	20231128	839	8.22	20241028	0.25	N	365590	100	144 억		6546892	N	N	0	N	00	N
8	20241031	101344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	902	-34	5	-3.63	34164874	37588	4.33	934	934	896	1216	656	936	908.93	4.53	0	-4646	1041	988	924	871	807	1015	898	144	280	100	670	1	1	144447309	1303	-13.67	8.20	12	0.03	-66.00	110.00	1866	20231024	-51.66	839	20241028	7.51	1797	-49.81	20240123	839	7.51	20241028	1801	-49.92	20231128	839	7.51	20241028	0.25	N	365590	100	144 억		6546892	N	N	0	N	00	N
9	20241031	091342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	933	-3	5	-0.32	4164303	4491	0.52	934	934	922	1216	656	936	927.26	4.53	0	-3244	1041	988	924	871	807	1015	898	144	280	100	670	1	1	144447309	1348	-14.14	8.48	12	0.00	-66.00	110.00	1866	20231024	-50.00	839	20241028	11.20	1797	-48.08	20240123	839	11.20	20241028	1801	-48.20	20231128	839	11.20	20241028	0.25	N	365590	100	144 억		6546892	N	N	0	N	00	N
10	20241030	161337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	936	66	2	7.59	806874362	864886	910.87	871	977	860	1131	609	870	932.93	4.49	0	62710	899	884	863	848	827	892	856	144	261	100	620	1	1	144447309	1352	-14.18	8.51	12	0.60	-66.00	110.00	1875	20231023	-50.08	839	20241028	11.56	1797	-47.91	20240123	839	11.56	20241028	1801	-48.03	20231128	839	11.56	20241028	0.25	N	365590	100	144 억		6479211	N	N	0	N	00	N
11	20241030	151410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	42	2	4.83	794260451	851313	896.57	871	977	860	1131	609	870	932.98	4.49	0	67705	899	884	863	848	827	892	856	144	261	100	620	1	1	144447309	1317	-13.82	8.29	12	0.59	-66.00	110.00	1875	20231023	-51.36	839	20241028	8.70	1797	-49.25	20240123	839	8.70	20241028	1801	-49.36	20231128	839	8.70	20241028	0.25	N	365590	100	144 억		6479211	N	N	0	N	00	N
12	20241030	141345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	61	2	7.01	707717495	757154	797.41	871	977	860	1131	609	870	934.71	4.49	0	33879	899	884	863	848	827	892	856	144	261	100	620	1	1	144447309	1345	-14.11	8.46	12	0.52	-66.00	110.00	1875	20231023	-50.35	839	20241028	10.97	1797	-48.19	20240123	839	10.97	20241028	1801	-48.31	20231128	839	10.97	20241028	0.25	N	365590	100	144 억		6479211	N	N	0	N	00	N
13	20241030	131352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	944	74	2	8.51	588888738	629108	662.55	871	977	860	1131	609	870	936.07	4.49	0	-44214	899	884	863	848	827	892	856	144	261	100	620	1	1	144447309	1364	-14.30	8.58	12	0.44	-66.00	110.00	1875	20231023	-49.65	839	20241028	12.51	1797	-47.47	20240123	839	12.51	20241028	1801	-47.58	20231128	839	12.51	20241028	0.25	N	365590	100	144 억		6479211	N	N	0	N	00	N
14	20241030	121409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	913	43	2	4.94	278685155	303365	319.49	871	958	860	1131	609	870	918.65	4.49	0	-19596	899	884	863	848	827	892	856	144	261	100	620	1	1	144447309	1319	-13.83	8.30	12	0.21	-66.00	110.00	1875	20231023	-51.31	839	20241028	8.82	1797	-49.19	20240123	839	8.82	20241028	1801	-49.31	20231128	839	8.82	20241028	0.25	N	365590	100	144 억		6479211	N	N	0	N	00	N
15	20241030	111347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	932	62	2	7.13	260178837	283292	298.35	871	958	860	1131	609	870	918.41	4.49	0	-20825	899	884	863	848	827	892	856	144	261	100	620	1	1	144447309	1346	-14.12	8.47	12	0.20	-66.00	110.00	1875	20231023	-50.29	839	20241028	11.08	1797	-48.14	20240123	839	11.08	20241028	1801	-48.25	20231128	839	11.08	20241028	0.25	N	365590	100	144 억		6479211	N	N	0	N	00	N
16	20241030	101337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	908	38	2	4.37	128240471	141406	148.92	871	958	860	1131	609	870	906.90	4.49	0	-9552	899	884	863	848	827	892	856	144	261	100	620	1	1	144447309	1312	-13.76	8.25	12	0.10	-66.00	110.00	1875	20231023	-51.57	839	20241028	8.22	1797	-49.47	20240123	839	8.22	20241028	1801	-49.58	20231128	839	8.22	20241028	0.25	N	365590	100	144 억		6479211	N	N	0	N	00	N
17	20241030	091345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	879	9	2	1.03	13759627	15793	16.63	871	879	860	1131	609	870	871.25	4.49	0	-6302	899	884	863	848	827	892	856	144	261	100	620	1	1	144447309	1270	-13.32	7.99	12	0.01	-66.00	110.00	1875	20231023	-53.12	839	20241028	4.77	1797	-51.09	20240123	839	4.77	20241028	1801	-51.19	20231128	839	4.77	20241028	0.25	N	365590	100	144 억		6479211	N	N	0	N	00	N
18	20241029	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	10	2	1.16	81281950	94952	81.57	861	878	842	1118	602	860	856.03	4.47	0	19679	892	875	857	840	822	884	849	144	258	100	610	1	1	144447309	1257	-13.18	7.91	12	0.07	-66.00	110.00	1875	20231023	-53.60	839	20241028	3.69	1797	-51.59	20240123	839	3.69	20241028	1801	-51.69	20231128	839	3.69	20241028	0.24	N	365590	100	144 억		6459532	N	N	0	N	00	N
19	20241029	151314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	873	13	2	1.51	77159431	90190	77.48	861	878	842	1118	602	860	855.52	4.47	0	16540	892	875	857	840	822	884	849	144	258	100	610	1	1	144447309	1261	-13.23	7.94	12	0.06	-66.00	110.00	1875	20231023	-53.44	839	20241028	4.05	1797	-51.42	20240123	839	4.05	20241028	1801	-51.53	20231128	839	4.05	20241028	0.24	N	365590	100	144 억		6459532	N	N	0	N	00	N
20	20241029	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	869	9	2	1.05	68168485	79889	68.63	861	878	842	1118	602	860	853.29	4.47	0	14277	892	875	857	840	822	884	849	144	258	100	610	1	1	144447309	1255	-13.17	7.90	12	0.06	-66.00	110.00	1875	20231023	-53.65	839	20241028	3.58	1797	-51.64	20240123	839	3.58	20241028	1801	-51.75	20231128	839	3.58	20241028	0.24	N	365590	100	144 억		6459532	N	N	0	N	00	N
21	20241029	131303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	868	8	2	0.93	58226924	68488	58.84	861	869	842	1118	602	860	850.18	4.47	0	12763	892	875	857	840	822	884	849	144	258	100	610	1	1	144447309	1254	-13.15	7.89	12	0.05	-66.00	110.00	1875	20231023	-53.71	839	20241028	3.46	1797	-51.70	20240123	839	3.46	20241028	1801	-51.80	20231128	839	3.46	20241028	0.24	N	365590	100	144 억		6459532	N	N	0	N	00	N
22	20241029	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-4	5	-0.47	51856941	61082	52.47	861	861	842	1118	602	860	848.97	4.47	0	12445	892	875	857	840	822	884	849	144	258	100	610	1	1	144447309	1236	-12.97	7.78	12	0.04	-66.00	110.00	1875	20231023	-54.35	839	20241028	2.03	1797	-52.37	20240123	839	2.03	20241028	1801	-52.47	20231128	839	2.03	20241028	0.24	N	365590	100	144 억		6459532	N	N	0	N	00	N
23	20241029	111326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	852	-8	5	-0.93	34995088	41323	35.50	861	861	842	1118	602	860	846.87	4.47	0	4227	892	875	857	840	822	884	849	144	258	100	610	1	1	144447309	1231	-12.91	7.75	12	0.03	-66.00	110.00	1875	20231023	-54.56	839	20241028	1.55	1797	-52.59	20240123	839	1.55	20241028	1801	-52.69	20231128	839	1.55	20241028	0.24	N	365590	100	144 억		6459532	N	N	0	N	00	N
24	20241029	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-4	5	-0.47	32502586	38398	32.99	861	861	842	1118	602	860	846.47	4.47	0	4081	892	875	857	840	822	884	849	144	258	100	610	1	1	144447309	1236	-12.97	7.78	12	0.03	-66.00	110.00	1875	20231023	-54.35	839	20241028	2.03	1797	-52.37	20240123	839	2.03	20241028	1801	-52.47	20231128	839	2.03	20241028	0.24	N	365590	100	144 억		6459532	N	N	0	N	00	N
25	20241028	161249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	860	13	2	1.53	98752369	116403	63.49	850	874	839	1101	593	847	848.37	4.46	0	10422	912	879	863	830	814	871	822	144	254	100	600	1	1	144447309	1242	-13.03	7.82	12	0.08	-66.00	110.00	1939	20231019	-55.65	839	20241028	2.50	1797	-52.14	20240123	839	2.50	20241028	1801	-52.25	20231128	839	2.50	20241028	0.25	N	365590	100	144 억		6449110	N	N	0	N	00	N
26	20241028	151259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	856	9	2	1.06	91423493	107779	58.79	850	874	839	1101	593	847	848.25	4.46	0	11064	912	879	863	830	814	871	822	144	254	100	600	1	1	144447309	1236	-12.97	7.78	12	0.07	-66.00	110.00	1939	20231019	-55.85	839	20241028	2.03	1797	-52.37	20240123	839	2.03	20241028	1801	-52.47	20231128	839	2.03	20241028	0.25	N	365590	100	144 억		6449110	N	N	0	N	00	N
27	20241028	141301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	859	12	2	1.42	79897437	94333	51.45	850	874	839	1101	593	847	846.97	4.46	0	8424	912	879	863	830	814	871	822	144	254	100	600	1	1	144447309	1241	-13.02	7.81	12	0.07	-66.00	110.00	1939	20231019	-55.70	839	20241028	2.38	1797	-52.20	20240123	839	2.38	20241028	1801	-52.30	20231128	839	2.38	20241028	0.25	N	365590	100	144 억		6449110	N	N	0	N	00	N
28	20241028	131254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	847	0	3	0.00	60783386	71972	39.26	850	874	839	1101	593	847	844.54	4.46	0	2160	912	879	863	830	814	871	822	144	254	100	600	1	1	144447309	1223	-12.83	7.70	12	0.05	-66.00	110.00	1939	20231019	-56.32	839	20241028	0.95	1797	-52.87	20240123	839	0.95	20241028	1801	-52.97	20231128	839	0.95	20241028	0.25	N	365590	100	144 억		6449110	N	N	0	N	00	N
29	20241028	121255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	846	-1	5	-0.12	47248109	55921	30.50	850	874	840	1101	593	847	844.91	4.46	0	1112	912	879	863	830	814	871	822	144	254	100	600	1	1	144447309	1222	-12.82	7.69	12	0.04	-66.00	110.00	1939	20231019	-56.37	840	20241028	0.71	1797	-52.92	20240123	840	0.71	20241028	1801	-53.03	20231128	840	0.71	20241028	0.25	N	365590	100	144 억		6449110	N	N	0	N	00	N
30	20241028	111051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	841	-6	5	-0.71	34244291	40482	22.08	850	874	840	1101	593	847	845.91	4.46	0	-1342	912	879	863	830	814	871	822	144	254	100	600	1	1	144447309	1215	-12.74	7.65	12	0.03	-66.00	110.00	1939	20231019	-56.63	840	20241028	0.12	1797	-53.20	20240123	840	0.12	20241028	1801	-53.30	20231128	840	0.12	20241028	0.25	N	365590	100	144 억		6449110	N	N	0	N	00	N
31	20241028	101241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	847	0	3	0.00	24968885	29459	16.07	850	874	840	1101	593	847	847.58	4.46	0	-2898	912	879	863	830	814	871	822	144	254	100	600	1	1	144447309	1223	-12.83	7.70	12	0.02	-66.00	110.00	1939	20231019	-56.32	840	20241028	0.83	1797	-52.87	20240123	840	0.83	20241028	1801	-52.97	20231128	840	0.83	20241028	0.25	N	365590	100	144 억		6449110	N	N	0	N	00	N
32	20241028	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	853	6	2	0.71	11741113	13780	7.52	850	874	847	1101	593	847	852.04	4.46	0	-3911	912	879	863	830	814	871	822	144	254	100	600	1	1	144447309	1232	-12.92	7.75	12	0.01	-66.00	110.00	1939	20231019	-56.01	845	20241023	0.95	1797	-52.53	20240123	845	0.95	20241023	1801	-52.64	20231128	845	0.95	20241023	0.25	N	365590	100	144 억		6449110	N	N	0	N	00	N
33	20241025	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	847	-35	5	-3.97	158009064	183341	333.89	896	896	847	1146	618	882	861.85	4.47	0	-12647	895	888	875	868	855	892	872	144	264	100	630	1	1	144447309	1223	-12.83	7.70	12	0.13	-66.00	110.00	1958	20231018	-56.74	845	20241023	0.24	1797	-52.87	20240123	845	0.24	20241023	1838	-53.92	20231025	845	0.24	20241023	0.25	N	365590	100	144 억		6461678	N	N	0	N	00	N
34	20241025	151257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	854	-28	5	-3.17	145336292	168519	306.89	896	896	848	1146	618	882	862.43	4.47	0	-8122	895	888	875	868	855	892	872	144	264	100	630	1	1	144447309	1234	-12.94	7.76	12	0.12	-66.00	110.00	1958	20231018	-56.38	845	20241023	1.07	1797	-52.48	20240123	845	1.07	20241023	1838	-53.54	20231025	845	1.07	20241023	0.25	N	365590	100	144 억		6461678	N	N	0	N	00	N
35	20241025	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-26	5	-2.95	86078107	98959	180.22	896	896	856	1146	618	882	869.84	4.47	0	-7987	895	888	875	868	855	892	872	144	264	100	630	1	1	144447309	1236	-12.97	7.78	12	0.07	-66.00	110.00	1958	20231018	-56.28	845	20241023	1.30	1797	-52.37	20240123	845	1.30	20241023	1838	-53.43	20231025	845	1.30	20241023	0.25	N	365590	100	144 억		6461678	N	N	0	N	00	N
36	20241025	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	-12	5	-1.36	58117540	66465	121.04	896	896	865	1146	618	882	874.41	4.47	0	-10434	895	888	875	868	855	892	872	144	264	100	630	1	1	144447309	1257	-13.18	7.91	12	0.05	-66.00	110.00	1958	20231018	-55.57	845	20241023	2.96	1797	-51.59	20240123	845	2.96	20241023	1838	-52.67	20231025	845	2.96	20241023	0.25	N	365590	100	144 억		6461678	N	N	0	N	00	N
37	20241025	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	-12	5	-1.36	53994272	61714	112.39	896	896	865	1146	618	882	874.91	4.47	0	-10274	895	888	875	868	855	892	872	144	264	100	630	1	1	144447309	1257	-13.18	7.91	12	0.04	-66.00	110.00	1958	20231018	-55.57	845	20241023	2.96	1797	-51.59	20240123	845	2.96	20241023	1838	-52.67	20231025	845	2.96	20241023	0.25	N	365590	100	144 억		6461678	N	N	0	N	00	N
38	20241025	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	868	-14	5	-1.59	42517081	48481	88.29	896	896	868	1146	618	882	876.98	4.47	0	-10434	895	888	875	868	855	892	872	144	264	100	630	1	1	144447309	1254	-13.15	7.89	12	0.03	-66.00	110.00	1958	20231018	-55.67	845	20241023	2.72	1797	-51.70	20240123	845	2.72	20241023	1838	-52.77	20231025	845	2.72	20241023	0.25	N	365590	100	144 억		6461678	N	N	0	N	00	N
39	20241025	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	884	2	2	0.23	28019797	31872	58.04	896	896	875	1146	618	882	879.14	4.47	0	-6033	895	888	875	868	855	892	872	144	264	100	630	1	1	144447309	1277	-13.39	8.04	12	0.02	-66.00	110.00	1958	20231018	-54.85	845	20241023	4.62	1797	-50.81	20240123	845	4.62	20241023	1838	-51.90	20231025	845	4.62	20241023	0.25	N	365590	100	144 억		6461678	N	N	0	N	00	N
40	20241025	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	8	2	0.91	731234	818	1.49	896	896	884	1146	618	882	893.93	4.47	0	-637	895	888	875	868	855	892	872	144	264	100	630	1	1	144447309	1286	-13.48	8.09	12	0.00	-66.00	110.00	1958	20231018	-54.55	845	20241023	5.33	1797	-50.47	20240123	845	5.33	20241023	1838	-51.58	20231025	845	5.33	20241023	0.25	N	365590	100	144 억		6461678	N	N	0	N	00	N
41	20241024	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	882	3	2	0.34	48163100	54891	31.62	879	882	862	1142	616	879	877.43	4.48	0	-10787	907	893	869	855	831	900	862	144	263	100	630	1	1	144447309	1274	-13.36	8.02	12	0.04	-66.00	110.00	1966	20231017	-55.14	845	20241023	4.38	1797	-50.92	20240123	845	4.38	20241023	1866	-52.73	20231024	845	4.38	20241023	0.25	N	365590	100	144 억		6472381	N	N	0	N	00	N
42	20241024	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	880	1	2	0.11	46645790	53167	30.63	879	882	862	1142	616	879	877.34	4.48	0	-10348	907	893	869	855	831	900	862	144	263	100	630	1	1	144447309	1271	-13.33	8.00	12	0.04	-66.00	110.00	1966	20231017	-55.24	845	20241023	4.14	1797	-51.03	20240123	845	4.14	20241023	1866	-52.84	20231024	845	4.14	20241023	0.25	N	365590	100	144 억		6472381	N	N	0	N	00	N
43	20241024	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	871	-8	5	-0.91	20599623	23535	13.56	879	881	862	1142	616	879	875.28	4.48	0	-3470	907	893	869	855	831	900	862	144	263	100	630	1	1	144447309	1258	-13.20	7.92	12	0.02	-66.00	110.00	1966	20231017	-55.70	845	20241023	3.08	1797	-51.53	20240123	845	3.08	20241023	1866	-53.32	20231024	845	3.08	20241023	0.25	N	365590	100	144 억		6472381	N	N	0	N	00	N
44	20241024	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	879	0	3	0.00	15309990	17459	10.06	879	881	862	1142	616	879	876.91	4.48	0	-2785	907	893	869	855	831	900	862	144	263	100	630	1	1	144447309	1270	-13.32	7.99	12	0.01	-66.00	110.00	1966	20231017	-55.29	845	20241023	4.02	1797	-51.09	20240123	845	4.02	20241023	1866	-52.89	20231024	845	4.02	20241023	0.25	N	365590	100	144 억		6472381	N	N	0	N	00	N
45	20241024	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	877	-2	5	-0.23	10823565	12332	7.10	879	881	862	1142	616	879	877.68	4.48	0	-2543	907	893	869	855	831	900	862	144	263	100	630	1	1	144447309	1267	-13.29	7.97	12	0.01	-66.00	110.00	1966	20231017	-55.39	845	20241023	3.79	1797	-51.20	20240123	845	3.79	20241023	1866	-53.00	20231024	845	3.79	20241023	0.25	N	365590	100	144 억		6472381	N	N	0	N	00	N
46	20241024	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	874	-5	5	-0.57	8409714	9586	5.52	879	881	862	1142	616	879	877.29	4.48	0	-2844	907	893	869	855	831	900	862	144	263	100	630	1	1	144447309	1262	-13.24	7.95	12	0.01	-66.00	110.00	1966	20231017	-55.54	845	20241023	3.43	1797	-51.36	20240123	845	3.43	20241023	1866	-53.16	20231024	845	3.43	20241023	0.25	N	365590	100	144 억		6472381	N	N	0	N	00	N
47	20241024	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	875	-4	5	-0.46	2490045	2842	1.64	879	881	862	1142	616	879	876.16	4.48	0	-1967	907	893	869	855	831	900	862	144	263	100	630	1	1	144447309	1264	-13.26	7.95	12	0.00	-66.00	110.00	1966	20231017	-55.49	845	20241023	3.55	1797	-51.31	20240123	845	3.55	20241023	1866	-53.11	20231024	845	3.55	20241023	0.25	N	365590	100	144 억		6472381	N	N	0	N	00	N
48	20241024	091323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	876	-3	5	-0.34	947091	1078	0.62	879	881	862	1142	616	879	878.56	4.48	0	-814	907	893	869	855	831	900	862	144	263	100	630	1	1	144447309	1265	-13.27	7.96	12	0.00	-66.00	110.00	1966	20231017	-55.44	845	20241023	3.67	1797	-51.25	20240123	845	3.67	20241023	1866	-53.05	20231024	845	3.67	20241023	0.25	N	365590	100	144 억		6472381	N	N	0	N	00	N
49	20241023	161236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	879	7	2	0.80	148803014	173572	83.69	868	883	845	1133	611	872	857.27	4.47	0	19536	928	899	879	850	830	890	841	144	261	100	620	1	1	144447309	1270	-13.32	7.99	12	0.12	-66.00	110.00	1966	20231017	-55.29	845	20241023	4.02	1797	-51.09	20240123	845	4.02	20241023	1875	-53.12	20231023	845	4.02	20241023	0.25	N	365590	100	144 억		6451186	N	N	0	N	00	N
50	20241023	151302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	880	8	2	0.92	148196542	172882	83.35	868	883	845	1133	611	872	857.21	4.47	0	19554	928	899	879	850	830	890	841	144	261	100	620	1	1	144447309	1271	-13.33	8.00	12	0.12	-66.00	110.00	1966	20231017	-55.24	845	20241023	4.14	1797	-51.03	20240123	845	4.14	20241023	1875	-53.07	20231023	845	4.14	20241023	0.25	N	365590	100	144 억		6451186	N	N	0	N	00	N
51	20241023	141307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	874	2	2	0.23	143715999	167781	80.89	868	874	845	1133	611	872	856.57	4.47	0	20121	928	899	879	850	830	890	841	144	261	100	620	1	1	144447309	1262	-13.24	7.95	12	0.12	-66.00	110.00	1966	20231017	-55.54	845	20241023	3.43	1797	-51.36	20240123	845	3.43	20241023	1875	-53.39	20231023	845	3.43	20241023	0.25	N	365590	100	144 억		6451186	N	N	0	N	00	N
52	20241023	131248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	867	-5	5	-0.57	115107989	134801	64.99	868	872	845	1133	611	872	853.91	4.47	0	7488	928	899	879	850	830	890	841	144	261	100	620	1	1	144447309	1252	-13.14	7.88	12	0.09	-66.00	110.00	1966	20231017	-55.90	845	20241023	2.60	1797	-51.75	20240123	845	2.60	20241023	1875	-53.76	20231023	845	2.60	20241023	0.25	N	365590	100	144 억		6451186	N	N	0	N	00	N
53	20241023	121243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	863	-9	5	-1.03	58997126	69046	33.29	868	872	845	1133	611	872	854.46	4.47	0	5239	928	899	879	850	830	890	841	144	261	100	620	1	1	144447309	1247	-13.08	7.85	12	0.05	-66.00	110.00	1966	20231017	-56.10	845	20241023	2.13	1797	-51.98	20240123	845	2.13	20241023	1875	-53.97	20231023	845	2.13	20241023	0.25	N	365590	100	144 억		6451186	N	N	0	N	00	N
54	20241023	111237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	860	-12	5	-1.38	54584809	63925	30.82	868	872	845	1133	611	872	853.89	4.47	0	6457	928	899	879	850	830	890	841	144	261	100	620	1	1	144447309	1242	-13.03	7.82	12	0.04	-66.00	110.00	1966	20231017	-56.26	845	20241023	1.78	1797	-52.14	20240123	845	1.78	20241023	1875	-54.13	20231023	845	1.78	20241023	0.25	N	365590	100	144 억		6451186	N	N	0	N	00	N
55	20241023	101241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	858	-14	5	-1.61	26726891	31300	15.09	868	872	845	1133	611	872	853.89	4.47	0	-4592	928	899	879	850	830	890	841	144	261	100	620	1	1	144447309	1239	-13.00	7.80	12	0.02	-66.00	110.00	1966	20231017	-56.36	845	20241023	1.54	1797	-52.25	20240123	845	1.54	20241023	1875	-54.24	20231023	845	1.54	20241023	0.25	N	365590	100	144 억		6451186	N	N	0	N	00	N
56	20241023	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-6	5	-0.69	2684001	3095	1.49	868	872	860	1133	611	872	867.21	4.47	0	-934	928	899	879	850	830	890	841	144	261	100	620	1	1	144447309	1251	-13.12	7.87	12	0.00	-66.00	110.00	1966	20231017	-55.95	859	20241022	0.81	1797	-51.81	20240123	859	0.81	20241022	1875	-53.81	20231023	859	0.81	20241022	0.25	N	365590	100	144 억		6451186	N	N	0	N	00	N
57	20241022	161226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	872	-18	5	-2.02	181212370	207407	100.88	883	908	859	1157	623	890	873.70	4.47	0	-6837	926	908	894	876	862	901	869	144	267	100	640	1	1	144447309	1260	-13.21	7.93	12	0.14	-66.00	110.00	1981	20231013	-55.98	859	20241022	1.51	1797	-51.47	20240123	859	1.51	20241022	1875	-53.49	20231023	859	1.51	20241022	0.25	N	365590	100	144 억		6457938	N	N	0	N	00	N
58	20241022	151243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	872	-18	5	-2.02	180578006	206679	100.52	883	908	859	1157	623	890	873.71	4.47	0	-6342	926	908	894	876	862	901	869	144	267	100	640	1	1	144447309	1260	-13.21	7.93	12	0.14	-66.00	110.00	1981	20231013	-55.98	859	20241022	1.51	1797	-51.47	20240123	859	1.51	20241022	1875	-53.49	20231023	859	1.51	20241022	0.25	N	365590	100	144 억		6457938	N	N	0	N	00	N
59	20241022	141242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	876	-14	5	-1.57	153800690	175633	85.42	883	908	861	1157	623	890	875.69	4.47	0	-10289	926	908	894	876	862	901	869	144	267	100	640	1	1	144447309	1265	-13.27	7.96	12	0.12	-66.00	110.00	1981	20231013	-55.78	861	20241022	1.74	1797	-51.25	20240123	861	1.74	20241022	1875	-53.28	20231023	861	1.74	20241022	0.25	N	365590	100	144 억		6457938	N	N	0	N	00	N
60	20241022	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	-20	5	-2.25	124974464	142327	69.23	883	908	868	1157	623	890	878.08	4.47	0	-5634	926	908	894	876	862	901	869	144	267	100	640	1	1	144447309	1257	-13.18	7.91	12	0.10	-66.00	110.00	1981	20231013	-56.08	867	20240911	0.35	1797	-51.59	20240123	867	0.35	20240911	1875	-53.60	20231023	867	0.35	20240911	0.25	N	365590	100	144 억		6457938	N	N	0	N	00	N
61	20241022	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	886	-4	5	-0.45	111785239	127184	61.86	883	908	869	1157	623	890	878.93	4.47	0	-5847	926	908	894	876	862	901	869	144	267	100	640	1	1	144447309	1280	-13.42	8.05	12	0.09	-66.00	110.00	1981	20231013	-55.28	867	20240911	2.19	1797	-50.70	20240123	867	2.19	20240911	1875	-52.75	20231023	867	2.19	20240911	0.25	N	365590	100	144 억		6457938	N	N	0	N	00	N
62	20241022	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	880	-10	5	-1.12	54873649	62131	30.22	883	908	870	1157	623	890	883.19	4.47	0	-7752	926	908	894	876	862	901	869	144	267	100	640	1	1	144447309	1271	-13.33	8.00	12	0.04	-66.00	110.00	1981	20231013	-55.58	867	20240911	1.50	1797	-51.03	20240123	867	1.50	20240911	1875	-53.07	20231023	867	1.50	20240911	0.25	N	365590	100	144 억		6457938	N	N	0	N	00	N
63	20241022	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	880	-10	5	-1.12	40000897	45134	21.95	883	908	880	1157	623	890	886.27	4.47	0	-6192	926	908	894	876	862	901	869	144	267	100	640	1	1	144447309	1271	-13.33	8.00	12	0.03	-66.00	110.00	1981	20231013	-55.58	867	20240911	1.50	1797	-51.03	20240123	867	1.50	20240911	1875	-53.07	20231023	867	1.50	20240911	0.25	N	365590	100	144 억		6457938	N	N	0	N	00	N
64	20241022	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	887	-3	5	-0.34	2856208	3230	1.57	883	887	883	1157	623	890	884.27	4.47	0	-1135	926	908	894	876	862	901	869	144	267	100	640	1	1	144447309	1281	-13.44	8.06	12	0.00	-66.00	110.00	1981	20231013	-55.22	867	20240911	2.31	1797	-50.64	20240123	867	2.31	20240911	1875	-52.69	20231023	867	2.31	20240911	0.25	N	365590	100	144 억		6457938	N	N	0	N	00	N
65	20241021	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	-10	5	-1.11	181263432	203878	281.90	900	912	880	1170	630	900	889.08	4.48	0	-6806	939	919	909	889	879	914	884	144	270	100	640	1	1	144447309	1286	-13.48	8.09	12	0.14	-66.00	110.00	2060	20231012	-56.80	867	20240911	2.65	1797	-50.47	20240123	867	2.65	20240911	1875	-52.53	20231023	867	2.65	20240911	0.24	N	365590	100	144 억		6464744	N	N	0	N	00	N
66	20241021	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	884	-16	5	-1.78	173903016	195589	270.44	900	912	880	1170	630	900	889.12	4.48	0	-3637	939	919	909	889	879	914	884	144	270	100	640	1	1	144447309	1277	-13.39	8.04	12	0.14	-66.00	110.00	2060	20231012	-57.09	867	20240911	1.96	1797	-50.81	20240123	867	1.96	20240911	1875	-52.85	20231023	867	1.96	20240911	0.24	N	365590	100	144 억		6464744	N	N	0	N	00	N
67	20241021	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	885	-15	5	-1.67	164251811	184683	255.36	900	912	880	1170	630	900	889.37	4.48	0	-1656	939	919	909	889	879	914	884	144	270	100	640	1	1	144447309	1278	-13.41	8.05	12	0.13	-66.00	110.00	2060	20231012	-57.04	867	20240911	2.08	1797	-50.75	20240123	867	2.08	20240911	1875	-52.80	20231023	867	2.08	20240911	0.24	N	365590	100	144 억		6464744	N	N	0	N	00	N
68	20241021	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	896	-4	5	-0.44	152459445	171380	236.97	900	912	880	1170	630	900	889.60	4.48	0	-1973	939	919	909	889	879	914	884	144	270	100	640	1	1	144447309	1294	-13.58	8.15	12	0.12	-66.00	110.00	2060	20231012	-56.50	867	20240911	3.34	1797	-50.14	20240123	867	3.34	20240911	1875	-52.21	20231023	867	3.34	20240911	0.24	N	365590	100	144 억		6464744	N	N	0	N	00	N
69	20241021	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	889	-11	5	-1.22	148581440	167020	230.94	900	912	880	1170	630	900	889.60	4.48	0	-1654	939	919	909	889	879	914	884	144	270	100	640	1	1	144447309	1284	-13.47	8.08	12	0.12	-66.00	110.00	2060	20231012	-56.84	867	20240911	2.54	1797	-50.53	20240123	867	2.54	20240911	1875	-52.59	20231023	867	2.54	20240911	0.24	N	365590	100	144 억		6464744	N	N	0	N	00	N
70	20241021	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	898	-2	5	-0.22	61083158	68603	94.86	900	912	880	1170	630	900	890.39	4.48	0	-2646	939	919	909	889	879	914	884	144	270	100	640	1	1	144447309	1297	-13.61	8.16	12	0.05	-66.00	110.00	2060	20231012	-56.41	867	20240911	3.58	1797	-50.03	20240123	867	3.58	20240911	1875	-52.11	20231023	867	3.58	20240911	0.24	N	365590	100	144 억		6464744	N	N	0	N	00	N
71	20241021	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	12	2	1.33	42897275	48310	66.80	900	912	880	1170	630	900	887.96	4.48	0	-1845	939	919	909	889	879	914	884	144	270	100	640	1	1	144447309	1317	-13.82	8.29	12	0.03	-66.00	110.00	2060	20231012	-55.73	867	20240911	5.19	1797	-49.25	20240123	867	5.19	20240911	1875	-51.36	20231023	867	5.19	20240911	0.24	N	365590	100	144 억		6464744	N	N	0	N	00	N
72	20241021	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	-10	5	-1.11	8025279	8991	12.43	900	901	890	1170	630	900	892.59	4.48	0	-4621	939	919	909	889	879	914	884	144	270	100	640	1	1	144447309	1286	-13.48	8.09	12	0.01	-66.00	110.00	2060	20231012	-56.80	867	20240911	2.65	1797	-50.47	20240123	867	2.65	20240911	1875	-52.53	20231023	867	2.65	20240911	0.24	N	365590	100	144 억		6464744	N	N	0	N	00	N
73	20241018	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	900	-13	5	-1.42	61676506	68073	81.11	929	929	899	1186	640	913	906.41	4.48	0	-6044	943	928	914	899	885	935	906	144	273	100	650	1	1	144447309	1300	-13.64	8.18	12	0.05	-66.00	110.00	2060	20231012	-56.31	867	20240911	3.81	1797	-49.92	20240123	867	3.81	20240911	1958	-54.03	20231018	867	3.81	20240911	0.24	N	365590	100	144 억		6470788	N	N	0	N	00	N
74	20241018	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	-1	5	-0.11	53685141	59194	70.53	929	929	899	1186	640	913	906.94	4.48	0	-1178	943	928	914	899	885	935	906	144	273	100	650	1	1	144447309	1317	-13.82	8.29	12	0.04	-66.00	110.00	2060	20231012	-55.73	867	20240911	5.19	1797	-49.25	20240123	867	5.19	20240911	1958	-53.42	20231018	867	5.19	20240911	0.24	N	365590	100	144 억		6470788	N	N	0	N	00	N
75	20241018	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	903	-10	5	-1.10	50925638	56147	66.90	929	929	899	1186	640	913	907.01	4.48	0	1131	943	928	914	899	885	935	906	144	273	100	650	1	1	144447309	1304	-13.68	8.21	12	0.04	-66.00	110.00	2060	20231012	-56.17	867	20240911	4.15	1797	-49.75	20240123	867	4.15	20240911	1958	-53.88	20231018	867	4.15	20240911	0.24	N	365590	100	144 억		6470788	N	N	0	N	00	N
76	20241018	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	910	-3	5	-0.33	42037542	46330	55.20	929	929	899	1186	640	913	907.35	4.48	0	248	943	928	914	899	885	935	906	144	273	100	650	1	1	144447309	1314	-13.79	8.27	12	0.03	-66.00	110.00	2060	20231012	-55.83	867	20240911	4.96	1797	-49.36	20240123	867	4.96	20240911	1958	-53.52	20231018	867	4.96	20240911	0.24	N	365590	100	144 억		6470788	N	N	0	N	00	N
77	20241018	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	916	3	2	0.33	22254060	24373	29.04	929	929	909	1186	640	913	913.06	4.48	0	-4187	943	928	914	899	885	935	906	144	273	100	650	1	1	144447309	1323	-13.88	8.33	12	0.02	-66.00	110.00	2060	20231012	-55.53	867	20240911	5.65	1797	-49.03	20240123	867	5.65	20240911	1958	-53.22	20231018	867	5.65	20240911	0.24	N	365590	100	144 억		6470788	N	N	0	N	00	N
78	20241018	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	913	0	3	0.00	18122887	19849	23.65	929	929	909	1186	640	913	913.04	4.48	0	-4310	943	928	914	899	885	935	906	144	273	100	650	1	1	144447309	1319	-13.83	8.30	12	0.01	-66.00	110.00	2060	20231012	-55.68	867	20240911	5.31	1797	-49.19	20240123	867	5.31	20240911	1958	-53.37	20231018	867	5.31	20240911	0.24	N	365590	100	144 억		6470788	N	N	0	N	00	N
79	20241018	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	918	5	2	0.55	6647936	7279	8.67	929	929	909	1186	640	913	913.30	4.48	0	-2925	943	928	914	899	885	935	906	144	273	100	650	1	1	144447309	1326	-13.91	8.35	12	0.01	-66.00	110.00	2060	20231012	-55.44	867	20240911	5.88	1797	-48.91	20240123	867	5.88	20240911	1958	-53.12	20231018	867	5.88	20240911	0.24	N	365590	100	144 억		6470788	N	N	0	N	00	N
80	20241018	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	911	-2	5	-0.22	934707	1017	1.21	929	929	909	1186	640	913	919.08	4.48	0	-879	943	928	914	899	885	935	906	144	273	100	650	1	1	144447309	1316	-13.80	8.28	12	0.00	-66.00	110.00	2060	20231012	-55.78	867	20240911	5.07	1797	-49.30	20240123	867	5.07	20240911	1958	-53.47	20231018	867	5.07	20240911	0.24	N	365590	100	144 억		6470788	N	N	0	N	00	N
81	20241017	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	913	10	2	1.11	77022967	83926	87.73	900	929	900	1173	633	903	917.75	4.48	0	6305	928	915	905	892	882	910	887	144	270	100	650	1	1	144447309	1319	-13.83	8.30	12	0.06	-66.00	110.00	2060	20231012	-55.68	867	20240911	5.31	1797	-49.19	20240123	867	5.31	20240911	1966	-53.56	20231017	867	5.31	20240911	0.24	N	365590	100	144 억		6465483	N	N	0	N	00	N
82	20241017	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	920	17	2	1.88	73480710	80057	83.68	900	929	900	1173	633	903	917.85	4.48	0	5786	928	915	905	892	882	910	887	144	270	100	650	1	1	144447309	1329	-13.94	8.36	12	0.06	-66.00	110.00	2060	20231012	-55.34	867	20240911	6.11	1797	-48.80	20240123	867	6.11	20240911	1966	-53.20	20231017	867	6.11	20240911	0.24	N	365590	100	144 억		6465483	N	N	0	N	00	N
83	20241017	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	924	21	2	2.33	70431140	76740	80.22	900	929	900	1173	633	903	917.79	4.48	0	4786	928	915	905	892	882	910	887	144	270	100	650	1	1	144447309	1335	-14.00	8.40	12	0.05	-66.00	110.00	2060	20231012	-55.15	867	20240911	6.57	1797	-48.58	20240123	867	6.57	20240911	1966	-53.00	20231017	867	6.57	20240911	0.24	N	365590	100	144 억		6465483	N	N	0	N	00	N
84	20241017	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	919	16	2	1.77	66180127	72123	75.39	900	929	900	1173	633	903	917.60	4.48	0	1737	928	915	905	892	882	910	887	144	270	100	650	1	1	144447309	1327	-13.92	8.35	12	0.05	-66.00	110.00	2060	20231012	-55.39	867	20240911	6.00	1797	-48.86	20240123	867	6.00	20240911	1966	-53.26	20231017	867	6.00	20240911	0.24	N	365590	100	144 억		6465483	N	N	0	N	00	N
85	20241017	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	910	7	2	0.78	43362107	47407	49.56	900	921	900	1173	633	903	914.68	4.48	0	-6166	928	915	905	892	882	910	887	144	270	100	650	1	1	144447309	1314	-13.79	8.27	12	0.03	-66.00	110.00	2060	20231012	-55.83	867	20240911	4.96	1797	-49.36	20240123	867	4.96	20240911	1966	-53.71	20231017	867	4.96	20240911	0.24	N	365590	100	144 억		6465483	N	N	0	N	00	N
86	20241017	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	917	14	2	1.55	34164565	37371	39.06	900	921	900	1173	633	903	914.20	4.48	0	-1018	928	915	905	892	882	910	887	144	270	100	650	1	1	144447309	1325	-13.89	8.34	12	0.03	-66.00	110.00	2060	20231012	-55.49	867	20240911	5.77	1797	-48.97	20240123	867	5.77	20240911	1966	-53.36	20231017	867	5.77	20240911	0.24	N	365590	100	144 억		6465483	N	N	0	N	00	N
87	20241017	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	916	13	2	1.44	23500596	25707	26.87	900	921	900	1173	633	903	914.17	4.48	0	-2954	928	915	905	892	882	910	887	144	270	100	650	1	1	144447309	1323	-13.88	8.33	12	0.02	-66.00	110.00	2060	20231012	-55.53	867	20240911	5.65	1797	-49.03	20240123	867	5.65	20240911	1966	-53.41	20231017	867	5.65	20240911	0.24	N	365590	100	144 억		6465483	N	N	0	N	00	N
88	20241017	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	919	16	2	1.77	3963667	4379	4.58	900	920	900	1173	633	903	905.15	4.48	0	-683	928	915	905	892	882	910	887	144	270	100	650	1	1	144447309	1327	-13.92	8.35	12	0.00	-66.00	110.00	2060	20231012	-55.39	867	20240911	6.00	1797	-48.86	20240123	867	6.00	20240911	1966	-53.26	20231017	867	6.00	20240911	0.24	N	365590	100	144 억		6465483	N	N	0	N	00	N
89	20241016	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	903	-9	5	-0.99	85191344	93944	84.07	912	918	895	1185	639	912	906.83	4.48	0	-2995	944	928	904	888	864	936	896	144	273	100	650	1	1	144447309	1304	-13.68	8.21	12	0.07	-66.00	110.00	2070	20231006	-56.38	867	20240911	4.15	1797	-49.75	20240123	867	4.15	20240911	1966	-54.07	20231017	867	4.15	20240911	0.25	N	365590	100	144 억		6468365	N	N	0	N	00	N
90	20241016	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	0	3	0.00	61307217	67512	60.42	912	918	895	1185	639	912	908.09	4.48	0	-4199	944	928	904	888	864	936	896	144	273	100	650	1	1	144447309	1317	-13.82	8.29	12	0.05	-66.00	110.00	2070	20231006	-55.94	867	20240911	5.19	1797	-49.25	20240123	867	5.19	20240911	1966	-53.61	20231017	867	5.19	20240911	0.25	N	365590	100	144 억		6468365	N	N	0	N	00	N
91	20241016	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	913	1	2	0.11	60717642	66866	59.84	912	918	895	1185	639	912	908.05	4.48	0	-4092	944	928	904	888	864	936	896	144	273	100	650	1	1	144447309	1319	-13.83	8.30	12	0.05	-66.00	110.00	2070	20231006	-55.89	867	20240911	5.31	1797	-49.19	20240123	867	5.31	20240911	1966	-53.56	20231017	867	5.31	20240911	0.25	N	365590	100	144 억		6468365	N	N	0	N	00	N
92	20241016	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	914	2	2	0.22	50661075	55863	49.99	912	918	895	1185	639	912	906.88	4.48	0	-8	944	928	904	888	864	936	896	144	273	100	650	1	1	144447309	1320	-13.85	8.31	12	0.04	-66.00	110.00	2070	20231006	-55.85	867	20240911	5.42	1797	-49.14	20240123	867	5.42	20240911	1966	-53.51	20231017	867	5.42	20240911	0.25	N	365590	100	144 억		6468365	N	N	0	N	00	N
93	20241016	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	914	2	2	0.22	49513439	54608	48.87	912	918	895	1185	639	912	906.71	4.48	0	82	944	928	904	888	864	936	896	144	273	100	650	1	1	144447309	1320	-13.85	8.31	12	0.04	-66.00	110.00	2070	20231006	-55.85	867	20240911	5.42	1797	-49.14	20240123	867	5.42	20240911	1966	-53.51	20231017	867	5.42	20240911	0.25	N	365590	100	144 억		6468365	N	N	0	N	00	N
94	20241016	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	910	-2	5	-0.22	28015116	30762	27.53	912	918	895	1185	639	912	910.71	4.48	0	525	944	928	904	888	864	936	896	144	273	100	650	1	1	144447309	1314	-13.79	8.27	12	0.02	-66.00	110.00	2070	20231006	-56.04	867	20240911	4.96	1797	-49.36	20240123	867	4.96	20240911	1966	-53.71	20231017	867	4.96	20240911	0.25	N	365590	100	144 억		6468365	N	N	0	N	00	N
95	20241016	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	907	-5	5	-0.55	1834731	2042	1.83	912	912	895	1185	639	912	898.50	4.48	0	494	944	928	904	888	864	936	896	144	273	100	650	1	1	144447309	1310	-13.74	8.25	12	0.00	-66.00	110.00	2070	20231006	-56.18	867	20240911	4.61	1797	-49.53	20240123	867	4.61	20240911	1966	-53.87	20231017	867	4.61	20240911	0.25	N	365590	100	144 억		6468365	N	N	0	N	00	N
96	20241016	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	909	-3	5	-0.33	1626163	1812	1.62	912	912	895	1185	639	912	897.44	4.48	0	651	944	928	904	888	864	936	896	144	273	100	650	1	1	144447309	1313	-13.77	8.26	12	0.00	-66.00	110.00	2070	20231006	-56.09	867	20240911	4.84	1797	-49.42	20240123	867	4.84	20240911	1966	-53.76	20231017	867	4.84	20240911	0.25	N	365590	100	144 억		6468365	N	N	0	N	00	N
97	20241015	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	7	2	0.77	100067672	111745	61.39	895	920	880	1176	634	905	895.50	4.48	0	14817	968	936	912	880	856	924	868	144	271	100	650	1	1	144447309	1317	-13.82	8.29	12	0.08	-66.00	110.00	2085	20231005	-56.26	867	20240911	5.19	1797	-49.25	20240123	867	5.19	20240911	1966	-53.61	20231017	867	5.19	20240911	0.25	N	365590	100	144 억		6467352	N	N	0	N	00	N
98	20241015	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	7	2	0.77	99843574	111499	61.25	895	920	880	1176	634	905	895.47	4.48	0	14886	968	936	912	880	856	924	868	144	271	100	650	1	1	144447309	1317	-13.82	8.29	12	0.08	-66.00	110.00	2085	20231005	-56.26	867	20240911	5.19	1797	-49.25	20240123	867	5.19	20240911	1966	-53.61	20231017	867	5.19	20240911	0.25	N	365590	100	144 억		6467352	N	N	0	N	00	N
99	20241015	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	907	2	2	0.22	93134789	104127	57.20	895	920	880	1176	634	905	894.43	4.48	0	12542	968	936	912	880	856	924	868	144	271	100	650	1	1	144447309	1310	-13.74	8.25	12	0.07	-66.00	110.00	2085	20231005	-56.50	867	20240911	4.61	1797	-49.53	20240123	867	4.61	20240911	1966	-53.87	20231017	867	4.61	20240911	0.25	N	365590	100	144 억		6467352	N	N	0	N	00	N
100	20241015	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	906	1	2	0.11	87713053	98143	53.91	895	920	880	1176	634	905	893.73	4.48	0	8701	968	936	912	880	856	924	868	144	271	100	650	1	1	144447309	1309	-13.73	8.24	12	0.07	-66.00	110.00	2085	20231005	-56.55	867	20240911	4.50	1797	-49.58	20240123	867	4.50	20240911	1966	-53.92	20231017	867	4.50	20240911	0.25	N	365590	100	144 억		6467352	N	N	0	N	00	N
101	20241015	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	900	-5	5	-0.55	82646350	92536	50.83	895	920	880	1176	634	905	893.13	4.48	0	7334	968	936	912	880	856	924	868	144	271	100	650	1	1	144447309	1300	-13.64	8.18	12	0.06	-66.00	110.00	2085	20231005	-56.83	867	20240911	3.81	1797	-49.92	20240123	867	3.81	20240911	1966	-54.22	20231017	867	3.81	20240911	0.25	N	365590	100	144 억		6467352	N	N	0	N	00	N
102	20241015	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	899	-6	5	-0.66	70111479	78580	43.17	895	920	880	1176	634	905	892.23	4.48	0	6267	968	936	912	880	856	924	868	144	271	100	650	1	1	144447309	1299	-13.62	8.17	12	0.05	-66.00	110.00	2085	20231005	-56.88	867	20240911	3.69	1797	-49.97	20240123	867	3.69	20240911	1966	-54.27	20231017	867	3.69	20240911	0.25	N	365590	100	144 억		6467352	N	N	0	N	00	N
103	20241015	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	895	-10	5	-1.10	20248793	22369	12.29	895	920	895	1176	634	905	905.22	4.48	0	-4543	968	936	912	880	856	924	868	144	271	100	650	1	1	144447309	1293	-13.56	8.14	12	0.02	-66.00	110.00	2085	20231005	-57.07	867	20240911	3.23	1797	-50.19	20240123	867	3.23	20240911	1966	-54.48	20231017	867	3.23	20240911	0.25	N	365590	100	144 억		6467352	N	N	0	N	00	N
104	20241015	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	909	4	2	0.44	886855	982	0.54	895	920	895	1176	634	905	903.11	4.48	0	-108	968	936	912	880	856	924	868	144	271	100	650	1	1	144447309	1313	-13.77	8.26	12	0.00	-66.00	110.00	2085	20231005	-56.40	867	20240911	4.84	1797	-49.42	20240123	867	4.84	20240911	1966	-53.76	20231017	867	4.84	20240911	0.25	N	365590	100	144 억		6467352	N	N	0	N	00	N
105	20241014	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	905	-13	5	-1.42	163798758	181950	571.16	944	944	888	1193	643	918	900.24	4.48	0	-2414	929	923	913	907	897	926	910	144	275	100	660	1	1	144447309	1307	-13.71	8.23	12	0.13	-66.00	110.00	2200	20231004	-58.86	867	20240911	4.38	1797	-49.64	20240123	867	4.38	20240911	1966	-53.97	20231017	867	4.38	20240911	0.25	N	365590	100	144 억		6469766	N	N	0	N	00	N
106	20241014	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	909	-9	5	-0.98	162759338	180801	567.56	944	944	888	1193	643	918	900.21	4.48	0	-2044	929	923	913	907	897	926	910	144	275	100	660	1	1	144447309	1313	-13.77	8.26	12	0.13	-66.00	110.00	2200	20231004	-58.68	867	20240911	4.84	1797	-49.42	20240123	867	4.84	20240911	1966	-53.76	20231017	867	4.84	20240911	0.25	N	365590	100	144 억		6469766	N	N	0	N	00	N
107	20241014	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	896	-22	5	-2.40	135114925	150061	471.06	944	944	888	1193	643	918	900.40	4.48	0	-7064	929	923	913	907	897	926	910	144	275	100	660	1	1	144447309	1294	-13.58	8.15	12	0.10	-66.00	110.00	2200	20231004	-59.27	867	20240911	3.34	1797	-50.14	20240123	867	3.34	20240911	1966	-54.43	20231017	867	3.34	20240911	0.25	N	365590	100	144 억		6469766	N	N	0	N	00	N
108	20241014	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	899	-19	5	-2.07	104634708	115965	364.03	944	944	895	1193	643	918	902.30	4.48	0	-4437	929	923	913	907	897	926	910	144	275	100	660	1	1	144447309	1299	-13.62	8.17	12	0.08	-66.00	110.00	2200	20231004	-59.14	867	20240911	3.69	1797	-49.97	20240123	867	3.69	20240911	1966	-54.27	20231017	867	3.69	20240911	0.25	N	365590	100	144 억		6469766	N	N	0	N	00	N
109	20241014	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	897	-21	5	-2.29	78826053	87203	273.74	944	944	896	1193	643	918	903.94	4.48	0	-2626	929	923	913	907	897	926	910	144	275	100	660	1	1	144447309	1296	-13.59	8.15	12	0.06	-66.00	110.00	2200	20231004	-59.23	867	20240911	3.46	1797	-50.08	20240123	867	3.46	20240911	1966	-54.37	20231017	867	3.46	20240911	0.25	N	365590	100	144 억		6469766	N	N	0	N	00	N
110	20241014	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	900	-18	5	-1.96	60089301	66340	208.25	944	944	898	1193	643	918	905.78	4.48	0	-1315	929	923	913	907	897	926	910	144	275	100	660	1	1	144447309	1300	-13.64	8.18	12	0.05	-66.00	110.00	2200	20231004	-59.09	867	20240911	3.81	1797	-49.92	20240123	867	3.81	20240911	1966	-54.22	20231017	867	3.81	20240911	0.25	N	365590	100	144 억		6469766	N	N	0	N	00	N
111	20241014	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	914	-4	5	-0.44	21221790	23267	73.04	944	944	910	1193	643	918	912.10	4.48	0	-1011	929	923	913	907	897	926	910	144	275	100	660	1	1	144447309	1320	-13.85	8.31	12	0.02	-66.00	110.00	2200	20231004	-58.45	867	20240911	5.42	1797	-49.14	20240123	867	5.42	20240911	1966	-53.51	20231017	867	5.42	20240911	0.25	N	365590	100	144 억		6469766	N	N	0	N	00	N
112	20241014	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	918	0	3	0.00	10949531	12000	37.67	944	944	910	1193	643	918	912.46	4.48	0	-232	929	923	913	907	897	926	910	144	275	100	660	1	1	144447309	1326	-13.91	8.35	12	0.01	-66.00	110.00	2200	20231004	-58.27	867	20240911	5.88	1797	-48.91	20240123	867	5.88	20240911	1966	-53.31	20231017	867	5.88	20240911	0.25	N	365590	100	144 억		6469766	N	N	0	N	00	N
113	20241011	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	918	1	2	0.11	29070304	31849	35.83	911	919	903	1192	642	917	912.75	4.48	0	3529	950	933	925	908	900	929	904	144	275	100	660	1	1	144447309	1326	-13.91	8.35	12	0.02	-66.00	110.00	2255	20230927	-59.29	867	20240911	5.88	1797	-48.91	20240123	867	5.88	20240911	2060	-55.44	20231012	867	5.88	20240911	0.25	N	365590	100	144 억		6471671	N	N	0	N	00	N
114	20241011	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	919	2	2	0.22	27875655	30540	34.36	911	919	903	1192	642	917	912.76	4.48	0	3531	950	933	925	908	900	929	904	144	275	100	660	1	1	144447309	1327	-13.92	8.35	12	0.02	-66.00	110.00	2255	20230927	-59.25	867	20240911	6.00	1797	-48.86	20240123	867	6.00	20240911	2060	-55.39	20231012	867	6.00	20240911	0.25	N	365590	100	144 억		6471671	N	N	0	N	00	N
115	20241011	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	910	-7	5	-0.76	24415305	26760	30.11	911	918	903	1192	642	917	912.38	4.48	0	3824	950	933	925	908	900	929	904	144	275	100	660	1	1	144447309	1314	-13.79	8.27	12	0.02	-66.00	110.00	2255	20230927	-59.65	867	20240911	4.96	1797	-49.36	20240123	867	4.96	20240911	2060	-55.83	20231012	867	4.96	20240911	0.25	N	365590	100	144 억		6471671	N	N	0	N	00	N
116	20241011	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	918	1	2	0.11	22789701	24975	28.10	911	918	903	1192	642	917	912.50	4.48	0	3859	950	933	925	908	900	929	904	144	275	100	660	1	1	144447309	1326	-13.91	8.35	12	0.02	-66.00	110.00	2255	20230927	-59.29	867	20240911	5.88	1797	-48.91	20240123	867	5.88	20240911	2060	-55.44	20231012	867	5.88	20240911	0.25	N	365590	100	144 억		6471671	N	N	0	N	00	N
117	20241011	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	917	0	3	0.00	18853184	20680	23.27	911	918	903	1192	642	917	911.66	4.48	0	42	950	933	925	908	900	929	904	144	275	100	660	1	1	144447309	1325	-13.89	8.34	12	0.01	-66.00	110.00	2255	20230927	-59.33	867	20240911	5.77	1797	-48.97	20240123	867	5.77	20240911	2060	-55.49	20231012	867	5.77	20240911	0.25	N	365590	100	144 억		6471671	N	N	0	N	00	N
118	20241011	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	914	-3	5	-0.33	16450094	18050	20.31	911	918	903	1192	642	917	911.36	4.48	0	-387	950	933	925	908	900	929	904	144	275	100	660	1	1	144447309	1320	-13.85	8.31	12	0.01	-66.00	110.00	2255	20230927	-59.47	867	20240911	5.42	1797	-49.14	20240123	867	5.42	20240911	2060	-55.63	20231012	867	5.42	20240911	0.25	N	365590	100	144 억		6471671	N	N	0	N	00	N
119	20241011	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	911	-6	5	-0.65	12855829	14121	15.89	911	918	903	1192	642	917	910.40	4.48	0	54	950	933	925	908	900	929	904	144	275	100	660	1	1	144447309	1316	-13.80	8.28	12	0.01	-66.00	110.00	2255	20230927	-59.60	867	20240911	5.07	1797	-49.30	20240123	867	5.07	20240911	2060	-55.78	20231012	867	5.07	20240911	0.25	N	365590	100	144 억		6471671	N	N	0	N	00	N
120	20241011	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	-5	5	-0.55	4181699	4566	5.14	911	918	911	1192	642	917	915.83	4.48	0	-82	950	933	925	908	900	929	904	144	275	100	660	1	1	144447309	1317	-13.82	8.29	12	0.00	-66.00	110.00	2255	20230927	-59.56	867	20240911	5.19	1797	-49.25	20240123	867	5.19	20240911	2060	-55.73	20231012	867	5.19	20240911	0.25	N	365590	100	144 억		6471671	N	N	0	N	00	N
121	20241010	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	917	-16	5	-1.71	81276855	87893	66.04	933	942	917	1212	654	933	924.73	4.48	0	5179	978	955	944	921	910	950	916	144	279	100	670	1	1	144447309	1325	-13.89	8.34	12	0.06	-66.00	110.00	2285	20230926	-59.87	867	20240911	5.77	1797	-48.97	20240123	867	5.77	20240911	2060	-55.49	20231012	867	5.77	20240911	0.25	N	365590	100	144 억		6466492	N	N	0	N	00	N
122	20241010	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	923	-10	5	-1.07	79829734	86315	64.85	933	942	917	1212	654	933	924.87	4.48	0	5584	978	955	944	921	910	950	916	144	279	100	670	1	1	144447309	1333	-13.98	8.39	12	0.06	-66.00	110.00	2285	20230926	-59.61	867	20240911	6.46	1797	-48.64	20240123	867	6.46	20240911	2060	-55.19	20231012	867	6.46	20240911	0.25	N	365590	100	144 억		6466492	N	N	0	N	00	N
123	20241010	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	919	-14	5	-1.50	69127947	74663	56.10	933	942	919	1212	654	933	925.87	4.48	0	203	978	955	944	921	910	950	916	144	279	100	670	1	1	144447309	1327	-13.92	8.35	12	0.05	-66.00	110.00	2285	20230926	-59.78	867	20240911	6.00	1797	-48.86	20240123	867	6.00	20240911	2060	-55.39	20231012	867	6.00	20240911	0.25	N	365590	100	144 억		6466492	N	N	0	N	00	N
124	20241010	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	926	-7	5	-0.75	32393263	34780	26.13	933	942	926	1212	654	933	931.38	4.48	0	-1869	978	955	944	921	910	950	916	144	279	100	670	1	1	144447309	1338	-14.03	8.42	12	0.02	-66.00	110.00	2285	20230926	-59.47	867	20240911	6.81	1797	-48.47	20240123	867	6.81	20240911	2060	-55.05	20231012	867	6.81	20240911	0.25	N	365590	100	144 억		6466492	N	N	0	N	00	N
125	20241010	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	929	-4	5	-0.43	26827299	28777	21.62	933	942	929	1212	654	933	932.25	4.48	0	-1068	978	955	944	921	910	950	916	144	279	100	670	1	1	144447309	1342	-14.08	8.45	12	0.02	-66.00	110.00	2285	20230926	-59.34	867	20240911	7.15	1797	-48.30	20240123	867	7.15	20240911	2060	-54.90	20231012	867	7.15	20240911	0.25	N	365590	100	144 억		6466492	N	N	0	N	00	N
126	20241010	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	-2	5	-0.21	23994043	25732	19.33	933	942	930	1212	654	933	932.46	4.48	0	-745	978	955	944	921	910	950	916	144	279	100	670	1	1	144447309	1345	-14.11	8.46	12	0.02	-66.00	110.00	2285	20230926	-59.26	867	20240911	7.38	1797	-48.19	20240123	867	7.38	20240911	2060	-54.81	20231012	867	7.38	20240911	0.25	N	365590	100	144 억		6466492	N	N	0	N	00	N
127	20241010	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	935	2	2	0.21	12342796	13207	9.92	933	942	931	1212	654	933	934.56	4.48	0	-745	978	955	944	921	910	950	916	144	279	100	670	1	1	144447309	1351	-14.17	8.50	12	0.01	-66.00	110.00	2285	20230926	-59.08	867	20240911	7.84	1797	-47.97	20240123	867	7.84	20240911	2060	-54.61	20231012	867	7.84	20240911	0.25	N	365590	100	144 억		6466492	N	N	0	N	00	N
128	20241010	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	935	2	2	0.21	2233080	2392	1.80	933	940	933	1212	654	933	933.56	4.48	0	-346	978	955	944	921	910	950	916	144	279	100	670	1	1	144447309	1351	-14.17	8.50	12	0.00	-66.00	110.00	2285	20230926	-59.08	867	20240911	7.84	1797	-47.97	20240123	867	7.84	20240911	2060	-54.61	20231012	867	7.84	20240911	0.25	N	365590	100	144 억		6466492	N	N	0	N	00	N
129	20241008	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	933	-34	5	-3.52	123877121	131681	177.27	967	967	933	1257	677	967	940.75	4.49	0	-14235	994	980	960	946	926	970	936	144	290	100	690	1	1	144447309	1348	-14.14	8.48	12	0.09	-66.00	110.00	2335	20230925	-60.04	867	20240911	7.61	1797	-48.08	20240123	867	7.61	20240911	2060	-54.71	20231012	867	7.61	20240911	0.25	N	365590	100	144 억		6480630	N	N	0	N	00	N
130	20241008	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	-30	5	-3.10	116512589	123795	166.66	967	967	933	1257	677	967	941.17	4.49	0	-8802	994	980	960	946	926	970	936	144	290	100	690	1	1	144447309	1353	-14.20	8.52	12	0.09	-66.00	110.00	2335	20230925	-59.87	867	20240911	8.07	1797	-47.86	20240123	867	8.07	20240911	2060	-54.51	20231012	867	8.07	20240911	0.25	N	365590	100	144 억		6480630	N	N	0	N	00	N
131	20241008	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	935	-32	5	-3.31	92579822	98313	132.35	967	967	935	1257	677	967	941.68	4.49	0	-4579	994	980	960	946	926	970	936	144	290	100	690	1	1	144447309	1351	-14.17	8.50	12	0.07	-66.00	110.00	2335	20230925	-59.96	867	20240911	7.84	1797	-47.97	20240123	867	7.84	20240911	2060	-54.61	20231012	867	7.84	20240911	0.25	N	365590	100	144 억		6480630	N	N	0	N	00	N
132	20241008	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	942	-25	5	-2.59	75504800	80177	107.94	967	967	935	1257	677	967	941.73	4.49	0	4851	994	980	960	946	926	970	936	144	290	100	690	1	1	144447309	1361	-14.27	8.56	12	0.06	-66.00	110.00	2335	20230925	-59.66	867	20240911	8.65	1797	-47.58	20240123	867	8.65	20240911	2060	-54.27	20231012	867	8.65	20240911	0.25	N	365590	100	144 억		6480630	N	N	0	N	00	N
133	20241008	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	948	-19	5	-1.96	32131376	33984	45.75	967	967	942	1257	677	967	945.49	4.49	0	-118	994	980	960	946	926	970	936	144	290	100	690	1	1	144447309	1369	-14.36	8.62	12	0.02	-66.00	110.00	2335	20230925	-59.40	867	20240911	9.34	1797	-47.25	20240123	867	9.34	20240911	2060	-53.98	20231012	867	9.34	20240911	0.25	N	365590	100	144 억		6480630	N	N	0	N	00	N
134	20241008	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	-18	5	-1.86	32093489	33944	45.70	967	967	942	1257	677	967	945.48	4.49	0	-117	994	980	960	946	926	970	936	144	290	100	690	1	1	144447309	1371	-14.38	8.63	12	0.02	-66.00	110.00	2335	20230925	-59.36	867	20240911	9.46	1797	-47.19	20240123	867	9.46	20240911	2060	-53.93	20231012	867	9.46	20240911	0.25	N	365590	100	144 억		6480630	N	N	0	N	00	N
135	20241008	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	947	-20	5	-2.07	17008348	17970	24.19	967	967	942	1257	677	967	946.49	4.49	0	389	994	980	960	946	926	970	936	144	290	100	690	1	1	144447309	1368	-14.35	8.61	12	0.01	-66.00	110.00	2335	20230925	-59.44	867	20240911	9.23	1797	-47.30	20240123	867	9.23	20240911	2060	-54.03	20231012	867	9.23	20240911	0.25	N	365590	100	144 억		6480630	N	N	0	N	00	N
136	20241008	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	964	-3	5	-0.31	1304802	1360	1.83	967	967	958	1257	677	967	959.41	4.49	0	-909	994	980	960	946	926	970	936	144	290	100	690	1	1	144447309	1392	-14.61	8.76	12	0.00	-66.00	110.00	2335	20230925	-58.72	867	20240911	11.19	1797	-46.36	20240123	867	11.19	20240911	2060	-53.20	20231012	867	11.19	20240911	0.25	N	365590	100	144 억		6480630	N	N	0	N	00	N
137	20241007	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	967	2	2	0.21	71168847	74276	278.98	974	974	940	1254	676	965	958.17	4.48	0	5748	987	976	968	957	949	981	962	144	289	100	690	1	1	144447309	1397	-14.65	8.79	12	0.05	-66.00	110.00	2335	20230922	-58.59	867	20240911	11.53	1797	-46.19	20240123	867	11.53	20240911	2060	-53.06	20231012	867	11.53	20240911	0.25	N	365590	100	144 억		6474882	N	N	0	N	00	N
138	20241007	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	956	-9	5	-0.93	65854276	68779	258.33	974	974	940	1254	676	965	957.48	4.48	0	5860	987	976	968	957	949	981	962	144	289	100	690	1	1	144447309	1381	-14.48	8.69	12	0.05	-66.00	110.00	2335	20230922	-59.06	867	20240911	10.27	1797	-46.80	20240123	867	10.27	20240911	2060	-53.59	20231012	867	10.27	20240911	0.25	N	365590	100	144 억		6474882	N	N	0	N	00	N
139	20241007	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	957	-8	5	-0.83	54909277	57359	215.44	974	974	940	1254	676	965	957.29	4.48	0	2020	987	976	968	957	949	981	962	144	289	100	690	1	1	144447309	1382	-14.50	8.70	12	0.04	-66.00	110.00	2335	20230922	-59.01	867	20240911	10.38	1797	-46.74	20240123	867	10.38	20240911	2060	-53.54	20231012	867	10.38	20240911	0.25	N	365590	100	144 억		6474882	N	N	0	N	00	N
140	20241007	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	959	-6	5	-0.62	25783294	26744	100.45	974	974	953	1254	676	965	964.08	4.48	0	-1703	987	976	968	957	949	981	962	144	289	100	690	1	1	144447309	1385	-14.53	8.72	12	0.02	-66.00	110.00	2335	20230922	-58.93	867	20240911	10.61	1797	-46.63	20240123	867	10.61	20240911	2060	-53.45	20231012	867	10.61	20240911	0.25	N	365590	100	144 억		6474882	N	N	0	N	00	N
141	20241007	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	0	3	0.00	17298650	17919	67.30	974	974	953	1254	676	965	965.38	4.48	0	-722	987	976	968	957	949	981	962	144	289	100	690	1	1	144447309	1394	-14.62	8.77	12	0.01	-66.00	110.00	2335	20230922	-58.67	867	20240911	11.30	1797	-46.30	20240123	867	11.30	20240911	2060	-53.16	20231012	867	11.30	20240911	0.25	N	365590	100	144 억		6474882	N	N	0	N	00	N
142	20241007	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	967	2	2	0.21	16492190	17083	64.16	974	974	953	1254	676	965	965.42	4.48	0	-720	987	976	968	957	949	981	962	144	289	100	690	1	1	144447309	1397	-14.65	8.79	12	0.01	-66.00	110.00	2335	20230922	-58.59	867	20240911	11.53	1797	-46.19	20240123	867	11.53	20240911	2060	-53.06	20231012	867	11.53	20240911	0.25	N	365590	100	144 억		6474882	N	N	0	N	00	N
143	20241007	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	967	2	2	0.21	5251463	5451	20.47	974	974	953	1254	676	965	963.39	4.48	0	-1069	987	976	968	957	949	981	962	144	289	100	690	1	1	144447309	1397	-14.65	8.79	12	0.00	-66.00	110.00	2335	20230922	-58.59	867	20240911	11.53	1797	-46.19	20240123	867	11.53	20240911	2060	-53.06	20231012	867	11.53	20240911	0.25	N	365590	100	144 억		6474882	N	N	0	N	00	N
144	20241007	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	0	3	0.00	916958	946	3.55	974	974	964	1254	676	965	969.30	4.48	0	-496	987	976	968	957	949	981	962	144	289	100	690	1	1	144447309	1394	-14.62	8.77	12	0.00	-66.00	110.00	2335	20230922	-58.67	867	20240911	11.30	1797	-46.30	20240123	867	11.30	20240911	2060	-53.16	20231012	867	11.30	20240911	0.25	N	365590	100	144 억		6474882	N	N	0	N	00	N
145	20241004	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	3	2	0.31	25769958	26623	24.37	962	979	960	1250	674	962	967.96	4.48	0	-195	1031	996	947	912	863	1014	930	144	288	100	690	1	1	144447309	1394	-14.62	8.77	12	0.02	-66.00	110.00	2335	20230922	-58.67	867	20240911	11.30	1797	-46.30	20240123	867	11.30	20240911	2200	-56.14	20231004	867	11.30	20240911	0.25	N	365590	100	144 억		6474491	N	N	0	N	00	N
146	20241004	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	3	2	0.31	25396531	26235	24.02	962	979	960	1250	674	962	968.04	4.48	0	-133	1031	996	947	912	863	1014	930	144	288	100	690	1	1	144447309	1394	-14.62	8.77	12	0.02	-66.00	110.00	2335	20230922	-58.67	867	20240911	11.30	1797	-46.30	20240123	867	11.30	20240911	2200	-56.14	20231004	867	11.30	20240911	0.25	N	365590	100	144 억		6474491	N	N	0	N	00	N
147	20241004	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	962	0	3	0.00	23237109	23993	21.96	962	979	960	1250	674	962	968.50	4.48	0	-339	1031	996	947	912	863	1014	930	144	288	100	690	1	1	144447309	1390	-14.58	8.75	12	0.02	-66.00	110.00	2335	20230922	-58.80	867	20240911	10.96	1797	-46.47	20240123	867	10.96	20240911	2200	-56.27	20231004	867	10.96	20240911	0.25	N	365590	100	144 억		6474491	N	N	0	N	00	N
148	20241004	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	3	2	0.31	22091260	22802	20.87	962	979	960	1250	674	962	968.83	4.48	0	-385	1031	996	947	912	863	1014	930	144	288	100	690	1	1	144447309	1394	-14.62	8.77	12	0.02	-66.00	110.00	2335	20230922	-58.67	867	20240911	11.30	1797	-46.30	20240123	867	11.30	20240911	2200	-56.14	20231004	867	11.30	20240911	0.25	N	365590	100	144 억		6474491	N	N	0	N	00	N
149	20241004	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	962	0	3	0.00	18070647	18620	17.04	962	979	962	1250	674	962	970.50	4.48	0	-541	1031	996	947	912	863	1014	930	144	288	100	690	1	1	144447309	1390	-14.58	8.75	12	0.01	-66.00	110.00	2335	20230922	-58.80	867	20240911	10.96	1797	-46.47	20240123	867	10.96	20240911	2200	-56.27	20231004	867	10.96	20240911	0.25	N	365590	100	144 억		6474491	N	N	0	N	00	N
150	20241004	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	3	2	0.31	12817833	13206	12.09	962	979	962	1250	674	962	970.61	4.48	0	-527	1031	996	947	912	863	1014	930	144	288	100	690	1	1	144447309	1394	-14.62	8.77	12	0.01	-66.00	110.00	2335	20230922	-58.67	867	20240911	11.30	1797	-46.30	20240123	867	11.30	20240911	2200	-56.14	20231004	867	11.30	20240911	0.25	N	365590	100	144 억		6474491	N	N	0	N	00	N
151	20241004	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	969	7	2	0.73	11275807	11611	10.63	962	979	962	1250	674	962	971.13	4.48	0	-569	1031	996	947	912	863	1014	930	144	288	100	690	1	1	144447309	1400	-14.68	8.81	12	0.01	-66.00	110.00	2335	20230922	-58.50	867	20240911	11.76	1797	-46.08	20240123	867	11.76	20240911	2200	-55.95	20231004	867	11.76	20240911	0.25	N	365590	100	144 억		6474491	N	N	0	N	00	N
152	20241004	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	972	10	2	1.04	2341836	2414	2.21	962	972	962	1250	674	962	970.11	4.48	0	-175	1031	996	947	912	863	1014	930	144	288	100	690	1	1	144447309	1404	-14.73	8.84	12	0.00	-66.00	110.00	2335	20230922	-58.37	867	20240911	12.11	1797	-45.91	20240123	867	12.11	20240911	2200	-55.82	20231004	867	12.11	20240911	0.25	N	365590	100	144 억		6474491	N	N	0	N	00	N
153	20241002	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	962	-17	5	-1.74	101789919	108243	70.73	912	982	898	1272	686	979	940.36	4.48	0	9301	1063	1020	983	940	903	1002	922	144	293	100	700	1	1	144447309	1390	-14.58	8.75	12	0.07	-66.00	110.00	2445	20230920	-60.65	867	20240911	10.96	1797	-46.47	20240123	867	10.96	20240911	2200	-56.27	20231004	867	10.96	20240911	0.25	N	365590	100	144 억		6464944	N	N	0	N	00	N
154	20241002	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	959	-20	5	-2.04	98355088	104661	68.39	912	982	898	1272	686	979	939.75	4.48	0	9695	1063	1020	983	940	903	1002	922	144	293	100	700	1	1	144447309	1385	-14.53	8.72	12	0.07	-66.00	110.00	2445	20230920	-60.78	867	20240911	10.61	1797	-46.63	20240123	867	10.61	20240911	2200	-56.41	20231004	867	10.61	20240911	0.25	N	365590	100	144 억		6464944	N	N	0	N	00	N
155	20241002	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	967	-12	5	-1.23	90182078	96151	62.83	912	982	898	1272	686	979	937.92	4.48	0	9631	1063	1020	983	940	903	1002	922	144	293	100	700	1	1	144447309	1397	-14.65	8.79	12	0.07	-66.00	110.00	2445	20230920	-60.45	867	20240911	11.53	1797	-46.19	20240123	867	11.53	20240911	2200	-56.05	20231004	867	11.53	20240911	0.25	N	365590	100	144 억		6464944	N	N	0	N	00	N
156	20241002	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	-3	5	-0.31	81034730	86653	56.62	912	982	898	1272	686	979	935.16	4.48	0	10195	1063	1020	983	940	903	1002	922	144	293	100	700	1	1	144447309	1410	-14.79	8.87	12	0.06	-66.00	110.00	2445	20230920	-60.08	867	20240911	12.57	1797	-45.69	20240123	867	12.57	20240911	2200	-55.64	20231004	867	12.57	20240911	0.25	N	365590	100	144 억		6464944	N	N	0	N	00	N
157	20241002	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	952	-27	5	-2.76	73939588	79288	51.81	912	970	898	1272	686	979	932.54	4.48	0	8581	1063	1020	983	940	903	1002	922	144	293	100	700	1	1	144447309	1375	-14.42	8.65	12	0.05	-66.00	110.00	2445	20230920	-61.06	867	20240911	9.80	1797	-47.02	20240123	867	9.80	20240911	2200	-56.73	20231004	867	9.80	20240911	0.25	N	365590	100	144 억		6464944	N	N	0	N	00	N
158	20241002	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	-29	5	-2.96	71466755	76688	50.11	912	970	898	1272	686	979	931.92	4.48	0	10145	1063	1020	983	940	903	1002	922	144	293	100	700	1	1	144447309	1372	-14.39	8.64	12	0.05	-66.00	110.00	2445	20230920	-61.15	867	20240911	9.57	1797	-47.13	20240123	867	9.57	20240911	2200	-56.82	20231004	867	9.57	20240911	0.25	N	365590	100	144 억		6464944	N	N	0	N	00	N
159	20241002	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	-34	5	-3.47	68191761	73239	47.86	912	970	898	1272	686	979	931.09	4.48	0	10292	1063	1020	983	940	903	1002	922	144	293	100	700	1	1	144447309	1365	-14.32	8.59	12	0.05	-66.00	110.00	2445	20230920	-61.35	867	20240911	9.00	1797	-47.41	20240123	867	9.00	20240911	2200	-57.05	20231004	867	9.00	20240911	0.25	N	365590	100	144 억		6464944	N	N	0	N	00	N
160	20241002	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	955	-24	5	-2.45	6454276	6911	4.52	912	970	912	1272	686	979	933.91	4.48	0	-1496	1063	1020	983	940	903	1002	922	144	293	100	700	1	1	144447309	1379	-14.47	8.68	12	0.00	-66.00	110.00	2445	20230920	-60.94	867	20240911	10.15	1797	-46.86	20240123	867	10.15	20240911	2200	-56.59	20231004	867	10.15	20240911	0.25	N	365590	100	144 억		6464944	N	N	0	N	00	N