KissMeData/097800/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	-40	5	-2.99	4285525749	3257200	126.69	1288	1386	1258	1738	936	1337	1315.72	0.54	97895	1468	1402	1362	1296	1256	1382	1276	582	401	500	800	1	1	116450229	1510	-2.52	1.80	12	2.80	-514.00	721.00	2195	20240801	-40.91	904	20240320	43.47	2195	-40.91	20240801	904	43.47	20240320	2195	-40.91	20240801	960	35.10	20240604	0.38	N	097800	500	582 억	628777	N	N	N	N
3	20241031	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-36	5	-2.69	4161702026	3161900	122.98	1288	1386	1258	1738	936	1337	1316.20	0.54	107700	1468	1402	1362	1296	1256	1382	1276	582	401	500	800	1	1	116450229	1515	-2.53	1.80	12	2.72	-514.00	721.00	2195	20240801	-40.73	904	20240320	43.92	2195	-40.73	20240801	904	43.92	20240320	2195	-40.73	20240801	960	35.52	20240604	0.38	N	097800	500	582 억	628777	N	N	N	N
4	20241031	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-13	5	-0.97	3692088870	2804288	109.07	1288	1386	1258	1738	936	1337	1316.59	0.54	25692	1468	1402	1362	1296	1256	1382	1276	582	401	500	800	1	1	116450229	1542	-2.58	1.84	12	2.41	-514.00	721.00	2195	20240801	-39.68	904	20240320	46.46	2195	-39.68	20240801	904	46.46	20240320	2195	-39.68	20240801	960	37.92	20240604	0.38	N	097800	500	582 억	628777	N	N	N	N
5	20241031	130830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	23	2	1.72	3377153592	2568889	99.92	1288	1386	1258	1738	936	1337	1314.64	0.54	-16537	1468	1402	1362	1296	1256	1382	1276	582	401	500	800	1	1	116450229	1584	-2.65	1.89	12	2.21	-514.00	721.00	2195	20240801	-38.04	904	20240320	50.44	2195	-38.04	20240801	904	50.44	20240320	2195	-38.04	20240801	960	41.67	20240604	0.38	N	097800	500	582 억	628777	N	N	N	N
6	20241031	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	33	2	2.47	3100565986	2365279	92.00	1288	1386	1258	1738	936	1337	1310.87	0.54	16797	1468	1402	1362	1296	1256	1382	1276	582	401	500	800	1	1	116450229	1595	-2.67	1.90	12	2.03	-514.00	721.00	2195	20240801	-37.59	904	20240320	51.55	2195	-37.59	20240801	904	51.55	20240320	2195	-37.59	20240801	960	42.71	20240604	0.38	N	097800	500	582 억	628777	N	N	N	N
7	20241031	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-53	5	-3.96	1803068917	1403684	54.60	1288	1324	1258	1738	936	1337	1284.53	0.54	94677	1468	1402	1362	1296	1256	1382	1276	582	401	500	800	1	1	116450229	1495	-2.50	1.78	12	1.21	-514.00	721.00	2195	20240801	-41.50	904	20240320	42.04	2195	-41.50	20240801	904	42.04	20240320	2195	-41.50	20240801	960	33.75	20240604	0.38	N	097800	500	582 억	628777	N	N	N	N
8	20241031	100830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-39	5	-2.92	953598595	737935	28.70	1288	1324	1258	1738	936	1337	1292.25	0.54	90218	1468	1402	1362	1296	1256	1382	1276	582	401	500	800	1	1	116450229	1512	-2.53	1.80	12	0.63	-514.00	721.00	2195	20240801	-40.87	904	20240320	43.58	2195	-40.87	20240801	904	43.58	20240320	2195	-40.87	20240801	960	35.21	20240604	0.38	N	097800	500	582 억	628777	N	N	N	N
9	20241031	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	-56	5	-4.19	318231092	248296	9.66	1288	1324	1258	1738	936	1337	1281.66	0.54	65162	1468	1402	1362	1296	1256	1382	1276	582	401	500	800	1	1	116450229	1492	-2.49	1.78	12	0.21	-514.00	721.00	2195	20240801	-41.64	904	20240320	41.70	2195	-41.64	20240801	904	41.70	20240320	2195	-41.64	20240801	960	33.44	20240604	0.38	N	097800	500	582 억	628777	N	N	N	N
10	20241030	160826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-64	5	-4.57	3475346678	2535506	116.37	1410	1428	1322	1821	981	1401	1370.72	0.59	-60607	1531	1466	1433	1368	1335	1449	1351	582	420	500	840	1	1	116450229	1557	-2.60	1.85	12	2.18	-514.00	721.00	2195	20240801	-39.09	904	20240320	47.90	2195	-39.09	20240801	904	47.90	20240320	2195	-39.09	20240801	960	39.27	20240604	0.38	N	097800	500	582 억	689552	N	N	N	N
11	20241030	150846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-61	5	-4.35	3246531757	2364666	108.53	1410	1428	1322	1821	981	1401	1372.93	0.59	-44009	1531	1466	1433	1368	1335	1449	1351	582	420	500	840	1	1	116450229	1560	-2.61	1.86	12	2.03	-514.00	721.00	2195	20240801	-38.95	904	20240320	48.23	2195	-38.95	20240801	904	48.23	20240320	2195	-38.95	20240801	960	39.58	20240604	0.38	N	097800	500	582 억	689552	N	N	N	N
12	20241030	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1363	-38	5	-2.71	2264302658	1635816	75.08	1410	1428	1361	1821	981	1401	1384.20	0.59	-47540	1531	1466	1433	1368	1335	1449	1351	582	420	500	840	1	1	116450229	1587	-2.65	1.89	12	1.40	-514.00	721.00	2195	20240801	-37.90	904	20240320	50.77	2195	-37.90	20240801	904	50.77	20240320	2195	-37.90	20240801	960	41.98	20240604	0.38	N	097800	500	582 억	689552	N	N	N	N
13	20241030	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1373	-28	5	-2.00	1835704968	1322688	60.71	1410	1428	1369	1821	981	1401	1387.85	0.59	-51320	1531	1466	1433	1368	1335	1449	1351	582	420	500	840	1	1	116450229	1599	-2.67	1.90	12	1.14	-514.00	721.00	2195	20240801	-37.45	904	20240320	51.88	2195	-37.45	20240801	904	51.88	20240320	2195	-37.45	20240801	960	43.02	20240604	0.38	N	097800	500	582 억	689552	N	N	N	N
14	20241030	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1381	-20	5	-1.43	1560975324	1123028	51.54	1410	1428	1369	1821	981	1401	1389.97	0.59	-17008	1531	1466	1433	1368	1335	1449	1351	582	420	500	840	1	1	116450229	1608	-2.69	1.92	12	0.96	-514.00	721.00	2195	20240801	-37.08	904	20240320	52.77	2195	-37.08	20240801	904	52.77	20240320	2195	-37.08	20240801	960	43.85	20240604	0.38	N	097800	500	582 억	689552	N	N	N	N
15	20241030	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1398	-3	5	-0.21	1358441309	976946	44.84	1410	1428	1369	1821	981	1401	1390.49	0.59	5388	1531	1466	1433	1368	1335	1449	1351	582	420	500	840	1	1	116450229	1628	-2.72	1.94	12	0.84	-514.00	721.00	2195	20240801	-36.31	904	20240320	54.65	2195	-36.31	20240801	904	54.65	20240320	2195	-36.31	20240801	960	45.62	20240604	0.38	N	097800	500	582 억	689552	N	N	N	N
16	20241030	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1378	-23	5	-1.64	1041781058	749685	34.41	1410	1428	1369	1821	981	1401	1389.62	0.59	16267	1531	1466	1433	1368	1335	1449	1351	582	420	500	840	1	1	116450229	1605	-2.68	1.91	12	0.64	-514.00	721.00	2195	20240801	-37.22	904	20240320	52.43	2195	-37.22	20240801	904	52.43	20240320	2195	-37.22	20240801	960	43.54	20240604	0.38	N	097800	500	582 억	689552	N	N	N	N
17	20241030	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	14	2	1.00	195266394	138607	6.36	1410	1419	1405	1821	981	1401	1408.81	0.59	15051	1531	1466	1433	1368	1335	1449	1351	582	420	500	840	1	1	116450229	1648	-2.75	1.96	12	0.12	-514.00	721.00	2195	20240801	-35.54	904	20240320	56.53	2195	-35.54	20240801	904	56.53	20240320	2195	-35.54	20240801	960	47.40	20240604	0.38	N	097800	500	582 억	689552	N	N	N	N
18	20241029	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1401	-55	5	-3.78	3056521935	2156300	77.58	1498	1498	1400	1892	1020	1456	1417.53	0.59	-2882	1546	1501	1465	1420	1384	1483	1402	582	436	500	870	1	1	116450229	1631	-2.73	1.94	12	1.85	-514.00	721.00	2195	20240801	-36.17	904	20240320	54.98	2195	-36.17	20240801	904	54.98	20240320	2195	-36.17	20240801	960	45.94	20240604	0.35	N	097800	500	582 억	692495	N	N	N	N
19	20241029	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	-51	5	-3.50	2789356694	1965743	70.72	1498	1498	1400	1892	1020	1456	1418.98	0.59	21900	1546	1501	1465	1420	1384	1483	1402	582	436	500	870	1	1	116450229	1636	-2.73	1.95	12	1.69	-514.00	721.00	2195	20240801	-35.99	904	20240320	55.42	2195	-35.99	20240801	904	55.42	20240320	2195	-35.99	20240801	960	46.35	20240604	0.35	N	097800	500	582 억	692495	N	N	N	N
20	20241029	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	-51	5	-3.50	2467257964	1736175	62.46	1498	1498	1400	1892	1020	1456	1421.09	0.59	40987	1546	1501	1465	1420	1384	1483	1402	582	436	500	870	1	1	116450229	1636	-2.73	1.95	12	1.49	-514.00	721.00	2195	20240801	-35.99	904	20240320	55.42	2195	-35.99	20240801	904	55.42	20240320	2195	-35.99	20240801	960	46.35	20240604	0.35	N	097800	500	582 억	692495	N	N	N	N
21	20241029	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	-53	5	-3.64	2282197998	1604511	57.73	1498	1498	1400	1892	1020	1456	1422.36	0.59	42876	1546	1501	1465	1420	1384	1483	1402	582	436	500	870	1	1	116450229	1634	-2.73	1.95	12	1.38	-514.00	721.00	2195	20240801	-36.08	904	20240320	55.20	2195	-36.08	20240801	904	55.20	20240320	2195	-36.08	20240801	960	46.15	20240604	0.35	N	097800	500	582 억	692495	N	N	N	N
22	20241029	120810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	-45	5	-3.09	2087039313	1465752	52.73	1498	1498	1400	1892	1020	1456	1423.87	0.59	54409	1546	1501	1465	1420	1384	1483	1402	582	436	500	870	1	1	116450229	1643	-2.75	1.96	12	1.26	-514.00	721.00	2195	20240801	-35.72	904	20240320	56.08	2195	-35.72	20240801	904	56.08	20240320	2195	-35.72	20240801	960	46.98	20240604	0.35	N	097800	500	582 억	692495	N	N	N	N
23	20241029	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	-47	5	-3.23	1814243025	1272174	45.77	1498	1498	1400	1892	1020	1456	1426.10	0.59	55158	1546	1501	1465	1420	1384	1483	1402	582	436	500	870	1	1	116450229	1641	-2.74	1.95	12	1.09	-514.00	721.00	2195	20240801	-35.81	904	20240320	55.86	2195	-35.81	20240801	904	55.86	20240320	2195	-35.81	20240801	960	46.77	20240604	0.35	N	097800	500	582 억	692495	N	N	N	N
24	20241029	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1424	-32	5	-2.20	1291324479	902443	32.47	1498	1498	1408	1892	1020	1456	1430.92	0.59	57512	1546	1501	1465	1420	1384	1483	1402	582	436	500	870	1	1	116450229	1658	-2.77	1.98	12	0.77	-514.00	721.00	2195	20240801	-35.13	904	20240320	57.52	2195	-35.13	20240801	904	57.52	20240320	2195	-35.13	20240801	960	48.33	20240604	0.35	N	097800	500	582 억	692495	N	N	N	N
25	20241028	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1456	-46	5	-3.06	3998424066	2746695	82.03	1502	1510	1429	1952	1052	1502	1455.71	0.54	58763	1717	1609	1511	1403	1305	1560	1354	582	450	500	900	1	1	116450229	1696	-2.83	2.02	12	2.36	-514.00	721.00	2195	20240801	-33.67	904	20240320	61.06	2195	-33.67	20240801	904	61.06	20240320	2195	-33.67	20240801	960	51.67	20240604	0.33	N	097800	500	582 억	633694	N	N	N	N
26	20241028	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1452	-50	5	-3.33	3830647893	2631314	78.58	1502	1510	1429	1952	1052	1502	1455.78	0.54	70489	1717	1609	1511	1403	1305	1560	1354	582	450	500	900	1	1	116450229	1691	-2.82	2.01	12	2.26	-514.00	721.00	2195	20240801	-33.85	904	20240320	60.62	2195	-33.85	20240801	904	60.62	20240320	2195	-33.85	20240801	960	51.25	20240604	0.33	N	097800	500	582 억	633694	N	N	N	N
27	20241028	140806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1457	-45	5	-3.00	3560489571	2444749	73.01	1502	1510	1429	1952	1052	1502	1456.37	0.54	110834	1717	1609	1511	1403	1305	1560	1354	582	450	500	900	1	1	116450229	1697	-2.83	2.02	12	2.10	-514.00	721.00	2195	20240801	-33.62	904	20240320	61.17	2195	-33.62	20240801	904	61.17	20240320	2195	-33.62	20240801	960	51.77	20240604	0.33	N	097800	500	582 억	633694	N	N	N	N
28	20241028	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-54	5	-3.60	3140729675	2155659	64.38	1502	1510	1429	1952	1052	1502	1456.96	0.54	85046	1717	1609	1511	1403	1305	1560	1354	582	450	500	900	1	1	116450229	1686	-2.82	2.01	12	1.85	-514.00	721.00	2195	20240801	-34.03	904	20240320	60.18	2195	-34.03	20240801	904	60.18	20240320	2195	-34.03	20240801	960	50.83	20240604	0.33	N	097800	500	582 억	633694	N	N	N	N
29	20241028	120804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	-52	5	-3.46	2757219863	1890353	56.45	1502	1510	1429	1952	1052	1502	1458.56	0.54	107535	1717	1609	1511	1403	1305	1560	1354	582	450	500	900	1	1	116450229	1689	-2.82	2.01	12	1.62	-514.00	721.00	2195	20240801	-33.94	904	20240320	60.40	2195	-33.94	20240801	904	60.40	20240320	2195	-33.94	20240801	960	51.04	20240604	0.33	N	097800	500	582 억	633694	N	N	N	N
30	20241028	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	-61	5	-4.06	2469133888	1692335	50.54	1502	1510	1429	1952	1052	1502	1459.00	0.54	164022	1717	1609	1511	1403	1305	1560	1354	582	450	500	900	1	1	116450229	1678	-2.80	2.00	12	1.45	-514.00	721.00	2195	20240801	-34.35	904	20240320	59.40	2195	-34.35	20240801	904	59.40	20240320	2195	-34.35	20240801	960	50.10	20240604	0.33	N	097800	500	582 억	633694	N	N	N	N
31	20241028	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1462	-40	5	-2.66	1722132757	1173621	35.05	1502	1510	1439	1952	1052	1502	1467.35	0.54	239183	1717	1609	1511	1403	1305	1560	1354	582	450	500	900	1	1	116450229	1703	-2.84	2.03	12	1.01	-514.00	721.00	2195	20240801	-33.39	904	20240320	61.73	2195	-33.39	20240801	904	61.73	20240320	2195	-33.39	20240801	960	52.29	20240604	0.33	N	097800	500	582 억	633694	N	N	N	N
32	20241028	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1495	-7	5	-0.47	275402931	184981	5.52	1502	1510	1471	1952	1052	1502	1488.78	0.54	84241	1717	1609	1511	1403	1305	1560	1354	582	450	500	900	1	1	116450229	1741	-2.91	2.07	12	0.16	-514.00	721.00	2195	20240801	-31.89	904	20240320	65.38	2195	-31.89	20240801	904	65.38	20240320	2195	-31.89	20240801	960	55.73	20240604	0.33	N	097800	500	582 억	633694	N	N	N	N
33	20241025	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1502	-65	5	-4.15	5066575843	3309943	151.49	1567	1619	1413	2035	1097	1567	1530.79	0.53	25742	1664	1615	1591	1542	1518	1603	1530	582	468	500	940	1	1	116450229	1749	-2.92	2.08	12	2.84	-514.00	721.00	2195	20240801	-31.57	904	20240320	66.15	2195	-31.57	20240801	904	66.15	20240320	2195	-31.57	20240801	960	56.46	20240604	0.27	N	097800	500	582 억	614314	N	N	N	N
34	20241025	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1491	-76	5	-4.85	4217372977	2733954	125.13	1567	1619	1480	2035	1097	1567	1542.57	0.53	30960	1664	1615	1591	1542	1518	1603	1530	582	468	500	940	1	1	116450229	1736	-2.90	2.07	12	2.35	-514.00	721.00	2195	20240801	-32.07	904	20240320	64.93	2195	-32.07	20240801	904	64.93	20240320	2195	-32.07	20240801	960	55.31	20240604	0.27	N	097800	500	582 억	614314	N	N	N	N
35	20241025	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	-55	5	-3.51	3272795329	2105804	96.38	1567	1619	1511	2035	1097	1567	1554.16	0.53	11570	1664	1615	1591	1542	1518	1603	1530	582	468	500	940	1	1	116450229	1761	-2.94	2.10	12	1.81	-514.00	721.00	2195	20240801	-31.12	904	20240320	67.26	2195	-31.12	20240801	904	67.26	20240320	2195	-31.12	20240801	960	57.50	20240604	0.27	N	097800	500	582 억	614314	N	N	N	N
36	20241025	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1530	-37	5	-2.36	2828817731	1813884	83.02	1567	1619	1530	2035	1097	1567	1559.53	0.53	45720	1664	1615	1591	1542	1518	1603	1530	582	468	500	940	1	1	116450229	1782	-2.98	2.12	12	1.56	-514.00	721.00	2195	20240801	-30.30	904	20240320	69.25	2195	-30.30	20240801	904	69.25	20240320	2195	-30.30	20240801	960	59.38	20240604	0.27	N	097800	500	582 억	614314	N	N	N	N
37	20241025	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1535	-32	5	-2.04	2556770427	1636675	74.91	1567	1619	1533	2035	1097	1567	1562.17	0.53	57322	1664	1615	1591	1542	1518	1603	1530	582	468	500	940	1	1	116450229	1788	-2.99	2.13	12	1.41	-514.00	721.00	2195	20240801	-30.07	904	20240320	69.80	2195	-30.07	20240801	904	69.80	20240320	2195	-30.07	20240801	960	59.90	20240604	0.27	N	097800	500	582 억	614314	N	N	N	N
38	20241025	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1542	-25	5	-1.60	2219415352	1417667	64.89	1567	1619	1534	2035	1097	1567	1565.54	0.53	43372	1664	1615	1591	1542	1518	1603	1530	582	468	500	940	1	1	116450229	1796	-3.00	2.14	12	1.22	-514.00	721.00	2195	20240801	-29.75	904	20240320	70.58	2195	-29.75	20240801	904	70.58	20240320	2195	-29.75	20240801	960	60.62	20240604	0.27	N	097800	500	582 억	614314	N	N	N	N
39	20241025	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	-20	5	-1.28	1581149617	1003501	45.93	1567	1619	1535	2035	1097	1567	1575.65	0.53	48628	1664	1615	1591	1542	1518	1603	1530	582	468	500	940	1	1	116450229	1801	-3.01	2.15	12	0.86	-514.00	721.00	2195	20240801	-29.52	904	20240320	71.13	2195	-29.52	20240801	904	71.13	20240320	2195	-29.52	20240801	960	61.15	20240604	0.27	N	097800	500	582 억	614314	N	N	N	N
40	20241025	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	43	2	2.74	361703474	228155	10.44	1567	1619	1567	2035	1097	1567	1585.53	0.53	66808	1664	1615	1591	1542	1518	1603	1530	582	468	500	940	1	1	116450229	1875	-3.13	2.23	12	0.20	-514.00	721.00	2195	20240801	-26.65	904	20240320	78.10	2195	-26.65	20240801	904	78.10	20240320	2195	-26.65	20240801	960	67.71	20240604	0.27	N	097800	500	582 억	614314	N	N	N	N
41	20241024	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1567	-87	5	-5.26	3408131013	2136380	58.07	1637	1640	1567	2150	1158	1654	1595.40	0.75	-264509	1729	1691	1628	1590	1527	1710	1609	582	496	500	990	1	1	116450229	1825	-3.05	2.17	12	1.83	-514.00	721.00	2195	20240801	-28.61	904	20240320	73.34	2195	-28.61	20240801	904	73.34	20240320	2195	-28.61	20240801	960	63.23	20240604	0.28	N	097800	500	582 억	878474	N	N	N	N
42	20241024	150754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1579	-75	5	-4.53	3199550996	2003538	54.46	1637	1640	1573	2150	1158	1654	1596.95	0.75	-257147	1729	1691	1628	1590	1527	1710	1609	582	496	500	990	1	1	116450229	1839	-3.07	2.19	12	1.72	-514.00	721.00	2195	20240801	-28.06	904	20240320	74.67	2195	-28.06	20240801	904	74.67	20240320	2195	-28.06	20240801	960	64.48	20240604	0.28	N	097800	500	582 억	878474	N	N	N	N
43	20241024	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	-81	5	-4.90	2842411127	1776846	48.29	1637	1640	1573	2150	1158	1654	1599.69	0.75	-238994	1729	1691	1628	1590	1527	1710	1609	582	496	500	990	1	1	116450229	1832	-3.06	2.18	12	1.53	-514.00	721.00	2195	20240801	-28.34	904	20240320	74.00	2195	-28.34	20240801	904	74.00	20240320	2195	-28.34	20240801	960	63.85	20240604	0.28	N	097800	500	582 억	878474	N	N	N	N
44	20241024	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-62	5	-3.75	2466061818	1538601	41.82	1637	1640	1580	2150	1158	1654	1602.79	0.75	-142724	1729	1691	1628	1590	1527	1710	1609	582	496	500	990	1	1	116450229	1854	-3.10	2.21	12	1.32	-514.00	721.00	2195	20240801	-27.47	904	20240320	76.11	2195	-27.47	20240801	904	76.11	20240320	2195	-27.47	20240801	960	65.83	20240604	0.28	N	097800	500	582 억	878474	N	N	N	N
45	20241024	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1596	-58	5	-3.51	2266947255	1413603	38.42	1637	1640	1580	2150	1158	1654	1603.67	0.75	-119165	1729	1691	1628	1590	1527	1710	1609	582	496	500	990	1	1	116450229	1859	-3.11	2.21	12	1.21	-514.00	721.00	2195	20240801	-27.29	904	20240320	76.55	2195	-27.29	20240801	904	76.55	20240320	2195	-27.29	20240801	960	66.25	20240604	0.28	N	097800	500	582 억	878474	N	N	N	N
46	20241024	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	-65	5	-3.93	2020223305	1258385	34.20	1637	1640	1580	2150	1158	1654	1605.41	0.75	-115101	1729	1691	1628	1590	1527	1710	1609	582	496	500	990	1	1	116450229	1850	-3.09	2.20	12	1.08	-514.00	721.00	2195	20240801	-27.61	904	20240320	75.77	2195	-27.61	20240801	904	75.77	20240320	2195	-27.61	20240801	960	65.52	20240604	0.28	N	097800	500	582 억	878474	N	N	N	N
47	20241024	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-56	5	-3.39	1381281528	857615	23.31	1637	1640	1592	2150	1158	1654	1610.61	0.75	-72853	1729	1691	1628	1590	1527	1710	1609	582	496	500	990	1	1	116450229	1861	-3.11	2.22	12	0.74	-514.00	721.00	2195	20240801	-27.20	904	20240320	76.77	2195	-27.20	20240801	904	76.77	20240320	2195	-27.20	20240801	960	66.46	20240604	0.28	N	097800	500	582 억	878474	N	N	N	N
48	20241024	090817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-45	5	-2.72	523131521	322736	8.77	1637	1640	1604	2150	1158	1654	1620.93	0.75	-32524	1729	1691	1628	1590	1527	1710	1609	582	496	500	990	1	1	116450229	1874	-3.13	2.23	12	0.28	-514.00	721.00	2195	20240801	-26.70	904	20240320	77.99	2195	-26.70	20240801	904	77.99	20240320	2195	-26.70	20240801	960	67.60	20240604	0.28	N	097800	500	582 억	878474	N	N	N	N
49	20241023	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	68	2	4.29	5962435241	3644750	159.57	1577	1666	1565	2060	1111	1586	1635.88	0.75	-3029	1650	1617	1561	1528	1472	1634	1545	582	474	500	950	1	1	116450229	1926	-3.22	2.29	12	3.13	-514.00	721.00	2195	20240801	-24.65	904	20240320	82.96	2195	-24.65	20240801	904	82.96	20240320	2195	-24.65	20240801	960	72.29	20240604	0.29	N	097800	500	582 억	878643	N	N	N	N
50	20241023	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	61	2	3.85	5735550180	3507347	153.56	1577	1666	1565	2060	1111	1586	1635.33	0.75	9655	1650	1617	1561	1528	1472	1634	1545	582	474	500	950	1	1	116450229	1918	-3.20	2.28	12	3.01	-514.00	721.00	2195	20240801	-24.97	904	20240320	82.19	2195	-24.97	20240801	904	82.19	20240320	2195	-24.97	20240801	960	71.56	20240604	0.29	N	097800	500	582 억	878643	N	N	N	N
51	20241023	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	59	2	3.72	5361339663	3280297	143.62	1577	1666	1565	2060	1111	1586	1634.44	0.75	38552	1650	1617	1561	1528	1472	1634	1545	582	474	500	950	1	1	116450229	1916	-3.20	2.28	12	2.82	-514.00	721.00	2195	20240801	-25.06	904	20240320	81.97	2195	-25.06	20240801	904	81.97	20240320	2195	-25.06	20240801	960	71.35	20240604	0.29	N	097800	500	582 억	878643	N	N	N	N
52	20241023	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	65	2	4.10	4881882589	2989759	130.90	1577	1666	1565	2060	1111	1586	1632.91	0.75	19677	1650	1617	1561	1528	1472	1634	1545	582	474	500	950	1	1	116450229	1923	-3.21	2.29	12	2.57	-514.00	721.00	2195	20240801	-24.78	904	20240320	82.63	2195	-24.78	20240801	904	82.63	20240320	2195	-24.78	20240801	960	71.98	20240604	0.29	N	097800	500	582 억	878643	N	N	N	N
53	20241023	120754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	70	2	4.41	4364916063	2675840	117.15	1577	1666	1565	2060	1111	1586	1631.27	0.75	130612	1650	1617	1561	1528	1472	1634	1545	582	474	500	950	1	1	116450229	1928	-3.22	2.30	12	2.30	-514.00	721.00	2195	20240801	-24.56	904	20240320	83.19	2195	-24.56	20240801	904	83.19	20240320	2195	-24.56	20240801	960	72.50	20240604	0.29	N	097800	500	582 억	878643	N	N	N	N
54	20241023	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	44	2	2.77	2608053678	1613152	70.63	1577	1654	1565	2060	1111	1586	1616.79	0.75	-173848	1650	1617	1561	1528	1472	1634	1545	582	474	500	950	1	1	116450229	1898	-3.17	2.26	12	1.39	-514.00	721.00	2195	20240801	-25.74	904	20240320	80.31	2195	-25.74	20240801	904	80.31	20240320	2195	-25.74	20240801	960	69.79	20240604	0.29	N	097800	500	582 억	878643	N	N	N	N
55	20241023	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	49	2	3.09	2030179409	1254790	54.94	1577	1654	1565	2060	1111	1586	1618.00	0.75	-101270	1650	1617	1561	1528	1472	1634	1545	582	474	500	950	1	1	116450229	1904	-3.18	2.27	12	1.08	-514.00	721.00	2195	20240801	-25.51	904	20240320	80.86	2195	-25.51	20240801	904	80.86	20240320	2195	-25.51	20240801	960	70.31	20240604	0.29	N	097800	500	582 억	878643	N	N	N	N
56	20241023	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	-1	5	-0.06	254839883	161514	7.07	1577	1586	1565	2060	1111	1586	1577.70	0.75	-31312	1650	1617	1561	1528	1472	1634	1545	582	474	500	950	1	1	116450229	1846	-3.08	2.20	12	0.14	-514.00	721.00	2195	20240801	-27.79	904	20240320	75.33	2195	-27.79	20240801	904	75.33	20240320	2195	-27.79	20240801	960	65.10	20240604	0.29	N	097800	500	582 억	878643	N	N	N	N
57	20241022	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1586	66	2	4.34	3531282974	2262481	214.51	1550	1594	1505	1976	1064	1520	1560.76	0.65	124928	1558	1538	1512	1492	1466	1549	1503	582	456	500	910	1	1	116450229	1847	-3.09	2.20	12	1.94	-514.00	721.00	2195	20240801	-27.74	904	20240320	75.44	2195	-27.74	20240801	904	75.44	20240320	2195	-27.74	20240801	960	65.21	20240604	0.31	N	097800	500	582 억	755297	N	N	N	N
58	20241022	150755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1578	58	2	3.82	3303806578	2118853	200.89	1550	1594	1505	1976	1064	1520	1559.24	0.65	143005	1558	1538	1512	1492	1466	1549	1503	582	456	500	910	1	1	116450229	1838	-3.07	2.19	12	1.82	-514.00	721.00	2195	20240801	-28.11	904	20240320	74.56	2195	-28.11	20240801	904	74.56	20240320	2195	-28.11	20240801	960	64.38	20240604	0.31	N	097800	500	582 억	755297	N	N	N	N
59	20241022	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	60	2	3.95	2880186621	1850919	175.49	1550	1594	1505	1976	1064	1520	1556.08	0.65	142898	1558	1538	1512	1492	1466	1549	1503	582	456	500	910	1	1	116450229	1840	-3.07	2.19	12	1.59	-514.00	721.00	2195	20240801	-28.02	904	20240320	74.78	2195	-28.02	20240801	904	74.78	20240320	2195	-28.02	20240801	960	64.58	20240604	0.31	N	097800	500	582 억	755297	N	N	N	N
60	20241022	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	53	2	3.49	2582078211	1661581	157.54	1550	1594	1505	1976	1064	1520	1553.99	0.65	120636	1558	1538	1512	1492	1466	1549	1503	582	456	500	910	1	1	116450229	1832	-3.06	2.18	12	1.43	-514.00	721.00	2195	20240801	-28.34	904	20240320	74.00	2195	-28.34	20240801	904	74.00	20240320	2195	-28.34	20240801	960	63.85	20240604	0.31	N	097800	500	582 억	755297	N	N	N	N
61	20241022	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1579	59	2	3.88	2320148373	1495374	141.78	1550	1594	1505	1976	1064	1520	1551.55	0.65	154443	1558	1538	1512	1492	1466	1549	1503	582	456	500	910	1	1	116450229	1839	-3.07	2.19	12	1.28	-514.00	721.00	2195	20240801	-28.06	904	20240320	74.67	2195	-28.06	20240801	904	74.67	20240320	2195	-28.06	20240801	960	64.48	20240604	0.31	N	097800	500	582 억	755297	N	N	N	N
62	20241022	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	50	2	3.29	1366585552	889827	84.37	1550	1570	1505	1976	1064	1520	1535.79	0.65	42790	1558	1538	1512	1492	1466	1549	1503	582	456	500	910	1	1	116450229	1828	-3.05	2.18	12	0.76	-514.00	721.00	2195	20240801	-28.47	904	20240320	73.67	2195	-28.47	20240801	904	73.67	20240320	2195	-28.47	20240801	960	63.54	20240604	0.31	N	097800	500	582 억	755297	N	N	N	N
63	20241022	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	1	2	0.07	863338189	562833	53.36	1550	1560	1505	1976	1064	1520	1533.92	0.65	-73035	1558	1538	1512	1492	1466	1549	1503	582	456	500	910	1	1	116450229	1771	-2.96	2.11	12	0.48	-514.00	721.00	2195	20240801	-30.71	904	20240320	68.25	2195	-30.71	20240801	904	68.25	20240320	2195	-30.71	20240801	960	58.44	20240604	0.31	N	097800	500	582 억	755297	N	N	N	N
64	20241022	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1544	24	2	1.58	206653861	133554	12.66	1550	1560	1538	1976	1064	1520	1547.34	0.65	-53635	1558	1538	1512	1492	1466	1549	1503	582	456	500	910	1	1	116450229	1798	-3.00	2.14	12	0.11	-514.00	721.00	2195	20240801	-29.66	904	20240320	70.80	2195	-29.66	20240801	904	70.80	20240320	2195	-29.66	20240801	960	60.83	20240604	0.31	N	097800	500	582 억	755297	N	N	N	N
65	20241021	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1520	21	2	1.40	1561240503	1033726	48.72	1486	1532	1486	1948	1050	1499	1510.27	0.55	116444	1658	1578	1537	1457	1416	1558	1437	582	449	500	890	1	1	116450229	1770	-2.96	2.11	12	0.89	-514.00	721.00	2195	20240801	-30.75	904	20240320	68.14	2195	-30.75	20240801	904	68.14	20240320	2195	-30.75	20240801	960	58.33	20240604	0.30	N	097800	500	582 억	637859	N	N	N	N
66	20241021	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1526	27	2	1.80	1471314894	974537	45.93	1486	1532	1486	1948	1050	1499	1509.76	0.55	104994	1658	1578	1537	1457	1416	1558	1437	582	449	500	890	1	1	116450229	1777	-2.97	2.12	12	0.84	-514.00	721.00	2195	20240801	-30.48	904	20240320	68.81	2195	-30.48	20240801	904	68.81	20240320	2195	-30.48	20240801	960	58.96	20240604	0.30	N	097800	500	582 억	637859	N	N	N	N
67	20241021	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1515	16	2	1.07	1204412504	798762	37.65	1486	1532	1486	1948	1050	1499	1507.85	0.55	68686	1658	1578	1537	1457	1416	1558	1437	582	449	500	890	1	1	116450229	1764	-2.95	2.10	12	0.69	-514.00	721.00	2195	20240801	-30.98	904	20240320	67.59	2195	-30.98	20240801	904	67.59	20240320	2195	-30.98	20240801	960	57.81	20240604	0.30	N	097800	500	582 억	637859	N	N	N	N
68	20241021	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1513	14	2	0.93	1069022740	709184	33.43	1486	1532	1486	1948	1050	1499	1507.40	0.55	58546	1658	1578	1537	1457	1416	1558	1437	582	449	500	890	1	1	116450229	1762	-2.94	2.10	12	0.61	-514.00	721.00	2195	20240801	-31.07	904	20240320	67.37	2195	-31.07	20240801	904	67.37	20240320	2195	-31.07	20240801	960	57.60	20240604	0.30	N	097800	500	582 억	637859	N	N	N	N
69	20241021	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	17	2	1.13	982013666	651653	30.72	1486	1532	1486	1948	1050	1499	1506.96	0.55	40213	1658	1578	1537	1457	1416	1558	1437	582	449	500	890	1	1	116450229	1765	-2.95	2.10	12	0.56	-514.00	721.00	2195	20240801	-30.93	904	20240320	67.70	2195	-30.93	20240801	904	67.70	20240320	2195	-30.93	20240801	960	57.92	20240604	0.30	N	097800	500	582 억	637859	N	N	N	N
70	20241021	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	12	2	0.80	889470261	590595	27.84	1486	1532	1486	1948	1050	1499	1506.06	0.55	50971	1658	1578	1537	1457	1416	1558	1437	582	449	500	890	1	1	116450229	1760	-2.94	2.10	12	0.51	-514.00	721.00	2195	20240801	-31.16	904	20240320	67.15	2195	-31.16	20240801	904	67.15	20240320	2195	-31.16	20240801	960	57.40	20240604	0.30	N	097800	500	582 억	637859	N	N	N	N
71	20241021	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1505	6	2	0.40	662805740	440508	20.76	1486	1532	1486	1948	1050	1499	1504.64	0.55	24146	1658	1578	1537	1457	1416	1558	1437	582	449	500	890	1	1	116450229	1753	-2.93	2.09	12	0.38	-514.00	721.00	2195	20240801	-31.44	904	20240320	66.48	2195	-31.44	20240801	904	66.48	20240320	2195	-31.44	20240801	960	56.77	20240604	0.30	N	097800	500	582 억	637859	N	N	N	N
72	20241021	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1507	8	2	0.53	179305638	119268	5.62	1486	1532	1486	1948	1050	1499	1503.38	0.55	6970	1658	1578	1537	1457	1416	1558	1437	582	449	500	890	1	1	116450229	1755	-2.93	2.09	12	0.10	-514.00	721.00	2195	20240801	-31.34	904	20240320	66.70	2195	-31.34	20240801	904	66.70	20240320	2195	-31.34	20240801	960	56.98	20240604	0.30	N	097800	500	582 억	637859	N	N	N	N
73	20241018	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1499	-118	5	-7.30	3198955553	2091110	169.33	1600	1617	1496	2100	1132	1617	1529.82	0.63	-96561	1708	1662	1631	1585	1554	1647	1570	582	483	500	970	1	1	116450229	1746	-2.92	2.08	12	1.80	-514.00	721.00	2195	20240801	-31.71	904	20240320	65.82	2195	-31.71	20240801	904	65.82	20240320	2195	-31.71	20240801	960	56.15	20240604	0.30	N	097800	500	582 억	737981	N	N	N	N
74	20241018	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	-109	5	-6.74	3036782190	1983052	160.58	1600	1617	1496	2100	1132	1617	1531.36	0.63	-86653	1708	1662	1631	1585	1554	1647	1570	582	483	500	970	1	1	116450229	1756	-2.93	2.09	12	1.70	-514.00	721.00	2195	20240801	-31.30	904	20240320	66.81	2195	-31.30	20240801	904	66.81	20240320	2195	-31.30	20240801	960	57.08	20240604	0.30	N	097800	500	582 억	737981	N	N	N	N
75	20241018	140804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	-103	5	-6.37	2743629872	1789117	144.88	1600	1617	1496	2100	1132	1617	1533.50	0.63	-58397	1708	1662	1631	1585	1554	1647	1570	582	483	500	970	1	1	116450229	1763	-2.95	2.10	12	1.54	-514.00	721.00	2195	20240801	-31.03	904	20240320	67.48	2195	-31.03	20240801	904	67.48	20240320	2195	-31.03	20240801	960	57.71	20240604	0.30	N	097800	500	582 억	737981	N	N	N	N
76	20241018	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-106	5	-6.56	2228758389	1446767	117.15	1600	1617	1500	2100	1132	1617	1540.50	0.63	-33907	1708	1662	1631	1585	1554	1647	1570	582	483	500	970	1	1	116450229	1760	-2.94	2.10	12	1.24	-514.00	721.00	2195	20240801	-31.16	904	20240320	67.15	2195	-31.16	20240801	904	67.15	20240320	2195	-31.16	20240801	960	57.40	20240604	0.30	N	097800	500	582 억	737981	N	N	N	N
77	20241018	120802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	-101	5	-6.25	1926549113	1246533	100.94	1600	1617	1500	2100	1132	1617	1545.51	0.63	-5322	1708	1662	1631	1585	1554	1647	1570	582	483	500	970	1	1	116450229	1765	-2.95	2.10	12	1.07	-514.00	721.00	2195	20240801	-30.93	904	20240320	67.70	2195	-30.93	20240801	904	67.70	20240320	2195	-30.93	20240801	960	57.92	20240604	0.30	N	097800	500	582 억	737981	N	N	N	N
78	20241018	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1535	-82	5	-5.07	1458430660	937937	75.95	1600	1617	1528	2100	1132	1617	1554.92	0.63	-12780	1708	1662	1631	1585	1554	1647	1570	582	483	500	970	1	1	116450229	1788	-2.99	2.13	12	0.81	-514.00	721.00	2195	20240801	-30.07	904	20240320	69.80	2195	-30.07	20240801	904	69.80	20240320	2195	-30.07	20240801	960	59.90	20240604	0.30	N	097800	500	582 억	737981	N	N	N	N
79	20241018	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	-62	5	-3.83	875578112	559709	45.32	1600	1617	1541	2100	1132	1617	1564.32	0.63	12358	1708	1662	1631	1585	1554	1647	1570	582	483	500	970	1	1	116450229	1811	-3.03	2.16	12	0.48	-514.00	721.00	2195	20240801	-29.16	904	20240320	72.01	2195	-29.16	20240801	904	72.01	20240320	2195	-29.16	20240801	960	61.98	20240604	0.30	N	097800	500	582 억	737981	N	N	N	N
80	20241018	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1591	-26	5	-1.61	117985298	73743	5.97	1600	1617	1591	2100	1132	1617	1599.90	0.63	-27974	1708	1662	1631	1585	1554	1647	1570	582	483	500	970	1	1	116450229	1853	-3.10	2.21	12	0.06	-514.00	721.00	2195	20240801	-27.52	904	20240320	76.00	2195	-27.52	20240801	904	76.00	20240320	2195	-27.52	20240801	960	65.73	20240604	0.30	N	097800	500	582 억	737981	N	N	N	N
81	20241017	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-30	5	-1.82	1982532598	1221377	84.26	1650	1677	1600	2140	1153	1647	1623.23	0.75	-137285	1714	1680	1616	1582	1518	1697	1599	582	493	500	980	1	1	116450229	1883	-3.15	2.24	12	1.05	-514.00	721.00	2195	20240801	-26.33	904	20240320	78.87	2195	-26.33	20240801	904	78.87	20240320	2195	-26.33	20240801	960	68.44	20240604	0.30	N	097800	500	582 억	876119	N	N	N	N
82	20241017	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	-32	5	-1.94	1793034559	1104145	76.17	1650	1677	1600	2140	1153	1647	1623.91	0.75	-154042	1714	1680	1616	1582	1518	1697	1599	582	493	500	980	1	1	116450229	1881	-3.14	2.24	12	0.95	-514.00	721.00	2195	20240801	-26.42	904	20240320	78.65	2195	-26.42	20240801	904	78.65	20240320	2195	-26.42	20240801	960	68.23	20240604	0.30	N	097800	500	582 억	876119	N	N	N	N
83	20241017	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-38	5	-2.31	1333764887	822057	56.71	1650	1677	1600	2140	1153	1647	1622.47	0.75	-143148	1714	1680	1616	1582	1518	1697	1599	582	493	500	980	1	1	116450229	1874	-3.13	2.23	12	0.71	-514.00	721.00	2195	20240801	-26.70	904	20240320	77.99	2195	-26.70	20240801	904	77.99	20240320	2195	-26.70	20240801	960	67.60	20240604	0.30	N	097800	500	582 억	876119	N	N	N	N
84	20241017	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-30	5	-1.82	1231502936	758575	52.33	1650	1677	1600	2140	1153	1647	1623.44	0.75	-133383	1714	1680	1616	1582	1518	1697	1599	582	493	500	980	1	1	116450229	1883	-3.15	2.24	12	0.65	-514.00	721.00	2195	20240801	-26.33	904	20240320	78.87	2195	-26.33	20240801	904	78.87	20240320	2195	-26.33	20240801	960	68.44	20240604	0.30	N	097800	500	582 억	876119	N	N	N	N
85	20241017	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-36	5	-2.19	1125759304	693091	47.81	1650	1677	1600	2140	1153	1647	1624.26	0.75	-110568	1714	1680	1616	1582	1518	1697	1599	582	493	500	980	1	1	116450229	1876	-3.13	2.23	12	0.60	-514.00	721.00	2195	20240801	-26.61	904	20240320	78.21	2195	-26.61	20240801	904	78.21	20240320	2195	-26.61	20240801	960	67.81	20240604	0.30	N	097800	500	582 억	876119	N	N	N	N
86	20241017	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	-44	5	-2.67	1007163989	619352	42.73	1650	1677	1600	2140	1153	1647	1626.16	0.75	-103455	1714	1680	1616	1582	1518	1697	1599	582	493	500	980	1	1	116450229	1867	-3.12	2.22	12	0.53	-514.00	721.00	2195	20240801	-26.97	904	20240320	77.32	2195	-26.97	20240801	904	77.32	20240320	2195	-26.97	20240801	960	66.98	20240604	0.30	N	097800	500	582 억	876119	N	N	N	N
87	20241017	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	-27	5	-1.64	725490173	444625	30.67	1650	1677	1614	2140	1153	1647	1631.69	0.75	-72814	1714	1680	1616	1582	1518	1697	1599	582	493	500	980	1	1	116450229	1886	-3.15	2.25	12	0.38	-514.00	721.00	2195	20240801	-26.20	904	20240320	79.20	2195	-26.20	20240801	904	79.20	20240320	2195	-26.20	20240801	960	68.75	20240604	0.30	N	097800	500	582 억	876119	N	N	N	N
88	20241017	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1622	-25	5	-1.52	308538615	188149	12.98	1650	1677	1620	2140	1153	1647	1639.86	0.75	-22965	1714	1680	1616	1582	1518	1697	1599	582	493	500	980	1	1	116450229	1889	-3.16	2.25	12	0.16	-514.00	721.00	2195	20240801	-26.10	904	20240320	79.42	2195	-26.10	20240801	904	79.42	20240320	2195	-26.10	20240801	960	68.96	20240604	0.30	N	097800	500	582 억	876119	N	N	N	N
89	20241016	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	14	2	0.86	2296384357	1440072	67.85	1555	1650	1552	2120	1144	1633	1594.61	0.73	11990	1724	1678	1649	1603	1574	1701	1626	582	487	500	970	1	1	116450229	1918	-3.20	2.28	12	1.24	-514.00	721.00	2195	20240801	-24.97	904	20240320	82.19	2195	-24.97	20240801	904	82.19	20240320	2195	-24.97	20240801	960	71.56	20240604	0.26	N	097800	500	582 억	851120	N	N	N	N
90	20241016	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-15	5	-0.92	1930464432	1216126	57.30	1555	1621	1552	2120	1144	1633	1587.39	0.73	106089	1724	1678	1649	1603	1574	1701	1626	582	487	500	970	1	1	116450229	1884	-3.15	2.24	12	1.04	-514.00	721.00	2195	20240801	-26.29	904	20240320	78.98	2195	-26.29	20240801	904	78.98	20240320	2195	-26.29	20240801	960	68.54	20240604	0.26	N	097800	500	582 억	851120	N	N	N	N
91	20241016	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1583	-50	5	-3.06	1639649119	1034292	48.73	1555	1614	1552	2120	1144	1633	1585.29	0.73	38855	1724	1678	1649	1603	1574	1701	1626	582	487	500	970	1	1	116450229	1843	-3.08	2.20	12	0.89	-514.00	721.00	2195	20240801	-27.88	904	20240320	75.11	2195	-27.88	20240801	904	75.11	20240320	2195	-27.88	20240801	960	64.90	20240604	0.26	N	097800	500	582 억	851120	N	N	N	N
92	20241016	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1594	-39	5	-2.39	1416416243	893601	42.10	1555	1614	1552	2120	1144	1633	1585.07	0.73	70265	1724	1678	1649	1603	1574	1701	1626	582	487	500	970	1	1	116450229	1856	-3.10	2.21	12	0.77	-514.00	721.00	2195	20240801	-27.38	904	20240320	76.33	2195	-27.38	20240801	904	76.33	20240320	2195	-27.38	20240801	960	66.04	20240604	0.26	N	097800	500	582 억	851120	N	N	N	N
93	20241016	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	-43	5	-2.63	1228450093	775819	36.55	1555	1614	1552	2120	1144	1633	1583.42	0.73	51565	1724	1678	1649	1603	1574	1701	1626	582	487	500	970	1	1	116450229	1852	-3.09	2.21	12	0.67	-514.00	721.00	2195	20240801	-27.56	904	20240320	75.88	2195	-27.56	20240801	904	75.88	20240320	2195	-27.56	20240801	960	65.62	20240604	0.26	N	097800	500	582 억	851120	N	N	N	N
94	20241016	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1587	-46	5	-2.82	1115101346	704736	33.20	1555	1614	1552	2120	1144	1633	1582.30	0.73	77811	1724	1678	1649	1603	1574	1701	1626	582	487	500	970	1	1	116450229	1848	-3.09	2.20	12	0.61	-514.00	721.00	2195	20240801	-27.70	904	20240320	75.55	2195	-27.70	20240801	904	75.55	20240320	2195	-27.70	20240801	960	65.31	20240604	0.26	N	097800	500	582 억	851120	N	N	N	N
95	20241016	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-25	5	-1.53	863065382	546602	25.75	1555	1614	1552	2120	1144	1633	1578.96	0.73	100649	1724	1678	1649	1603	1574	1701	1626	582	487	500	970	1	1	116450229	1873	-3.13	2.23	12	0.47	-514.00	721.00	2195	20240801	-26.74	904	20240320	77.88	2195	-26.74	20240801	904	77.88	20240320	2195	-26.74	20240801	960	67.50	20240604	0.26	N	097800	500	582 억	851120	N	N	N	N
96	20241016	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1567	-66	5	-4.04	265217750	169729	8.00	1555	1573	1552	2120	1144	1633	1562.60	0.73	28144	1724	1678	1649	1603	1574	1701	1626	582	487	500	970	1	1	116450229	1825	-3.05	2.17	12	0.15	-514.00	721.00	2195	20240801	-28.61	904	20240320	73.34	2195	-28.61	20240801	904	73.34	20240320	2195	-28.61	20240801	960	63.23	20240604	0.26	N	097800	500	582 억	851120	N	N	N	N
97	20241015	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	13	2	0.80	3482117427	2109014	100.24	1620	1695	1620	2105	1134	1620	1651.13	0.88	-177476	1680	1649	1607	1576	1534	1665	1592	582	485	500	970	1	1	116450229	1902	-3.18	2.26	12	1.81	-514.00	721.00	2195	20240801	-25.60	904	20240320	80.64	2195	-25.60	20240801	904	80.64	20240320	2195	-25.60	20240801	960	70.10	20240604	0.23	N	097800	500	582 억	1028592	N	N	N	N
98	20241015	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	8	2	0.49	3368370259	2039310	96.93	1620	1695	1620	2105	1134	1620	1651.72	0.88	-191215	1680	1649	1607	1576	1534	1665	1592	582	485	500	970	1	1	116450229	1896	-3.17	2.26	12	1.75	-514.00	721.00	2195	20240801	-25.83	904	20240320	80.09	2195	-25.83	20240801	904	80.09	20240320	2195	-25.83	20240801	960	69.58	20240604	0.23	N	097800	500	582 억	1028592	N	N	N	N
99	20241015	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	13	2	0.80	3074948331	1859448	88.38	1620	1695	1620	2105	1134	1620	1653.69	0.88	-189499	1680	1649	1607	1576	1534	1665	1592	582	485	500	970	1	1	116450229	1902	-3.18	2.26	12	1.60	-514.00	721.00	2195	20240801	-25.60	904	20240320	80.64	2195	-25.60	20240801	904	80.64	20240320	2195	-25.60	20240801	960	70.10	20240604	0.23	N	097800	500	582 억	1028592	N	N	N	N
100	20241015	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1643	23	2	1.42	2566286136	1550109	73.68	1620	1695	1620	2105	1134	1620	1655.55	0.88	-165204	1680	1649	1607	1576	1534	1665	1592	582	485	500	970	1	1	116450229	1913	-3.20	2.28	12	1.33	-514.00	721.00	2195	20240801	-25.15	904	20240320	81.75	2195	-25.15	20240801	904	81.75	20240320	2195	-25.15	20240801	960	71.15	20240604	0.23	N	097800	500	582 억	1028592	N	N	N	N
101	20241015	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1638	18	2	1.11	2418284642	1459821	69.39	1620	1695	1620	2105	1134	1620	1656.56	0.88	-136239	1680	1649	1607	1576	1534	1665	1592	582	485	500	970	1	1	116450229	1907	-3.19	2.27	12	1.25	-514.00	721.00	2195	20240801	-25.38	904	20240320	81.19	2195	-25.38	20240801	904	81.19	20240320	2195	-25.38	20240801	960	70.62	20240604	0.23	N	097800	500	582 억	1028592	N	N	N	N
102	20241015	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	29	2	1.79	2207268406	1331311	63.28	1620	1695	1620	2105	1134	1620	1657.97	0.88	-108017	1680	1649	1607	1576	1534	1665	1592	582	485	500	970	1	1	116450229	1920	-3.21	2.29	12	1.14	-514.00	721.00	2195	20240801	-24.87	904	20240320	82.41	2195	-24.87	20240801	904	82.41	20240320	2195	-24.87	20240801	960	71.77	20240604	0.23	N	097800	500	582 억	1028592	N	N	N	N
103	20241015	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	17	2	1.05	1889061842	1137868	54.08	1620	1695	1620	2105	1134	1620	1660.18	0.88	-100140	1680	1649	1607	1576	1534	1665	1592	582	485	500	970	1	1	116450229	1906	-3.18	2.27	12	0.98	-514.00	721.00	2195	20240801	-25.42	904	20240320	81.08	2195	-25.42	20240801	904	81.08	20240320	2195	-25.42	20240801	960	70.52	20240604	0.23	N	097800	500	582 억	1028592	N	N	N	N
104	20241015	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	50	2	3.09	595770906	357468	16.99	1620	1695	1620	2105	1134	1620	1666.64	0.88	-65446	1680	1649	1607	1576	1534	1665	1592	582	485	500	970	1	1	116450229	1945	-3.25	2.32	12	0.31	-514.00	721.00	2195	20240801	-23.92	904	20240320	84.73	2195	-23.92	20240801	904	84.73	20240320	2195	-23.92	20240801	960	73.96	20240604	0.23	N	097800	500	582 억	1028592	N	N	N	N
105	20241014	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	75	2	4.85	3365055327	2088603	156.58	1590	1638	1565	2005	1082	1545	1611.11	0.72	188967	1617	1580	1555	1518	1493	1568	1506	582	460	500	920	1	1	116450229	1886	-3.15	2.25	12	1.79	-514.00	721.00	2195	20240801	-26.20	904	20240320	79.20	2195	-26.20	20240801	904	79.20	20240320	2195	-26.20	20240801	960	68.75	20240604	0.23	N	097800	500	582 억	839927	N	N	N	N
106	20241014	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	75	2	4.85	3140343983	1949925	146.18	1590	1638	1565	2005	1082	1545	1610.49	0.72	216893	1617	1580	1555	1518	1493	1568	1506	582	460	500	920	1	1	116450229	1886	-3.15	2.25	12	1.67	-514.00	721.00	2195	20240801	-26.20	904	20240320	79.20	2195	-26.20	20240801	904	79.20	20240320	2195	-26.20	20240801	960	68.75	20240604	0.23	N	097800	500	582 억	839927	N	N	N	N
107	20241014	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	73	2	4.72	2803200097	1741774	130.58	1590	1638	1565	2005	1082	1545	1609.39	0.72	173860	1617	1580	1555	1518	1493	1568	1506	582	460	500	920	1	1	116450229	1884	-3.15	2.24	12	1.50	-514.00	721.00	2195	20240801	-26.29	904	20240320	78.98	2195	-26.29	20240801	904	78.98	20240320	2195	-26.29	20240801	960	68.54	20240604	0.23	N	097800	500	582 억	839927	N	N	N	N
108	20241014	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	65	2	4.21	2597457232	1614209	121.01	1590	1638	1565	2005	1082	1545	1609.12	0.72	195617	1617	1580	1555	1518	1493	1568	1506	582	460	500	920	1	1	116450229	1875	-3.13	2.23	12	1.39	-514.00	721.00	2195	20240801	-26.65	904	20240320	78.10	2195	-26.65	20240801	904	78.10	20240320	2195	-26.65	20240801	960	67.71	20240604	0.23	N	097800	500	582 억	839927	N	N	N	N
109	20241014	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	55	2	3.56	2426028971	1507706	113.03	1590	1638	1565	2005	1082	1545	1609.09	0.72	212228	1617	1580	1555	1518	1493	1568	1506	582	460	500	920	1	1	116450229	1863	-3.11	2.22	12	1.29	-514.00	721.00	2195	20240801	-27.11	904	20240320	76.99	2195	-27.11	20240801	904	76.99	20240320	2195	-27.11	20240801	960	66.67	20240604	0.23	N	097800	500	582 억	839927	N	N	N	N
110	20241014	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	69	2	4.47	2239274502	1391290	104.30	1590	1638	1565	2005	1082	1545	1609.50	0.72	171053	1617	1580	1555	1518	1493	1568	1506	582	460	500	920	1	1	116450229	1880	-3.14	2.24	12	1.19	-514.00	721.00	2195	20240801	-26.47	904	20240320	78.54	2195	-26.47	20240801	904	78.54	20240320	2195	-26.47	20240801	960	68.12	20240604	0.23	N	097800	500	582 억	839927	N	N	N	N
111	20241014	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	58	2	3.75	1855689658	1152749	86.42	1590	1638	1565	2005	1082	1545	1609.80	0.72	204824	1617	1580	1555	1518	1493	1568	1506	582	460	500	920	1	1	116450229	1867	-3.12	2.22	12	0.99	-514.00	721.00	2195	20240801	-26.97	904	20240320	77.32	2195	-26.97	20240801	904	77.32	20240320	2195	-26.97	20240801	960	66.98	20240604	0.23	N	097800	500	582 억	839927	N	N	N	N
112	20241014	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	45	2	2.91	314738916	198156	14.86	1590	1596	1573	2005	1082	1545	1588.34	0.72	51241	1617	1580	1555	1518	1493	1568	1506	582	460	500	920	1	1	116450229	1852	-3.09	2.21	12	0.17	-514.00	721.00	2195	20240801	-27.56	904	20240320	75.88	2195	-27.56	20240801	904	75.88	20240320	2195	-27.56	20240801	960	65.62	20240604	0.23	N	097800	500	582 억	839927	N	N	N	N
113	20241011	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	-21	5	-1.34	2058672835	1319097	76.01	1589	1592	1530	2035	1097	1566	1560.69	0.91	-222535	1657	1611	1583	1537	1509	1597	1523	582	469	500	930	1	1	116450229	1799	-3.01	2.14	12	1.13	-514.00	721.00	2195	20240801	-29.61	904	20240320	70.91	2195	-29.61	20240801	904	70.91	20240320	2195	-29.61	20240801	960	60.94	20240604	0.17	N	097800	500	582 억	1062032	N	N	N	N
114	20241011	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1532	-34	5	-2.17	1921603899	1230135	70.89	1589	1592	1532	2035	1097	1566	1562.11	0.91	-209718	1657	1611	1583	1537	1509	1597	1523	582	469	500	930	1	1	116450229	1784	-2.98	2.12	12	1.06	-514.00	721.00	2195	20240801	-30.21	904	20240320	69.47	2195	-30.21	20240801	904	69.47	20240320	2195	-30.21	20240801	960	59.58	20240604	0.17	N	097800	500	582 억	1062032	N	N	N	N
115	20241011	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1544	-22	5	-1.40	1395694187	890765	51.33	1589	1592	1544	2035	1097	1566	1566.85	0.91	-175892	1657	1611	1583	1537	1509	1597	1523	582	469	500	930	1	1	116450229	1798	-3.00	2.14	12	0.76	-514.00	721.00	2195	20240801	-29.66	904	20240320	70.80	2195	-29.66	20240801	904	70.80	20240320	2195	-29.66	20240801	960	60.83	20240604	0.17	N	097800	500	582 억	1062032	N	N	N	N
116	20241011	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1566	0	3	0.00	1120426531	713543	41.12	1589	1592	1549	2035	1097	1566	1570.23	0.91	-139571	1657	1611	1583	1537	1509	1597	1523	582	469	500	930	1	1	116450229	1824	-3.05	2.17	12	0.61	-514.00	721.00	2195	20240801	-28.66	904	20240320	73.23	2195	-28.66	20240801	904	73.23	20240320	2195	-28.66	20240801	960	63.13	20240604	0.17	N	097800	500	582 억	1062032	N	N	N	N
117	20241011	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	2	2	0.13	972877099	619222	35.68	1589	1592	1549	2035	1097	1566	1571.13	0.91	-135282	1657	1611	1583	1537	1509	1597	1523	582	469	500	930	1	1	116450229	1826	-3.05	2.17	12	0.53	-514.00	721.00	2195	20240801	-28.56	904	20240320	73.45	2195	-28.56	20240801	904	73.45	20240320	2195	-28.56	20240801	960	63.33	20240604	0.17	N	097800	500	582 억	1062032	N	N	N	N
118	20241011	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	4	2	0.26	806392567	512921	29.56	1589	1592	1549	2035	1097	1566	1572.16	0.91	-102650	1657	1611	1583	1537	1509	1597	1523	582	469	500	930	1	1	116450229	1828	-3.05	2.18	12	0.44	-514.00	721.00	2195	20240801	-28.47	904	20240320	73.67	2195	-28.47	20240801	904	73.67	20240320	2195	-28.47	20240801	960	63.54	20240604	0.17	N	097800	500	582 억	1062032	N	N	N	N
119	20241011	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1569	3	2	0.19	600283787	381781	22.00	1589	1592	1549	2035	1097	1566	1572.32	0.91	-63312	1657	1611	1583	1537	1509	1597	1523	582	469	500	930	1	1	116450229	1827	-3.05	2.18	12	0.33	-514.00	721.00	2195	20240801	-28.52	904	20240320	73.56	2195	-28.52	20240801	904	73.56	20240320	2195	-28.52	20240801	960	63.44	20240604	0.17	N	097800	500	582 억	1062032	N	N	N	N
120	20241011	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1577	11	2	0.70	85194863	53889	3.11	1589	1590	1576	2035	1097	1566	1580.93	0.91	9318	1657	1611	1583	1537	1509	1597	1523	582	469	500	930	1	1	116450229	1836	-3.07	2.19	12	0.05	-514.00	721.00	2195	20240801	-28.15	904	20240320	74.45	2195	-28.15	20240801	904	74.45	20240320	2195	-28.15	20240801	960	64.27	20240604	0.17	N	097800	500	582 억	1062032	N	N	N	N
121	20241010	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1566	-31	5	-1.94	2736718578	1720743	40.48	1607	1629	1555	2075	1118	1597	1590.55	1.11	-235178	1700	1648	1591	1539	1482	1674	1565	582	478	500	950	1	1	116450229	1824	-3.05	2.17	12	1.48	-514.00	721.00	2195	20240801	-28.66	904	20240320	73.23	2195	-28.66	20240801	904	73.23	20240320	2195	-28.66	20240801	960	63.13	20240604	0.17	N	097800	500	582 억	1291274	N	N	N	N
122	20241010	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1563	-34	5	-2.13	2506917815	1573942	37.02	1607	1629	1559	2075	1118	1597	1592.76	1.11	-249653	1700	1648	1591	1539	1482	1674	1565	582	478	500	950	1	1	116450229	1820	-3.04	2.17	12	1.35	-514.00	721.00	2195	20240801	-28.79	904	20240320	72.90	2195	-28.79	20240801	904	72.90	20240320	2195	-28.79	20240801	960	62.81	20240604	0.17	N	097800	500	582 억	1291274	N	N	N	N
123	20241010	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1586	-11	5	-0.69	2105203095	1318792	31.02	1607	1629	1575	2075	1118	1597	1596.31	1.11	-176550	1700	1648	1591	1539	1482	1674	1565	582	478	500	950	1	1	116450229	1847	-3.09	2.20	12	1.13	-514.00	721.00	2195	20240801	-27.74	904	20240320	75.44	2195	-27.74	20240801	904	75.44	20240320	2195	-27.74	20240801	960	65.21	20240604	0.17	N	097800	500	582 억	1291274	N	N	N	N
124	20241010	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	0	3	0.00	1932390595	1210123	28.46	1607	1629	1575	2075	1118	1597	1596.85	1.11	-156622	1700	1648	1591	1539	1482	1674	1565	582	478	500	950	1	1	116450229	1860	-3.11	2.21	12	1.04	-514.00	721.00	2195	20240801	-27.24	904	20240320	76.66	2195	-27.24	20240801	904	76.66	20240320	2195	-27.24	20240801	960	66.35	20240604	0.17	N	097800	500	582 억	1291274	N	N	N	N
125	20241010	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	-2	5	-0.13	1782845941	1116292	26.26	1607	1629	1575	2075	1118	1597	1597.11	1.11	-112397	1700	1648	1591	1539	1482	1674	1565	582	478	500	950	1	1	116450229	1857	-3.10	2.21	12	0.96	-514.00	721.00	2195	20240801	-27.33	904	20240320	76.44	2195	-27.33	20240801	904	76.44	20240320	2195	-27.33	20240801	960	66.15	20240604	0.17	N	097800	500	582 억	1291274	N	N	N	N
126	20241010	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	0	3	0.00	1631945796	1021936	24.04	1607	1629	1575	2075	1118	1597	1596.92	1.11	-98924	1700	1648	1591	1539	1482	1674	1565	582	478	500	950	1	1	116450229	1860	-3.11	2.21	12	0.88	-514.00	721.00	2195	20240801	-27.24	904	20240320	76.66	2195	-27.24	20240801	904	76.66	20240320	2195	-27.24	20240801	960	66.35	20240604	0.17	N	097800	500	582 억	1291274	N	N	N	N
127	20241010	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	0	3	0.00	1365086335	854719	20.10	1607	1629	1575	2075	1118	1597	1597.12	1.11	-54449	1700	1648	1591	1539	1482	1674	1565	582	478	500	950	1	1	116450229	1860	-3.11	2.21	12	0.73	-514.00	721.00	2195	20240801	-27.24	904	20240320	76.66	2195	-27.24	20240801	904	76.66	20240320	2195	-27.24	20240801	960	66.35	20240604	0.17	N	097800	500	582 억	1291274	N	N	N	N
128	20241010	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	3	2	0.19	369921432	229337	5.39	1607	1629	1600	2075	1118	1597	1613.00	1.11	-101123	1700	1648	1591	1539	1482	1674	1565	582	478	500	950	1	1	116450229	1863	-3.11	2.22	12	0.20	-514.00	721.00	2195	20240801	-27.11	904	20240320	76.99	2195	-27.11	20240801	904	76.99	20240320	2195	-27.11	20240801	960	66.67	20240604	0.17	N	097800	500	582 억	1291274	N	N	N	N
129	20241008	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	60	2	3.90	6715967415	4236593	155.00	1551	1643	1534	1998	1076	1537	1585.23	1.20	-108782	1649	1593	1492	1436	1335	1621	1464	582	461	500	920	1	1	116450229	1860	-3.11	2.21	12	3.64	-514.00	721.00	2195	20240801	-27.24	904	20240320	76.66	2195	-27.24	20240801	904	76.66	20240320	2195	-27.24	20240801	960	66.35	20240604	0.17	N	097800	500	582 억	1396816	N	N	N	N
130	20241008	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1594	57	2	3.71	6631572374	4183661	153.06	1551	1643	1534	1998	1076	1537	1585.12	1.20	-116582	1649	1593	1492	1436	1335	1621	1464	582	461	500	920	1	1	116450229	1856	-3.10	2.21	12	3.59	-514.00	721.00	2195	20240801	-27.38	904	20240320	76.33	2195	-27.38	20240801	904	76.33	20240320	2195	-27.38	20240801	960	66.04	20240604	0.17	N	097800	500	582 억	1396816	N	N	N	N
131	20241008	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	64	2	4.16	6091193581	3844822	140.67	1551	1643	1534	1998	1076	1537	1584.27	1.20	-95321	1649	1593	1492	1436	1335	1621	1464	582	461	500	920	1	1	116450229	1864	-3.11	2.22	12	3.30	-514.00	721.00	2195	20240801	-27.06	904	20240320	77.10	2195	-27.06	20240801	904	77.10	20240320	2195	-27.06	20240801	960	66.77	20240604	0.17	N	097800	500	582 억	1396816	N	N	N	N
132	20241008	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	86	2	5.60	5064700983	3213482	117.57	1551	1637	1534	1998	1076	1537	1576.09	1.20	-97431	1649	1593	1492	1436	1335	1621	1464	582	461	500	920	1	1	116450229	1890	-3.16	2.25	12	2.76	-514.00	721.00	2195	20240801	-26.06	904	20240320	79.54	2195	-26.06	20240801	904	79.54	20240320	2195	-26.06	20240801	960	69.06	20240604	0.17	N	097800	500	582 억	1396816	N	N	N	N
133	20241008	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	39	2	2.54	3400210174	2177977	79.68	1551	1593	1534	1998	1076	1537	1561.18	1.20	-276460	1649	1593	1492	1436	1335	1621	1464	582	461	500	920	1	1	116450229	1835	-3.07	2.19	12	1.87	-514.00	721.00	2195	20240801	-28.20	904	20240320	74.34	2195	-28.20	20240801	904	74.34	20240320	2195	-28.20	20240801	960	64.17	20240604	0.17	N	097800	500	582 억	1396816	N	N	N	N
134	20241008	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1575	38	2	2.47	3052282676	1956863	71.59	1551	1593	1534	1998	1076	1537	1559.79	1.20	-262796	1649	1593	1492	1436	1335	1621	1464	582	461	500	920	1	1	116450229	1834	-3.06	2.18	12	1.68	-514.00	721.00	2195	20240801	-28.25	904	20240320	74.23	2195	-28.25	20240801	904	74.23	20240320	2195	-28.25	20240801	960	64.06	20240604	0.17	N	097800	500	582 억	1396816	N	N	N	N
135	20241008	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1566	29	2	1.89	2415106144	1550811	56.74	1551	1593	1534	1998	1076	1537	1557.33	1.20	-186444	1649	1593	1492	1436	1335	1621	1464	582	461	500	920	1	1	116450229	1824	-3.05	2.17	12	1.33	-514.00	721.00	2195	20240801	-28.66	904	20240320	73.23	2195	-28.66	20240801	904	73.23	20240320	2195	-28.66	20240801	960	63.13	20240604	0.17	N	097800	500	582 억	1396816	N	N	N	N
136	20241008	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1567	30	2	1.95	991800593	632741	23.15	1551	1593	1545	1998	1076	1537	1567.50	1.20	-53094	1649	1593	1492	1436	1335	1621	1464	582	461	500	920	1	1	116450229	1825	-3.05	2.17	12	0.54	-514.00	721.00	2195	20240801	-28.61	904	20240320	73.34	2195	-28.61	20240801	904	73.34	20240320	2195	-28.61	20240801	960	63.23	20240604	0.17	N	097800	500	582 억	1396816	N	N	N	N
137	20241007	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1537	152	2	10.97	3982411512	2712445	308.06	1408	1548	1391	1800	970	1385	1467.82	0.53	779302	1425	1405	1390	1370	1355	1397	1362	582	415	500	830	1	1	116450229	1790	-2.99	2.13	12	2.33	-514.00	721.00	2195	20240801	-29.98	904	20240320	70.02	2195	-29.98	20240801	904	70.02	20240320	2195	-29.98	20240801	960	60.10	20240604	0.16	N	097800	500	582 억	620253	N	N	N	N
138	20241007	150717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	129	2	9.31	3464015846	2373964	269.62	1408	1517	1391	1800	970	1385	1459.17	0.53	730248	1425	1405	1390	1370	1355	1397	1362	582	415	500	830	1	1	116450229	1763	-2.95	2.10	12	2.04	-514.00	721.00	2195	20240801	-31.03	904	20240320	67.48	2195	-31.03	20240801	904	67.48	20240320	2195	-31.03	20240801	960	57.71	20240604	0.16	N	097800	500	582 억	620253	N	N	N	N
139	20241007	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1490	105	2	7.58	2559675148	1772717	201.33	1408	1510	1391	1800	970	1385	1443.93	0.53	431438	1425	1405	1390	1370	1355	1397	1362	582	415	500	830	1	1	116450229	1735	-2.90	2.07	12	1.52	-514.00	721.00	2195	20240801	-32.12	904	20240320	64.82	2195	-32.12	20240801	904	64.82	20240320	2195	-32.12	20240801	960	55.21	20240604	0.16	N	097800	500	582 억	620253	N	N	N	N
140	20241007	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1459	74	2	5.34	1814112001	1271546	144.41	1408	1467	1391	1800	970	1385	1426.70	0.53	286874	1425	1405	1390	1370	1355	1397	1362	582	415	500	830	1	1	116450229	1699	-2.84	2.02	12	1.09	-514.00	721.00	2195	20240801	-33.53	904	20240320	61.39	2195	-33.53	20240801	904	61.39	20240320	2195	-33.53	20240801	960	51.98	20240604	0.16	N	097800	500	582 억	620253	N	N	N	N
141	20241007	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	64	2	4.62	1506119537	1060007	120.39	1408	1450	1391	1800	970	1385	1420.86	0.53	235203	1425	1405	1390	1370	1355	1397	1362	582	415	500	830	1	1	116450229	1687	-2.82	2.01	12	0.91	-514.00	721.00	2195	20240801	-33.99	904	20240320	60.29	2195	-33.99	20240801	904	60.29	20240320	2195	-33.99	20240801	960	50.94	20240604	0.16	N	097800	500	582 억	620253	N	N	N	N
142	20241007	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	51	2	3.68	1195998967	845165	95.99	1408	1445	1391	1800	970	1385	1415.11	0.53	141148	1425	1405	1390	1370	1355	1397	1362	582	415	500	830	1	1	116450229	1672	-2.79	1.99	12	0.73	-514.00	721.00	2195	20240801	-34.58	904	20240320	58.85	2195	-34.58	20240801	904	58.85	20240320	2195	-34.58	20240801	960	49.58	20240604	0.16	N	097800	500	582 억	620253	N	N	N	N
143	20241007	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	43	2	3.10	786149437	558776	63.46	1408	1428	1391	1800	970	1385	1406.91	0.53	142745	1425	1405	1390	1370	1355	1397	1362	582	415	500	830	1	1	116450229	1663	-2.78	1.98	12	0.48	-514.00	721.00	2195	20240801	-34.94	904	20240320	57.96	2195	-34.94	20240801	904	57.96	20240320	2195	-34.94	20240801	960	48.75	20240604	0.16	N	097800	500	582 억	620253	N	N	N	N
144	20241007	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1397	12	2	0.87	77732259	55520	6.31	1408	1409	1391	1800	970	1385	1400.08	0.53	-21096	1425	1405	1390	1370	1355	1397	1362	582	415	500	830	1	1	116450229	1627	-2.72	1.94	12	0.05	-514.00	721.00	2195	20240801	-36.36	904	20240320	54.54	2195	-36.36	20240801	904	54.54	20240320	2195	-36.36	20240801	960	45.52	20240604	0.16	N	097800	500	582 억	620253	N	N	N	N
145	20241004	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	-3	5	-0.22	1159894192	836738	61.57	1388	1410	1375	1804	972	1388	1386.21	0.58	-58721	1454	1421	1376	1343	1298	1437	1359	582	416	500	830	1	1	116450229	1613	-2.69	1.92	12	0.72	-514.00	721.00	2195	20240801	-36.90	904	20240320	53.21	2195	-36.90	20240801	904	53.21	20240320	2195	-36.90	20240801	960	44.27	20240604	0.16	N	097800	500	582 억	678974	N	N	N	N
146	20241004	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1381	-7	5	-0.50	1056366293	761638	56.05	1388	1410	1375	1804	972	1388	1386.97	0.58	-51582	1454	1421	1376	1343	1298	1437	1359	582	416	500	830	1	1	116450229	1608	-2.69	1.92	12	0.65	-514.00	721.00	2195	20240801	-37.08	904	20240320	52.77	2195	-37.08	20240801	904	52.77	20240320	2195	-37.08	20240801	960	43.85	20240604	0.16	N	097800	500	582 억	678974	N	N	N	N
147	20241004	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-8	5	-0.58	933119670	672432	49.48	1388	1410	1375	1804	972	1388	1387.68	0.58	-38633	1454	1421	1376	1343	1298	1437	1359	582	416	500	830	1	1	116450229	1607	-2.68	1.91	12	0.58	-514.00	721.00	2195	20240801	-37.13	904	20240320	52.65	2195	-37.13	20240801	904	52.65	20240320	2195	-37.13	20240801	960	43.75	20240604	0.16	N	097800	500	582 억	678974	N	N	N	N
148	20241004	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1386	-2	5	-0.14	772377251	556251	40.93	1388	1410	1375	1804	972	1388	1388.54	0.58	-9582	1454	1421	1376	1343	1298	1437	1359	582	416	500	830	1	1	116450229	1614	-2.70	1.92	12	0.48	-514.00	721.00	2195	20240801	-36.86	904	20240320	53.32	2195	-36.86	20240801	904	53.32	20240320	2195	-36.86	20240801	960	44.38	20240604	0.16	N	097800	500	582 억	678974	N	N	N	N
149	20241004	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	-1	5	-0.07	727424027	523800	38.55	1388	1410	1375	1804	972	1388	1388.74	0.58	-1738	1454	1421	1376	1343	1298	1437	1359	582	416	500	830	1	1	116450229	1615	-2.70	1.92	12	0.45	-514.00	721.00	2195	20240801	-36.81	904	20240320	53.43	2195	-36.81	20240801	904	53.43	20240320	2195	-36.81	20240801	960	44.48	20240604	0.16	N	097800	500	582 억	678974	N	N	N	N
150	20241004	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1391	3	2	0.22	509811863	366547	26.97	1388	1410	1375	1804	972	1388	1390.85	0.58	-8084	1454	1421	1376	1343	1298	1437	1359	582	416	500	830	1	1	116450229	1620	-2.71	1.93	12	0.31	-514.00	721.00	2195	20240801	-36.63	904	20240320	53.87	2195	-36.63	20240801	904	53.87	20240320	2195	-36.63	20240801	960	44.90	20240604	0.16	N	097800	500	582 억	678974	N	N	N	N
151	20241004	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	2	2	0.14	258410419	186333	13.71	1388	1410	1375	1804	972	1388	1386.82	0.58	-18854	1454	1421	1376	1343	1298	1437	1359	582	416	500	830	1	1	116450229	1619	-2.70	1.93	12	0.16	-514.00	721.00	2195	20240801	-36.67	904	20240320	53.76	2195	-36.67	20240801	904	53.76	20240320	2195	-36.67	20240801	960	44.79	20240604	0.16	N	097800	500	582 억	678974	N	N	N	N
152	20241004	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	-3	5	-0.22	43504426	31199	2.30	1388	1410	1381	1804	972	1388	1394.42	0.58	4393	1454	1421	1376	1343	1298	1437	1359	582	416	500	830	1	1	116450229	1613	-2.69	1.92	12	0.03	-514.00	721.00	2195	20240801	-36.90	904	20240320	53.21	2195	-36.90	20240801	904	53.21	20240320	2195	-36.90	20240801	960	44.27	20240604	0.16	N	097800	500	582 억	678974	N	N	N	N
153	20241002	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	-12	5	-0.86	1859844547	1354949	99.16	1352	1409	1331	1820	980	1400	1372.61	0.58	13647	1506	1452	1426	1372	1346	1440	1360	582	420	500	840	1	1	116450229	1616	-2.70	1.93	12	1.16	-514.00	721.00	2195	20240801	-36.77	904	20240320	53.54	2195	-36.77	20240801	904	53.54	20240320	2195	-36.77	20240801	960	44.58	20240604	0.17	N	097800	500	582 억	674371	N	N	N	N
154	20241002	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	-13	5	-0.93	1771448955	1291147	94.49	1352	1409	1331	1820	980	1400	1372.00	0.58	5131	1506	1452	1426	1372	1346	1440	1360	582	420	500	840	1	1	116450229	1615	-2.70	1.92	12	1.11	-514.00	721.00	2195	20240801	-36.81	904	20240320	53.43	2195	-36.81	20240801	904	53.43	20240320	2195	-36.81	20240801	960	44.48	20240604	0.17	N	097800	500	582 억	674371	N	N	N	N
155	20241002	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1395	-5	5	-0.36	1619718568	1181999	86.51	1352	1409	1331	1820	980	1400	1370.32	0.58	21808	1506	1452	1426	1372	1346	1440	1360	582	420	500	840	1	1	116450229	1624	-2.71	1.93	12	1.02	-514.00	721.00	2195	20240801	-36.45	904	20240320	54.31	2195	-36.45	20240801	904	54.31	20240320	2195	-36.45	20240801	960	45.31	20240604	0.17	N	097800	500	582 억	674371	N	N	N	N
156	20241002	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1399	-1	5	-0.07	1537764494	1123343	82.21	1352	1409	1331	1820	980	1400	1368.92	0.58	35566	1506	1452	1426	1372	1346	1440	1360	582	420	500	840	1	1	116450229	1629	-2.72	1.94	12	0.96	-514.00	721.00	2195	20240801	-36.26	904	20240320	54.76	2195	-36.26	20240801	904	54.76	20240320	2195	-36.26	20240801	960	45.73	20240604	0.17	N	097800	500	582 억	674371	N	N	N	N
157	20241002	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1397	-3	5	-0.21	1353754333	992040	72.60	1352	1408	1331	1820	980	1400	1364.62	0.58	48018	1506	1452	1426	1372	1346	1440	1360	582	420	500	840	1	1	116450229	1627	-2.72	1.94	12	0.85	-514.00	721.00	2195	20240801	-36.36	904	20240320	54.54	2195	-36.36	20240801	904	54.54	20240320	2195	-36.36	20240801	960	45.52	20240604	0.17	N	097800	500	582 억	674371	N	N	N	N
158	20241002	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1407	7	2	0.50	1168815564	859398	62.90	1352	1408	1331	1820	980	1400	1360.04	0.58	40602	1506	1452	1426	1372	1346	1440	1360	582	420	500	840	1	1	116450229	1638	-2.74	1.95	12	0.74	-514.00	721.00	2195	20240801	-35.90	904	20240320	55.64	2195	-35.90	20240801	904	55.64	20240320	2195	-35.90	20240801	960	46.56	20240604	0.17	N	097800	500	582 억	674371	N	N	N	N
159	20241002	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	-11	5	-0.79	825421032	613408	44.89	1352	1392	1331	1820	980	1400	1345.63	0.58	46826	1506	1452	1426	1372	1346	1440	1360	582	420	500	840	1	1	116450229	1617	-2.70	1.93	12	0.53	-514.00	721.00	2195	20240801	-36.72	904	20240320	53.65	2195	-36.72	20240801	904	53.65	20240320	2195	-36.72	20240801	960	44.69	20240604	0.17	N	097800	500	582 억	674371	N	N	N	N
160	20241002	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-62	5	-4.43	313411380	232989	17.05	1352	1390	1332	1820	980	1400	1345.18	0.58	32567	1506	1452	1426	1372	1346	1440	1360	582	420	500	840	1	1	116450229	1558	-2.60	1.86	12	0.20	-514.00	721.00	2195	20240801	-39.04	904	20240320	48.01	2195	-39.04	20240801	904	48.01	20240320	2195	-39.04	20240801	960	39.38	20240604	0.17	N	097800	500	582 억	674371	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History