KissMeData/208710/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	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	-1	5	-0.23	9369149	21266	33.63	445	445	437	575	311	443	440.57	0.37	0	-1614	459	450	441	432	423	455	437	66	132	100	310	1	1	65900664	291	-1.75	0.45	12	0.03	-252.00	972.00	948	20231025	-53.38	430	20241028	2.79	920	-51.96	20240221	430	2.79	20241028	930	-52.47	20231117	430	2.79	20241028	0.55	N	208710	100	65 억		245613	N	N	0	N	00	N
3	20241031	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	-1	5	-0.23	8810461	20002	31.63	445	445	437	575	311	443	440.48	0.37	0	-1568	459	450	441	432	423	455	437	66	132	100	310	1	1	65900664	291	-1.75	0.45	12	0.03	-252.00	972.00	948	20231025	-53.38	430	20241028	2.79	920	-51.96	20240221	430	2.79	20241028	930	-52.47	20231117	430	2.79	20241028	0.55	N	208710	100	65 억		245613	N	N	0	N	00	N
4	20241031	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	-1	5	-0.23	7720263	17534	27.73	445	445	437	575	311	443	440.30	0.37	0	-1468	459	450	441	432	423	455	437	66	132	100	310	1	1	65900664	291	-1.75	0.45	12	0.03	-252.00	972.00	948	20231025	-53.38	430	20241028	2.79	920	-51.96	20240221	430	2.79	20241028	930	-52.47	20231117	430	2.79	20241028	0.55	N	208710	100	65 억		245613	N	N	0	N	00	N
5	20241031	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	-3	5	-0.68	5420093	12304	19.46	445	445	437	575	311	443	440.51	0.37	0	-1191	459	450	441	432	423	455	437	66	132	100	310	1	1	65900664	290	-1.75	0.45	12	0.02	-252.00	972.00	948	20231025	-53.59	430	20241028	2.33	920	-52.17	20240221	430	2.33	20241028	930	-52.69	20231117	430	2.33	20241028	0.55	N	208710	100	65 억		245613	N	N	0	N	00	N
6	20241031	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	-1	5	-0.23	4683207	10632	16.81	445	445	437	575	311	443	440.48	0.37	0	-1734	459	450	441	432	423	455	437	66	132	100	310	1	1	65900664	291	-1.75	0.45	12	0.02	-252.00	972.00	948	20231025	-53.38	430	20241028	2.79	920	-51.96	20240221	430	2.79	20241028	930	-52.47	20231117	430	2.79	20241028	0.55	N	208710	100	65 억		245613	N	N	0	N	00	N
7	20241031	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	-2	5	-0.45	4421302	10039	15.88	445	445	437	575	311	443	440.41	0.37	0	-1734	459	450	441	432	423	455	437	66	132	100	310	1	1	65900664	291	-1.75	0.45	12	0.02	-252.00	972.00	948	20231025	-53.48	430	20241028	2.56	920	-52.07	20240221	430	2.56	20241028	930	-52.58	20231117	430	2.56	20241028	0.55	N	208710	100	65 억		245613	N	N	0	N	00	N
8	20241031	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	-2	5	-0.45	3332501	7570	11.97	445	445	437	575	311	443	440.22	0.37	0	83	459	450	441	432	423	455	437	66	132	100	310	1	1	65900664	291	-1.75	0.45	12	0.01	-252.00	972.00	948	20231025	-53.48	430	20241028	2.56	920	-52.07	20240221	430	2.56	20241028	930	-52.58	20231117	430	2.56	20241028	0.55	N	208710	100	65 억		245613	N	N	0	N	00	N
9	20241031	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	-3	5	-0.68	1656732	3758	5.94	445	445	438	575	311	443	440.85	0.37	0	84	459	450	441	432	423	455	437	66	132	100	310	1	1	65900664	290	-1.75	0.45	12	0.01	-252.00	972.00	948	20231025	-53.59	430	20241028	2.33	920	-52.17	20240221	430	2.33	20241028	930	-52.69	20231117	430	2.33	20241028	0.55	N	208710	100	65 억		245613	N	N	0	N	00	N
10	20241030	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	5	2	1.14	27773061	63226	195.18	438	450	432	569	307	438	439.27	0.37	0	-1041	442	439	436	433	430	438	432	66	131	100	300	1	1	65900664	292	-1.76	0.46	12	0.10	-252.00	972.00	948	20231025	-53.27	430	20241028	3.02	920	-51.85	20240221	430	3.02	20241028	930	-52.37	20231117	430	3.02	20241028	0.55	N	208710	100	65 억		246590	N	N	0	N	00	N
11	20241030	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	5	2	1.14	27197161	61926	191.17	438	450	432	569	307	438	439.19	0.37	0	-778	442	439	436	433	430	438	432	66	131	100	300	1	1	65900664	292	-1.76	0.46	12	0.09	-252.00	972.00	948	20231025	-53.27	430	20241028	3.02	920	-51.85	20240221	430	3.02	20241028	930	-52.37	20231117	430	3.02	20241028	0.55	N	208710	100	65 억		246590	N	N	0	N	00	N
12	20241030	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	6	2	1.37	26334941	59968	185.13	438	450	432	569	307	438	439.15	0.37	0	-773	442	439	436	433	430	438	432	66	131	100	300	1	1	65900664	293	-1.76	0.46	12	0.09	-252.00	972.00	948	20231025	-53.16	430	20241028	3.26	920	-51.74	20240221	430	3.26	20241028	930	-52.26	20231117	430	3.26	20241028	0.55	N	208710	100	65 억		246590	N	N	0	N	00	N
13	20241030	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	6	2	1.37	26119043	59480	183.62	438	450	432	569	307	438	439.12	0.37	0	-773	442	439	436	433	430	438	432	66	131	100	300	1	1	65900664	293	-1.76	0.46	12	0.09	-252.00	972.00	948	20231025	-53.16	430	20241028	3.26	920	-51.74	20240221	430	3.26	20241028	930	-52.26	20231117	430	3.26	20241028	0.55	N	208710	100	65 억		246590	N	N	0	N	00	N
14	20241030	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	6	2	1.37	23017300	52480	162.01	438	450	432	569	307	438	438.59	0.37	0	-203	442	439	436	433	430	438	432	66	131	100	300	1	1	65900664	293	-1.76	0.46	12	0.08	-252.00	972.00	948	20231025	-53.16	430	20241028	3.26	920	-51.74	20240221	430	3.26	20241028	930	-52.26	20231117	430	3.26	20241028	0.55	N	208710	100	65 억		246590	N	N	0	N	00	N
15	20241030	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	3	2	0.68	17344617	39735	122.67	438	441	432	569	307	438	436.51	0.37	0	1323	442	439	436	433	430	438	432	66	131	100	300	1	1	65900664	291	-1.75	0.45	12	0.06	-252.00	972.00	948	20231025	-53.48	430	20241028	2.56	920	-52.07	20240221	430	2.56	20241028	930	-52.58	20231117	430	2.56	20241028	0.55	N	208710	100	65 억		246590	N	N	0	N	00	N
16	20241030	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	-1	5	-0.23	4337849	9957	30.74	438	439	432	569	307	438	435.66	0.37	0	-2027	442	439	436	433	430	438	432	66	131	100	300	1	1	65900664	288	-1.73	0.45	12	0.02	-252.00	972.00	948	20231025	-53.90	430	20241028	1.63	920	-52.50	20240221	430	1.63	20241028	930	-53.01	20231117	430	1.63	20241028	0.55	N	208710	100	65 억		246590	N	N	0	N	00	N
17	20241030	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	-2	5	-0.46	1232231	2817	8.70	438	439	434	569	307	438	437.43	0.37	0	-504	442	439	436	433	430	438	432	66	131	100	300	1	1	65900664	287	-1.73	0.45	12	0.00	-252.00	972.00	948	20231025	-54.01	430	20241028	1.40	920	-52.61	20240221	430	1.40	20241028	930	-53.12	20231117	430	1.40	20241028	0.55	N	208710	100	65 억		246590	N	N	0	N	00	N
18	20241029	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	2	2	0.46	14122368	32393	17.27	439	439	433	566	306	436	435.97	0.38	0	-5238	441	438	434	431	427	436	429	66	130	100	300	1	1	65900664	289	-1.74	0.45	12	0.05	-252.00	972.00	948	20231025	-53.80	430	20241028	1.86	920	-52.39	20240221	430	1.86	20241028	930	-52.90	20231117	430	1.86	20241028	0.56	N	208710	100	65 억		251828	N	N	0	N	00	N
19	20241029	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	2	2	0.46	13350021	30627	16.33	439	439	433	566	306	436	435.89	0.38	0	-4862	441	438	434	431	427	436	429	66	130	100	300	1	1	65900664	289	-1.74	0.45	12	0.05	-252.00	972.00	948	20231025	-53.80	430	20241028	1.86	920	-52.39	20240221	430	1.86	20241028	930	-52.90	20231117	430	1.86	20241028	0.56	N	208710	100	65 억		251828	N	N	0	N	00	N
20	20241029	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	2	2	0.46	12320824	28264	15.07	439	439	433	566	306	436	435.92	0.38	0	-4862	441	438	434	431	427	436	429	66	130	100	300	1	1	65900664	289	-1.74	0.45	12	0.04	-252.00	972.00	948	20231025	-53.80	430	20241028	1.86	920	-52.39	20240221	430	1.86	20241028	930	-52.90	20231117	430	1.86	20241028	0.56	N	208710	100	65 억		251828	N	N	0	N	00	N
21	20241029	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	2	2	0.46	11754647	26971	14.38	439	439	433	566	306	436	435.83	0.38	0	-4822	441	438	434	431	427	436	429	66	130	100	300	1	1	65900664	289	-1.74	0.45	12	0.04	-252.00	972.00	948	20231025	-53.80	430	20241028	1.86	920	-52.39	20240221	430	1.86	20241028	930	-52.90	20231117	430	1.86	20241028	0.56	N	208710	100	65 억		251828	N	N	0	N	00	N
22	20241029	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	1	2	0.23	9724765	22320	11.90	439	439	433	566	306	436	435.70	0.38	0	-4680	441	438	434	431	427	436	429	66	130	100	300	1	1	65900664	288	-1.73	0.45	12	0.03	-252.00	972.00	948	20231025	-53.90	430	20241028	1.63	920	-52.50	20240221	430	1.63	20241028	930	-53.01	20231117	430	1.63	20241028	0.56	N	208710	100	65 억		251828	N	N	0	N	00	N
23	20241029	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	1	2	0.23	9594102	22021	11.74	439	439	433	566	306	436	435.68	0.38	0	-4423	441	438	434	431	427	436	429	66	130	100	300	1	1	65900664	288	-1.73	0.45	12	0.03	-252.00	972.00	948	20231025	-53.90	430	20241028	1.63	920	-52.50	20240221	430	1.63	20241028	930	-53.01	20231117	430	1.63	20241028	0.56	N	208710	100	65 억		251828	N	N	0	N	00	N
24	20241029	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	3	2	0.69	9215612	21158	11.28	439	439	433	566	306	436	435.56	0.38	0	-4224	441	438	434	431	427	436	429	66	130	100	300	1	1	65900664	289	-1.74	0.45	12	0.03	-252.00	972.00	948	20231025	-53.69	430	20241028	2.09	920	-52.28	20240221	430	2.09	20241028	930	-52.80	20231117	430	2.09	20241028	0.56	N	208710	100	65 억		251828	N	N	0	N	00	N
25	20241028	161006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	436	-1	5	-0.23	81088507	187519	293.84	437	437	430	568	306	437	432.42	0.37	0	7970	451	443	440	432	429	442	431	66	131	100	300	1	1	65900664	287	-1.73	0.45	12	0.28	-252.00	972.00	948	20231025	-54.01	430	20241028	1.40	920	-52.61	20240221	430	1.40	20241028	930	-53.12	20231117	430	1.40	20241028	0.56	N	208710	100	65 억		243858	N	N	0	N	00	N
26	20241028	151013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	436	-1	5	-0.23	79232022	183261	287.17	437	437	430	568	306	437	432.35	0.37	0	8420	451	443	440	432	429	442	431	66	131	100	300	1	1	65900664	287	-1.73	0.45	12	0.28	-252.00	972.00	948	20231025	-54.01	430	20241028	1.40	920	-52.61	20240221	430	1.40	20241028	930	-53.12	20231117	430	1.40	20241028	0.56	N	208710	100	65 억		243858	N	N	0	N	00	N
27	20241028	141016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	435	-2	5	-0.46	72498291	167745	262.86	437	437	430	568	306	437	432.19	0.37	0	8839	451	443	440	432	429	442	431	66	131	100	300	1	1	65900664	287	-1.73	0.45	12	0.25	-252.00	972.00	948	20231025	-54.11	430	20241028	1.16	920	-52.72	20240221	430	1.16	20241028	930	-53.23	20231117	430	1.16	20241028	0.56	N	208710	100	65 억		243858	N	N	0	N	00	N
28	20241028	131009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	435	-2	5	-0.46	30649710	70580	110.60	437	437	433	568	306	437	434.25	0.37	0	8516	451	443	440	432	429	442	431	66	131	100	300	1	1	65900664	287	-1.73	0.45	12	0.11	-252.00	972.00	948	20231025	-54.11	433	20241028	0.46	920	-52.72	20240221	433	0.46	20241028	930	-53.23	20231117	433	0.46	20241028	0.56	N	208710	100	65 억		243858	N	N	0	N	00	N
29	20241028	121012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	435	-2	5	-0.46	26982121	62143	97.38	437	437	433	568	306	437	434.19	0.37	0	8517	451	443	440	432	429	442	431	66	131	100	300	1	1	65900664	287	-1.73	0.45	12	0.09	-252.00	972.00	948	20231025	-54.11	433	20241028	0.46	920	-52.72	20240221	433	0.46	20241028	930	-53.23	20231117	433	0.46	20241028	0.56	N	208710	100	65 억		243858	N	N	0	N	00	N
30	20241028	110844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	434	-3	5	-0.69	22662048	52190	81.78	437	437	433	568	306	437	434.22	0.37	0	8517	451	443	440	432	429	442	431	66	131	100	300	1	1	65900664	286	-1.72	0.45	12	0.08	-252.00	972.00	948	20231025	-54.22	433	20241028	0.23	920	-52.83	20240221	433	0.23	20241028	930	-53.33	20231117	433	0.23	20241028	0.56	N	208710	100	65 억		243858	N	N	0	N	00	N
31	20241028	101000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	434	-3	5	-0.69	18350150	42246	66.20	437	437	433	568	306	437	434.36	0.37	0	4360	451	443	440	432	429	442	431	66	131	100	300	1	1	65900664	286	-1.72	0.45	12	0.06	-252.00	972.00	948	20231025	-54.22	433	20241028	0.23	920	-52.83	20240221	433	0.23	20241028	930	-53.33	20231117	433	0.23	20241028	0.56	N	208710	100	65 억		243858	N	N	0	N	00	N
32	20241028	091008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	433	-4	5	-0.92	5853336	13493	21.14	437	437	433	568	306	437	433.81	0.37	0	1456	451	443	440	432	429	442	431	66	131	100	300	1	1	65900664	285	-1.72	0.45	12	0.02	-252.00	972.00	948	20231025	-54.32	433	20241028	0.00	920	-52.93	20240221	433	0.00	20241028	930	-53.44	20231117	433	0.00	20241028	0.56	N	208710	100	65 억		243858	N	N	0	N	00	N
33	20241025	161011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	437	-12	5	-2.67	28223745	63805	104.99	444	448	437	583	315	449	442.34	0.38	0	-6646	461	455	450	444	439	452	441	66	134	100	310	1	1	65900664	288	-1.73	0.45	12	0.10	-252.00	972.00	948	20231025	-53.90	437	20241025	0.00	920	-52.50	20240221	437	0.00	20241025	948	-53.90	20231025	437	0.00	20241025	0.64	N	208710	100	65 억		250443	N	N	0	N	00	N
34	20241025	151012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	440	-9	5	-2.00	27141046	61328	100.91	444	448	437	583	315	449	442.56	0.38	0	-5625	461	455	450	444	439	452	441	66	134	100	310	1	1	65900664	290	-1.75	0.45	12	0.09	-252.00	972.00	948	20231025	-53.59	437	20241025	0.69	920	-52.17	20240221	437	0.69	20241025	948	-53.59	20231025	437	0.69	20241025	0.64	N	208710	100	65 억		250443	N	N	0	N	00	N
35	20241025	141010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	442	-7	5	-1.56	24828098	56053	92.23	444	448	438	583	315	449	442.94	0.38	0	-5689	461	455	450	444	439	452	441	66	134	100	310	1	1	65900664	291	-1.75	0.45	12	0.09	-252.00	972.00	948	20231025	-53.38	438	20241025	0.91	920	-51.96	20240221	438	0.91	20241025	948	-53.38	20231025	438	0.91	20241025	0.64	N	208710	100	65 억		250443	N	N	0	N	00	N
36	20241025	131012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	444	-5	5	-1.11	14176879	31887	52.47	444	448	440	583	315	449	444.60	0.38	0	-2562	461	455	450	444	439	452	441	66	134	100	310	1	1	65900664	293	-1.76	0.46	12	0.05	-252.00	972.00	948	20231025	-53.16	440	20241025	0.91	920	-51.74	20240221	440	0.91	20241025	948	-53.16	20231025	440	0.91	20241025	0.64	N	208710	100	65 억		250443	N	N	0	N	00	N
37	20241025	121014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	445	-4	5	-0.89	12563802	28240	46.47	444	448	440	583	315	449	444.89	0.38	0	-2520	461	455	450	444	439	452	441	66	134	100	310	1	1	65900664	293	-1.77	0.46	12	0.04	-252.00	972.00	948	20231025	-53.06	440	20241025	1.14	920	-51.63	20240221	440	1.14	20241025	948	-53.06	20231025	440	1.14	20241025	0.64	N	208710	100	65 억		250443	N	N	0	N	00	N
38	20241025	111007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	446	-3	5	-0.67	9294767	20866	34.33	444	448	443	583	315	449	445.45	0.38	0	-1487	461	455	450	444	439	452	441	66	134	100	310	1	1	65900664	294	-1.77	0.46	12	0.03	-252.00	972.00	948	20231025	-52.95	443	20241025	0.68	920	-51.52	20240221	443	0.68	20241025	948	-52.95	20231025	443	0.68	20241025	0.64	N	208710	100	65 억		250443	N	N	0	N	00	N
39	20241025	101009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	445	-4	5	-0.89	6114181	13725	22.58	444	448	444	583	315	449	445.48	0.38	0	-836	461	455	450	444	439	452	441	66	134	100	310	1	1	65900664	293	-1.77	0.46	12	0.02	-252.00	972.00	948	20231025	-53.06	444	20241025	0.23	920	-51.63	20240221	444	0.23	20241025	948	-53.06	20231025	444	0.23	20241025	0.64	N	208710	100	65 억		250443	N	N	0	N	00	N
40	20241025	091013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	445	-4	5	-0.89	674506	1518	2.50	444	445	444	583	315	449	444.34	0.38	0	747	461	455	450	444	439	452	441	66	134	100	310	1	1	65900664	293	-1.77	0.46	12	0.00	-252.00	972.00	948	20231025	-53.06	444	20241025	0.23	920	-51.63	20240221	444	0.23	20241025	948	-53.06	20231025	444	0.23	20241025	0.64	N	208710	100	65 억		250443	N	N	0	N	00	N
41	20241024	160951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	449	-12	5	-2.60	27220144	60760	28.15	456	456	445	599	323	461	447.99	0.39	0	-7187	471	465	455	449	439	469	453	66	138	100	320	1	1	65900664	296	-1.78	0.46	12	0.09	-252.00	972.00	948	20231025	-52.64	445	20241024	0.90	920	-51.20	20240221	445	0.90	20241024	948	-52.64	20231025	445	0.90	20241024	0.68	N	208710	100	65 억		257694	N	N	0	N	00	N
42	20241024	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-13	5	-2.82	22292475	49723	23.04	456	456	446	599	323	461	448.33	0.39	0	-3151	471	465	455	449	439	469	453	66	138	100	320	1	1	65900664	295	-1.78	0.46	12	0.08	-252.00	972.00	948	20231025	-52.74	445	20241023	0.67	920	-51.30	20240221	445	0.67	20241023	948	-52.74	20231025	445	0.67	20241023	0.68	N	208710	100	65 억		257694	N	N	0	N	00	N
43	20241024	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-8	5	-1.74	8176501	18166	8.42	456	456	446	599	323	461	450.10	0.39	0	-1997	471	465	455	449	439	469	453	66	138	100	320	1	1	65900664	299	-1.80	0.47	12	0.03	-252.00	972.00	948	20231025	-52.22	445	20241023	1.80	920	-50.76	20240221	445	1.80	20241023	948	-52.22	20231025	445	1.80	20241023	0.68	N	208710	100	65 억		257694	N	N	0	N	00	N
44	20241024	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-12	5	-2.60	6521987	14491	6.71	456	456	446	599	323	461	450.07	0.39	0	-2500	471	465	455	449	439	469	453	66	138	100	320	1	1	65900664	296	-1.78	0.46	12	0.02	-252.00	972.00	948	20231025	-52.64	445	20241023	0.90	920	-51.20	20240221	445	0.90	20241023	948	-52.64	20231025	445	0.90	20241023	0.68	N	208710	100	65 억		257694	N	N	0	N	00	N
45	20241024	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-6	5	-1.30	4661296	10344	4.79	456	456	446	599	323	461	450.63	0.39	0	-2500	471	465	455	449	439	469	453	66	138	100	320	1	1	65900664	300	-1.81	0.47	12	0.02	-252.00	972.00	948	20231025	-52.00	445	20241023	2.25	920	-50.54	20240221	445	2.25	20241023	948	-52.00	20231025	445	2.25	20241023	0.68	N	208710	100	65 억		257694	N	N	0	N	00	N
46	20241024	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-10	5	-2.17	3737573	8300	3.85	456	456	446	599	323	461	450.31	0.39	0	-2146	471	465	455	449	439	469	453	66	138	100	320	1	1	65900664	297	-1.79	0.46	12	0.01	-252.00	972.00	948	20231025	-52.43	445	20241023	1.35	920	-50.98	20240221	445	1.35	20241023	948	-52.43	20231025	445	1.35	20241023	0.68	N	208710	100	65 억		257694	N	N	0	N	00	N
47	20241024	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	-14	5	-3.04	2616871	5815	2.69	456	456	446	599	323	461	450.02	0.39	0	-1266	471	465	455	449	439	469	453	66	138	100	320	1	1	65900664	295	-1.77	0.46	12	0.01	-252.00	972.00	948	20231025	-52.85	445	20241023	0.45	920	-51.41	20240221	445	0.45	20241023	948	-52.85	20231025	445	0.45	20241023	0.68	N	208710	100	65 억		257694	N	N	0	N	00	N
48	20241024	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-9	5	-1.95	780098	1719	0.80	456	456	452	599	323	461	453.81	0.39	0	-678	471	465	455	449	439	469	453	66	138	100	320	1	1	65900664	298	-1.79	0.47	12	0.00	-252.00	972.00	948	20231025	-52.32	445	20241023	1.57	920	-50.87	20240221	445	1.57	20241023	948	-52.32	20231025	445	1.57	20241023	0.68	N	208710	100	65 억		257694	N	N	0	N	00	N
49	20241023	160958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	461	1	2	0.22	97376542	215806	320.82	460	461	445	598	322	460	451.22	0.39	0	5499	473	466	458	451	443	462	447	66	138	100	320	1	1	65900664	304	-1.83	0.47	12	0.33	-252.00	972.00	951	20231016	-51.52	445	20241023	3.60	920	-49.89	20240221	445	3.60	20241023	948	-51.37	20231025	445	3.60	20241023	0.70	N	208710	100	65 억		256757	N	N	0	N	00	N
50	20241023	151018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	456	-4	5	-0.87	95030664	210703	313.23	460	460	445	598	322	460	451.02	0.39	0	6176	473	466	458	451	443	462	447	66	138	100	320	1	1	65900664	301	-1.81	0.47	12	0.32	-252.00	972.00	951	20231016	-52.05	445	20241023	2.47	920	-50.43	20240221	445	2.47	20241023	948	-51.90	20231025	445	2.47	20241023	0.70	N	208710	100	65 억		256757	N	N	0	N	00	N
51	20241023	141023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	451	-9	5	-1.96	92661335	205457	305.44	460	460	445	598	322	460	451.00	0.39	0	7439	473	466	458	451	443	462	447	66	138	100	320	1	1	65900664	297	-1.79	0.46	12	0.31	-252.00	972.00	951	20231016	-52.58	445	20241023	1.35	920	-50.98	20240221	445	1.35	20241023	948	-52.43	20231025	445	1.35	20241023	0.70	N	208710	100	65 억		256757	N	N	0	N	00	N
52	20241023	131006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	450	-10	5	-2.17	82793311	183435	272.70	460	460	448	598	322	460	451.35	0.39	0	10079	473	466	458	451	443	462	447	66	138	100	320	1	1	65900664	297	-1.79	0.46	12	0.28	-252.00	972.00	951	20231016	-52.68	448	20241023	0.45	920	-51.09	20240221	448	0.45	20241023	948	-52.53	20231025	448	0.45	20241023	0.70	N	208710	100	65 억		256757	N	N	0	N	00	N
53	20241023	121001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	451	-9	5	-1.96	81445350	180449	268.26	460	460	448	598	322	460	451.35	0.39	0	10089	473	466	458	451	443	462	447	66	138	100	320	1	1	65900664	297	-1.79	0.46	12	0.27	-252.00	972.00	951	20231016	-52.58	448	20241023	0.67	920	-50.98	20240221	448	0.67	20241023	948	-52.43	20231025	448	0.67	20241023	0.70	N	208710	100	65 억		256757	N	N	0	N	00	N
54	20241023	110956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	454	-6	5	-1.30	64158767	142046	211.17	460	460	449	598	322	460	451.68	0.39	0	5494	473	466	458	451	443	462	447	66	138	100	320	1	1	65900664	299	-1.80	0.47	12	0.22	-252.00	972.00	951	20231016	-52.26	449	20241023	1.11	920	-50.65	20240221	449	1.11	20241023	948	-52.11	20231025	449	1.11	20241023	0.70	N	208710	100	65 억		256757	N	N	0	N	00	N
55	20241023	101000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	458	-2	5	-0.43	4966692	10960	16.29	460	460	449	598	322	460	453.17	0.39	0	1078	473	466	458	451	443	462	447	66	138	100	320	1	1	65900664	302	-1.82	0.47	12	0.02	-252.00	972.00	951	20231016	-51.84	449	20241023	2.00	920	-50.22	20240221	449	2.00	20241023	948	-51.69	20231025	449	2.00	20241023	0.70	N	208710	100	65 억		256757	N	N	0	N	00	N
56	20241023	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-2	5	-0.43	428321	933	1.39	460	460	458	598	322	460	459.08	0.39	0	-508	473	466	458	451	443	462	447	66	138	100	320	1	1	65900664	302	-1.82	0.47	12	0.00	-252.00	972.00	951	20231016	-51.84	449	20240805	2.00	920	-50.22	20240221	449	2.00	20240805	948	-51.69	20231025	449	2.00	20240805	0.70	N	208710	100	65 억		256757	N	N	0	N	00	N
57	20241022	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-2	5	-0.43	30521398	67213	111.09	465	465	450	600	324	462	454.10	0.41	0	-13299	474	468	459	453	444	471	456	66	138	100	320	1	1	65900664	303	-1.83	0.47	12	0.10	-252.00	972.00	963	20231013	-52.23	449	20240805	2.45	920	-50.00	20240221	449	2.45	20240805	948	-51.48	20231025	449	2.45	20240805	0.70	N	208710	100	65 억		270121	N	N	0	N	00	N
58	20241022	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-12	5	-2.60	26606774	58639	96.92	465	465	450	600	324	462	453.74	0.41	0	-10699	474	468	459	453	444	471	456	66	138	100	320	1	1	65900664	297	-1.79	0.46	12	0.09	-252.00	972.00	963	20231013	-53.27	449	20240805	0.22	920	-51.09	20240221	449	0.22	20240805	948	-52.53	20231025	449	0.22	20240805	0.70	N	208710	100	65 억		270121	N	N	0	N	00	N
59	20241022	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-7	5	-1.52	22985728	50625	83.67	465	465	450	600	324	462	454.04	0.41	0	-10391	474	468	459	453	444	471	456	66	138	100	320	1	1	65900664	300	-1.81	0.47	12	0.08	-252.00	972.00	963	20231013	-52.75	449	20240805	1.34	920	-50.54	20240221	449	1.34	20240805	948	-52.00	20231025	449	1.34	20240805	0.70	N	208710	100	65 억		270121	N	N	0	N	00	N
60	20241022	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-9	5	-1.95	18474057	40651	67.19	465	465	450	600	324	462	454.46	0.41	0	-9320	474	468	459	453	444	471	456	66	138	100	320	1	1	65900664	299	-1.80	0.47	12	0.06	-252.00	972.00	963	20231013	-52.96	449	20240805	0.89	920	-50.76	20240221	449	0.89	20240805	948	-52.22	20231025	449	0.89	20240805	0.70	N	208710	100	65 억		270121	N	N	0	N	00	N
61	20241022	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-7	5	-1.52	17256795	37960	62.74	465	465	450	600	324	462	454.60	0.41	0	-7771	474	468	459	453	444	471	456	66	138	100	320	1	1	65900664	300	-1.81	0.47	12	0.06	-252.00	972.00	963	20231013	-52.75	449	20240805	1.34	920	-50.54	20240221	449	1.34	20240805	948	-52.00	20231025	449	1.34	20240805	0.70	N	208710	100	65 억		270121	N	N	0	N	00	N
62	20241022	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-9	5	-1.95	16108686	35426	58.55	465	465	450	600	324	462	454.71	0.41	0	-6756	474	468	459	453	444	471	456	66	138	100	320	1	1	65900664	299	-1.80	0.47	12	0.05	-252.00	972.00	963	20231013	-52.96	449	20240805	0.89	920	-50.76	20240221	449	0.89	20240805	948	-52.22	20231025	449	0.89	20240805	0.70	N	208710	100	65 억		270121	N	N	0	N	00	N
63	20241022	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-1	5	-0.22	6091872	13246	21.89	465	465	458	600	324	462	459.90	0.41	0	-5033	474	468	459	453	444	471	456	66	138	100	320	1	1	65900664	304	-1.83	0.47	12	0.02	-252.00	972.00	963	20231013	-52.13	449	20240805	2.67	920	-49.89	20240221	449	2.67	20240805	948	-51.37	20231025	449	2.67	20240805	0.70	N	208710	100	65 억		270121	N	N	0	N	00	N
64	20241022	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-3	5	-0.65	1132949	2461	4.07	465	465	459	600	324	462	460.36	0.41	0	-2365	474	468	459	453	444	471	456	66	138	100	320	1	1	65900664	302	-1.82	0.47	12	0.00	-252.00	972.00	963	20231013	-52.34	449	20240805	2.23	920	-50.11	20240221	449	2.23	20240805	948	-51.58	20231025	449	2.23	20240805	0.70	N	208710	100	65 억		270121	N	N	0	N	00	N
65	20241021	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	7	2	1.54	27695090	60485	52.28	455	465	450	591	319	455	457.88	0.42	0	-3729	474	464	457	447	440	461	444	66	136	100	310	1	1	65900664	304	-1.83	0.48	12	0.09	-252.00	972.00	967	20231012	-52.22	449	20240805	2.90	920	-49.78	20240221	449	2.90	20240805	948	-51.27	20231025	449	2.90	20240805	0.75	N	208710	100	65 억		273850	N	N	0	N	00	N
66	20241021	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	2	2	0.44	26254555	57366	49.58	455	465	450	591	319	455	457.67	0.42	0	-1991	474	464	457	447	440	461	444	66	136	100	310	1	1	65900664	301	-1.81	0.47	12	0.09	-252.00	972.00	967	20231012	-52.74	449	20240805	1.78	920	-50.33	20240221	449	1.78	20240805	948	-51.79	20231025	449	1.78	20240805	0.75	N	208710	100	65 억		273850	N	N	0	N	00	N
67	20241021	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	7	2	1.54	25541855	55817	48.24	455	465	450	591	319	455	457.60	0.42	0	-1752	474	464	457	447	440	461	444	66	136	100	310	1	1	65900664	304	-1.83	0.48	12	0.08	-252.00	972.00	967	20231012	-52.22	449	20240805	2.90	920	-49.78	20240221	449	2.90	20240805	948	-51.27	20231025	449	2.90	20240805	0.75	N	208710	100	65 억		273850	N	N	0	N	00	N
68	20241021	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	9	2	1.98	24147544	52784	45.62	455	465	450	591	319	455	457.48	0.42	0	-3210	474	464	457	447	440	461	444	66	136	100	310	1	1	65900664	306	-1.84	0.48	12	0.08	-252.00	972.00	967	20231012	-52.02	449	20240805	3.34	920	-49.57	20240221	449	3.34	20240805	948	-51.05	20231025	449	3.34	20240805	0.75	N	208710	100	65 억		273850	N	N	0	N	00	N
69	20241021	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	7	2	1.54	21890608	47889	41.39	455	464	450	591	319	455	457.11	0.42	0	-2600	474	464	457	447	440	461	444	66	136	100	310	1	1	65900664	304	-1.83	0.48	12	0.07	-252.00	972.00	967	20231012	-52.22	449	20240805	2.90	920	-49.78	20240221	449	2.90	20240805	948	-51.27	20231025	449	2.90	20240805	0.75	N	208710	100	65 억		273850	N	N	0	N	00	N
70	20241021	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	8	2	1.76	14768354	32482	28.07	455	463	450	591	319	455	454.66	0.42	0	-2434	474	464	457	447	440	461	444	66	136	100	310	1	1	65900664	305	-1.84	0.48	12	0.05	-252.00	972.00	967	20231012	-52.12	449	20240805	3.12	920	-49.67	20240221	449	3.12	20240805	948	-51.16	20231025	449	3.12	20240805	0.75	N	208710	100	65 억		273850	N	N	0	N	00	N
71	20241021	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	1	2	0.22	8064115	17767	15.36	455	457	450	591	319	455	453.88	0.42	0	-2060	474	464	457	447	440	461	444	66	136	100	310	1	1	65900664	301	-1.81	0.47	12	0.03	-252.00	972.00	967	20231012	-52.84	449	20240805	1.56	920	-50.43	20240221	449	1.56	20240805	948	-51.90	20231025	449	1.56	20240805	0.75	N	208710	100	65 억		273850	N	N	0	N	00	N
72	20241021	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	-1	5	-0.22	741180	1629	1.41	455	455	454	591	319	455	454.99	0.42	0	-191	474	464	457	447	440	461	444	66	136	100	310	1	1	65900664	299	-1.80	0.47	12	0.00	-252.00	972.00	967	20231012	-53.05	449	20240805	1.11	920	-50.65	20240221	449	1.11	20240805	948	-52.11	20231025	449	1.11	20240805	0.75	N	208710	100	65 억		273850	N	N	0	N	00	N
73	20241018	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-9	5	-1.94	52785119	115681	82.94	467	467	450	603	325	464	456.30	0.43	0	-8006	480	471	464	455	448	468	452	66	139	100	320	1	1	65900664	300	-1.81	0.47	12	0.18	-252.00	972.00	973	20231011	-53.24	449	20240805	1.34	920	-50.54	20240221	449	1.34	20240805	948	-52.00	20231025	449	1.34	20240805	0.77	N	208710	100	65 억		281920	N	N	0	N	00	N
74	20241018	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-5	5	-1.08	44579077	97639	70.01	467	467	450	603	325	464	456.57	0.43	0	-7459	480	471	464	455	448	468	452	66	139	100	320	1	1	65900664	302	-1.82	0.47	12	0.15	-252.00	972.00	973	20231011	-52.83	449	20240805	2.23	920	-50.11	20240221	449	2.23	20240805	948	-51.58	20231025	449	2.23	20240805	0.77	N	208710	100	65 억		281920	N	N	0	N	00	N
75	20241018	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-5	5	-1.08	38879229	85172	61.07	467	467	450	603	325	464	456.48	0.43	0	-5295	480	471	464	455	448	468	452	66	139	100	320	1	1	65900664	302	-1.82	0.47	12	0.13	-252.00	972.00	973	20231011	-52.83	449	20240805	2.23	920	-50.11	20240221	449	2.23	20240805	948	-51.58	20231025	449	2.23	20240805	0.77	N	208710	100	65 억		281920	N	N	0	N	00	N
76	20241018	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-9	5	-1.94	34791280	76169	54.61	467	467	450	603	325	464	456.76	0.43	0	-5353	480	471	464	455	448	468	452	66	139	100	320	1	1	65900664	300	-1.81	0.47	12	0.12	-252.00	972.00	973	20231011	-53.24	449	20240805	1.34	920	-50.54	20240221	449	1.34	20240805	948	-52.00	20231025	449	1.34	20240805	0.77	N	208710	100	65 억		281920	N	N	0	N	00	N
77	20241018	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-1	5	-0.22	13157772	28494	20.43	467	467	459	603	325	464	461.77	0.43	0	-6372	480	471	464	455	448	468	452	66	139	100	320	1	1	65900664	305	-1.84	0.48	12	0.04	-252.00	972.00	973	20231011	-52.42	449	20240805	3.12	920	-49.67	20240221	449	3.12	20240805	948	-51.16	20231025	449	3.12	20240805	0.77	N	208710	100	65 억		281920	N	N	0	N	00	N
78	20241018	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	1	2	0.22	9998232	21656	15.53	467	467	459	603	325	464	461.68	0.43	0	-4733	480	471	464	455	448	468	452	66	139	100	320	1	1	65900664	306	-1.85	0.48	12	0.03	-252.00	972.00	973	20231011	-52.21	449	20240805	3.56	920	-49.46	20240221	449	3.56	20240805	948	-50.95	20231025	449	3.56	20240805	0.77	N	208710	100	65 억		281920	N	N	0	N	00	N
79	20241018	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	0	3	0.00	6431503	13945	10.00	467	467	459	603	325	464	461.20	0.43	0	-2731	480	471	464	455	448	468	452	66	139	100	320	1	1	65900664	306	-1.84	0.48	12	0.02	-252.00	972.00	973	20231011	-52.31	449	20240805	3.34	920	-49.57	20240221	449	3.34	20240805	948	-51.05	20231025	449	3.34	20240805	0.77	N	208710	100	65 억		281920	N	N	0	N	00	N
80	20241018	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	0	3	0.00	981701	2118	1.52	467	467	461	603	325	464	463.50	0.43	0	-823	480	471	464	455	448	468	452	66	139	100	320	1	1	65900664	306	-1.84	0.48	12	0.00	-252.00	972.00	973	20231011	-52.31	449	20240805	3.34	920	-49.57	20240221	449	3.34	20240805	948	-51.05	20231025	449	3.34	20240805	0.77	N	208710	100	65 억		281920	N	N	0	N	00	N
81	20241017	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-6	5	-1.28	64747474	139472	206.07	470	473	457	611	329	470	464.23	0.44	0	-5066	480	475	468	463	456	476	464	66	141	100	320	1	1	65900664	306	-1.84	0.48	12	0.21	-252.00	972.00	973	20231011	-52.31	449	20240805	3.34	920	-49.57	20240221	449	3.34	20240805	948	-51.05	20231025	449	3.34	20240805	0.86	N	208710	100	65 억		287050	N	N	0	N	00	N
82	20241017	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-6	5	-1.28	61993561	133501	197.25	470	473	457	611	329	470	464.37	0.44	0	-4169	480	475	468	463	456	476	464	66	141	100	320	1	1	65900664	306	-1.84	0.48	12	0.20	-252.00	972.00	973	20231011	-52.31	449	20240805	3.34	920	-49.57	20240221	449	3.34	20240805	948	-51.05	20231025	449	3.34	20240805	0.86	N	208710	100	65 억		287050	N	N	0	N	00	N
83	20241017	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-6	5	-1.28	52221884	112278	165.89	470	473	457	611	329	470	465.11	0.44	0	-3026	480	475	468	463	456	476	464	66	141	100	320	1	1	65900664	306	-1.84	0.48	12	0.17	-252.00	972.00	973	20231011	-52.31	449	20240805	3.34	920	-49.57	20240221	449	3.34	20240805	948	-51.05	20231025	449	3.34	20240805	0.86	N	208710	100	65 억		287050	N	N	0	N	00	N
84	20241017	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-2	5	-0.43	40550085	86913	128.41	470	473	458	611	329	470	466.56	0.44	0	-1626	480	475	468	463	456	476	464	66	141	100	320	1	1	65900664	308	-1.86	0.48	12	0.13	-252.00	972.00	973	20231011	-51.90	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	948	-50.63	20231025	449	4.23	20240805	0.86	N	208710	100	65 억		287050	N	N	0	N	00	N
85	20241017	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	0	3	0.00	35835301	76800	113.47	470	473	458	611	329	470	466.61	0.44	0	-1182	480	475	468	463	456	476	464	66	141	100	320	1	1	65900664	310	-1.87	0.48	12	0.12	-252.00	972.00	973	20231011	-51.70	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	948	-50.42	20231025	449	4.68	20240805	0.86	N	208710	100	65 억		287050	N	N	0	N	00	N
86	20241017	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-1	5	-0.21	35130994	75294	111.25	470	473	458	611	329	470	466.58	0.44	0	-374	480	475	468	463	456	476	464	66	141	100	320	1	1	65900664	309	-1.86	0.48	12	0.11	-252.00	972.00	973	20231011	-51.80	449	20240805	4.45	920	-49.02	20240221	449	4.45	20240805	948	-50.53	20231025	449	4.45	20240805	0.86	N	208710	100	65 억		287050	N	N	0	N	00	N
87	20241017	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	0	3	0.00	18091887	38793	57.32	470	473	458	611	329	470	466.37	0.44	0	-3670	480	475	468	463	456	476	464	66	141	100	320	1	1	65900664	310	-1.87	0.48	12	0.06	-252.00	972.00	973	20231011	-51.70	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	948	-50.42	20231025	449	4.68	20240805	0.86	N	208710	100	65 억		287050	N	N	0	N	00	N
88	20241017	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	0	3	0.00	145700	310	0.46	470	470	470	611	329	470	470.00	0.44	0	-88	480	475	468	463	456	476	464	66	141	100	320	1	1	65900664	310	-1.87	0.48	12	0.00	-252.00	972.00	973	20231011	-51.70	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	948	-50.42	20231025	449	4.68	20240805	0.86	N	208710	100	65 억		287050	N	N	0	N	00	N
89	20241016	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	0	3	0.00	31736505	67682	48.16	470	473	461	611	329	470	468.91	0.45	0	-9207	498	484	469	455	440	476	447	66	141	100	320	1	1	65900664	310	-1.87	0.48	12	0.10	-252.00	972.00	973	20231006	-51.70	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	951	-50.58	20231016	449	4.68	20240805	0.87	N	208710	100	65 억		296257	N	N	0	N	00	N
90	20241016	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-2	5	-0.43	30868415	65835	46.85	470	473	461	611	329	470	468.88	0.45	0	-8695	498	484	469	455	440	476	447	66	141	100	320	1	1	65900664	308	-1.86	0.48	12	0.10	-252.00	972.00	973	20231006	-51.90	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	951	-50.79	20231016	449	4.23	20240805	0.87	N	208710	100	65 억		296257	N	N	0	N	00	N
91	20241016	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-5	5	-1.06	21912333	46629	33.18	470	473	461	611	329	470	469.93	0.45	0	-4136	498	484	469	455	440	476	447	66	141	100	320	1	1	65900664	306	-1.85	0.48	12	0.07	-252.00	972.00	973	20231006	-52.21	449	20240805	3.56	920	-49.46	20240221	449	3.56	20240805	951	-51.10	20231016	449	3.56	20240805	0.87	N	208710	100	65 억		296257	N	N	0	N	00	N
92	20241016	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	1	2	0.21	16543302	35115	24.99	470	473	466	611	329	470	471.12	0.45	0	-5296	498	484	469	455	440	476	447	66	141	100	320	1	1	65900664	310	-1.87	0.48	12	0.05	-252.00	972.00	973	20231006	-51.59	449	20240805	4.90	920	-48.80	20240221	449	4.90	20240805	951	-50.47	20231016	449	4.90	20240805	0.87	N	208710	100	65 억		296257	N	N	0	N	00	N
93	20241016	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	0	3	0.00	14789034	31375	22.33	470	473	470	611	329	470	471.36	0.45	0	-4762	498	484	469	455	440	476	447	66	141	100	320	1	1	65900664	310	-1.87	0.48	12	0.05	-252.00	972.00	973	20231006	-51.70	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	951	-50.58	20231016	449	4.68	20240805	0.87	N	208710	100	65 억		296257	N	N	0	N	00	N
94	20241016	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	1	2	0.21	14176079	30073	21.40	470	473	470	611	329	470	471.39	0.45	0	-4921	498	484	469	455	440	476	447	66	141	100	320	1	1	65900664	310	-1.87	0.48	12	0.05	-252.00	972.00	973	20231006	-51.59	449	20240805	4.90	920	-48.80	20240221	449	4.90	20240805	951	-50.47	20231016	449	4.90	20240805	0.87	N	208710	100	65 억		296257	N	N	0	N	00	N
95	20241016	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	2	2	0.43	12492864	26495	18.85	470	473	470	611	329	470	471.52	0.45	0	-3026	498	484	469	455	440	476	447	66	141	100	320	1	1	65900664	311	-1.87	0.49	12	0.04	-252.00	972.00	973	20231006	-51.49	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	951	-50.37	20231016	449	5.12	20240805	0.87	N	208710	100	65 억		296257	N	N	0	N	00	N
96	20241016	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	2	2	0.43	1630088	3468	2.47	470	473	470	611	329	470	470.04	0.45	0	-663	498	484	469	455	440	476	447	66	141	100	320	1	1	65900664	311	-1.87	0.49	12	0.01	-252.00	972.00	973	20231006	-51.49	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	951	-50.37	20231016	449	5.12	20240805	0.87	N	208710	100	65 억		296257	N	N	0	N	00	N
97	20241015	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	2	2	0.43	65435307	140257	246.48	483	483	454	608	328	468	466.54	0.46	0	-8528	476	472	468	464	460	474	466	66	140	100	320	1	1	65900664	310	-1.87	0.48	12	0.21	-252.00	972.00	973	20231006	-51.70	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	951	-50.58	20231016	449	4.68	20240805	0.91	N	208710	100	65 억		304785	N	N	0	N	00	N
98	20241015	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	1	2	0.21	59585613	127811	224.61	483	483	454	608	328	468	466.20	0.46	0	-6480	476	472	468	464	460	474	466	66	140	100	320	1	1	65900664	309	-1.86	0.48	12	0.19	-252.00	972.00	973	20231006	-51.80	449	20240805	4.45	920	-49.02	20240221	449	4.45	20240805	951	-50.68	20231016	449	4.45	20240805	0.91	N	208710	100	65 억		304785	N	N	0	N	00	N
99	20241015	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	2	2	0.43	45702029	98425	172.97	483	483	454	608	328	468	464.33	0.46	0	-5536	476	472	468	464	460	474	466	66	140	100	320	1	1	65900664	310	-1.87	0.48	12	0.15	-252.00	972.00	973	20231006	-51.70	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	951	-50.58	20231016	449	4.68	20240805	0.91	N	208710	100	65 억		304785	N	N	0	N	00	N
100	20241015	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-6	5	-1.28	21655976	46318	81.40	483	483	461	608	328	468	467.55	0.46	0	-3600	476	472	468	464	460	474	466	66	140	100	320	1	1	65900664	304	-1.83	0.48	12	0.07	-252.00	972.00	973	20231006	-52.52	449	20240805	2.90	920	-49.78	20240221	449	2.90	20240805	951	-51.42	20231016	449	2.90	20240805	0.91	N	208710	100	65 억		304785	N	N	0	N	00	N
101	20241015	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-4	5	-0.85	16563608	35326	62.08	483	483	463	608	328	468	468.88	0.46	0	-2324	476	472	468	464	460	474	466	66	140	100	320	1	1	65900664	306	-1.84	0.48	12	0.05	-252.00	972.00	973	20231006	-52.31	449	20240805	3.34	920	-49.57	20240221	449	3.34	20240805	951	-51.21	20231016	449	3.34	20240805	0.91	N	208710	100	65 억		304785	N	N	0	N	00	N
102	20241015	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-2	5	-0.43	11775367	25015	43.96	483	483	465	608	328	468	470.73	0.46	0	-1606	476	472	468	464	460	474	466	66	140	100	320	1	1	65900664	307	-1.85	0.48	12	0.04	-252.00	972.00	973	20231006	-52.11	449	20240805	3.79	920	-49.35	20240221	449	3.79	20240805	951	-51.00	20231016	449	3.79	20240805	0.91	N	208710	100	65 억		304785	N	N	0	N	00	N
103	20241015	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-1	5	-0.21	11221889	23830	41.88	483	483	465	608	328	468	470.91	0.46	0	-1257	476	472	468	464	460	474	466	66	140	100	320	1	1	65900664	308	-1.85	0.48	12	0.04	-252.00	972.00	973	20231006	-52.00	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	951	-50.89	20231016	449	4.01	20240805	0.91	N	208710	100	65 억		304785	N	N	0	N	00	N
104	20241015	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	4	2	0.85	3830989	8052	14.15	483	483	469	608	328	468	475.78	0.46	0	-740	476	472	468	464	460	474	466	66	140	100	320	1	1	65900664	311	-1.87	0.49	12	0.01	-252.00	972.00	973	20231006	-51.49	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	951	-50.37	20231016	449	5.12	20240805	0.91	N	208710	100	65 억		304785	N	N	0	N	00	N
105	20241014	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	25897610	55475	73.86	467	472	464	607	327	467	466.83	0.47	0	-5073	484	475	468	459	452	472	456	66	140	100	320	1	1	65900664	308	-1.86	0.48	12	0.08	-252.00	972.00	973	20231006	-51.90	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	951	-50.79	20231016	449	4.23	20240805	1.01	N	208710	100	65 억		309858	N	N	0	N	00	N
106	20241014	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	25158170	53895	71.76	467	472	464	607	327	467	466.80	0.47	0	-3518	484	475	468	459	452	472	456	66	140	100	320	1	1	65900664	308	-1.86	0.48	12	0.08	-252.00	972.00	973	20231006	-51.90	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	951	-50.79	20231016	449	4.23	20240805	1.01	N	208710	100	65 억		309858	N	N	0	N	00	N
107	20241014	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	24601471	52701	70.17	467	472	464	607	327	467	466.81	0.47	0	-3324	484	475	468	459	452	472	456	66	140	100	320	1	1	65900664	308	-1.86	0.48	12	0.08	-252.00	972.00	973	20231006	-51.90	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	951	-50.79	20231016	449	4.23	20240805	1.01	N	208710	100	65 억		309858	N	N	0	N	00	N
108	20241014	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	0	3	0.00	22904429	49059	65.32	467	472	464	607	327	467	466.88	0.47	0	-4180	484	475	468	459	452	472	456	66	140	100	320	1	1	65900664	308	-1.85	0.48	12	0.07	-252.00	972.00	973	20231006	-52.00	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	951	-50.89	20231016	449	4.01	20240805	1.01	N	208710	100	65 억		309858	N	N	0	N	00	N
109	20241014	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	20639988	44206	58.86	467	472	464	607	327	467	466.90	0.47	0	-3640	484	475	468	459	452	472	456	66	140	100	320	1	1	65900664	308	-1.86	0.48	12	0.07	-252.00	972.00	973	20231006	-51.90	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	951	-50.79	20231016	449	4.23	20240805	1.01	N	208710	100	65 억		309858	N	N	0	N	00	N
110	20241014	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	0	3	0.00	19327621	41394	55.12	467	472	464	607	327	467	466.92	0.47	0	-2725	484	475	468	459	452	472	456	66	140	100	320	1	1	65900664	308	-1.85	0.48	12	0.06	-252.00	972.00	973	20231006	-52.00	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	951	-50.89	20231016	449	4.01	20240805	1.01	N	208710	100	65 억		309858	N	N	0	N	00	N
111	20241014	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-1	5	-0.21	7621358	16307	21.71	467	472	465	607	327	467	467.37	0.47	0	-974	484	475	468	459	452	472	456	66	140	100	320	1	1	65900664	307	-1.85	0.48	12	0.02	-252.00	972.00	973	20231006	-52.11	449	20240805	3.79	920	-49.35	20240221	449	3.79	20240805	951	-51.00	20231016	449	3.79	20240805	1.01	N	208710	100	65 억		309858	N	N	0	N	00	N
112	20241014	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	3917827	8369	11.14	467	470	467	607	327	467	468.14	0.47	0	-1008	484	475	468	459	452	472	456	66	140	100	320	1	1	65900664	308	-1.86	0.48	12	0.01	-252.00	972.00	973	20231006	-51.90	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	951	-50.79	20231016	449	4.23	20240805	1.01	N	208710	100	65 억		309858	N	N	0	N	00	N
113	20241011	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-8	5	-1.68	34877622	74100	68.31	477	477	461	617	333	475	471.01	0.48	0	-7862	485	479	469	463	453	483	467	66	142	100	330	1	1	65900664	308	-1.85	0.48	12	0.11	-252.00	972.00	973	20231006	-52.00	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	973	-52.00	20231011	449	4.01	20240805	1.03	N	208710	100	65 억		317720	N	N	0	N	00	N
114	20241011	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-3	5	-0.63	27959688	59301	54.67	477	477	461	617	333	475	471.49	0.48	0	-5177	485	479	469	463	453	483	467	66	142	100	330	1	1	65900664	311	-1.87	0.49	12	0.09	-252.00	972.00	973	20231006	-51.49	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	973	-51.49	20231011	449	5.12	20240805	1.03	N	208710	100	65 억		317720	N	N	0	N	00	N
115	20241011	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-1	5	-0.21	24075088	51024	47.04	477	477	461	617	333	475	471.84	0.48	0	-5315	485	479	469	463	453	483	467	66	142	100	330	1	1	65900664	312	-1.88	0.49	12	0.08	-252.00	972.00	973	20231006	-51.28	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	973	-51.28	20231011	449	5.57	20240805	1.03	N	208710	100	65 억		317720	N	N	0	N	00	N
116	20241011	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	1	2	0.21	21397267	45355	41.81	477	477	461	617	333	475	471.77	0.48	0	-1553	485	479	469	463	453	483	467	66	142	100	330	1	1	65900664	314	-1.89	0.49	12	0.07	-252.00	972.00	973	20231006	-51.08	449	20240805	6.01	920	-48.26	20240221	449	6.01	20240805	973	-51.08	20231011	449	6.01	20240805	1.03	N	208710	100	65 억		317720	N	N	0	N	00	N
117	20241011	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	0	3	0.00	18222912	38607	35.59	477	477	461	617	333	475	472.01	0.48	0	437	485	479	469	463	453	483	467	66	142	100	330	1	1	65900664	313	-1.88	0.49	12	0.06	-252.00	972.00	973	20231006	-51.18	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	973	-51.18	20231011	449	5.79	20240805	1.03	N	208710	100	65 억		317720	N	N	0	N	00	N
118	20241011	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-4	5	-0.84	17468313	37021	34.13	477	477	461	617	333	475	471.85	0.48	0	519	485	479	469	463	453	483	467	66	142	100	330	1	1	65900664	310	-1.87	0.48	12	0.06	-252.00	972.00	973	20231006	-51.59	449	20240805	4.90	920	-48.80	20240221	449	4.90	20240805	973	-51.59	20231011	449	4.90	20240805	1.03	N	208710	100	65 억		317720	N	N	0	N	00	N
119	20241011	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-1	5	-0.21	11728061	24730	22.80	477	477	473	617	333	475	474.24	0.48	0	261	485	479	469	463	453	483	467	66	142	100	330	1	1	65900664	312	-1.88	0.49	12	0.04	-252.00	972.00	973	20231006	-51.28	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	973	-51.28	20231011	449	5.57	20240805	1.03	N	208710	100	65 억		317720	N	N	0	N	00	N
120	20241011	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	1	2	0.21	241605	508	0.47	477	477	474	617	333	475	475.60	0.48	0	138	485	479	469	463	453	483	467	66	142	100	330	1	1	65900664	314	-1.89	0.49	12	0.00	-252.00	972.00	973	20231006	-51.08	449	20240805	6.01	920	-48.26	20240221	449	6.01	20240805	973	-51.08	20231011	449	6.01	20240805	1.03	N	208710	100	65 억		317720	N	N	0	N	00	N
121	20241010	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	1	2	0.21	50686385	108476	294.72	474	475	459	616	332	474	467.25	0.48	0	-973	482	477	472	467	462	480	470	66	142	100	330	1	1	65900664	313	-1.88	0.49	12	0.16	-252.00	972.00	982	20230926	-51.63	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	973	-51.18	20231011	449	5.79	20240805	1.03	N	208710	100	65 억		318693	N	N	0	N	00	N
122	20241010	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	0	3	0.00	50156609	107358	291.69	474	475	459	616	332	474	467.19	0.48	0	-764	482	477	472	467	462	480	470	66	142	100	330	1	1	65900664	312	-1.88	0.49	12	0.16	-252.00	972.00	982	20230926	-51.73	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	973	-51.28	20231011	449	5.57	20240805	1.03	N	208710	100	65 억		318693	N	N	0	N	00	N
123	20241010	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	0	3	0.00	45732641	98022	266.32	474	475	459	616	332	474	466.55	0.48	0	2099	482	477	472	467	462	480	470	66	142	100	330	1	1	65900664	312	-1.88	0.49	12	0.15	-252.00	972.00	982	20230926	-51.73	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	973	-51.28	20231011	449	5.57	20240805	1.03	N	208710	100	65 억		318693	N	N	0	N	00	N
124	20241010	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	1	2	0.21	39132775	84082	228.45	474	475	459	616	332	474	465.41	0.48	0	3583	482	477	472	467	462	480	470	66	142	100	330	1	1	65900664	313	-1.88	0.49	12	0.13	-252.00	972.00	982	20230926	-51.63	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	973	-51.18	20231011	449	5.79	20240805	1.03	N	208710	100	65 억		318693	N	N	0	N	00	N
125	20241010	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-3	5	-0.63	37580606	80804	219.54	474	474	459	616	332	474	465.08	0.48	0	5004	482	477	472	467	462	480	470	66	142	100	330	1	1	65900664	310	-1.87	0.48	12	0.12	-252.00	972.00	982	20230926	-52.04	449	20240805	4.90	920	-48.80	20240221	449	4.90	20240805	973	-51.59	20231011	449	4.90	20240805	1.03	N	208710	100	65 억		318693	N	N	0	N	00	N
126	20241010	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-4	5	-0.84	34064508	73358	199.31	474	474	459	616	332	474	464.36	0.48	0	4990	482	477	472	467	462	480	470	66	142	100	330	1	1	65900664	310	-1.87	0.48	12	0.11	-252.00	972.00	982	20230926	-52.14	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	973	-51.70	20231011	449	4.68	20240805	1.03	N	208710	100	65 억		318693	N	N	0	N	00	N
127	20241010	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-5	5	-1.05	32894854	70868	192.54	474	474	459	616	332	474	464.17	0.48	0	5297	482	477	472	467	462	480	470	66	142	100	330	1	1	65900664	309	-1.86	0.48	12	0.11	-252.00	972.00	982	20230926	-52.24	449	20240805	4.45	920	-49.02	20240221	449	4.45	20240805	973	-51.80	20231011	449	4.45	20240805	1.03	N	208710	100	65 억		318693	N	N	0	N	00	N
128	20241010	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-8	5	-1.69	3741955	7976	21.67	474	474	465	616	332	474	469.15	0.48	0	38	482	477	472	467	462	480	470	66	142	100	330	1	1	65900664	307	-1.85	0.48	12	0.01	-252.00	972.00	982	20230926	-52.55	449	20240805	3.79	920	-49.35	20240221	449	3.79	20240805	973	-52.11	20231011	449	3.79	20240805	1.03	N	208710	100	65 억		318693	N	N	0	N	00	N
129	20241008	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	7	2	1.50	15271000	32311	43.37	467	477	467	607	327	467	472.60	0.49	0	-2645	486	476	471	461	456	474	459	66	140	100	320	1	1	65900664	312	-1.88	0.49	12	0.05	-252.00	972.00	1000	20230925	-52.60	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	973	-51.28	20231011	449	5.57	20240805	0.98	N	208710	100	65 억		321338	N	N	0	N	00	N
130	20241008	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	5	2	1.07	14145292	29935	40.18	467	477	467	607	327	467	472.53	0.49	0	-1136	486	476	471	461	456	474	459	66	140	100	320	1	1	65900664	311	-1.87	0.49	12	0.05	-252.00	972.00	1000	20230925	-52.80	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	973	-51.49	20231011	449	5.12	20240805	0.98	N	208710	100	65 억		321338	N	N	0	N	00	N
131	20241008	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	7	2	1.50	11482365	24250	32.55	467	477	467	607	327	467	473.50	0.49	0	-1035	486	476	471	461	456	474	459	66	140	100	320	1	1	65900664	312	-1.88	0.49	12	0.04	-252.00	972.00	1000	20230925	-52.60	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	973	-51.28	20231011	449	5.57	20240805	0.98	N	208710	100	65 억		321338	N	N	0	N	00	N
132	20241008	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	6	2	1.28	8553743	18006	24.17	467	477	467	607	327	467	475.05	0.49	0	-1035	486	476	471	461	456	474	459	66	140	100	320	1	1	65900664	312	-1.88	0.49	12	0.03	-252.00	972.00	1000	20230925	-52.70	449	20240805	5.35	920	-48.59	20240221	449	5.35	20240805	973	-51.39	20231011	449	5.35	20240805	0.98	N	208710	100	65 억		321338	N	N	0	N	00	N
133	20241008	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	8	2	1.71	8287116	17443	23.41	467	477	467	607	327	467	475.10	0.49	0	-897	486	476	471	461	456	474	459	66	140	100	320	1	1	65900664	313	-1.88	0.49	12	0.03	-252.00	972.00	1000	20230925	-52.50	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	973	-51.18	20231011	449	5.79	20240805	0.98	N	208710	100	65 억		321338	N	N	0	N	00	N
134	20241008	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	8	2	1.71	7736229	16283	21.86	467	477	467	607	327	467	475.11	0.49	0	-888	486	476	471	461	456	474	459	66	140	100	320	1	1	65900664	313	-1.88	0.49	12	0.02	-252.00	972.00	1000	20230925	-52.50	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	973	-51.18	20231011	449	5.79	20240805	0.98	N	208710	100	65 억		321338	N	N	0	N	00	N
135	20241008	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	9	2	1.93	7064243	14867	19.96	467	477	467	607	327	467	475.16	0.49	0	-858	486	476	471	461	456	474	459	66	140	100	320	1	1	65900664	314	-1.89	0.49	12	0.02	-252.00	972.00	1000	20230925	-52.40	449	20240805	6.01	920	-48.26	20240221	449	6.01	20240805	973	-51.08	20231011	449	6.01	20240805	0.98	N	208710	100	65 억		321338	N	N	0	N	00	N
136	20241008	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	6	2	1.28	920739	1956	2.63	467	473	467	607	327	467	470.73	0.49	0	-963	486	476	471	461	456	474	459	66	140	100	320	1	1	65900664	312	-1.88	0.49	12	0.00	-252.00	972.00	1000	20230925	-52.70	449	20240805	5.35	920	-48.59	20240221	449	5.35	20240805	973	-51.39	20231011	449	5.35	20240805	0.98	N	208710	100	65 억		321338	N	N	0	N	00	N
137	20241007	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-10	5	-2.10	35133413	74500	66.43	477	481	466	620	334	477	471.59	0.49	0	-991	495	486	476	467	457	490	471	66	143	100	330	1	1	65900664	308	-1.85	0.48	12	0.11	-252.00	972.00	1000	20230922	-53.30	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	973	-52.00	20231011	449	4.01	20240805	1.02	N	208710	100	65 억		322329	N	N	0	N	00	N
138	20241007	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-10	5	-2.10	32329084	68507	61.08	477	481	466	620	334	477	471.91	0.49	0	4828	495	486	476	467	457	490	471	66	143	100	330	1	1	65900664	308	-1.85	0.48	12	0.10	-252.00	972.00	1000	20230922	-53.30	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	973	-52.00	20231011	449	4.01	20240805	1.02	N	208710	100	65 억		322329	N	N	0	N	00	N
139	20241007	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-3	5	-0.63	21616580	45613	40.67	477	481	467	620	334	477	473.91	0.49	0	7641	495	486	476	467	457	490	471	66	143	100	330	1	1	65900664	312	-1.88	0.49	12	0.07	-252.00	972.00	1000	20230922	-52.60	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	973	-51.28	20231011	449	5.57	20240805	1.02	N	208710	100	65 억		322329	N	N	0	N	00	N
140	20241007	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	0	3	0.00	14670283	30892	27.54	477	481	467	620	334	477	474.89	0.49	0	2386	495	486	476	467	457	490	471	66	143	100	330	1	1	65900664	314	-1.89	0.49	12	0.05	-252.00	972.00	1000	20230922	-52.30	449	20240805	6.24	920	-48.15	20240221	449	6.24	20240805	973	-50.98	20231011	449	6.24	20240805	1.02	N	208710	100	65 억		322329	N	N	0	N	00	N
141	20241007	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	1	2	0.21	14457755	30447	27.15	477	481	467	620	334	477	474.85	0.49	0	2408	495	486	476	467	457	490	471	66	143	100	330	1	1	65900664	315	-1.90	0.49	12	0.05	-252.00	972.00	1000	20230922	-52.20	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	973	-50.87	20231011	449	6.46	20240805	1.02	N	208710	100	65 억		322329	N	N	0	N	00	N
142	20241007	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	2	2	0.42	11842778	24906	22.21	477	481	474	620	334	477	475.50	0.49	0	2766	495	486	476	467	457	490	471	66	143	100	330	1	1	65900664	316	-1.90	0.49	12	0.04	-252.00	972.00	1000	20230922	-52.10	449	20240805	6.68	920	-47.93	20240221	449	6.68	20240805	973	-50.77	20231011	449	6.68	20240805	1.02	N	208710	100	65 억		322329	N	N	0	N	00	N
143	20241007	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-2	5	-0.42	8916045	18751	16.72	477	481	474	620	334	477	475.50	0.49	0	2375	495	486	476	467	457	490	471	66	143	100	330	1	1	65900664	313	-1.88	0.49	12	0.03	-252.00	972.00	1000	20230922	-52.50	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	973	-51.18	20231011	449	5.79	20240805	1.02	N	208710	100	65 억		322329	N	N	0	N	00	N
144	20241007	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	1	2	0.21	67870	142	0.13	477	478	477	620	334	477	477.96	0.49	0	5	495	486	476	467	457	490	471	66	143	100	330	1	1	65900664	315	-1.90	0.49	12	0.00	-252.00	972.00	1000	20230922	-52.20	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	973	-50.87	20231011	449	6.46	20240805	1.02	N	208710	100	65 억		322329	N	N	0	N	00	N
145	20241004	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	2	2	0.42	52846598	112154	130.26	475	485	466	617	333	475	471.20	0.50	0	-5067	491	482	478	469	465	481	468	66	142	100	330	1	1	65900664	314	-1.89	0.49	12	0.17	-252.00	972.00	1014	20230921	-52.96	449	20240805	6.24	920	-48.15	20240221	449	6.24	20240805	973	-50.98	20231006	449	6.24	20240805	1.14	N	208710	100	65 억		327396	N	N	0	N	00	N
146	20241004	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-4	5	-0.84	51626291	109592	127.29	475	485	466	617	333	475	471.08	0.50	0	-2757	491	482	478	469	465	481	468	66	142	100	330	1	1	65900664	310	-1.87	0.48	12	0.17	-252.00	972.00	1014	20230921	-53.55	449	20240805	4.90	920	-48.80	20240221	449	4.90	20240805	973	-51.59	20231006	449	4.90	20240805	1.14	N	208710	100	65 억		327396	N	N	0	N	00	N
147	20241004	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-6	5	-1.26	41402625	87833	102.02	475	485	466	617	333	475	471.38	0.50	0	-46	491	482	478	469	465	481	468	66	142	100	330	1	1	65900664	309	-1.86	0.48	12	0.13	-252.00	972.00	1014	20230921	-53.75	449	20240805	4.45	920	-49.02	20240221	449	4.45	20240805	973	-51.80	20231006	449	4.45	20240805	1.14	N	208710	100	65 억		327396	N	N	0	N	00	N
148	20241004	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-6	5	-1.26	38365594	81365	94.50	475	485	466	617	333	475	471.52	0.50	0	5789	491	482	478	469	465	481	468	66	142	100	330	1	1	65900664	309	-1.86	0.48	12	0.12	-252.00	972.00	1014	20230921	-53.75	449	20240805	4.45	920	-49.02	20240221	449	4.45	20240805	973	-51.80	20231006	449	4.45	20240805	1.14	N	208710	100	65 억		327396	N	N	0	N	00	N
149	20241004	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-3	5	-0.63	16710931	35177	40.86	475	485	472	617	333	475	475.05	0.50	0	3798	491	482	478	469	465	481	468	66	142	100	330	1	1	65900664	311	-1.87	0.49	12	0.05	-252.00	972.00	1014	20230921	-53.45	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	973	-51.49	20231006	449	5.12	20240805	1.14	N	208710	100	65 억		327396	N	N	0	N	00	N
150	20241004	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	1	2	0.21	8077250	16965	19.70	475	485	473	617	333	475	476.11	0.50	0	1671	491	482	478	469	465	481	468	66	142	100	330	1	1	65900664	314	-1.89	0.49	12	0.03	-252.00	972.00	1014	20230921	-53.06	449	20240805	6.01	920	-48.26	20240221	449	6.01	20240805	973	-51.08	20231006	449	6.01	20240805	1.14	N	208710	100	65 억		327396	N	N	0	N	00	N
151	20241004	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	0	3	0.00	4152154	8702	10.11	475	485	475	617	333	475	477.15	0.50	0	226	491	482	478	469	465	481	468	66	142	100	330	1	1	65900664	313	-1.88	0.49	12	0.01	-252.00	972.00	1014	20230921	-53.16	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	973	-51.18	20231006	449	5.79	20240805	1.14	N	208710	100	65 억		327396	N	N	0	N	00	N
152	20241004	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	10	2	2.11	2516750	5283	6.14	475	485	475	617	333	475	476.39	0.50	0	955	491	482	478	469	465	481	468	66	142	100	330	1	1	65900664	320	-1.92	0.50	12	0.01	-252.00	972.00	1014	20230921	-52.17	449	20240805	8.02	920	-47.28	20240221	449	8.02	20240805	973	-50.15	20231006	449	8.02	20240805	1.14	N	208710	100	65 억		327396	N	N	0	N	00	N
153	20241002	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-5	5	-1.04	41141457	86098	35.39	480	487	474	624	336	480	477.85	0.51	0	-7329	518	498	482	462	446	491	455	66	144	100	330	1	1	65900664	313	-1.88	0.49	12	0.13	-252.00	972.00	1028	20230920	-53.79	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	973	-51.18	20231006	449	5.79	20240805	1.20	N	208710	100	65 억		334725	N	N	0	N	00	N
154	20241002	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	1	2	0.21	40705293	85181	35.02	480	487	474	624	336	480	477.87	0.51	0	-6483	518	498	482	462	446	491	455	66	144	100	330	1	1	65900664	317	-1.91	0.49	12	0.13	-252.00	972.00	1028	20230920	-53.21	449	20240805	7.13	920	-47.72	20240221	449	7.13	20240805	973	-50.57	20231006	449	7.13	20240805	1.20	N	208710	100	65 억		334725	N	N	0	N	00	N
155	20241002	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-1	5	-0.21	38825119	81258	33.40	480	487	474	624	336	480	477.80	0.51	0	-5859	518	498	482	462	446	491	455	66	144	100	330	1	1	65900664	316	-1.90	0.49	12	0.12	-252.00	972.00	1028	20230920	-53.40	449	20240805	6.68	920	-47.93	20240221	449	6.68	20240805	973	-50.77	20231006	449	6.68	20240805	1.20	N	208710	100	65 억		334725	N	N	0	N	00	N
156	20241002	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	3	2	0.62	25818342	53940	22.17	480	487	474	624	336	480	478.65	0.51	0	-6266	518	498	482	462	446	491	455	66	144	100	330	1	1	65900664	318	-1.92	0.50	12	0.08	-252.00	972.00	1028	20230920	-53.02	449	20240805	7.57	920	-47.50	20240221	449	7.57	20240805	973	-50.36	20231006	449	7.57	20240805	1.20	N	208710	100	65 억		334725	N	N	0	N	00	N
157	20241002	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	1	2	0.21	23180570	48464	19.92	480	487	474	624	336	480	478.30	0.51	0	-4693	518	498	482	462	446	491	455	66	144	100	330	1	1	65900664	317	-1.91	0.49	12	0.07	-252.00	972.00	1028	20230920	-53.21	449	20240805	7.13	920	-47.72	20240221	449	7.13	20240805	973	-50.57	20231006	449	7.13	20240805	1.20	N	208710	100	65 억		334725	N	N	0	N	00	N
158	20241002	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	2	2	0.42	18224298	38118	15.67	480	485	474	624	336	480	478.10	0.51	0	-7865	518	498	482	462	446	491	455	66	144	100	330	1	1	65900664	318	-1.91	0.50	12	0.06	-252.00	972.00	1028	20230920	-53.11	449	20240805	7.35	920	-47.61	20240221	449	7.35	20240805	973	-50.46	20231006	449	7.35	20240805	1.20	N	208710	100	65 억		334725	N	N	0	N	00	N
159	20241002	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	1	2	0.21	15839103	33133	13.62	480	485	474	624	336	480	478.05	0.51	0	-6618	518	498	482	462	446	491	455	66	144	100	330	1	1	65900664	317	-1.91	0.49	12	0.05	-252.00	972.00	1028	20230920	-53.21	449	20240805	7.13	920	-47.72	20240221	449	7.13	20240805	973	-50.57	20231006	449	7.13	20240805	1.20	N	208710	100	65 억		334725	N	N	0	N	00	N
160	20241002	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-2	5	-0.42	5167531	10776	4.43	480	480	476	624	336	480	479.54	0.51	0	-7869	518	498	482	462	446	491	455	66	144	100	330	1	1	65900664	315	-1.90	0.49	12	0.02	-252.00	972.00	1028	20230920	-53.50	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	973	-50.87	20231006	449	6.46	20240805	1.20	N	208710	100	65 억		334725	N	N	0	N	00	N