KissMeData/043200/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	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	18	2	3.36	3020989157	5085138	20535.23	548	663	547	696	376	536	594.08	0.34	0	-64458	548	542	537	531	526	545	534	209	160	500	380	1	1	41804315	232	-23.08	0.79	12	12.16	-24.00	705.00	890	20231108	-37.75	524	20241028	5.73	717	-22.73	20240801	524	5.73	20241028	890	-37.75	20231108	524	5.73	20241028	0.00	N	043200	500	209 억		140379	N	N	0	N	00	N
3	20241031	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	19	2	3.54	2991564464	5032128	20321.16	548	663	547	696	376	536	594.49	0.34	0	-60043	548	542	537	531	526	545	534	209	160	500	380	1	1	41804315	232	-23.12	0.79	12	12.04	-24.00	705.00	890	20231108	-37.64	524	20241028	5.92	717	-22.59	20240801	524	5.92	20241028	890	-37.64	20231108	524	5.92	20241028	0.00	N	043200	500	209 억		140379	N	N	0	N	00	N
4	20241031	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	21	2	3.92	2919492244	4902061	19795.91	548	663	547	696	376	536	595.56	0.34	0	-63752	548	542	537	531	526	545	534	209	160	500	380	1	1	41804315	233	-23.21	0.79	12	11.73	-24.00	705.00	890	20231108	-37.42	524	20241028	6.30	717	-22.32	20240801	524	6.30	20241028	890	-37.42	20231108	524	6.30	20241028	0.00	N	043200	500	209 억		140379	N	N	0	N	00	N
5	20241031	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	29	2	5.41	2861879139	4798917	19379.38	548	663	547	696	376	536	596.36	0.34	0	-68655	548	542	537	531	526	545	534	209	160	500	380	1	1	41804315	236	-23.54	0.80	12	11.48	-24.00	705.00	890	20231108	-36.52	524	20241028	7.82	717	-21.20	20240801	524	7.82	20241028	890	-36.52	20231108	524	7.82	20241028	0.00	N	043200	500	209 억		140379	N	N	0	N	00	N
6	20241031	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	35	2	6.53	2735671946	4579549	18493.52	548	663	547	696	376	536	597.37	0.34	0	-70459	548	542	537	531	526	545	534	209	160	500	380	1	1	41804315	239	-23.79	0.81	12	10.95	-24.00	705.00	890	20231108	-35.84	524	20241028	8.97	717	-20.36	20240801	524	8.97	20241028	890	-35.84	20231108	524	8.97	20241028	0.00	N	043200	500	209 억		140379	N	N	0	N	00	N
7	20241031	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	59	2	11.01	2461366724	4110734	16600.31	548	663	547	696	376	536	598.77	0.34	0	-53661	548	542	537	531	526	545	534	209	160	500	380	1	1	41804315	249	-24.79	0.84	12	9.83	-24.00	705.00	890	20231108	-33.15	524	20241028	13.55	717	-17.02	20240801	524	13.55	20241028	890	-33.15	20231108	524	13.55	20241028	0.00	N	043200	500	209 억		140379	N	N	0	N	00	N
8	20241031	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	23	2	4.29	1588464930	2637829	10652.30	548	663	547	696	376	536	602.19	0.34	0	-58906	548	542	537	531	526	545	534	209	160	500	380	1	1	41804315	234	-23.29	0.79	12	6.31	-24.00	705.00	890	20231108	-37.19	524	20241028	6.68	717	-22.04	20240801	524	6.68	20241028	890	-37.19	20231108	524	6.68	20241028	0.00	N	043200	500	209 억		140379	N	N	0	N	00	N
9	20241031	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	18	2	3.36	9384912	17073	68.95	548	557	547	696	376	536	549.69	0.34	0	6258	548	542	537	531	526	545	534	209	160	500	380	1	1	41804315	232	-23.08	0.79	12	0.04	-24.00	705.00	890	20231108	-37.75	524	20241028	5.73	717	-22.73	20240801	524	5.73	20241028	890	-37.75	20231108	524	5.73	20241028	0.00	N	043200	500	209 억		140379	N	N	0	N	00	N
10	20241030	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	5	2	0.94	10804108	20162	62.70	534	543	532	690	372	531	535.86	0.34	0	-249	553	541	536	524	519	539	522	209	159	500	380	1	1	41804315	224	-22.33	0.76	12	0.05	-24.00	705.00	890	20231108	-39.78	524	20241028	2.29	717	-25.24	20240801	524	2.29	20241028	890	-39.78	20231108	524	2.29	20241028	0.00	N	043200	500	209 억		140628	N	N	0	N	00	N
11	20241030	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	9	2	1.69	9646987	18002	55.99	534	543	533	690	372	531	535.88	0.34	0	-213	553	541	536	524	519	539	522	209	159	500	380	1	1	41804315	226	-22.50	0.77	12	0.04	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	0.00	N	043200	500	209 억		140628	N	N	0	N	00	N
12	20241030	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	9	2	1.69	7263855	13588	42.26	534	543	533	690	372	531	534.58	0.34	0	-186	553	541	536	524	519	539	522	209	159	500	380	1	1	41804315	226	-22.50	0.77	12	0.03	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	0.00	N	043200	500	209 억		140628	N	N	0	N	00	N
13	20241030	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	9	2	1.69	6622660	12401	38.57	534	543	533	690	372	531	534.04	0.34	0	-157	553	541	536	524	519	539	522	209	159	500	380	1	1	41804315	226	-22.50	0.77	12	0.03	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	0.00	N	043200	500	209 억		140628	N	N	0	N	00	N
14	20241030	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	9	2	1.69	6409485	12006	37.34	534	543	533	690	372	531	533.86	0.34	0	-142	553	541	536	524	519	539	522	209	159	500	380	1	1	41804315	226	-22.50	0.77	12	0.03	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	0.00	N	043200	500	209 억		140628	N	N	0	N	00	N
15	20241030	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	3	2	0.56	2409603	4506	14.01	534	543	534	690	372	531	534.75	0.34	0	-104	553	541	536	524	519	539	522	209	159	500	380	1	1	41804315	223	-22.25	0.76	12	0.01	-24.00	705.00	890	20231108	-40.00	524	20241028	1.91	717	-25.52	20240801	524	1.91	20241028	890	-40.00	20231108	524	1.91	20241028	0.00	N	043200	500	209 억		140628	N	N	0	N	00	N
16	20241030	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	9	2	1.69	1090156	2036	6.33	534	543	534	690	372	531	535.44	0.34	0	-104	553	541	536	524	519	539	522	209	159	500	380	1	1	41804315	226	-22.50	0.77	12	0.00	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	0.00	N	043200	500	209 억		140628	N	N	0	N	00	N
17	20241030	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	3	2	0.56	319866	599	1.86	534	534	534	690	372	531	534.00	0.34	0	-88	553	541	536	524	519	539	522	209	159	500	380	1	1	41804315	223	-22.25	0.76	12	0.00	-24.00	705.00	890	20231108	-40.00	524	20241028	1.91	717	-25.52	20240801	524	1.91	20241028	890	-40.00	20231108	524	1.91	20241028	0.00	N	043200	500	209 억		140628	N	N	0	N	00	N
18	20241029	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	6	2	1.14	17301923	32155	32.92	548	548	531	682	368	525	538.08	0.34	0	-2130	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	222	-22.12	0.75	12	0.08	-24.00	705.00	890	20231108	-40.34	524	20241028	1.34	717	-25.94	20240801	524	1.34	20241028	890	-40.34	20231108	524	1.34	20241028	0.00	N	043200	500	209 억		142758	N	N	0	N	00	N
19	20241029	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	9	2	1.71	14917620	27671	28.33	548	548	534	682	368	525	539.11	0.34	0	-2185	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	223	-22.25	0.76	12	0.07	-24.00	705.00	890	20231108	-40.00	524	20241028	1.91	717	-25.52	20240801	524	1.91	20241028	890	-40.00	20231108	524	1.91	20241028	0.00	N	043200	500	209 억		142758	N	N	0	N	00	N
20	20241029	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	15	2	2.86	14476233	26848	27.49	548	548	535	682	368	525	539.19	0.34	0	-2185	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	226	-22.50	0.77	12	0.06	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	0.00	N	043200	500	209 억		142758	N	N	0	N	00	N
21	20241029	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	15	2	2.86	7601889	14123	14.46	548	548	535	682	368	525	538.26	0.34	0	-2175	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	226	-22.50	0.77	12	0.03	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	0.00	N	043200	500	209 억		142758	N	N	0	N	00	N
22	20241029	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	12	2	2.29	4521464	8386	8.59	548	548	536	682	368	525	539.17	0.34	0	-2175	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	224	-22.38	0.76	12	0.02	-24.00	705.00	890	20231108	-39.66	524	20241028	2.48	717	-25.10	20240801	524	2.48	20241028	890	-39.66	20231108	524	2.48	20241028	0.00	N	043200	500	209 억		142758	N	N	0	N	00	N
23	20241029	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	13	2	2.48	2374653	4400	4.51	548	548	536	682	368	525	539.69	0.34	0	-74	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	225	-22.42	0.76	12	0.01	-24.00	705.00	890	20231108	-39.55	524	20241028	2.67	717	-24.97	20240801	524	2.67	20241028	890	-39.55	20231108	524	2.67	20241028	0.00	N	043200	500	209 억		142758	N	N	0	N	00	N
24	20241029	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	15	2	2.86	729186	1342	1.37	548	548	536	682	368	525	543.36	0.34	0	-74	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	226	-22.50	0.77	12	0.00	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	0.00	N	043200	500	209 억		142758	N	N	0	N	00	N
25	20241028	160514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	525	-4	5	-0.76	52086053	97622	508.42	530	545	524	687	371	529	533.57	0.29	0	20656	538	533	531	526	524	532	525	209	158	500	380	1	1	41804315	219	-21.88	0.74	12	0.23	-24.00	705.00	890	20231108	-41.01	524	20241028	0.19	717	-26.78	20240801	524	0.19	20241028	890	-41.01	20231108	524	0.19	20241028	0.00	N	043200	500	209 억		122102	N	N	0	N	00	N
26	20241028	150517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	531	2	2	0.38	44195508	82824	431.35	530	545	524	687	371	529	533.61	0.29	0	22837	538	533	531	526	524	532	525	209	158	500	380	1	1	41804315	222	-22.12	0.75	12	0.20	-24.00	705.00	890	20231108	-40.34	524	20241028	1.34	717	-25.94	20240801	524	1.34	20241028	890	-40.34	20231108	524	1.34	20241028	0.00	N	043200	500	209 억		122102	N	N	0	N	00	N
27	20241028	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	13	2	2.46	23864741	44293	230.68	530	545	530	687	371	529	538.79	0.29	0	1143	538	533	531	526	524	532	525	209	158	500	380	1	1	41804315	227	-22.58	0.77	12	0.11	-24.00	705.00	890	20231108	-39.10	525	20240805	3.24	717	-24.41	20240801	525	3.24	20240805	890	-39.10	20231108	525	3.24	20240805	0.00	N	043200	500	209 억		122102	N	N	0	N	00	N
28	20241028	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	13	2	2.46	23798075	44170	230.04	530	545	530	687	371	529	538.78	0.29	0	1143	538	533	531	526	524	532	525	209	158	500	380	1	1	41804315	227	-22.58	0.77	12	0.11	-24.00	705.00	890	20231108	-39.10	525	20240805	3.24	717	-24.41	20240801	525	3.24	20240805	890	-39.10	20231108	525	3.24	20240805	0.00	N	043200	500	209 억		122102	N	N	0	N	00	N
29	20241028	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	10	2	1.89	12409673	23054	120.07	530	545	530	687	371	529	538.29	0.29	0	-197	538	533	531	526	524	532	525	209	158	500	380	1	1	41804315	225	-22.46	0.76	12	0.06	-24.00	705.00	890	20231108	-39.44	525	20240805	2.67	717	-24.83	20240801	525	2.67	20240805	890	-39.44	20231108	525	2.67	20240805	0.00	N	043200	500	209 억		122102	N	N	0	N	00	N
30	20241028	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	10	2	1.89	8946551	16621	86.56	530	545	530	687	371	529	538.27	0.29	0	-186	538	533	531	526	524	532	525	209	158	500	380	1	1	41804315	225	-22.46	0.76	12	0.04	-24.00	705.00	890	20231108	-39.44	525	20240805	2.67	717	-24.83	20240801	525	2.67	20240805	890	-39.44	20231108	525	2.67	20240805	0.00	N	043200	500	209 억		122102	N	N	0	N	00	N
31	20241028	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	11	2	2.08	8323025	15455	80.49	530	545	530	687	371	529	538.53	0.29	0	-186	538	533	531	526	524	532	525	209	158	500	380	1	1	41804315	226	-22.50	0.77	12	0.04	-24.00	705.00	890	20231108	-39.33	525	20240805	2.86	717	-24.69	20240801	525	2.86	20240805	890	-39.33	20231108	525	2.86	20240805	0.00	N	043200	500	209 억		122102	N	N	0	N	00	N
32	20241028	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	5	2	0.95	1414446	2657	13.84	530	534	530	687	371	529	532.35	0.29	0	-3	538	533	531	526	524	532	525	209	158	500	380	1	1	41804315	223	-22.25	0.76	12	0.01	-24.00	705.00	890	20231108	-40.00	525	20240805	1.71	717	-25.52	20240801	525	1.71	20240805	890	-40.00	20231108	525	1.71	20240805	0.00	N	043200	500	209 억		122102	N	N	0	N	00	N
33	20241025	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	-4	5	-0.75	10233199	19200	39.05	534	536	529	692	374	533	532.98	0.29	0	-412	546	539	536	529	526	538	528	209	159	500	380	1	1	41804315	221	-22.04	0.75	12	0.05	-24.00	705.00	890	20231108	-40.56	525	20240805	0.76	717	-26.22	20240801	525	0.76	20240805	890	-40.56	20231108	525	0.76	20240805	0.00	N	043200	500	209 억		121800	N	N	0	N	00	N
34	20241025	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	-2	5	-0.38	9410439	17648	35.89	534	536	530	692	374	533	533.23	0.29	0	-131	546	539	536	529	526	538	528	209	159	500	380	1	1	41804315	222	-22.12	0.75	12	0.04	-24.00	705.00	890	20231108	-40.34	525	20240805	1.14	717	-25.94	20240801	525	1.14	20240805	890	-40.34	20231108	525	1.14	20240805	0.00	N	043200	500	209 억		121800	N	N	0	N	00	N
35	20241025	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	0	3	0.00	8896242	16679	33.92	534	536	530	692	374	533	533.38	0.29	0	-131	546	539	536	529	526	538	528	209	159	500	380	1	1	41804315	223	-22.21	0.76	12	0.04	-24.00	705.00	890	20231108	-40.11	525	20240805	1.52	717	-25.66	20240801	525	1.52	20240805	890	-40.11	20231108	525	1.52	20240805	0.00	N	043200	500	209 억		121800	N	N	0	N	00	N
36	20241025	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	0	3	0.00	7519066	14089	28.66	534	536	532	692	374	533	533.68	0.29	0	-131	546	539	536	529	526	538	528	209	159	500	380	1	1	41804315	223	-22.21	0.76	12	0.03	-24.00	705.00	890	20231108	-40.11	525	20240805	1.52	717	-25.66	20240801	525	1.52	20240805	890	-40.11	20231108	525	1.52	20240805	0.00	N	043200	500	209 억		121800	N	N	0	N	00	N
37	20241025	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	1	2	0.19	5154006	9645	19.62	534	536	533	692	374	533	534.37	0.29	0	-649	546	539	536	529	526	538	528	209	159	500	380	1	1	41804315	223	-22.25	0.76	12	0.02	-24.00	705.00	890	20231108	-40.00	525	20240805	1.71	717	-25.52	20240801	525	1.71	20240805	890	-40.00	20231108	525	1.71	20240805	0.00	N	043200	500	209 억		121800	N	N	0	N	00	N
38	20241025	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	2	2	0.38	3997191	7478	15.21	534	536	533	692	374	533	534.53	0.29	0	65	546	539	536	529	526	538	528	209	159	500	380	1	1	41804315	224	-22.29	0.76	12	0.02	-24.00	705.00	890	20231108	-39.89	525	20240805	1.90	717	-25.38	20240801	525	1.90	20240805	890	-39.89	20231108	525	1.90	20240805	0.00	N	043200	500	209 억		121800	N	N	0	N	00	N
39	20241025	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	0	3	0.00	2370111	4437	9.02	534	536	533	692	374	533	534.17	0.29	0	65	546	539	536	529	526	538	528	209	159	500	380	1	1	41804315	223	-22.21	0.76	12	0.01	-24.00	705.00	890	20231108	-40.11	525	20240805	1.52	717	-25.66	20240801	525	1.52	20240805	890	-40.11	20231108	525	1.52	20240805	0.00	N	043200	500	209 억		121800	N	N	0	N	00	N
40	20241025	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	2	2	0.38	230316	431	0.88	534	535	534	692	374	533	534.38	0.29	0	129	546	539	536	529	526	538	528	209	159	500	380	1	1	41804315	224	-22.29	0.76	12	0.00	-24.00	705.00	890	20231108	-39.89	525	20240805	1.90	717	-25.38	20240801	525	1.90	20240805	890	-39.89	20231108	525	1.90	20240805	0.00	N	043200	500	209 억		121800	N	N	0	N	00	N
41	20241024	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	-8	5	-1.48	26448079	49166	109.78	541	543	533	703	379	541	537.95	0.29	0	-594	560	550	545	535	530	548	533	209	162	500	380	1	1	41804315	223	-22.21	0.76	12	0.12	-24.00	705.00	890	20231108	-40.11	525	20240805	1.52	717	-25.66	20240801	525	1.52	20240805	890	-40.11	20231108	525	1.52	20240805	0.00	N	043200	500	209 억		122394	N	N	0	N	00	N
42	20241024	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	-3	5	-0.55	23022068	42745	95.44	541	543	533	703	379	541	538.59	0.29	0	-249	560	550	545	535	530	548	533	209	162	500	380	1	1	41804315	225	-22.42	0.76	12	0.10	-24.00	705.00	890	20231108	-39.55	525	20240805	2.48	717	-24.97	20240801	525	2.48	20240805	890	-39.55	20231108	525	2.48	20240805	0.00	N	043200	500	209 억		122394	N	N	0	N	00	N
43	20241024	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-1	5	-0.18	21305902	39534	88.27	541	543	533	703	379	541	538.93	0.29	0	-173	560	550	545	535	530	548	533	209	162	500	380	1	1	41804315	226	-22.50	0.77	12	0.09	-24.00	705.00	890	20231108	-39.33	525	20240805	2.86	717	-24.69	20240801	525	2.86	20240805	890	-39.33	20231108	525	2.86	20240805	0.00	N	043200	500	209 억		122394	N	N	0	N	00	N
44	20241024	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-2	5	-0.37	14333307	26584	59.36	541	543	533	703	379	541	539.17	0.29	0	-327	560	550	545	535	530	548	533	209	162	500	380	1	1	41804315	225	-22.46	0.76	12	0.06	-24.00	705.00	890	20231108	-39.44	525	20240805	2.67	717	-24.83	20240801	525	2.67	20240805	890	-39.44	20231108	525	2.67	20240805	0.00	N	043200	500	209 억		122394	N	N	0	N	00	N
45	20241024	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	0	3	0.00	8174679	15122	33.77	541	543	539	703	379	541	540.58	0.29	0	-72	560	550	545	535	530	548	533	209	162	500	380	1	1	41804315	226	-22.54	0.77	12	0.04	-24.00	705.00	890	20231108	-39.21	525	20240805	3.05	717	-24.55	20240801	525	3.05	20240805	890	-39.21	20231108	525	3.05	20240805	0.00	N	043200	500	209 억		122394	N	N	0	N	00	N
46	20241024	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	2	2	0.37	5593966	10347	23.10	541	543	539	703	379	541	540.64	0.29	0	29	560	550	545	535	530	548	533	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.02	-24.00	705.00	890	20231108	-38.99	525	20240805	3.43	717	-24.27	20240801	525	3.43	20240805	890	-38.99	20231108	525	3.43	20240805	0.00	N	043200	500	209 억		122394	N	N	0	N	00	N
47	20241024	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	2	2	0.37	5564646	10293	22.98	541	543	539	703	379	541	540.62	0.29	0	30	560	550	545	535	530	548	533	209	162	500	380	1	1	41804315	227	-22.62	0.77	12	0.02	-24.00	705.00	890	20231108	-38.99	525	20240805	3.43	717	-24.27	20240801	525	3.43	20240805	890	-38.99	20231108	525	3.43	20240805	0.00	N	043200	500	209 억		122394	N	N	0	N	00	N
48	20241024	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-1	5	-0.18	545203	1009	2.25	541	541	539	703	379	541	540.34	0.29	0	-66	560	550	545	535	530	548	533	209	162	500	380	1	1	41804315	226	-22.50	0.77	12	0.00	-24.00	705.00	890	20231108	-39.33	525	20240805	2.86	717	-24.69	20240801	525	2.86	20240805	890	-39.33	20231108	525	2.86	20240805	0.00	N	043200	500	209 억		122394	N	N	0	N	00	N
49	20241023	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-13	5	-2.35	24468644	44784	220.74	552	555	540	720	388	554	546.35	0.29	0	-171	565	559	554	548	543	562	551	209	166	500	390	1	1	41804315	226	-22.54	0.77	12	0.11	-24.00	705.00	890	20231108	-39.21	525	20240805	3.05	717	-24.55	20240801	525	3.05	20240805	890	-39.21	20231108	525	3.05	20240805	0.00	N	043200	500	209 억		122565	N	N	0	N	00	N
50	20241023	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-12	5	-2.17	21253146	38842	191.45	552	555	540	720	388	554	547.15	0.29	0	1375	565	559	554	548	543	562	551	209	166	500	390	1	1	41804315	227	-22.58	0.77	12	0.09	-24.00	705.00	890	20231108	-39.10	525	20240805	3.24	717	-24.41	20240801	525	3.24	20240805	890	-39.10	20231108	525	3.24	20240805	0.00	N	043200	500	209 억		122565	N	N	0	N	00	N
51	20241023	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-9	5	-1.62	17428507	31786	156.67	552	555	540	720	388	554	548.29	0.29	0	-1015	565	559	554	548	543	562	551	209	166	500	390	1	1	41804315	228	-22.71	0.77	12	0.08	-24.00	705.00	890	20231108	-38.76	525	20240805	3.81	717	-23.99	20240801	525	3.81	20240805	890	-38.76	20231108	525	3.81	20240805	0.00	N	043200	500	209 억		122565	N	N	0	N	00	N
52	20241023	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-8	5	-1.44	13822135	25140	123.92	552	555	540	720	388	554	549.79	0.29	0	-1015	565	559	554	548	543	562	551	209	166	500	390	1	1	41804315	228	-22.75	0.77	12	0.06	-24.00	705.00	890	20231108	-38.65	525	20240805	4.00	717	-23.85	20240801	525	4.00	20240805	890	-38.65	20231108	525	4.00	20240805	0.00	N	043200	500	209 억		122565	N	N	0	N	00	N
53	20241023	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-1	5	-0.18	8865756	16046	79.09	552	555	547	720	388	554	552.51	0.29	0	-1879	565	559	554	548	543	562	551	209	166	500	390	1	1	41804315	231	-23.04	0.78	12	0.04	-24.00	705.00	890	20231108	-37.87	525	20240805	5.33	717	-22.87	20240801	525	5.33	20240805	890	-37.87	20231108	525	5.33	20240805	0.00	N	043200	500	209 억		122565	N	N	0	N	00	N
54	20241023	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-1	5	-0.18	7158645	12959	63.88	552	555	547	720	388	554	552.39	0.29	0	-258	565	559	554	548	543	562	551	209	166	500	390	1	1	41804315	231	-23.04	0.78	12	0.03	-24.00	705.00	890	20231108	-37.87	525	20240805	5.33	717	-22.87	20240801	525	5.33	20240805	890	-37.87	20231108	525	5.33	20240805	0.00	N	043200	500	209 억		122565	N	N	0	N	00	N
55	20241023	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	0	3	0.00	3476421	6281	30.96	552	554	552	720	388	554	553.47	0.29	0	-27	565	559	554	548	543	562	551	209	166	500	390	1	1	41804315	232	-23.08	0.79	12	0.02	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		122565	N	N	0	N	00	N
56	20241023	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-2	5	-0.36	196184	355	1.75	552	552	552	720	388	554	552.00	0.29	0	-3	565	559	554	548	543	562	551	209	166	500	390	1	1	41804315	231	-23.00	0.78	12	0.00	-24.00	705.00	890	20231108	-37.98	525	20240805	5.14	717	-23.01	20240801	525	5.14	20240805	890	-37.98	20231108	525	5.14	20240805	0.00	N	043200	500	209 억		122565	N	N	0	N	00	N
57	20241022	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	5	2	0.91	11222808	20270	28.29	552	560	549	713	385	549	553.67	0.30	0	-2092	563	556	550	543	537	553	540	209	164	500	390	1	1	41804315	232	-23.08	0.79	12	0.05	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		124657	N	N	0	N	00	N
58	20241022	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	5	2	0.91	11105592	20058	27.99	552	560	549	713	385	549	553.67	0.30	0	-2092	563	556	550	543	537	553	540	209	164	500	390	1	1	41804315	232	-23.08	0.79	12	0.05	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		124657	N	N	0	N	00	N
59	20241022	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	6	2	1.09	10575864	19101	26.66	552	560	549	713	385	549	553.68	0.30	0	-2076	563	556	550	543	537	553	540	209	164	500	390	1	1	41804315	232	-23.12	0.79	12	0.05	-24.00	705.00	890	20231108	-37.64	525	20240805	5.71	717	-22.59	20240801	525	5.71	20240805	890	-37.64	20231108	525	5.71	20240805	0.00	N	043200	500	209 억		124657	N	N	0	N	00	N
60	20241022	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	5	2	0.91	9053918	16354	22.82	552	560	549	713	385	549	553.62	0.30	0	-567	563	556	550	543	537	553	540	209	164	500	390	1	1	41804315	232	-23.08	0.79	12	0.04	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		124657	N	N	0	N	00	N
61	20241022	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	4	2	0.73	6301147	11389	15.89	552	560	549	713	385	549	553.27	0.30	0	-567	563	556	550	543	537	553	540	209	164	500	390	1	1	41804315	231	-23.04	0.78	12	0.03	-24.00	705.00	890	20231108	-37.87	525	20240805	5.33	717	-22.87	20240801	525	5.33	20240805	890	-37.87	20231108	525	5.33	20240805	0.00	N	043200	500	209 억		124657	N	N	0	N	00	N
62	20241022	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	5	2	0.91	5673685	10255	14.31	552	560	549	713	385	549	553.26	0.30	0	-567	563	556	550	543	537	553	540	209	164	500	390	1	1	41804315	232	-23.08	0.79	12	0.02	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		124657	N	N	0	N	00	N
63	20241022	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	5	2	0.91	4585323	8287	11.57	552	560	549	713	385	549	553.32	0.30	0	-567	563	556	550	543	537	553	540	209	164	500	390	1	1	41804315	232	-23.08	0.79	12	0.02	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		124657	N	N	0	N	00	N
64	20241022	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	0	3	0.00	2465454	4467	6.23	552	552	549	713	385	549	551.93	0.30	0	-596	563	556	550	543	537	553	540	209	164	500	390	1	1	41804315	230	-22.88	0.78	12	0.01	-24.00	705.00	890	20231108	-38.31	525	20240805	4.57	717	-23.43	20240801	525	4.57	20240805	890	-38.31	20231108	525	4.57	20240805	0.00	N	043200	500	209 억		124657	N	N	0	N	00	N
65	20241021	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-1	5	-0.18	39351911	71644	171.32	551	557	544	715	385	550	549.27	0.29	0	1968	587	568	550	531	513	559	522	209	165	500	390	1	1	41804315	230	-22.88	0.78	12	0.17	-24.00	705.00	890	20231108	-38.31	525	20240805	4.57	717	-23.43	20240801	525	4.57	20240805	890	-38.31	20231108	525	4.57	20240805	0.00	N	043200	500	209 억		122567	N	N	0	N	00	N
66	20241021	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-1	5	-0.18	36508091	66464	158.93	551	557	544	715	385	550	549.29	0.29	0	2273	587	568	550	531	513	559	522	209	165	500	390	1	1	41804315	230	-22.88	0.78	12	0.16	-24.00	705.00	890	20231108	-38.31	525	20240805	4.57	717	-23.43	20240801	525	4.57	20240805	890	-38.31	20231108	525	4.57	20240805	0.00	N	043200	500	209 억		122567	N	N	0	N	00	N
67	20241021	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	1	2	0.18	33637661	61252	146.47	551	557	544	715	385	550	549.16	0.29	0	2563	587	568	550	531	513	559	522	209	165	500	390	1	1	41804315	230	-22.96	0.78	12	0.15	-24.00	705.00	890	20231108	-38.09	525	20240805	4.95	717	-23.15	20240801	525	4.95	20240805	890	-38.09	20231108	525	4.95	20240805	0.00	N	043200	500	209 억		122567	N	N	0	N	00	N
68	20241021	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	7	2	1.27	33472541	60953	145.75	551	557	544	715	385	550	549.15	0.29	0	2578	587	568	550	531	513	559	522	209	165	500	390	1	1	41804315	233	-23.21	0.79	12	0.15	-24.00	705.00	890	20231108	-37.42	525	20240805	6.10	717	-22.32	20240801	525	6.10	20240805	890	-37.42	20231108	525	6.10	20240805	0.00	N	043200	500	209 억		122567	N	N	0	N	00	N
69	20241021	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-1	5	-0.18	27805577	50739	121.33	551	552	544	715	385	550	548.00	0.29	0	2677	587	568	550	531	513	559	522	209	165	500	390	1	1	41804315	230	-22.88	0.78	12	0.12	-24.00	705.00	890	20231108	-38.31	525	20240805	4.57	717	-23.43	20240801	525	4.57	20240805	890	-38.31	20231108	525	4.57	20240805	0.00	N	043200	500	209 억		122567	N	N	0	N	00	N
70	20241021	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-2	5	-0.36	25949389	47356	113.24	551	551	544	715	385	550	547.95	0.29	0	2444	587	568	550	531	513	559	522	209	165	500	390	1	1	41804315	229	-22.83	0.78	12	0.11	-24.00	705.00	890	20231108	-38.43	525	20240805	4.38	717	-23.57	20240801	525	4.38	20240805	890	-38.43	20231108	525	4.38	20240805	0.00	N	043200	500	209 억		122567	N	N	0	N	00	N
71	20241021	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-1	5	-0.18	9414051	17238	41.22	551	551	544	715	385	550	546.06	0.29	0	2474	587	568	550	531	513	559	522	209	165	500	390	1	1	41804315	230	-22.88	0.78	12	0.04	-24.00	705.00	890	20231108	-38.31	525	20240805	4.57	717	-23.43	20240801	525	4.57	20240805	890	-38.31	20231108	525	4.57	20240805	0.00	N	043200	500	209 억		122567	N	N	0	N	00	N
72	20241021	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-6	5	-1.09	3880645	7082	16.93	551	551	544	715	385	550	547.88	0.29	0	2030	587	568	550	531	513	559	522	209	165	500	390	1	1	41804315	227	-22.67	0.77	12	0.02	-24.00	705.00	890	20231108	-38.88	525	20240805	3.62	717	-24.13	20240801	525	3.62	20240805	890	-38.88	20231108	525	3.62	20240805	0.00	N	043200	500	209 억		122567	N	N	0	N	00	N
73	20241018	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-4	5	-0.72	23190332	41819	45.07	552	569	532	720	388	554	554.54	0.30	0	-5328	571	562	551	542	531	567	547	209	166	500	390	1	1	41804315	230	-22.92	0.78	12	0.10	-24.00	705.00	890	20231108	-38.20	525	20240805	4.76	717	-23.29	20240801	525	4.76	20240805	890	-38.20	20231108	525	4.76	20240805	0.00	N	043200	500	209 억		126976	N	N	0	N	00	N
74	20241018	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	0	3	0.00	22559442	40672	43.83	552	569	532	720	388	554	554.67	0.30	0	-5318	571	562	551	542	531	567	547	209	166	500	390	1	1	41804315	232	-23.08	0.79	12	0.10	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		126976	N	N	0	N	00	N
75	20241018	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-1	5	-0.18	16988633	30590	32.97	552	569	532	720	388	554	555.37	0.30	0	-5318	571	562	551	542	531	567	547	209	166	500	390	1	1	41804315	231	-23.04	0.78	12	0.07	-24.00	705.00	890	20231108	-37.87	525	20240805	5.33	717	-22.87	20240801	525	5.33	20240805	890	-37.87	20231108	525	5.33	20240805	0.00	N	043200	500	209 억		126976	N	N	0	N	00	N
76	20241018	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	0	3	0.00	16696156	30061	32.40	552	569	532	720	388	554	555.41	0.30	0	-5318	571	562	551	542	531	567	547	209	166	500	390	1	1	41804315	232	-23.08	0.79	12	0.07	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		126976	N	N	0	N	00	N
77	20241018	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	0	3	0.00	16487182	29683	31.99	552	569	532	720	388	554	555.44	0.30	0	-5318	571	562	551	542	531	567	547	209	166	500	390	1	1	41804315	232	-23.08	0.79	12	0.07	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		126976	N	N	0	N	00	N
78	20241018	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-1	5	-0.18	16188953	29141	31.41	552	569	532	720	388	554	555.54	0.30	0	-5318	571	562	551	542	531	567	547	209	166	500	390	1	1	41804315	231	-23.04	0.78	12	0.07	-24.00	705.00	890	20231108	-37.87	525	20240805	5.33	717	-22.87	20240801	525	5.33	20240805	890	-37.87	20231108	525	5.33	20240805	0.00	N	043200	500	209 억		126976	N	N	0	N	00	N
79	20241018	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	1	2	0.18	12968656	23303	25.11	552	569	532	720	388	554	556.53	0.30	0	-4507	571	562	551	542	531	567	547	209	166	500	390	1	1	41804315	232	-23.12	0.79	12	0.06	-24.00	705.00	890	20231108	-37.64	525	20240805	5.71	717	-22.59	20240801	525	5.71	20240805	890	-37.64	20231108	525	5.71	20240805	0.00	N	043200	500	209 억		126976	N	N	0	N	00	N
80	20241018	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	0	3	0.00	5659774	10265	11.06	552	569	532	720	388	554	551.35	0.30	0	-3137	571	562	551	542	531	567	547	209	166	500	390	1	1	41804315	232	-23.08	0.79	12	0.02	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		126976	N	N	0	N	00	N
81	20241017	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	7	2	1.28	50598384	92785	197.61	547	560	540	711	383	547	545.27	0.25	0	21442	559	553	549	543	539	551	541	209	164	500	390	1	1	41804315	232	-23.08	0.79	12	0.22	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		105534	N	N	0	N	00	N
82	20241017	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-7	5	-1.28	46564102	85477	182.04	547	560	540	711	383	547	544.67	0.25	0	22142	559	553	549	543	539	551	541	209	164	500	390	1	1	41804315	226	-22.50	0.77	12	0.20	-24.00	705.00	890	20231108	-39.33	525	20240805	2.86	717	-24.69	20240801	525	2.86	20240805	890	-39.33	20231108	525	2.86	20240805	0.00	N	043200	500	209 억		105534	N	N	0	N	00	N
83	20241017	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	5	2	0.91	22250094	40516	86.29	547	560	544	711	383	547	549.35	0.25	0	-716	559	553	549	543	539	551	541	209	164	500	390	1	1	41804315	231	-23.00	0.78	12	0.10	-24.00	705.00	890	20231108	-37.98	525	20240805	5.14	717	-23.01	20240801	525	5.14	20240805	890	-37.98	20231108	525	5.14	20240805	0.00	N	043200	500	209 억		105534	N	N	0	N	00	N
84	20241017	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	6	2	1.10	21879198	39843	84.86	547	560	544	711	383	547	549.32	0.25	0	-785	559	553	549	543	539	551	541	209	164	500	390	1	1	41804315	231	-23.04	0.78	12	0.10	-24.00	705.00	890	20231108	-37.87	525	20240805	5.33	717	-22.87	20240801	525	5.33	20240805	890	-37.87	20231108	525	5.33	20240805	0.00	N	043200	500	209 억		105534	N	N	0	N	00	N
85	20241017	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-3	5	-0.55	11589635	21038	44.81	547	560	544	711	383	547	551.57	0.25	0	-774	559	553	549	543	539	551	541	209	164	500	390	1	1	41804315	227	-22.67	0.77	12	0.05	-24.00	705.00	890	20231108	-38.88	525	20240805	3.62	717	-24.13	20240801	525	3.62	20240805	890	-38.88	20231108	525	3.62	20240805	0.00	N	043200	500	209 억		105534	N	N	0	N	00	N
86	20241017	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-1	5	-0.18	11092303	20125	42.86	547	560	546	711	383	547	551.93	0.25	0	-774	559	553	549	543	539	551	541	209	164	500	390	1	1	41804315	228	-22.75	0.77	12	0.05	-24.00	705.00	890	20231108	-38.65	525	20240805	4.00	717	-23.85	20240801	525	4.00	20240805	890	-38.65	20231108	525	4.00	20240805	0.00	N	043200	500	209 억		105534	N	N	0	N	00	N
87	20241017	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	6	2	1.10	8556959	15508	33.03	547	560	547	711	383	547	552.98	0.25	0	-760	559	553	549	543	539	551	541	209	164	500	390	1	1	41804315	231	-23.04	0.78	12	0.04	-24.00	705.00	890	20231108	-37.87	525	20240805	5.33	717	-22.87	20240801	525	5.33	20240805	890	-37.87	20231108	525	5.33	20240805	0.00	N	043200	500	209 억		105534	N	N	0	N	00	N
88	20241017	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	1	2	0.18	2550682	4663	9.93	547	548	547	711	383	547	547.01	0.25	0	0	559	553	549	543	539	551	541	209	164	500	390	1	1	41804315	229	-22.83	0.78	12	0.01	-24.00	705.00	890	20231108	-38.43	525	20240805	4.38	717	-23.57	20240801	525	4.38	20240805	890	-38.43	20231108	525	4.38	20240805	0.00	N	043200	500	209 억		105534	N	N	0	N	00	N
89	20241016	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-2	5	-0.36	25695490	46946	43.74	549	555	545	713	385	549	547.34	0.25	0	873	559	554	545	540	531	556	542	209	164	500	390	1	1	41804315	229	-22.79	0.78	12	0.11	-24.00	705.00	890	20231108	-38.54	525	20240805	4.19	717	-23.71	20240801	525	4.19	20240805	890	-38.54	20231108	525	4.19	20240805	0.00	N	043200	500	209 억		104661	N	N	0	N	00	N
90	20241016	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-2	5	-0.36	24257554	44317	41.29	549	555	545	713	385	549	547.36	0.25	0	986	559	554	545	540	531	556	542	209	164	500	390	1	1	41804315	229	-22.79	0.78	12	0.11	-24.00	705.00	890	20231108	-38.54	525	20240805	4.19	717	-23.71	20240801	525	4.19	20240805	890	-38.54	20231108	525	4.19	20240805	0.00	N	043200	500	209 억		104661	N	N	0	N	00	N
91	20241016	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-1	5	-0.18	21049734	38439	35.81	549	555	545	713	385	549	547.61	0.25	0	1169	559	554	545	540	531	556	542	209	164	500	390	1	1	41804315	229	-22.83	0.78	12	0.09	-24.00	705.00	890	20231108	-38.43	525	20240805	4.38	717	-23.57	20240801	525	4.38	20240805	890	-38.43	20231108	525	4.38	20240805	0.00	N	043200	500	209 억		104661	N	N	0	N	00	N
92	20241016	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-4	5	-0.73	18631478	34011	31.69	549	555	545	713	385	549	547.81	0.25	0	821	559	554	545	540	531	556	542	209	164	500	390	1	1	41804315	228	-22.71	0.77	12	0.08	-24.00	705.00	890	20231108	-38.76	525	20240805	3.81	717	-23.99	20240801	525	3.81	20240805	890	-38.76	20231108	525	3.81	20240805	0.00	N	043200	500	209 억		104661	N	N	0	N	00	N
93	20241016	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-3	5	-0.55	14618965	26663	24.84	549	555	545	713	385	549	548.29	0.25	0	-146	559	554	545	540	531	556	542	209	164	500	390	1	1	41804315	228	-22.75	0.77	12	0.06	-24.00	705.00	890	20231108	-38.65	525	20240805	4.00	717	-23.85	20240801	525	4.00	20240805	890	-38.65	20231108	525	4.00	20240805	0.00	N	043200	500	209 억		104661	N	N	0	N	00	N
94	20241016	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-3	5	-0.55	8722856	15881	14.80	549	555	545	713	385	549	549.26	0.25	0	-325	559	554	545	540	531	556	542	209	164	500	390	1	1	41804315	228	-22.75	0.77	12	0.04	-24.00	705.00	890	20231108	-38.65	525	20240805	4.00	717	-23.85	20240801	525	4.00	20240805	890	-38.65	20231108	525	4.00	20240805	0.00	N	043200	500	209 억		104661	N	N	0	N	00	N
95	20241016	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	3	2	0.55	4998733	9075	8.45	549	555	545	713	385	549	550.83	0.25	0	-1029	559	554	545	540	531	556	542	209	164	500	390	1	1	41804315	231	-23.00	0.78	12	0.02	-24.00	705.00	890	20231108	-37.98	525	20240805	5.14	717	-23.01	20240801	525	5.14	20240805	890	-37.98	20231108	525	5.14	20240805	0.00	N	043200	500	209 억		104661	N	N	0	N	00	N
96	20241016	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-4	5	-0.73	2263489	4126	3.84	549	549	545	713	385	549	548.59	0.25	0	-13	559	554	545	540	531	556	542	209	164	500	390	1	1	41804315	228	-22.71	0.77	12	0.01	-24.00	705.00	890	20231108	-38.76	525	20240805	3.81	717	-23.99	20240801	525	3.81	20240805	890	-38.76	20231108	525	3.81	20240805	0.00	N	043200	500	209 억		104661	N	N	0	N	00	N
97	20241015	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	1	2	0.18	57702910	106563	127.46	548	550	536	712	384	548	541.46	0.24	0	2860	567	557	549	539	531	553	535	209	164	500	390	1	1	41804315	230	-22.88	0.78	12	0.25	-24.00	705.00	890	20231108	-38.31	525	20240805	4.57	717	-23.43	20240801	525	4.57	20240805	890	-38.31	20231108	525	4.57	20240805	0.00	N	043200	500	209 억		101629	N	N	0	N	00	N
98	20241015	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	2	2	0.36	52918545	97853	117.04	548	550	536	712	384	548	540.75	0.24	0	2860	567	557	549	539	531	553	535	209	164	500	390	1	1	41804315	230	-22.92	0.78	12	0.23	-24.00	705.00	890	20231108	-38.20	525	20240805	4.76	717	-23.29	20240801	525	4.76	20240805	890	-38.20	20231108	525	4.76	20240805	0.00	N	043200	500	209 억		101629	N	N	0	N	00	N
99	20241015	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-8	5	-1.46	47315056	87562	104.74	548	548	536	712	384	548	540.31	0.24	0	3569	567	557	549	539	531	553	535	209	164	500	390	1	1	41804315	226	-22.50	0.77	12	0.21	-24.00	705.00	890	20231108	-39.33	525	20240805	2.86	717	-24.69	20240801	525	2.86	20240805	890	-39.33	20231108	525	2.86	20240805	0.00	N	043200	500	209 억		101629	N	N	0	N	00	N
100	20241015	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-8	5	-1.46	37727166	69722	83.40	548	548	536	712	384	548	541.05	0.24	0	3490	567	557	549	539	531	553	535	209	164	500	390	1	1	41804315	226	-22.50	0.77	12	0.17	-24.00	705.00	890	20231108	-39.33	525	20240805	2.86	717	-24.69	20240801	525	2.86	20240805	890	-39.33	20231108	525	2.86	20240805	0.00	N	043200	500	209 억		101629	N	N	0	N	00	N
101	20241015	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-6	5	-1.09	31288627	57779	69.11	548	548	536	712	384	548	541.46	0.24	0	-802	567	557	549	539	531	553	535	209	164	500	390	1	1	41804315	227	-22.58	0.77	12	0.14	-24.00	705.00	890	20231108	-39.10	525	20240805	3.24	717	-24.41	20240801	525	3.24	20240805	890	-39.10	20231108	525	3.24	20240805	0.00	N	043200	500	209 억		101629	N	N	0	N	00	N
102	20241015	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-7	5	-1.28	30002789	55402	66.27	548	548	536	712	384	548	541.48	0.24	0	-802	567	557	549	539	531	553	535	209	164	500	390	1	1	41804315	226	-22.54	0.77	12	0.13	-24.00	705.00	890	20231108	-39.21	525	20240805	3.05	717	-24.55	20240801	525	3.05	20240805	890	-39.21	20231108	525	3.05	20240805	0.00	N	043200	500	209 억		101629	N	N	0	N	00	N
103	20241015	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-3	5	-0.55	8977378	16475	19.71	548	548	541	712	384	548	544.80	0.24	0	-802	567	557	549	539	531	553	535	209	164	500	390	1	1	41804315	228	-22.71	0.77	12	0.04	-24.00	705.00	890	20231108	-38.76	525	20240805	3.81	717	-23.99	20240801	525	3.81	20240805	890	-38.76	20231108	525	3.81	20240805	0.00	N	043200	500	209 억		101629	N	N	0	N	00	N
104	20241015	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-2	5	-0.36	3577613	6535	7.82	548	548	546	712	384	548	547.40	0.24	0	-401	567	557	549	539	531	553	535	209	164	500	390	1	1	41804315	228	-22.75	0.77	12	0.02	-24.00	705.00	890	20231108	-38.65	525	20240805	4.00	717	-23.85	20240801	525	4.00	20240805	890	-38.65	20231108	525	4.00	20240805	0.00	N	043200	500	209 억		101629	N	N	0	N	00	N
105	20241014	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-11	5	-1.97	45825366	83603	154.23	557	559	541	726	392	559	548.13	0.26	0	-5126	577	567	556	546	535	573	552	209	167	500	400	1	1	41804315	229	-22.83	0.78	12	0.20	-24.00	705.00	890	20231108	-38.43	525	20240805	4.38	717	-23.57	20240801	525	4.38	20240805	890	-38.43	20231108	525	4.38	20240805	0.00	N	043200	500	209 억		106755	N	N	0	N	00	N
106	20241014	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-11	5	-1.97	43605071	79552	146.76	557	559	541	726	392	559	548.13	0.26	0	-4721	577	567	556	546	535	573	552	209	167	500	400	1	1	41804315	229	-22.83	0.78	12	0.19	-24.00	705.00	890	20231108	-38.43	525	20240805	4.38	717	-23.57	20240801	525	4.38	20240805	890	-38.43	20231108	525	4.38	20240805	0.00	N	043200	500	209 억		106755	N	N	0	N	00	N
107	20241014	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-8	5	-1.43	42035748	76688	141.48	557	559	541	726	392	559	548.14	0.26	0	-4451	577	567	556	546	535	573	552	209	167	500	400	1	1	41804315	230	-22.96	0.78	12	0.18	-24.00	705.00	890	20231108	-38.09	525	20240805	4.95	717	-23.15	20240801	525	4.95	20240805	890	-38.09	20231108	525	4.95	20240805	0.00	N	043200	500	209 억		106755	N	N	0	N	00	N
108	20241014	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-12	5	-2.15	39286373	71680	132.24	557	559	541	726	392	559	548.08	0.26	0	-778	577	567	556	546	535	573	552	209	167	500	400	1	1	41804315	229	-22.79	0.78	12	0.17	-24.00	705.00	890	20231108	-38.54	525	20240805	4.19	717	-23.71	20240801	525	4.19	20240805	890	-38.54	20231108	525	4.19	20240805	0.00	N	043200	500	209 억		106755	N	N	0	N	00	N
109	20241014	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-10	5	-1.79	19766132	35795	66.04	557	559	547	726	392	559	552.20	0.26	0	-549	577	567	556	546	535	573	552	209	167	500	400	1	1	41804315	230	-22.88	0.78	12	0.09	-24.00	705.00	890	20231108	-38.31	525	20240805	4.57	717	-23.43	20240801	525	4.57	20240805	890	-38.31	20231108	525	4.57	20240805	0.00	N	043200	500	209 억		106755	N	N	0	N	00	N
110	20241014	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-3	5	-0.54	8602591	15511	28.62	557	559	551	726	392	559	554.61	0.26	0	-1562	577	567	556	546	535	573	552	209	167	500	400	1	1	41804315	232	-23.17	0.79	12	0.04	-24.00	705.00	890	20231108	-37.53	525	20240805	5.90	717	-22.45	20240801	525	5.90	20240805	890	-37.53	20231108	525	5.90	20240805	0.00	N	043200	500	209 억		106755	N	N	0	N	00	N
111	20241014	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	0	3	0.00	5629722	10137	18.70	557	559	551	726	392	559	555.36	0.26	0	-1850	577	567	556	546	535	573	552	209	167	500	400	1	1	41804315	234	-23.29	0.79	12	0.02	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		106755	N	N	0	N	00	N
112	20241014	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-4	5	-0.72	2314287	4182	7.72	557	557	551	726	392	559	553.39	0.26	0	-626	577	567	556	546	535	573	552	209	167	500	400	1	1	41804315	232	-23.12	0.79	12	0.01	-24.00	705.00	890	20231108	-37.64	525	20240805	5.71	717	-22.59	20240801	525	5.71	20240805	890	-37.64	20231108	525	5.71	20240805	0.00	N	043200	500	209 억		106755	N	N	0	N	00	N
113	20241011	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	5	2	0.90	30166219	54205	190.50	554	566	545	720	388	554	556.52	0.27	0	-7902	571	562	556	547	541	559	544	209	166	500	390	1	1	41804315	234	-23.29	0.79	12	0.13	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		114657	N	N	0	N	00	N
114	20241011	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	10	2	1.81	26100602	47003	165.19	554	564	545	720	388	554	555.30	0.27	0	-1345	571	562	556	547	541	559	544	209	166	500	390	1	1	41804315	236	-23.50	0.80	12	0.11	-24.00	705.00	890	20231108	-36.63	525	20240805	7.43	717	-21.34	20240801	525	7.43	20240805	890	-36.63	20231108	525	7.43	20240805	0.00	N	043200	500	209 억		114657	N	N	0	N	00	N
115	20241011	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	3	2	0.54	22272096	40133	141.05	554	558	545	720	388	554	554.96	0.27	0	-971	571	562	556	547	541	559	544	209	166	500	390	1	1	41804315	233	-23.21	0.79	12	0.10	-24.00	705.00	890	20231108	-37.42	525	20240805	6.10	717	-22.32	20240801	525	6.10	20240805	890	-37.42	20231108	525	6.10	20240805	0.00	N	043200	500	209 억		114657	N	N	0	N	00	N
116	20241011	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	2	2	0.36	11434588	20675	72.66	554	558	545	720	388	554	553.06	0.27	0	-370	571	562	556	547	541	559	544	209	166	500	390	1	1	41804315	232	-23.17	0.79	12	0.05	-24.00	705.00	890	20231108	-37.53	525	20240805	5.90	717	-22.45	20240801	525	5.90	20240805	890	-37.53	20231108	525	5.90	20240805	0.00	N	043200	500	209 억		114657	N	N	0	N	00	N
117	20241011	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-3	5	-0.54	11362953	20546	72.21	554	558	545	720	388	554	553.05	0.27	0	-333	571	562	556	547	541	559	544	209	166	500	390	1	1	41804315	230	-22.96	0.78	12	0.05	-24.00	705.00	890	20231108	-38.09	525	20240805	4.95	717	-23.15	20240801	525	4.95	20240805	890	-38.09	20231108	525	4.95	20240805	0.00	N	043200	500	209 억		114657	N	N	0	N	00	N
118	20241011	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-4	5	-0.72	9008482	16270	57.18	554	558	545	720	388	554	553.69	0.27	0	-723	571	562	556	547	541	559	544	209	166	500	390	1	1	41804315	230	-22.92	0.78	12	0.04	-24.00	705.00	890	20231108	-38.20	525	20240805	4.76	717	-23.29	20240801	525	4.76	20240805	890	-38.20	20231108	525	4.76	20240805	0.00	N	043200	500	209 억		114657	N	N	0	N	00	N
119	20241011	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	4	2	0.72	7025147	12679	44.56	554	558	545	720	388	554	554.08	0.27	0	-666	571	562	556	547	541	559	544	209	166	500	390	1	1	41804315	233	-23.25	0.79	12	0.03	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		114657	N	N	0	N	00	N
120	20241011	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-3	5	-0.54	4604829	8322	29.25	554	554	545	720	388	554	553.33	0.27	0	-328	571	562	556	547	541	559	544	209	166	500	390	1	1	41804315	230	-22.96	0.78	12	0.02	-24.00	705.00	890	20231108	-38.09	525	20240805	4.95	717	-23.15	20240801	525	4.95	20240805	890	-38.09	20231108	525	4.95	20240805	0.00	N	043200	500	209 억		114657	N	N	0	N	00	N
121	20241010	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-5	5	-0.89	15908388	28454	46.36	559	565	550	726	392	559	559.14	0.28	0	-632	575	566	559	550	543	571	555	209	167	500	400	1	1	41804315	232	-23.08	0.79	12	0.07	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		115289	N	N	0	N	00	N
122	20241010	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-2	5	-0.36	14041408	25084	40.87	559	565	550	726	392	559	559.78	0.28	0	-632	575	566	559	550	543	571	555	209	167	500	400	1	1	41804315	233	-23.21	0.79	12	0.06	-24.00	705.00	890	20231108	-37.42	525	20240805	6.10	717	-22.32	20240801	525	6.10	20240805	890	-37.42	20231108	525	6.10	20240805	0.00	N	043200	500	209 억		115289	N	N	0	N	00	N
123	20241010	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	1	2	0.18	13804600	24660	40.18	559	565	550	726	392	559	559.80	0.28	0	-609	575	566	559	550	543	571	555	209	167	500	400	1	1	41804315	234	-23.33	0.79	12	0.06	-24.00	705.00	890	20231108	-37.08	525	20240805	6.67	717	-21.90	20240801	525	6.67	20240805	890	-37.08	20231108	525	6.67	20240805	0.00	N	043200	500	209 억		115289	N	N	0	N	00	N
124	20241010	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	0	3	0.00	11218523	20027	32.63	559	565	550	726	392	559	560.17	0.28	0	-630	575	566	559	550	543	571	555	209	167	500	400	1	1	41804315	234	-23.29	0.79	12	0.05	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		115289	N	N	0	N	00	N
125	20241010	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	3	2	0.54	9842803	17574	28.64	559	565	550	726	392	559	560.08	0.28	0	-538	575	566	559	550	543	571	555	209	167	500	400	1	1	41804315	235	-23.42	0.80	12	0.04	-24.00	705.00	890	20231108	-36.85	525	20240805	7.05	717	-21.62	20240801	525	7.05	20240805	890	-36.85	20231108	525	7.05	20240805	0.00	N	043200	500	209 억		115289	N	N	0	N	00	N
126	20241010	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	4	2	0.72	8260111	14758	24.05	559	565	550	726	392	559	559.70	0.28	0	-538	575	566	559	550	543	571	555	209	167	500	400	1	1	41804315	235	-23.46	0.80	12	0.04	-24.00	705.00	890	20231108	-36.74	525	20240805	7.24	717	-21.48	20240801	525	7.24	20240805	890	-36.74	20231108	525	7.24	20240805	0.00	N	043200	500	209 억		115289	N	N	0	N	00	N
127	20241010	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	2	2	0.36	6661277	11913	19.41	559	565	550	726	392	559	559.16	0.28	0	-538	575	566	559	550	543	571	555	209	167	500	400	1	1	41804315	235	-23.38	0.80	12	0.03	-24.00	705.00	890	20231108	-36.97	525	20240805	6.86	717	-21.76	20240801	525	6.86	20240805	890	-36.97	20231108	525	6.86	20240805	0.00	N	043200	500	209 억		115289	N	N	0	N	00	N
128	20241010	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-9	5	-1.61	1749461	3163	5.15	559	559	550	726	392	559	553.10	0.28	0	172	575	566	559	550	543	571	555	209	167	500	400	1	1	41804315	230	-22.92	0.78	12	0.01	-24.00	705.00	890	20231108	-38.20	525	20240805	4.76	717	-23.29	20240801	525	4.76	20240805	890	-38.20	20231108	525	4.76	20240805	0.00	N	043200	500	209 억		115289	N	N	0	N	00	N
129	20241008	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	3	2	0.54	34256975	61341	84.74	556	568	552	722	390	556	558.48	0.28	0	-2411	594	574	562	542	530	585	553	209	166	500	400	1	1	41804315	234	-23.29	0.79	12	0.15	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		117700	N	N	0	N	00	N
130	20241008	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	3	2	0.54	33336886	59687	82.45	556	568	552	722	390	556	558.54	0.28	0	-2314	594	574	562	542	530	585	553	209	166	500	400	1	1	41804315	234	-23.29	0.79	12	0.14	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		117700	N	N	0	N	00	N
131	20241008	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	2	2	0.36	32613863	58392	80.66	556	568	552	722	390	556	558.55	0.28	0	-2301	594	574	562	542	530	585	553	209	166	500	400	1	1	41804315	233	-23.25	0.79	12	0.14	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		117700	N	N	0	N	00	N
132	20241008	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	5	2	0.90	29173296	52232	72.15	556	568	552	722	390	556	558.55	0.28	0	-2059	594	574	562	542	530	585	553	209	166	500	400	1	1	41804315	235	-23.38	0.80	12	0.12	-24.00	705.00	890	20231108	-36.97	525	20240805	6.86	717	-21.76	20240801	525	6.86	20240805	890	-36.97	20231108	525	6.86	20240805	0.00	N	043200	500	209 억		117700	N	N	0	N	00	N
133	20241008	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	2	2	0.36	28594787	51198	70.73	556	568	552	722	390	556	558.53	0.28	0	-2020	594	574	562	542	530	585	553	209	166	500	400	1	1	41804315	233	-23.25	0.79	12	0.12	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		117700	N	N	0	N	00	N
134	20241008	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	7	2	1.26	18885151	33834	46.74	556	568	552	722	390	556	558.19	0.28	0	-2009	594	574	562	542	530	585	553	209	166	500	400	1	1	41804315	235	-23.46	0.80	12	0.08	-24.00	705.00	890	20231108	-36.74	525	20240805	7.24	717	-21.48	20240801	525	7.24	20240805	890	-36.74	20231108	525	7.24	20240805	0.00	N	043200	500	209 억		117700	N	N	0	N	00	N
135	20241008	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	9	2	1.62	17982668	32223	44.51	556	568	552	722	390	556	558.09	0.28	0	-1933	594	574	562	542	530	585	553	209	166	500	400	1	1	41804315	236	-23.54	0.80	12	0.08	-24.00	705.00	890	20231108	-36.52	525	20240805	7.62	717	-21.20	20240801	525	7.62	20240805	890	-36.52	20231108	525	7.62	20240805	0.00	N	043200	500	209 억		117700	N	N	0	N	00	N
136	20241008	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-1	5	-0.18	3962791	7129	9.85	556	556	555	722	390	556	555.86	0.28	0	20	594	574	562	542	530	585	553	209	166	500	400	1	1	41804315	232	-23.12	0.79	12	0.02	-24.00	705.00	890	20231108	-37.64	525	20240805	5.71	717	-22.59	20240801	525	5.71	20240805	890	-37.64	20231108	525	5.71	20240805	0.00	N	043200	500	209 억		117700	N	N	0	N	00	N
137	20241007	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-1	5	-0.18	40636343	72388	215.04	552	582	550	724	390	557	561.37	0.28	0	-2185	563	559	556	552	549	558	551	209	167	500	400	1	1	41804315	232	-23.17	0.79	12	0.17	-24.00	705.00	890	20231108	-37.53	525	20240805	5.90	717	-22.45	20240801	525	5.90	20240805	890	-37.53	20231108	525	5.90	20240805	0.00	N	043200	500	209 억		118444	N	N	0	N	00	N
138	20241007	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	3	2	0.54	39972958	71196	211.50	552	582	550	724	390	557	561.45	0.28	0	-1628	563	559	556	552	549	558	551	209	167	500	400	1	1	41804315	234	-23.33	0.79	12	0.17	-24.00	705.00	890	20231108	-37.08	525	20240805	6.67	717	-21.90	20240801	525	6.67	20240805	890	-37.08	20231108	525	6.67	20240805	0.00	N	043200	500	209 억		118444	N	N	0	N	00	N
139	20241007	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	3	2	0.54	38382143	68350	203.04	552	582	550	724	390	557	561.55	0.28	0	-1628	563	559	556	552	549	558	551	209	167	500	400	1	1	41804315	234	-23.33	0.79	12	0.16	-24.00	705.00	890	20231108	-37.08	525	20240805	6.67	717	-21.90	20240801	525	6.67	20240805	890	-37.08	20231108	525	6.67	20240805	0.00	N	043200	500	209 억		118444	N	N	0	N	00	N
140	20241007	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	10	2	1.80	37760118	67240	199.74	552	582	550	724	390	557	561.57	0.28	0	-1887	563	559	556	552	549	558	551	209	167	500	400	1	1	41804315	237	-23.62	0.80	12	0.16	-24.00	705.00	890	20231108	-36.29	525	20240805	8.00	717	-20.92	20240801	525	8.00	20240805	890	-36.29	20231108	525	8.00	20240805	0.00	N	043200	500	209 억		118444	N	N	0	N	00	N
141	20241007	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	6	2	1.08	28737390	51323	152.46	552	582	550	724	390	557	559.93	0.28	0	-762	563	559	556	552	549	558	551	209	167	500	400	1	1	41804315	235	-23.46	0.80	12	0.12	-24.00	705.00	890	20231108	-36.74	525	20240805	7.24	717	-21.48	20240801	525	7.24	20240805	890	-36.74	20231108	525	7.24	20240805	0.00	N	043200	500	209 억		118444	N	N	0	N	00	N
142	20241007	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	12	2	2.15	27848050	49731	147.73	552	582	550	724	390	557	559.97	0.28	0	-943	563	559	556	552	549	558	551	209	167	500	400	1	1	41804315	238	-23.71	0.81	12	0.12	-24.00	705.00	890	20231108	-36.07	525	20240805	8.38	717	-20.64	20240801	525	8.38	20240805	890	-36.07	20231108	525	8.38	20240805	0.00	N	043200	500	209 억		118444	N	N	0	N	00	N
143	20241007	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-3	5	-0.54	9272576	16577	49.24	552	582	550	724	390	557	559.36	0.28	0	-5561	563	559	556	552	549	558	551	209	167	500	400	1	1	41804315	232	-23.08	0.79	12	0.04	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		118444	N	N	0	N	00	N
144	20241007	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-2	5	-0.36	1748734	3175	9.43	552	555	550	724	390	557	550.78	0.28	0	-82	563	559	556	552	549	558	551	209	167	500	400	1	1	41804315	232	-23.12	0.79	12	0.01	-24.00	705.00	890	20231108	-37.64	525	20240805	5.71	717	-22.59	20240801	525	5.71	20240805	890	-37.64	20231108	525	5.71	20240805	0.00	N	043200	500	209 억		118444	N	N	0	N	00	N
145	20241004	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-2	5	-0.36	18743458	33661	48.94	559	560	553	726	392	559	556.83	0.28	0	-247	572	565	555	548	538	569	552	209	167	500	400	1	1	41804315	233	-23.21	0.79	12	0.08	-24.00	705.00	890	20231108	-37.42	525	20240805	6.10	717	-22.32	20240801	525	6.10	20240805	890	-37.42	20231108	525	6.10	20240805	0.00	N	043200	500	209 억		118691	N	N	0	N	00	N
146	20241004	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-1	5	-0.18	17516386	31458	45.74	559	560	553	726	392	559	556.82	0.28	0	-145	572	565	555	548	538	569	552	209	167	500	400	1	1	41804315	233	-23.25	0.79	12	0.08	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		118691	N	N	0	N	00	N
147	20241004	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-2	5	-0.36	13643055	24518	35.65	559	560	553	726	392	559	556.45	0.28	0	-195	572	565	555	548	538	569	552	209	167	500	400	1	1	41804315	233	-23.21	0.79	12	0.06	-24.00	705.00	890	20231108	-37.42	525	20240805	6.10	717	-22.32	20240801	525	6.10	20240805	890	-37.42	20231108	525	6.10	20240805	0.00	N	043200	500	209 억		118691	N	N	0	N	00	N
148	20241004	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-1	5	-0.18	12378801	22249	32.35	559	560	553	726	392	559	556.38	0.28	0	-195	572	565	555	548	538	569	552	209	167	500	400	1	1	41804315	233	-23.25	0.79	12	0.05	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		118691	N	N	0	N	00	N
149	20241004	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-1	5	-0.18	12330275	22162	32.22	559	560	553	726	392	559	556.37	0.28	0	-195	572	565	555	548	538	569	552	209	167	500	400	1	1	41804315	233	-23.25	0.79	12	0.05	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		118691	N	N	0	N	00	N
150	20241004	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	0	3	0.00	12133694	21810	31.71	559	560	553	726	392	559	556.34	0.28	0	-193	572	565	555	548	538	569	552	209	167	500	400	1	1	41804315	234	-23.29	0.79	12	0.05	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		118691	N	N	0	N	00	N
151	20241004	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-1	5	-0.18	11366030	20436	29.71	559	560	553	726	392	559	556.18	0.28	0	-193	572	565	555	548	538	569	552	209	167	500	400	1	1	41804315	233	-23.25	0.79	12	0.05	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		118691	N	N	0	N	00	N
152	20241004	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-1	5	-0.18	3614024	6466	9.40	559	560	557	726	392	559	558.93	0.28	0	-1675	572	565	555	548	538	569	552	209	167	500	400	1	1	41804315	233	-23.25	0.79	12	0.02	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		118691	N	N	0	N	00	N
153	20241002	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	0	3	0.00	38136769	68776	140.84	554	562	545	726	392	559	554.50	0.29	0	-4609	578	568	559	549	540	573	554	209	167	500	400	1	1	41804315	234	-23.29	0.79	12	0.16	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		123300	N	N	0	N	00	N
154	20241002	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	1	2	0.18	34903155	63004	129.02	554	560	545	726	392	559	553.98	0.29	0	-4228	578	568	559	549	540	573	554	209	167	500	400	1	1	41804315	234	-23.33	0.79	12	0.15	-24.00	705.00	890	20231108	-37.08	525	20240805	6.67	717	-21.90	20240801	525	6.67	20240805	890	-37.08	20231108	525	6.67	20240805	0.00	N	043200	500	209 억		123300	N	N	0	N	00	N
155	20241002	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-1	5	-0.18	30181218	54553	111.71	554	560	545	726	392	559	553.24	0.29	0	-2349	578	568	559	549	540	573	554	209	167	500	400	1	1	41804315	233	-23.25	0.79	12	0.13	-24.00	705.00	890	20231108	-37.30	525	20240805	6.29	717	-22.18	20240801	525	6.29	20240805	890	-37.30	20231108	525	6.29	20240805	0.00	N	043200	500	209 억		123300	N	N	0	N	00	N
156	20241002	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-7	5	-1.25	29936843	54115	110.82	554	560	545	726	392	559	553.20	0.29	0	-2025	578	568	559	549	540	573	554	209	167	500	400	1	1	41804315	231	-23.00	0.78	12	0.13	-24.00	705.00	890	20231108	-37.98	525	20240805	5.14	717	-23.01	20240801	525	5.14	20240805	890	-37.98	20231108	525	5.14	20240805	0.00	N	043200	500	209 억		123300	N	N	0	N	00	N
157	20241002	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	0	3	0.00	28326328	51208	104.86	554	559	545	726	392	559	553.16	0.29	0	-1974	578	568	559	549	540	573	554	209	167	500	400	1	1	41804315	234	-23.29	0.79	12	0.12	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		123300	N	N	0	N	00	N
158	20241002	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-5	5	-0.89	19538663	35419	72.53	554	559	545	726	392	559	551.63	0.29	0	-1504	578	568	559	549	540	573	554	209	167	500	400	1	1	41804315	232	-23.08	0.79	12	0.08	-24.00	705.00	890	20231108	-37.75	525	20240805	5.52	717	-22.73	20240801	525	5.52	20240805	890	-37.75	20231108	525	5.52	20240805	0.00	N	043200	500	209 억		123300	N	N	0	N	00	N
159	20241002	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-4	5	-0.72	13415723	24366	49.90	554	559	545	726	392	559	550.57	0.29	0	-1439	578	568	559	549	540	573	554	209	167	500	400	1	1	41804315	232	-23.12	0.79	12	0.06	-24.00	705.00	890	20231108	-37.64	525	20240805	5.71	717	-22.59	20240801	525	5.71	20240805	890	-37.64	20231108	525	5.71	20240805	0.00	N	043200	500	209 억		123300	N	N	0	N	00	N
160	20241002	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-9	5	-1.61	5012406	9103	18.64	554	554	550	726	392	559	550.58	0.29	0	-456	578	568	559	549	540	573	554	209	167	500	400	1	1	41804315	230	-22.92	0.78	12	0.02	-24.00	705.00	890	20231108	-38.20	525	20240805	4.76	717	-23.29	20240801	525	4.76	20240805	890	-38.20	20231108	525	4.76	20240805	0.00	N	043200	500	209 억		123300	N	N	0	N	00	N