KissMeData/054220/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	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	2	2	0.45	26432590	60071	93.73	444	444	433	574	310	442	440.02	0.71	0	-3379	451	446	439	434	427	449	437	246	132	500	310	1	1	49160599	218	-3.08	1.26	12	0.12	-144.00	352.00	729	20231221	-39.09	422	20241024	5.21	638	-30.41	20240105	422	5.21	20241024	729	-39.09	20231221	422	5.21	20241024	0.00	N	054220	500	245 억		350115	N	N	0	N	00	N
3	20241031	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	-3	5	-0.68	23520309	53491	83.46	444	444	433	574	310	442	439.71	0.71	0	-945	451	446	439	434	427	449	437	246	132	500	310	1	1	49160599	216	-3.05	1.25	12	0.11	-144.00	352.00	729	20231221	-39.78	422	20241024	4.03	638	-31.19	20240105	422	4.03	20241024	729	-39.78	20231221	422	4.03	20241024	0.00	N	054220	500	245 억		350115	N	N	0	N	00	N
4	20241031	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	-3	5	-0.68	22620748	51435	80.25	444	444	433	574	310	442	439.79	0.71	0	-1197	451	446	439	434	427	449	437	246	132	500	310	1	1	49160599	216	-3.05	1.25	12	0.10	-144.00	352.00	729	20231221	-39.78	422	20241024	4.03	638	-31.19	20240105	422	4.03	20241024	729	-39.78	20231221	422	4.03	20241024	0.00	N	054220	500	245 억		350115	N	N	0	N	00	N
5	20241031	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	0	3	0.00	15938486	36116	56.35	444	444	433	574	310	442	441.31	0.71	0	-1567	451	446	439	434	427	449	437	246	132	500	310	1	1	49160599	217	-3.07	1.26	12	0.07	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		350115	N	N	0	N	00	N
6	20241031	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	1	2	0.23	9051815	20551	32.07	444	444	433	574	310	442	440.46	0.71	0	-1520	451	446	439	434	427	449	437	246	132	500	310	1	1	49160599	218	-3.08	1.26	12	0.04	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	0.00	N	054220	500	245 억		350115	N	N	0	N	00	N
7	20241031	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	1	2	0.23	6246102	14204	22.16	444	444	433	574	310	442	439.74	0.71	0	-1520	451	446	439	434	427	449	437	246	132	500	310	1	1	49160599	218	-3.08	1.26	12	0.03	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	0.00	N	054220	500	245 억		350115	N	N	0	N	00	N
8	20241031	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	0	3	0.00	3935248	8974	14.00	444	444	433	574	310	442	438.52	0.71	0	-978	451	446	439	434	427	449	437	246	132	500	310	1	1	49160599	217	-3.07	1.26	12	0.02	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		350115	N	N	0	N	00	N
9	20241031	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	0	3	0.00	1057560	2384	3.72	444	444	438	574	310	442	443.61	0.71	0	-563	451	446	439	434	427	449	437	246	132	500	310	1	1	49160599	217	-3.07	1.26	12	0.00	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		350115	N	N	0	N	00	N
10	20241030	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	6	2	1.38	28071573	64091	116.74	432	444	432	566	306	436	438.00	0.71	0	-458	448	442	438	432	428	440	430	246	130	500	310	1	1	49160599	217	-3.07	1.26	12	0.13	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		350573	N	N	0	N	00	N
11	20241030	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	6	2	1.38	27034409	61749	112.48	432	444	432	566	306	436	437.81	0.71	0	-69	448	442	438	432	428	440	430	246	130	500	310	1	1	49160599	217	-3.07	1.26	12	0.13	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		350573	N	N	0	N	00	N
12	20241030	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	7	2	1.61	25922095	59234	107.90	432	444	432	566	306	436	437.62	0.71	0	-66	448	442	438	432	428	440	430	246	130	500	310	1	1	49160599	218	-3.08	1.26	12	0.12	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	0.00	N	054220	500	245 억		350573	N	N	0	N	00	N
13	20241030	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	6	2	1.38	19770884	45311	82.54	432	444	432	566	306	436	436.34	0.71	0	1	448	442	438	432	428	440	430	246	130	500	310	1	1	49160599	217	-3.07	1.26	12	0.09	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		350573	N	N	0	N	00	N
14	20241030	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	2	2	0.46	14599545	33574	61.16	432	440	432	566	306	436	434.85	0.71	0	852	448	442	438	432	428	440	430	246	130	500	310	1	1	49160599	215	-3.04	1.24	12	0.07	-144.00	352.00	729	20231221	-39.92	422	20241024	3.79	638	-31.35	20240105	422	3.79	20241024	729	-39.92	20231221	422	3.79	20241024	0.00	N	054220	500	245 억		350573	N	N	0	N	00	N
15	20241030	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	-1	5	-0.23	10758920	24770	45.12	432	440	432	566	306	436	434.35	0.71	0	-317	448	442	438	432	428	440	430	246	130	500	310	1	1	49160599	214	-3.02	1.24	12	0.05	-144.00	352.00	729	20231221	-40.33	422	20241024	3.08	638	-31.82	20240105	422	3.08	20241024	729	-40.33	20231221	422	3.08	20241024	0.00	N	054220	500	245 억		350573	N	N	0	N	00	N
16	20241030	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	3	2	0.69	1686902	3878	7.06	432	440	432	566	306	436	434.99	0.71	0	298	448	442	438	432	428	440	430	246	130	500	310	1	1	49160599	216	-3.05	1.25	12	0.01	-144.00	352.00	729	20231221	-39.78	422	20241024	4.03	638	-31.19	20240105	422	4.03	20241024	729	-39.78	20231221	422	4.03	20241024	0.00	N	054220	500	245 억		350573	N	N	0	N	00	N
17	20241030	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	1	2	0.23	581718	1345	2.45	432	438	432	566	306	436	432.50	0.71	0	-102	448	442	438	432	428	440	430	246	130	500	310	1	1	49160599	215	-3.03	1.24	12	0.00	-144.00	352.00	729	20231221	-40.05	422	20241024	3.55	638	-31.50	20240105	422	3.55	20241024	729	-40.05	20231221	422	3.55	20241024	0.00	N	054220	500	245 억		350573	N	N	0	N	00	N
18	20241029	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	-5	5	-1.13	23897195	54491	66.18	441	444	434	573	309	441	438.55	0.72	0	-1364	451	445	439	433	427	449	437	246	132	500	310	1	1	49160599	214	-3.03	1.24	12	0.11	-144.00	352.00	729	20231221	-40.19	422	20241024	3.32	638	-31.66	20240105	422	3.32	20241024	729	-40.19	20231221	422	3.32	20241024	0.00	N	054220	500	245 억		351937	N	N	0	N	00	N
19	20241029	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	0	3	0.00	17020203	38735	47.04	441	444	434	573	309	441	439.40	0.72	0	-1364	451	445	439	433	427	449	437	246	132	500	310	1	1	49160599	217	-3.06	1.25	12	0.08	-144.00	352.00	729	20231221	-39.51	422	20241024	4.50	638	-30.88	20240105	422	4.50	20241024	729	-39.51	20231221	422	4.50	20241024	0.00	N	054220	500	245 억		351937	N	N	0	N	00	N
20	20241029	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	0	3	0.00	15674097	35675	43.33	441	444	434	573	309	441	439.36	0.72	0	-2999	451	445	439	433	427	449	437	246	132	500	310	1	1	49160599	217	-3.06	1.25	12	0.07	-144.00	352.00	729	20231221	-39.51	422	20241024	4.50	638	-30.88	20240105	422	4.50	20241024	729	-39.51	20231221	422	4.50	20241024	0.00	N	054220	500	245 억		351937	N	N	0	N	00	N
21	20241029	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	-1	5	-0.23	12813580	29209	35.47	441	444	434	573	309	441	438.69	0.72	0	-1853	451	445	439	433	427	449	437	246	132	500	310	1	1	49160599	216	-3.06	1.25	12	0.06	-144.00	352.00	729	20231221	-39.64	422	20241024	4.27	638	-31.03	20240105	422	4.27	20241024	729	-39.64	20231221	422	4.27	20241024	0.00	N	054220	500	245 억		351937	N	N	0	N	00	N
22	20241029	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	-3	5	-0.68	12625085	28780	34.95	441	444	434	573	309	441	438.68	0.72	0	-1746	451	445	439	433	427	449	437	246	132	500	310	1	1	49160599	215	-3.04	1.24	12	0.06	-144.00	352.00	729	20231221	-39.92	422	20241024	3.79	638	-31.35	20240105	422	3.79	20241024	729	-39.92	20231221	422	3.79	20241024	0.00	N	054220	500	245 억		351937	N	N	0	N	00	N
23	20241029	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	-3	5	-0.68	8059294	18410	22.36	441	444	434	573	309	441	437.77	0.72	0	-937	451	445	439	433	427	449	437	246	132	500	310	1	1	49160599	215	-3.04	1.24	12	0.04	-144.00	352.00	729	20231221	-39.92	422	20241024	3.79	638	-31.35	20240105	422	3.79	20241024	729	-39.92	20231221	422	3.79	20241024	0.00	N	054220	500	245 억		351937	N	N	0	N	00	N
24	20241029	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	-2	5	-0.45	6107622	13960	16.95	441	444	434	573	309	441	437.51	0.72	0	-303	451	445	439	433	427	449	437	246	132	500	310	1	1	49160599	216	-3.05	1.25	12	0.03	-144.00	352.00	729	20231221	-39.78	422	20241024	4.03	638	-31.19	20240105	422	4.03	20241024	729	-39.78	20231221	422	4.03	20241024	0.00	N	054220	500	245 억		351937	N	N	0	N	00	N
25	20241028	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	3	2	0.68	36106308	82048	46.90	433	445	433	569	307	438	440.06	0.72	0	-865	457	447	440	430	423	444	427	246	131	500	310	1	1	49160599	217	-3.06	1.25	12	0.17	-144.00	352.00	729	20231221	-39.51	422	20241024	4.50	638	-30.88	20240105	422	4.50	20241024	729	-39.51	20231221	422	4.50	20241024	0.00	N	054220	500	245 억		352802	N	N	0	N	00	N
26	20241028	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	2	2	0.46	35582695	80862	46.22	433	445	433	569	307	438	440.04	0.72	0	-315	457	447	440	430	423	444	427	246	131	500	310	1	1	49160599	216	-3.06	1.25	12	0.16	-144.00	352.00	729	20231221	-39.64	422	20241024	4.27	638	-31.03	20240105	422	4.27	20241024	729	-39.64	20231221	422	4.27	20241024	0.00	N	054220	500	245 억		352802	N	N	0	N	00	N
27	20241028	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	6	2	1.37	24297915	55168	31.53	433	445	433	569	307	438	440.44	0.72	0	210	457	447	440	430	423	444	427	246	131	500	310	1	1	49160599	218	-3.08	1.26	12	0.11	-144.00	352.00	729	20231221	-39.09	422	20241024	5.21	638	-30.41	20240105	422	5.21	20241024	729	-39.09	20231221	422	5.21	20241024	0.00	N	054220	500	245 억		352802	N	N	0	N	00	N
28	20241028	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	4	2	0.91	14334040	32661	18.67	433	445	433	569	307	438	438.87	0.72	0	1185	457	447	440	430	423	444	427	246	131	500	310	1	1	49160599	217	-3.07	1.26	12	0.07	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		352802	N	N	0	N	00	N
29	20241028	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	4	2	0.91	12686890	28942	16.54	433	442	433	569	307	438	438.36	0.72	0	-1776	457	447	440	430	423	444	427	246	131	500	310	1	1	49160599	217	-3.07	1.26	12	0.06	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		352802	N	N	0	N	00	N
30	20241028	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	3	2	0.68	11621318	26526	15.16	433	442	433	569	307	438	438.11	0.72	0	-1622	457	447	440	430	423	444	427	246	131	500	310	1	1	49160599	217	-3.06	1.25	12	0.05	-144.00	352.00	729	20231221	-39.51	422	20241024	4.50	638	-30.88	20240105	422	4.50	20241024	729	-39.51	20231221	422	4.50	20241024	0.00	N	054220	500	245 억		352802	N	N	0	N	00	N
31	20241028	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	2	2	0.46	2770627	6327	3.62	433	442	433	569	307	438	437.90	0.72	0	-1439	457	447	440	430	423	444	427	246	131	500	310	1	1	49160599	216	-3.06	1.25	12	0.01	-144.00	352.00	729	20231221	-39.64	422	20241024	4.27	638	-31.03	20240105	422	4.27	20241024	729	-39.64	20231221	422	4.27	20241024	0.00	N	054220	500	245 억		352802	N	N	0	N	00	N
32	20241028	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	-1	5	-0.23	596537	1375	0.79	433	437	433	569	307	438	433.72	0.72	0	288	457	447	440	430	423	444	427	246	131	500	310	1	1	49160599	215	-3.03	1.24	12	0.00	-144.00	352.00	729	20231221	-40.05	422	20241024	3.55	638	-31.50	20240105	422	3.55	20241024	729	-40.05	20231221	422	3.55	20241024	0.00	N	054220	500	245 억		352802	N	N	0	N	00	N
33	20241025	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	-3	5	-0.68	75242961	172070	94.02	441	450	433	573	309	441	437.28	0.76	0	-20932	465	452	437	424	409	445	417	246	132	500	310	1	1	49160599	215	-3.04	1.24	12	0.35	-144.00	352.00	729	20231221	-39.92	422	20241024	3.79	638	-31.35	20240105	422	3.79	20241024	729	-39.92	20231221	422	3.79	20241024	0.00	N	054220	500	245 억		373734	N	N	0	N	00	N
34	20241025	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	-1	5	-0.23	73486722	168069	91.83	441	450	433	573	309	441	437.24	0.76	0	-18887	465	452	437	424	409	445	417	246	132	500	310	1	1	49160599	216	-3.06	1.25	12	0.34	-144.00	352.00	729	20231221	-39.64	422	20241024	4.27	638	-31.03	20240105	422	4.27	20241024	729	-39.64	20231221	422	4.27	20241024	0.00	N	054220	500	245 억		373734	N	N	0	N	00	N
35	20241025	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	-6	5	-1.36	57268319	130706	71.42	441	450	434	573	309	441	438.15	0.76	0	-16879	465	452	437	424	409	445	417	246	132	500	310	1	1	49160599	214	-3.02	1.24	12	0.27	-144.00	352.00	729	20231221	-40.33	422	20241024	3.08	638	-31.82	20240105	422	3.08	20241024	729	-40.33	20231221	422	3.08	20241024	0.00	N	054220	500	245 억		373734	N	N	0	N	00	N
36	20241025	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	-3	5	-0.68	43108789	98320	53.72	441	450	435	573	309	441	438.45	0.76	0	-16590	465	452	437	424	409	445	417	246	132	500	310	1	1	49160599	215	-3.04	1.24	12	0.20	-144.00	352.00	729	20231221	-39.92	422	20241024	3.79	638	-31.35	20240105	422	3.79	20241024	729	-39.92	20231221	422	3.79	20241024	0.00	N	054220	500	245 억		373734	N	N	0	N	00	N
37	20241025	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	-2	5	-0.45	25064966	56918	31.10	441	450	436	573	309	441	440.37	0.76	0	-15277	465	452	437	424	409	445	417	246	132	500	310	1	1	49160599	216	-3.05	1.25	12	0.12	-144.00	352.00	729	20231221	-39.78	422	20241024	4.03	638	-31.19	20240105	422	4.03	20241024	729	-39.78	20231221	422	4.03	20241024	0.00	N	054220	500	245 억		373734	N	N	0	N	00	N
38	20241025	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	-4	5	-0.91	21099551	47845	26.14	441	450	436	573	309	441	441.00	0.76	0	-14887	465	452	437	424	409	445	417	246	132	500	310	1	1	49160599	215	-3.03	1.24	12	0.10	-144.00	352.00	729	20231221	-40.05	422	20241024	3.55	638	-31.50	20240105	422	3.55	20241024	729	-40.05	20231221	422	3.55	20241024	0.00	N	054220	500	245 억		373734	N	N	0	N	00	N
39	20241025	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	2	2	0.45	10691314	24126	13.18	441	450	440	573	309	441	443.14	0.76	0	-3292	465	452	437	424	409	445	417	246	132	500	310	1	1	49160599	218	-3.08	1.26	12	0.05	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	0.00	N	054220	500	245 억		373734	N	N	0	N	00	N
40	20241025	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	6	2	1.36	4160211	9433	5.15	441	449	441	573	309	441	441.03	0.76	0	1821	465	452	437	424	409	445	417	246	132	500	310	1	1	49160599	220	-3.10	1.27	12	0.02	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	0.00	N	054220	500	245 억		373734	N	N	0	N	00	N
41	20241024	160546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	441	-7	5	-1.56	77068894	174833	304.82	448	450	422	582	314	448	440.81	0.75	0	6268	462	454	451	443	440	453	442	246	134	500	320	1	1	49160599	217	-3.06	1.25	12	0.36	-144.00	352.00	729	20231221	-39.51	422	20241024	4.50	638	-30.88	20240105	422	4.50	20241024	729	-39.51	20231221	422	4.50	20241024	0.00	N	054220	500	245 억		367599	N	N	0	N	00	N
42	20241024	150551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	443	-5	5	-1.12	75287232	170793	297.78	448	450	422	582	314	448	440.81	0.75	0	6809	462	454	451	443	440	453	442	246	134	500	320	1	1	49160599	218	-3.08	1.26	12	0.35	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	0.00	N	054220	500	245 억		367599	N	N	0	N	00	N
43	20241024	140540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	443	-5	5	-1.12	74576558	169184	294.97	448	450	422	582	314	448	440.80	0.75	0	6927	462	454	451	443	440	453	442	246	134	500	320	1	1	49160599	218	-3.08	1.26	12	0.34	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	0.00	N	054220	500	245 억		367599	N	N	0	N	00	N
44	20241024	130550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	444	-4	5	-0.89	73188350	166046	289.50	448	450	422	582	314	448	440.77	0.75	0	7167	462	454	451	443	440	453	442	246	134	500	320	1	1	49160599	218	-3.08	1.26	12	0.34	-144.00	352.00	729	20231221	-39.09	422	20241024	5.21	638	-30.41	20240105	422	5.21	20241024	729	-39.09	20231221	422	5.21	20241024	0.00	N	054220	500	245 억		367599	N	N	0	N	00	N
45	20241024	120549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	442	-6	5	-1.34	67819053	153883	268.29	448	450	422	582	314	448	440.72	0.75	0	6506	462	454	451	443	440	453	442	246	134	500	320	1	1	49160599	217	-3.07	1.26	12	0.31	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	0.00	N	054220	500	245 억		367599	N	N	0	N	00	N
46	20241024	110553	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	445	-3	5	-0.67	49857797	113020	197.05	448	450	422	582	314	448	441.14	0.75	0	2489	462	454	451	443	440	453	442	246	134	500	320	1	1	49160599	219	-3.09	1.26	12	0.23	-144.00	352.00	729	20231221	-38.96	422	20241024	5.45	638	-30.25	20240105	422	5.45	20241024	729	-38.96	20231221	422	5.45	20241024	0.00	N	054220	500	245 억		367599	N	N	0	N	00	N
47	20241024	100559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	446	-2	5	-0.45	29323762	66630	116.17	448	450	422	582	314	448	440.10	0.75	0	4080	462	454	451	443	440	453	442	246	134	500	320	1	1	49160599	219	-3.10	1.27	12	0.14	-144.00	352.00	729	20231221	-38.82	422	20241024	5.69	638	-30.09	20240105	422	5.69	20241024	729	-38.82	20231221	422	5.69	20241024	0.00	N	054220	500	245 억		367599	N	N	0	N	00	N
48	20241024	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	0	3	0.00	3687009	8268	14.42	448	450	443	582	314	448	445.94	0.75	0	-304	462	454	451	443	440	453	442	246	134	500	320	1	1	49160599	220	-3.11	1.27	12	0.02	-144.00	352.00	729	20231221	-38.55	432	20240805	3.70	638	-29.78	20240105	432	3.70	20240805	729	-38.55	20231221	432	3.70	20240805	0.00	N	054220	500	245 억		367599	N	N	0	N	00	N
49	20241023	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-3	5	-0.67	25933570	57353	77.29	451	459	448	586	316	451	452.18	0.78	0	-15329	465	458	452	445	439	461	448	246	135	500	320	1	1	49160599	220	-3.11	1.27	12	0.12	-144.00	352.00	729	20231221	-38.55	432	20240805	3.70	638	-29.78	20240105	432	3.70	20240805	729	-38.55	20231221	432	3.70	20240805	0.00	N	054220	500	245 억		382928	N	N	0	N	00	N
50	20241023	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	1	2	0.22	23892652	52798	71.15	451	459	448	586	316	451	452.53	0.78	0	-15243	465	458	452	445	439	461	448	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.11	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		382928	N	N	0	N	00	N
51	20241023	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	3	2	0.67	20669252	45650	61.52	451	459	448	586	316	451	452.78	0.78	0	-15223	465	458	452	445	439	461	448	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.09	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		382928	N	N	0	N	00	N
52	20241023	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	4	2	0.89	19350715	42740	57.60	451	459	448	586	316	451	452.75	0.78	0	-15301	465	458	452	445	439	461	448	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.09	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		382928	N	N	0	N	00	N
53	20241023	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	5	2	1.11	17508249	38692	52.14	451	459	448	586	316	451	452.50	0.78	0	-14557	465	458	452	445	439	461	448	246	135	500	320	1	1	49160599	224	-3.17	1.30	12	0.08	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		382928	N	N	0	N	00	N
54	20241023	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	4	2	0.89	15451798	34175	46.06	451	459	448	586	316	451	452.14	0.78	0	-14007	465	458	452	445	439	461	448	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.07	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		382928	N	N	0	N	00	N
55	20241023	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	1	2	0.22	9251565	20511	27.64	451	459	448	586	316	451	451.05	0.78	0	-3000	465	458	452	445	439	461	448	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.04	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		382928	N	N	0	N	00	N
56	20241023	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	1	2	0.22	5060204	11220	15.12	451	452	450	586	316	451	451.00	0.78	0	1351	465	458	452	445	439	461	448	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.02	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		382928	N	N	0	N	00	N
57	20241022	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	1	2	0.22	33363526	74201	83.93	450	459	446	585	315	450	449.64	0.83	0	-22670	458	454	450	446	442	456	448	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.15	-144.00	352.00	729	20231221	-38.13	432	20240805	4.40	638	-29.31	20240105	432	4.40	20240805	729	-38.13	20231221	432	4.40	20240805	0.00	N	054220	500	245 억		405598	N	N	0	N	00	N
58	20241022	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	5	2	1.11	29813511	66279	74.97	450	459	446	585	315	450	449.82	0.83	0	-20803	458	454	450	446	442	456	448	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.13	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		405598	N	N	0	N	00	N
59	20241022	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	2	2	0.44	26039568	57870	65.45	450	459	446	585	315	450	449.97	0.83	0	-20131	458	454	450	446	442	456	448	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.12	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		405598	N	N	0	N	00	N
60	20241022	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-2	5	-0.44	17111125	38222	43.23	450	450	446	585	315	450	447.68	0.83	0	-14369	458	454	450	446	442	456	448	246	135	500	320	1	1	49160599	220	-3.11	1.27	12	0.08	-144.00	352.00	729	20231221	-38.55	432	20240805	3.70	638	-29.78	20240105	432	3.70	20240805	729	-38.55	20231221	432	3.70	20240805	0.00	N	054220	500	245 억		405598	N	N	0	N	00	N
61	20241022	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-1	5	-0.22	8823107	19713	22.30	450	450	446	585	315	450	447.58	0.83	0	-13198	458	454	450	446	442	456	448	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.04	-144.00	352.00	729	20231221	-38.41	432	20240805	3.94	638	-29.62	20240105	432	3.94	20240805	729	-38.41	20231221	432	3.94	20240805	0.00	N	054220	500	245 억		405598	N	N	0	N	00	N
62	20241022	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-2	5	-0.44	7724500	17264	19.53	450	450	446	585	315	450	447.43	0.83	0	-13105	458	454	450	446	442	456	448	246	135	500	320	1	1	49160599	220	-3.11	1.27	12	0.04	-144.00	352.00	729	20231221	-38.55	432	20240805	3.70	638	-29.78	20240105	432	3.70	20240805	729	-38.55	20231221	432	3.70	20240805	0.00	N	054220	500	245 억		405598	N	N	0	N	00	N
63	20241022	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-2	5	-0.44	6052469	13525	15.30	450	450	446	585	315	450	447.50	0.83	0	-9583	458	454	450	446	442	456	448	246	135	500	320	1	1	49160599	220	-3.11	1.27	12	0.03	-144.00	352.00	729	20231221	-38.55	432	20240805	3.70	638	-29.78	20240105	432	3.70	20240805	729	-38.55	20231221	432	3.70	20240805	0.00	N	054220	500	245 억		405598	N	N	0	N	00	N
64	20241022	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	0	3	0.00	374399	832	0.94	450	450	449	585	315	450	450.00	0.83	0	-125	458	454	450	446	442	456	448	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.00	-144.00	352.00	729	20231221	-38.27	432	20240805	4.17	638	-29.47	20240105	432	4.17	20240805	729	-38.27	20231221	432	4.17	20240805	0.00	N	054220	500	245 억		405598	N	N	0	N	00	N
65	20241021	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-4	5	-0.88	39811015	88413	98.90	446	454	446	590	318	454	450.28	0.84	0	-7818	464	458	454	448	444	462	452	246	136	500	320	1	1	49160599	221	-3.12	1.28	12	0.18	-144.00	352.00	729	20231221	-38.27	432	20240805	4.17	638	-29.47	20240105	432	4.17	20240805	729	-38.27	20231221	432	4.17	20240805	0.00	N	054220	500	245 억		413416	N	N	0	N	00	N
66	20241021	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-2	5	-0.44	37678431	83680	93.61	446	454	446	590	318	454	450.27	0.84	0	-6301	464	458	454	448	444	462	452	246	136	500	320	1	1	49160599	222	-3.14	1.28	12	0.17	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		413416	N	N	0	N	00	N
67	20241021	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-2	5	-0.44	35746580	79406	88.83	446	454	446	590	318	454	450.17	0.84	0	-5894	464	458	454	448	444	462	452	246	136	500	320	1	1	49160599	222	-3.14	1.28	12	0.16	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		413416	N	N	0	N	00	N
68	20241021	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-3	5	-0.66	33187720	73727	82.48	446	454	446	590	318	454	450.14	0.84	0	-5597	464	458	454	448	444	462	452	246	136	500	320	1	1	49160599	222	-3.13	1.28	12	0.15	-144.00	352.00	729	20231221	-38.13	432	20240805	4.40	638	-29.31	20240105	432	4.40	20240805	729	-38.13	20231221	432	4.40	20240805	0.00	N	054220	500	245 억		413416	N	N	0	N	00	N
69	20241021	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-1	5	-0.22	29151939	64788	72.48	446	454	446	590	318	454	449.96	0.84	0	-2580	464	458	454	448	444	462	452	246	136	500	320	1	1	49160599	223	-3.15	1.29	12	0.13	-144.00	352.00	729	20231221	-37.86	432	20240805	4.86	638	-29.00	20240105	432	4.86	20240805	729	-37.86	20231221	432	4.86	20240805	0.00	N	054220	500	245 억		413416	N	N	0	N	00	N
70	20241021	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-4	5	-0.88	18866797	41943	46.92	446	454	446	590	318	454	449.82	0.84	0	-1086	464	458	454	448	444	462	452	246	136	500	320	1	1	49160599	221	-3.12	1.28	12	0.09	-144.00	352.00	729	20231221	-38.27	432	20240805	4.17	638	-29.47	20240105	432	4.17	20240805	729	-38.27	20231221	432	4.17	20240805	0.00	N	054220	500	245 억		413416	N	N	0	N	00	N
71	20241021	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-2	5	-0.44	14659010	32617	36.49	446	454	446	590	318	454	449.43	0.84	0	1010	464	458	454	448	444	462	452	246	136	500	320	1	1	49160599	222	-3.14	1.28	12	0.07	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		413416	N	N	0	N	00	N
72	20241021	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-3	5	-0.66	4449073	9947	11.13	446	454	446	590	318	454	447.28	0.84	0	2023	464	458	454	448	444	462	452	246	136	500	320	1	1	49160599	222	-3.13	1.28	12	0.02	-144.00	352.00	729	20231221	-38.13	432	20240805	4.40	638	-29.31	20240105	432	4.40	20240805	729	-38.13	20231221	432	4.40	20240805	0.00	N	054220	500	245 억		413416	N	N	0	N	00	N
73	20241018	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	4	2	0.89	40624206	89383	36.86	450	460	450	585	315	450	454.50	0.89	0	-24234	476	463	454	441	432	469	447	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.18	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		437650	N	N	0	N	00	N
74	20241018	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	4	2	0.89	39922268	87833	36.22	450	460	450	585	315	450	454.52	0.89	0	-24234	476	463	454	441	432	469	447	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.18	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		437650	N	N	0	N	00	N
75	20241018	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	4	2	0.89	35226213	77467	31.94	450	460	450	585	315	450	454.73	0.89	0	-23799	476	463	454	441	432	469	447	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.16	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		437650	N	N	0	N	00	N
76	20241018	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	5	2	1.11	34224127	75254	31.03	450	460	450	585	315	450	454.78	0.89	0	-22973	476	463	454	441	432	469	447	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.15	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		437650	N	N	0	N	00	N
77	20241018	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	5	2	1.11	27141674	59634	24.59	450	460	450	585	315	450	455.14	0.89	0	-17088	476	463	454	441	432	469	447	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.12	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		437650	N	N	0	N	00	N
78	20241018	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	7	2	1.56	17048705	37457	15.45	450	460	450	585	315	450	455.15	0.89	0	-8104	476	463	454	441	432	469	447	246	135	500	320	1	1	49160599	225	-3.17	1.30	12	0.08	-144.00	352.00	729	20231221	-37.31	432	20240805	5.79	638	-28.37	20240105	432	5.79	20240805	729	-37.31	20231221	432	5.79	20240805	0.00	N	054220	500	245 억		437650	N	N	0	N	00	N
79	20241018	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	5	2	1.11	8808694	19438	8.02	450	455	450	585	315	450	453.17	0.89	0	-477	476	463	454	441	432	469	447	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.04	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		437650	N	N	0	N	00	N
80	20241018	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	2	2	0.44	375837	835	0.34	450	452	450	585	315	450	450.10	0.89	0	-46	476	463	454	441	432	469	447	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.00	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		437650	N	N	0	N	00	N
81	20241017	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	3	2	0.67	110012011	241097	134.10	447	467	445	581	313	447	456.30	0.90	0	-6093	465	456	449	440	433	452	436	246	134	500	320	1	1	49160599	221	-3.12	1.28	12	0.49	-144.00	352.00	729	20231221	-38.27	432	20240805	4.17	638	-29.47	20240105	432	4.17	20240805	729	-38.27	20231221	432	4.17	20240805	0.00	N	054220	500	245 억		443743	N	N	0	N	00	N
82	20241017	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	5	2	1.12	107189364	234834	130.61	447	467	445	581	313	447	456.45	0.90	0	-5754	465	456	449	440	433	452	436	246	134	500	320	1	1	49160599	222	-3.14	1.28	12	0.48	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		443743	N	N	0	N	00	N
83	20241017	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	7	2	1.57	96739558	211711	117.75	447	467	445	581	313	447	456.94	0.90	0	-3528	465	456	449	440	433	452	436	246	134	500	320	1	1	49160599	223	-3.15	1.29	12	0.43	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		443743	N	N	0	N	00	N
84	20241017	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	10	2	2.24	56701054	124018	68.98	447	466	445	581	313	447	457.20	0.90	0	-758	465	456	449	440	433	452	436	246	134	500	320	1	1	49160599	225	-3.17	1.30	12	0.25	-144.00	352.00	729	20231221	-37.31	432	20240805	5.79	638	-28.37	20240105	432	5.79	20240805	729	-37.31	20231221	432	5.79	20240805	0.00	N	054220	500	245 억		443743	N	N	0	N	00	N
85	20241017	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	10	2	2.24	43695246	95384	53.05	447	466	445	581	313	447	458.10	0.90	0	-789	465	456	449	440	433	452	436	246	134	500	320	1	1	49160599	225	-3.17	1.30	12	0.19	-144.00	352.00	729	20231221	-37.31	432	20240805	5.79	638	-28.37	20240105	432	5.79	20240805	729	-37.31	20231221	432	5.79	20240805	0.00	N	054220	500	245 억		443743	N	N	0	N	00	N
86	20241017	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	15	2	3.36	32805273	71581	39.81	447	466	445	581	313	447	458.30	0.90	0	-3444	465	456	449	440	433	452	436	246	134	500	320	1	1	49160599	227	-3.21	1.31	12	0.15	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		443743	N	N	0	N	00	N
87	20241017	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	4	2	0.89	3125646	6984	3.88	447	452	445	581	313	447	447.54	0.90	0	-15	465	456	449	440	433	452	436	246	134	500	320	1	1	49160599	222	-3.13	1.28	12	0.01	-144.00	352.00	729	20231221	-38.13	432	20240805	4.40	638	-29.31	20240105	432	4.40	20240805	729	-38.13	20231221	432	4.40	20240805	0.00	N	054220	500	245 억		443743	N	N	0	N	00	N
88	20241017	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	0	3	0.00	1262775	2825	1.57	447	447	447	581	313	447	447.00	0.90	0	871	465	456	449	440	433	452	436	246	134	500	320	1	1	49160599	220	-3.10	1.27	12	0.01	-144.00	352.00	729	20231221	-38.68	432	20240805	3.47	638	-29.94	20240105	432	3.47	20240805	729	-38.68	20231221	432	3.47	20240805	0.00	N	054220	500	245 억		443743	N	N	0	N	00	N
89	20241016	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	-5	5	-1.11	80280157	179243	65.96	458	458	442	587	317	452	447.88	0.96	0	-25931	460	455	450	445	440	457	447	246	135	500	320	1	1	49160599	220	-3.10	1.27	12	0.36	-144.00	352.00	729	20231221	-38.68	432	20240805	3.47	638	-29.94	20240105	432	3.47	20240805	729	-38.68	20231221	432	3.47	20240805	0.00	N	054220	500	245 억		469793	N	N	0	N	00	N
90	20241016	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-3	5	-0.66	66507518	148809	54.76	458	458	442	587	317	452	446.93	0.96	0	-17895	460	455	450	445	440	457	447	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.30	-144.00	352.00	729	20231221	-38.41	432	20240805	3.94	638	-29.62	20240105	432	3.94	20240805	729	-38.41	20231221	432	3.94	20240805	0.00	N	054220	500	245 억		469793	N	N	0	N	00	N
91	20241016	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	64437682	144195	53.06	458	458	442	587	317	452	446.88	0.96	0	-17766	460	455	450	445	440	457	447	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.29	-144.00	352.00	729	20231221	-38.13	432	20240805	4.40	638	-29.31	20240105	432	4.40	20240805	729	-38.13	20231221	432	4.40	20240805	0.00	N	054220	500	245 억		469793	N	N	0	N	00	N
92	20241016	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-4	5	-0.88	60549767	135532	49.88	458	458	442	587	317	452	446.76	0.96	0	-13150	460	455	450	445	440	457	447	246	135	500	320	1	1	49160599	220	-3.11	1.27	12	0.28	-144.00	352.00	729	20231221	-38.55	432	20240805	3.70	638	-29.78	20240105	432	3.70	20240805	729	-38.55	20231221	432	3.70	20240805	0.00	N	054220	500	245 억		469793	N	N	0	N	00	N
93	20241016	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	44394535	99280	36.54	458	458	445	587	317	452	447.16	0.96	0	-11217	460	455	450	445	440	457	447	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.20	-144.00	352.00	729	20231221	-38.13	432	20240805	4.40	638	-29.31	20240105	432	4.40	20240805	729	-38.13	20231221	432	4.40	20240805	0.00	N	054220	500	245 억		469793	N	N	0	N	00	N
94	20241016	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	38457709	86015	31.65	458	458	445	587	317	452	447.10	0.96	0	-14188	460	455	450	445	440	457	447	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.17	-144.00	352.00	729	20231221	-38.13	432	20240805	4.40	638	-29.31	20240105	432	4.40	20240805	729	-38.13	20231221	432	4.40	20240805	0.00	N	054220	500	245 억		469793	N	N	0	N	00	N
95	20241016	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-2	5	-0.44	24157966	54069	19.90	458	458	445	587	317	452	446.80	0.96	0	-4534	460	455	450	445	440	457	447	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.11	-144.00	352.00	729	20231221	-38.27	432	20240805	4.17	638	-29.47	20240105	432	4.17	20240805	729	-38.27	20231221	432	4.17	20240805	0.00	N	054220	500	245 억		469793	N	N	0	N	00	N
96	20241016	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	2827392	6248	2.30	458	458	451	587	317	452	452.53	0.96	0	-5194	460	455	450	445	440	457	447	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.01	-144.00	352.00	729	20231221	-38.13	432	20240805	4.40	638	-29.31	20240105	432	4.40	20240805	729	-38.13	20231221	432	4.40	20240805	0.00	N	054220	500	245 억		469793	N	N	0	N	00	N
97	20241015	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	0	3	0.00	118445920	263251	156.06	452	455	445	587	317	452	449.94	0.92	0	16664	466	458	454	446	442	457	445	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.54	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		453129	N	N	0	N	00	N
98	20241015	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	0	3	0.00	115342547	256384	151.99	452	455	445	587	317	452	449.88	0.92	0	19785	466	458	454	446	442	457	445	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.52	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		453129	N	N	0	N	00	N
99	20241015	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	2	2	0.44	105955105	235533	139.62	452	455	445	587	317	452	449.85	0.92	0	16787	466	458	454	446	442	457	445	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.48	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		453129	N	N	0	N	00	N
100	20241015	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	1	2	0.22	103994759	231189	137.05	452	455	445	587	317	452	449.83	0.92	0	17192	466	458	454	446	442	457	445	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.47	-144.00	352.00	729	20231221	-37.86	432	20240805	4.86	638	-29.00	20240105	432	4.86	20240805	729	-37.86	20231221	432	4.86	20240805	0.00	N	054220	500	245 억		453129	N	N	0	N	00	N
101	20241015	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-2	5	-0.44	87947208	195683	116.00	452	455	445	587	317	452	449.44	0.92	0	21720	466	458	454	446	442	457	445	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.40	-144.00	352.00	729	20231221	-38.27	432	20240805	4.17	638	-29.47	20240105	432	4.17	20240805	729	-38.27	20231221	432	4.17	20240805	0.00	N	054220	500	245 억		453129	N	N	0	N	00	N
102	20241015	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-3	5	-0.66	85303654	189792	112.51	452	455	445	587	317	452	449.46	0.92	0	21960	466	458	454	446	442	457	445	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.39	-144.00	352.00	729	20231221	-38.41	432	20240805	3.94	638	-29.62	20240105	432	3.94	20240805	729	-38.41	20231221	432	3.94	20240805	0.00	N	054220	500	245 억		453129	N	N	0	N	00	N
103	20241015	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-2	5	-0.44	52279166	116040	68.79	452	455	449	587	317	452	450.53	0.92	0	24329	466	458	454	446	442	457	445	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.24	-144.00	352.00	729	20231221	-38.27	432	20240805	4.17	638	-29.47	20240105	432	4.17	20240805	729	-38.27	20231221	432	4.17	20240805	0.00	N	054220	500	245 억		453129	N	N	0	N	00	N
104	20241015	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	3	2	0.66	1378171	3049	1.81	452	455	452	587	317	452	452.01	0.92	0	2300	466	458	454	446	442	457	445	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.01	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		453129	N	N	0	N	00	N
105	20241014	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-6	5	-1.31	76493941	168689	193.72	458	462	450	595	321	458	453.46	1.00	0	-39341	466	461	459	454	452	461	454	246	137	500	320	1	1	49160599	222	-3.14	1.28	12	0.34	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		492470	N	N	0	N	00	N
106	20241014	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-6	5	-1.31	68450785	150890	173.28	458	462	451	595	321	458	453.65	1.00	0	-38757	466	461	459	454	452	461	454	246	137	500	320	1	1	49160599	222	-3.14	1.28	12	0.31	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		492470	N	N	0	N	00	N
107	20241014	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	-4	5	-0.87	41182935	90626	104.08	458	462	452	595	321	458	454.43	1.00	0	-9534	466	461	459	454	452	461	454	246	137	500	320	1	1	49160599	223	-3.15	1.29	12	0.18	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		492470	N	N	0	N	00	N
108	20241014	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-2	5	-0.44	40284094	88651	101.81	458	462	452	595	321	458	454.41	1.00	0	-9256	466	461	459	454	452	461	454	246	137	500	320	1	1	49160599	224	-3.17	1.30	12	0.18	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		492470	N	N	0	N	00	N
109	20241014	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-2	5	-0.44	37652199	82866	95.16	458	462	452	595	321	458	454.37	1.00	0	-9207	466	461	459	454	452	461	454	246	137	500	320	1	1	49160599	224	-3.17	1.30	12	0.17	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		492470	N	N	0	N	00	N
110	20241014	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-2	5	-0.44	28979475	63778	73.24	458	462	452	595	321	458	454.38	1.00	0	-8536	466	461	459	454	452	461	454	246	137	500	320	1	1	49160599	224	-3.17	1.30	12	0.13	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		492470	N	N	0	N	00	N
111	20241014	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	-1	5	-0.22	9389960	20612	23.67	458	462	452	595	321	458	455.56	1.00	0	-2960	466	461	459	454	452	461	454	246	137	500	320	1	1	49160599	225	-3.17	1.30	12	0.04	-144.00	352.00	729	20231221	-37.31	432	20240805	5.79	638	-28.37	20240105	432	5.79	20240805	729	-37.31	20231221	432	5.79	20240805	0.00	N	054220	500	245 억		492470	N	N	0	N	00	N
112	20241014	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	2	2	0.44	390330	852	0.98	458	462	458	595	321	458	458.13	1.00	0	-117	466	461	459	454	452	461	454	246	137	500	320	1	1	49160599	226	-3.19	1.31	12	0.00	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		492470	N	N	0	N	00	N
113	20241011	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	0	3	0.00	39181205	85331	60.96	458	464	457	595	321	458	459.20	1.00	0	-838	466	461	458	453	450	460	452	246	137	500	320	1	1	49160599	225	-3.18	1.30	12	0.17	-144.00	352.00	729	20231221	-37.17	432	20240805	6.02	638	-28.21	20240105	432	6.02	20240805	729	-37.17	20231221	432	6.02	20240805	0.00	N	054220	500	245 억		493308	N	N	0	N	00	N
114	20241011	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	1	2	0.22	33754276	73475	52.49	458	464	457	595	321	458	459.40	1.00	0	-321	466	461	458	453	450	460	452	246	137	500	320	1	1	49160599	226	-3.19	1.30	12	0.15	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		493308	N	N	0	N	00	N
115	20241011	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	4	2	0.87	28413863	61863	44.20	458	464	457	595	321	458	459.30	1.00	0	8181	466	461	458	453	450	460	452	246	137	500	320	1	1	49160599	227	-3.21	1.31	12	0.13	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		493308	N	N	0	N	00	N
116	20241011	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	1	2	0.22	27283092	59404	42.44	458	464	457	595	321	458	459.28	1.00	0	9156	466	461	458	453	450	460	452	246	137	500	320	1	1	49160599	226	-3.19	1.30	12	0.12	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		493308	N	N	0	N	00	N
117	20241011	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	4	2	0.87	16813920	36574	26.13	458	464	457	595	321	458	459.72	1.00	0	9785	466	461	458	453	450	460	452	246	137	500	320	1	1	49160599	227	-3.21	1.31	12	0.07	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		493308	N	N	0	N	00	N
118	20241011	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	3	2	0.66	9814663	21367	15.27	458	464	457	595	321	458	459.34	1.00	0	9517	466	461	458	453	450	460	452	246	137	500	320	1	1	49160599	227	-3.20	1.31	12	0.04	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		493308	N	N	0	N	00	N
119	20241011	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	4	2	0.87	8737054	19022	13.59	458	464	457	595	321	458	459.31	1.00	0	9517	466	461	458	453	450	460	452	246	137	500	320	1	1	49160599	227	-3.21	1.31	12	0.04	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		493308	N	N	0	N	00	N
120	20241011	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	2	2	0.44	5267671	11501	8.22	458	460	458	595	321	458	458.02	1.00	0	8944	466	461	458	453	450	460	452	246	137	500	320	1	1	49160599	226	-3.19	1.31	12	0.02	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		493308	N	N	0	N	00	N
121	20241010	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-6	5	-1.29	63027721	137504	170.66	459	463	455	603	325	464	458.37	1.01	0	-1699	471	467	463	459	455	469	461	246	139	500	330	1	1	49160599	225	-3.18	1.30	12	0.28	-144.00	352.00	729	20231221	-37.17	432	20240805	6.02	638	-28.21	20240105	432	6.02	20240805	729	-37.17	20231221	432	6.02	20240805	0.00	N	054220	500	245 억		495128	N	N	0	N	00	N
122	20241010	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-4	5	-0.86	58274095	127134	157.79	459	463	455	603	325	464	458.37	1.01	0	-520	471	467	463	459	455	469	461	246	139	500	330	1	1	49160599	226	-3.19	1.31	12	0.26	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		495128	N	N	0	N	00	N
123	20241010	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-5	5	-1.08	49862196	108814	135.05	459	463	455	603	325	464	458.23	1.01	0	4682	471	467	463	459	455	469	461	246	139	500	330	1	1	49160599	226	-3.19	1.30	12	0.22	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		495128	N	N	0	N	00	N
124	20241010	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-3	5	-0.65	49134888	107237	133.09	459	463	455	603	325	464	458.19	1.01	0	4683	471	467	463	459	455	469	461	246	139	500	330	1	1	49160599	227	-3.20	1.31	12	0.22	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		495128	N	N	0	N	00	N
125	20241010	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-3	5	-0.65	43366789	94676	117.50	459	463	455	603	325	464	458.05	1.01	0	2802	471	467	463	459	455	469	461	246	139	500	330	1	1	49160599	227	-3.20	1.31	12	0.19	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		495128	N	N	0	N	00	N
126	20241010	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-5	5	-1.08	36656121	80083	99.39	459	463	455	603	325	464	457.73	1.01	0	8842	471	467	463	459	455	469	461	246	139	500	330	1	1	49160599	226	-3.19	1.30	12	0.16	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		495128	N	N	0	N	00	N
127	20241010	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-5	5	-1.08	29165057	63675	79.03	459	463	457	603	325	464	458.03	1.01	0	8935	471	467	463	459	455	469	461	246	139	500	330	1	1	49160599	226	-3.19	1.30	12	0.13	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		495128	N	N	0	N	00	N
128	20241010	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-1	5	-0.22	2693578	5868	7.28	459	463	459	603	325	464	459.03	1.01	0	49	471	467	463	459	455	469	461	246	139	500	330	1	1	49160599	228	-3.22	1.32	12	0.01	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		495128	N	N	0	N	00	N
129	20241008	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	2	2	0.43	37198216	80483	75.44	459	467	459	600	324	462	462.19	1.01	0	-2282	481	471	464	454	447	476	459	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.16	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		497410	N	N	0	N	00	N
130	20241008	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-2	5	-0.43	32548288	70459	66.05	459	467	459	600	324	462	461.95	1.01	0	-1217	481	471	464	454	447	476	459	246	138	500	330	1	1	49160599	226	-3.19	1.31	12	0.14	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		497410	N	N	0	N	00	N
131	20241008	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	0	3	0.00	25419954	55007	51.56	459	467	459	600	324	462	462.12	1.01	0	1128	481	471	464	454	447	476	459	246	138	500	330	1	1	49160599	227	-3.21	1.31	12	0.11	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		497410	N	N	0	N	00	N
132	20241008	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	1	2	0.22	23286527	50399	47.24	459	467	459	600	324	462	462.04	1.01	0	985	481	471	464	454	447	476	459	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.10	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		497410	N	N	0	N	00	N
133	20241008	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	0	3	0.00	21645410	46851	43.92	459	467	459	600	324	462	462.01	1.01	0	848	481	471	464	454	447	476	459	246	138	500	330	1	1	49160599	227	-3.21	1.31	12	0.10	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		497410	N	N	0	N	00	N
134	20241008	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	1	2	0.22	19195155	41548	38.95	459	467	459	600	324	462	462.00	1.01	0	848	481	471	464	454	447	476	459	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.08	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		497410	N	N	0	N	00	N
135	20241008	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	3	2	0.65	14750005	31928	29.93	459	467	459	600	324	462	461.98	1.01	0	7559	481	471	464	454	447	476	459	246	138	500	330	1	1	49160599	229	-3.23	1.32	12	0.06	-144.00	352.00	729	20231221	-36.21	432	20240805	7.64	638	-27.12	20240105	432	7.64	20240805	729	-36.21	20231221	432	7.64	20240805	0.00	N	054220	500	245 억		497410	N	N	0	N	00	N
136	20241008	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	5	2	1.08	10700153	23173	21.72	459	467	459	600	324	462	461.75	1.01	0	7444	481	471	464	454	447	476	459	246	138	500	330	1	1	49160599	230	-3.24	1.33	12	0.05	-144.00	352.00	729	20231221	-35.94	432	20240805	8.10	638	-26.80	20240105	432	8.10	20240805	729	-35.94	20231221	432	8.10	20240805	0.00	N	054220	500	245 억		497410	N	N	0	N	00	N
137	20241007	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	2	2	0.43	49207646	106205	49.87	460	474	457	598	322	460	463.33	1.04	0	-11477	470	464	460	454	450	465	455	246	138	500	330	1	1	49160599	227	-3.21	1.31	12	0.22	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		508887	N	N	0	N	00	N
138	20241007	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	2	2	0.43	43345272	93539	43.92	460	474	457	598	322	460	463.39	1.04	0	-11406	470	464	460	454	450	465	455	246	138	500	330	1	1	49160599	227	-3.21	1.31	12	0.19	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		508887	N	N	0	N	00	N
139	20241007	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	5	2	1.09	35257789	76084	35.73	460	474	457	598	322	460	463.41	1.04	0	-8207	470	464	460	454	450	465	455	246	138	500	330	1	1	49160599	229	-3.23	1.32	12	0.15	-144.00	352.00	729	20231221	-36.21	432	20240805	7.64	638	-27.12	20240105	432	7.64	20240805	729	-36.21	20231221	432	7.64	20240805	0.00	N	054220	500	245 억		508887	N	N	0	N	00	N
140	20241007	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	8	2	1.74	28380606	61256	28.76	460	474	457	598	322	460	463.31	1.04	0	-6413	470	464	460	454	450	465	455	246	138	500	330	1	1	49160599	230	-3.25	1.33	12	0.12	-144.00	352.00	729	20231221	-35.80	432	20240805	8.33	638	-26.65	20240105	432	8.33	20240805	729	-35.80	20231221	432	8.33	20240805	0.00	N	054220	500	245 억		508887	N	N	0	N	00	N
141	20241007	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	9	2	1.96	23968058	51757	24.30	460	474	457	598	322	460	463.09	1.04	0	-8477	470	464	460	454	450	465	455	246	138	500	330	1	1	49160599	231	-3.26	1.33	12	0.11	-144.00	352.00	729	20231221	-35.67	432	20240805	8.56	638	-26.49	20240105	432	8.56	20240805	729	-35.67	20231221	432	8.56	20240805	0.00	N	054220	500	245 억		508887	N	N	0	N	00	N
142	20241007	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	7	2	1.52	19111536	41392	19.44	460	467	457	598	322	460	461.72	1.04	0	-4700	470	464	460	454	450	465	455	246	138	500	330	1	1	49160599	230	-3.24	1.33	12	0.08	-144.00	352.00	729	20231221	-35.94	432	20240805	8.10	638	-26.80	20240105	432	8.10	20240805	729	-35.94	20231221	432	8.10	20240805	0.00	N	054220	500	245 억		508887	N	N	0	N	00	N
143	20241007	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	1	2	0.22	11139025	24240	11.38	460	463	457	598	322	460	459.53	1.04	0	3621	470	464	460	454	450	465	455	246	138	500	330	1	1	49160599	227	-3.20	1.31	12	0.05	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		508887	N	N	0	N	00	N
144	20241007	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	0	3	0.00	4395177	9561	4.49	460	460	459	598	322	460	459.70	1.04	0	2795	470	464	460	454	450	465	455	246	138	500	330	1	1	49160599	226	-3.19	1.31	12	0.02	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		508887	N	N	0	N	00	N
145	20241004	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	0	3	0.00	98004655	212938	111.26	460	466	456	598	322	460	460.25	1.07	0	-15681	477	468	459	450	441	464	446	246	138	500	330	1	1	49160599	226	-3.19	1.31	12	0.43	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		524568	N	N	0	N	00	N
146	20241004	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-1	5	-0.22	94718700	205809	107.53	460	466	456	598	322	460	460.23	1.07	0	-13059	477	468	459	450	441	464	446	246	138	500	330	1	1	49160599	226	-3.19	1.30	12	0.42	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		524568	N	N	0	N	00	N
147	20241004	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	0	3	0.00	80898341	175638	91.77	460	466	457	598	322	460	460.60	1.07	0	-6597	477	468	459	450	441	464	446	246	138	500	330	1	1	49160599	226	-3.19	1.31	12	0.36	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		524568	N	N	0	N	00	N
148	20241004	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	1	2	0.22	73486948	159537	83.36	460	466	457	598	322	460	460.63	1.07	0	-3729	477	468	459	450	441	464	446	246	138	500	330	1	1	49160599	227	-3.20	1.31	12	0.32	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		524568	N	N	0	N	00	N
149	20241004	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	5	2	1.09	33625055	72895	38.09	460	466	457	598	322	460	461.28	1.07	0	-3029	477	468	459	450	441	464	446	246	138	500	330	1	1	49160599	229	-3.23	1.32	12	0.15	-144.00	352.00	729	20231221	-36.21	432	20240805	7.64	638	-27.12	20240105	432	7.64	20240805	729	-36.21	20231221	432	7.64	20240805	0.00	N	054220	500	245 억		524568	N	N	0	N	00	N
150	20241004	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	4	2	0.87	29859978	64768	33.84	460	466	457	598	322	460	461.03	1.07	0	-1427	477	468	459	450	441	464	446	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.13	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		524568	N	N	0	N	00	N
151	20241004	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	4	2	0.87	23941890	51898	27.12	460	466	457	598	322	460	461.33	1.07	0	-4160	477	468	459	450	441	464	446	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.11	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		524568	N	N	0	N	00	N
152	20241004	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	2	2	0.43	6552491	14262	7.45	460	462	457	598	322	460	459.44	1.07	0	3197	477	468	459	450	441	464	446	246	138	500	330	1	1	49160599	227	-3.21	1.31	12	0.03	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		524568	N	N	0	N	00	N
153	20241002	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-11	5	-2.34	87287520	190246	75.41	468	468	450	612	330	471	458.81	0.99	0	39847	483	476	473	466	463	475	465	246	141	500	330	1	1	49160599	226	-3.19	1.31	12	0.39	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		484721	N	N	0	N	00	N
154	20241002	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-9	5	-1.91	78533877	171244	67.88	468	468	450	612	330	471	458.61	0.99	0	41508	483	476	473	466	463	475	465	246	141	500	330	1	1	49160599	227	-3.21	1.31	12	0.35	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		484721	N	N	0	N	00	N
155	20241002	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-7	5	-1.49	70120979	153053	60.67	468	468	450	612	330	471	458.15	0.99	0	34926	483	476	473	466	463	475	465	246	141	500	330	1	1	49160599	228	-3.22	1.32	12	0.31	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		484721	N	N	0	N	00	N
156	20241002	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-7	5	-1.49	68070782	148631	58.92	468	468	450	612	330	471	457.99	0.99	0	35471	483	476	473	466	463	475	465	246	141	500	330	1	1	49160599	228	-3.22	1.32	12	0.30	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		484721	N	N	0	N	00	N
157	20241002	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-9	5	-1.91	63302750	138320	54.83	468	468	450	612	330	471	457.65	0.99	0	26358	483	476	473	466	463	475	465	246	141	500	330	1	1	49160599	227	-3.21	1.31	12	0.28	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		484721	N	N	0	N	00	N
158	20241002	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-8	5	-1.70	59244098	129513	51.34	468	468	450	612	330	471	457.44	0.99	0	24360	483	476	473	466	463	475	465	246	141	500	330	1	1	49160599	228	-3.22	1.32	12	0.26	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		484721	N	N	0	N	00	N
159	20241002	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-12	5	-2.55	51904458	113595	45.03	468	468	450	612	330	471	456.93	0.99	0	24997	483	476	473	466	463	475	465	246	141	500	330	1	1	49160599	226	-3.19	1.30	12	0.23	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		484721	N	N	0	N	00	N
160	20241002	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-15	5	-3.18	11718763	25552	10.13	468	468	450	612	330	471	458.62	0.99	0	-12807	483	476	473	466	463	475	465	246	141	500	330	1	1	49160599	224	-3.17	1.30	12	0.05	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		484721	N	N	0	N	00	N