KissMeData/025440/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 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	20231031	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	25	2	1.17	63474610	29334	146.28	2235	2235	2100	2775	1495	2135	2163.86	29.77	-1509	2268	2201	2163	2096	2058	2182	2077	770	640	2500	1450	5	1	30781224	665	-11.68	0.98	12	0.10	-185.00	2195.00	4075	20221101	-46.99	1915	20231026	12.79	3720	-41.94	20230511	1915	12.79	20231026	3720	-41.94	20230511	581	271.77	20230103	0.02	N	025440	2500	769 억	9163026	N	N	N	N
3	20231031	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	5	2	0.23	61373450	28354	141.39	2235	2235	2100	2775	1495	2135	2164.54	29.77	-1463	2268	2201	2163	2096	2058	2182	2077	770	640	2500	1450	5	1	30781224	659	-11.57	0.97	12	0.09	-185.00	2195.00	4075	20221101	-47.48	1915	20231026	11.75	3720	-42.47	20230511	1915	11.75	20231026	3720	-42.47	20230511	581	268.33	20230103	0.02	N	025440	2500	769 억	9163026	N	N	N	N
4	20231031	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	25	2	1.17	58491040	27001	134.64	2235	2235	2125	2775	1495	2135	2166.25	29.77	-693	2268	2201	2163	2096	2058	2182	2077	770	640	2500	1450	5	1	30781224	665	-11.68	0.98	12	0.09	-185.00	2195.00	4075	20221101	-46.99	1915	20231026	12.79	3720	-41.94	20230511	1915	12.79	20231026	3720	-41.94	20230511	581	271.77	20230103	0.02	N	025440	2500	769 억	9163026	N	N	N	N
5	20231031	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	5	2	0.23	58162720	26849	133.88	2235	2235	2125	2775	1495	2135	2166.29	29.77	-693	2268	2201	2163	2096	2058	2182	2077	770	640	2500	1450	5	1	30781224	659	-11.57	0.97	12	0.09	-185.00	2195.00	4075	20221101	-47.48	1915	20231026	11.75	3720	-42.47	20230511	1915	11.75	20231026	3720	-42.47	20230511	581	268.33	20230103	0.02	N	025440	2500	769 억	9163026	N	N	N	N
6	20231031	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	35	2	1.64	41858765	19235	95.92	2235	2235	2125	2775	1495	2135	2176.18	29.77	-557	2268	2201	2163	2096	2058	2182	2077	770	640	2500	1450	5	1	30781224	668	-11.73	0.99	12	0.06	-185.00	2195.00	4075	20221101	-46.75	1915	20231026	13.32	3720	-41.67	20230511	1915	13.32	20231026	3720	-41.67	20230511	581	273.49	20230103	0.02	N	025440	2500	769 억	9163026	N	N	N	N
7	20231031	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	60	2	2.81	40078025	18420	91.85	2235	2235	2125	2775	1495	2135	2175.79	29.77	-395	2268	2201	2163	2096	2058	2182	2077	770	640	2500	1450	5	1	30781224	676	-11.86	1.00	12	0.06	-185.00	2195.00	4075	20221101	-46.13	1915	20231026	14.62	3720	-40.99	20230511	1915	14.62	20231026	3720	-40.99	20230511	581	277.80	20230103	0.02	N	025440	2500	769 억	9163026	N	N	N	N
8	20231031	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	15	2	0.70	16226080	7349	36.65	2235	2235	2125	2775	1495	2135	2207.93	29.77	-297	2268	2201	2163	2096	2058	2182	2077	770	640	2500	1450	5	1	30781224	662	-11.62	0.98	12	0.02	-185.00	2195.00	4075	20221101	-47.24	1915	20231026	12.27	3720	-42.20	20230511	1915	12.27	20231026	3720	-42.20	20230511	581	270.05	20230103	0.02	N	025440	2500	769 억	9163026	N	N	N	N
9	20231031	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	80	2	3.75	8338300	3735	18.62	2235	2235	2205	2775	1495	2135	2232.48	29.77	-261	2268	2201	2163	2096	2058	2182	2077	770	640	2500	1450	5	1	30781224	682	-11.97	1.01	12	0.01	-185.00	2195.00	4075	20221101	-45.64	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.02	N	025440	2500	769 억	9163026	N	N	N	N
10	20231030	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-10	5	-0.47	43470060	20054	95.78	2145	2230	2125	2785	1505	2145	2167.86	29.79	-4601	2275	2210	2130	2065	1985	2242	2097	770	640	2500	1450	5	1	30781224	657	-11.54	0.97	12	0.07	-185.00	2195.00	4075	20221101	-47.61	1915	20231026	11.49	3720	-42.61	20230511	1915	11.49	20231026	3720	-42.61	20230511	581	267.47	20230103	0.02	N	025440	2500	769 억	9168347	N	N	N	N
11	20231030	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	50	2	2.33	41022580	18908	90.30	2145	2230	2125	2785	1505	2145	2169.59	29.79	-4601	2275	2210	2130	2065	1985	2242	2097	770	640	2500	1450	5	1	30781224	676	-11.86	1.00	12	0.06	-185.00	2195.00	4075	20221101	-46.13	1915	20231026	14.62	3720	-40.99	20230511	1915	14.62	20231026	3720	-40.99	20230511	581	277.80	20230103	0.02	N	025440	2500	769 억	9168347	N	N	N	N
12	20231030	140348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	30	2	1.40	26590185	12221	58.37	2145	2230	2125	2785	1505	2145	2175.78	29.79	-1157	2275	2210	2130	2065	1985	2242	2097	770	640	2500	1450	5	1	30781224	669	-11.76	0.99	12	0.04	-185.00	2195.00	4075	20221101	-46.63	1915	20231026	13.58	3720	-41.53	20230511	1915	13.58	20231026	3720	-41.53	20230511	581	274.35	20230103	0.02	N	025440	2500	769 억	9168347	N	N	N	N
13	20231030	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	25	2	1.17	26494635	12177	58.16	2145	2230	2125	2785	1505	2145	2175.79	29.79	-1127	2275	2210	2130	2065	1985	2242	2097	770	640	2500	1450	5	1	30781224	668	-11.73	0.99	12	0.04	-185.00	2195.00	4075	20221101	-46.75	1915	20231026	13.32	3720	-41.67	20230511	1915	13.32	20231026	3720	-41.67	20230511	581	273.49	20230103	0.02	N	025440	2500	769 억	9168347	N	N	N	N
14	20231030	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	40	2	1.86	24022805	11029	52.67	2145	2230	2125	2785	1505	2145	2178.15	29.79	-1875	2275	2210	2130	2065	1985	2242	2097	770	640	2500	1450	5	1	30781224	673	-11.81	1.00	12	0.04	-185.00	2195.00	4075	20221101	-46.38	1915	20231026	14.10	3720	-41.26	20230511	1915	14.10	20231026	3720	-41.26	20230511	581	276.08	20230103	0.02	N	025440	2500	769 억	9168347	N	N	N	N
15	20231030	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	50	2	2.33	16874080	7713	36.84	2145	2230	2125	2785	1505	2145	2187.75	29.79	-2408	2275	2210	2130	2065	1985	2242	2097	770	640	2500	1450	5	1	30781224	676	-11.86	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.13	1915	20231026	14.62	3720	-40.99	20230511	1915	14.62	20231026	3720	-40.99	20230511	581	277.80	20230103	0.02	N	025440	2500	769 억	9168347	N	N	N	N
16	20231030	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	45	2	2.10	14197825	6486	30.98	2145	2230	2125	2785	1505	2145	2189.00	29.79	-2412	2275	2210	2130	2065	1985	2242	2097	770	640	2500	1450	5	1	30781224	674	-11.84	1.00	12	0.02	-185.00	2195.00	4075	20221101	-46.26	1915	20231026	14.36	3720	-41.13	20230511	1915	14.36	20231026	3720	-41.13	20230511	581	276.94	20230103	0.02	N	025440	2500	769 억	9168347	N	N	N	N
17	20231030	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	20	2	0.93	1803705	841	4.02	2145	2165	2125	2785	1505	2145	2144.71	29.79	-204	2275	2210	2130	2065	1985	2242	2097	770	640	2500	1450	5	1	30781224	666	-11.70	0.99	12	0.00	-185.00	2195.00	4075	20221101	-46.87	1915	20231026	13.05	3720	-41.80	20230511	1915	13.05	20231026	3720	-41.80	20230511	581	272.63	20230103	0.02	N	025440	2500	769 억	9168347	N	N	N	N
18	20231027	160328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	60	2	2.88	43869440	20938	42.37	2050	2195	2050	2710	1460	2085	2095.21	29.78	824	2318	2201	2058	1941	1798	2260	2000	770	625	2500	1410	5	1	30781224	660	-11.59	0.98	12	0.07	-185.00	2195.00	4075	20221101	-47.36	1915	20231026	12.01	3720	-42.34	20230511	1915	12.01	20231026	3720	-42.34	20230511	581	269.19	20230103	0.02	N	025440	2500	769 억	9167141	N	N	N	N
19	20231027	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	25	2	1.20	39895225	19066	38.58	2050	2195	2050	2710	1460	2085	2092.48	29.78	1758	2318	2201	2058	1941	1798	2260	2000	770	625	2500	1410	5	1	30781224	649	-11.41	0.96	12	0.06	-185.00	2195.00	4075	20221101	-48.22	1915	20231026	10.18	3720	-43.28	20230511	1915	10.18	20231026	3720	-43.28	20230511	581	263.17	20230103	0.02	N	025440	2500	769 억	9167141	N	N	N	N
20	20231027	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	0	3	0.00	32219945	15390	31.15	2050	2195	2050	2710	1460	2085	2093.56	29.78	3927	2318	2201	2058	1941	1798	2260	2000	770	625	2500	1410	5	1	30781224	642	-11.27	0.95	12	0.05	-185.00	2195.00	4075	20221101	-48.83	1915	20231026	8.88	3720	-43.95	20230511	1915	8.88	20231026	3720	-43.95	20230511	581	258.86	20230103	0.02	N	025440	2500	769 억	9167141	N	N	N	N
21	20231027	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	30	2	1.44	17697630	8427	17.05	2050	2195	2050	2710	1460	2085	2100.11	29.78	1086	2318	2201	2058	1941	1798	2260	2000	770	625	2500	1410	5	1	30781224	651	-11.43	0.96	12	0.03	-185.00	2195.00	4075	20221101	-48.10	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9167141	N	N	N	N
22	20231027	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	45	2	2.16	17434065	8303	16.80	2050	2195	2050	2710	1460	2085	2099.73	29.78	1137	2318	2201	2058	1941	1798	2260	2000	770	625	2500	1410	5	1	30781224	656	-11.51	0.97	12	0.03	-185.00	2195.00	4075	20221101	-47.73	1915	20231026	11.23	3720	-42.74	20230511	1915	11.23	20231026	3720	-42.74	20230511	581	266.61	20230103	0.02	N	025440	2500	769 억	9167141	N	N	N	N
23	20231027	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	45	2	2.16	13965275	6672	13.50	2050	2195	2050	2710	1460	2085	2093.12	29.78	1128	2318	2201	2058	1941	1798	2260	2000	770	625	2500	1410	5	1	30781224	656	-11.51	0.97	12	0.02	-185.00	2195.00	4075	20221101	-47.73	1915	20231026	11.23	3720	-42.74	20230511	1915	11.23	20231026	3720	-42.74	20230511	581	266.61	20230103	0.02	N	025440	2500	769 억	9167141	N	N	N	N
24	20231027	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	60	2	2.88	12601540	6031	12.21	2050	2195	2050	2710	1460	2085	2089.46	29.78	1151	2318	2201	2058	1941	1798	2260	2000	770	625	2500	1410	5	1	30781224	660	-11.59	0.98	12	0.02	-185.00	2195.00	4075	20221101	-47.36	1915	20231026	12.01	3720	-42.34	20230511	1915	12.01	20231026	3720	-42.34	20230511	581	269.19	20230103	0.02	N	025440	2500	769 억	9167141	N	N	N	N
25	20231027	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-30	5	-1.44	1139350	555	1.12	2050	2065	2050	2710	1460	2085	2052.88	29.78	283	2318	2201	2058	1941	1798	2260	2000	770	625	2500	1410	5	1	30781224	633	-11.11	0.94	12	0.00	-185.00	2195.00	4075	20221101	-49.57	1915	20231026	7.31	3720	-44.76	20230511	1915	7.31	20231026	3720	-44.76	20230511	581	253.70	20230103	0.02	N	025440	2500	769 억	9167141	N	N	N	N
26	20231026	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	45	2	2.21	102280841	49392	589.26	2030	2175	1915	2650	1430	2040	2070.80	29.80	-6078	2193	2116	2068	1991	1943	2092	1967	770	610	2500	1380	5	1	30781224	642	-11.27	0.95	12	0.16	-185.00	2195.00	4075	20221101	-48.83	1915	20231026	8.88	3720	-43.95	20230511	1915	8.88	20231026	3720	-43.95	20230511	581	258.86	20230103	0.02	N	025440	2500	769 억	9173219	N	N	N	N
27	20231026	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	40	2	1.96	97712176	47203	563.15	2030	2175	1915	2650	1430	2040	2070.04	29.80	-5599	2193	2116	2068	1991	1943	2092	1967	770	610	2500	1380	5	1	30781224	640	-11.24	0.95	12	0.15	-185.00	2195.00	4075	20221101	-48.96	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9173219	N	N	N	N
28	20231026	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	65	2	3.19	95121251	45967	548.40	2030	2175	1915	2650	1430	2040	2069.34	29.80	-4667	2193	2116	2068	1991	1943	2092	1967	770	610	2500	1380	5	1	30781224	648	-11.38	0.96	12	0.15	-185.00	2195.00	4075	20221101	-48.34	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.02	N	025440	2500	769 억	9173219	N	N	N	N
29	20231026	130338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	75	2	3.68	92637351	44787	534.32	2030	2175	1915	2650	1430	2040	2068.40	29.80	-3854	2193	2116	2068	1991	1943	2092	1967	770	610	2500	1380	5	1	30781224	651	-11.43	0.96	12	0.15	-185.00	2195.00	4075	20221101	-48.10	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9173219	N	N	N	N
30	20231026	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	55	2	2.70	88313331	42733	509.82	2030	2175	1915	2650	1430	2040	2066.63	29.80	-3676	2193	2116	2068	1991	1943	2092	1967	770	610	2500	1380	5	1	30781224	645	-11.32	0.95	12	0.14	-185.00	2195.00	4075	20221101	-48.59	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9173219	N	N	N	N
31	20231026	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	75	2	3.68	87119671	42165	503.04	2030	2175	1915	2650	1430	2040	2066.16	29.80	-3525	2193	2116	2068	1991	1943	2092	1967	770	610	2500	1380	5	1	30781224	651	-11.43	0.96	12	0.14	-185.00	2195.00	4075	20221101	-48.10	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9173219	N	N	N	N
32	20231026	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	35	2	1.72	55413661	27059	322.82	2030	2175	1915	2650	1430	2040	2047.88	29.80	-1344	2193	2116	2068	1991	1943	2092	1967	770	610	2500	1380	5	1	30781224	639	-11.22	0.95	12	0.09	-185.00	2195.00	4075	20221101	-49.08	1915	20231026	8.36	3720	-44.22	20230511	1915	8.36	20231026	3720	-44.22	20230511	581	257.14	20230103	0.02	N	025440	2500	769 억	9173219	N	N	N	N
33	20231026	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-30	5	-1.47	13649903	6832	81.51	2030	2030	1915	2650	1430	2040	1997.94	29.80	-195	2193	2116	2068	1991	1943	2092	1967	770	610	2500	1380	5	1	30781224	619	-10.86	0.92	12	0.02	-185.00	2195.00	4075	20221101	-50.67	1915	20231026	4.96	3720	-45.97	20230511	1915	4.96	20231026	3720	-45.97	20230511	581	245.96	20230103	0.02	N	025440	2500	769 억	9173219	N	N	N	N
34	20231025	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-15	5	-0.73	16944150	8216	28.24	2055	2145	2020	2670	1440	2055	2062.34	29.80	-428	2155	2104	2034	1983	1913	2070	1949	770	615	2500	1390	5	1	30781224	628	-11.03	0.93	12	0.03	-185.00	2195.00	4075	20221101	-49.94	1964	20231024	3.87	3720	-45.16	20230511	1964	3.87	20231024	3720	-45.16	20230511	581	251.12	20230103	0.02	N	025440	2500	769 억	9173647	N	N	N	N
35	20231025	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-5	5	-0.24	15466115	7491	25.75	2055	2145	2035	2670	1440	2055	2064.63	29.80	170	2155	2104	2034	1983	1913	2070	1949	770	615	2500	1390	5	1	30781224	631	-11.08	0.93	12	0.02	-185.00	2195.00	4075	20221101	-49.69	1964	20231024	4.38	3720	-44.89	20230511	1964	4.38	20231024	3720	-44.89	20230511	581	252.84	20230103	0.02	N	025440	2500	769 억	9173647	N	N	N	N
36	20231025	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	5	2	0.24	10456930	5038	17.32	2055	2145	2040	2670	1440	2055	2075.61	29.80	-663	2155	2104	2034	1983	1913	2070	1949	770	615	2500	1390	5	1	30781224	634	-11.14	0.94	12	0.02	-185.00	2195.00	4075	20221101	-49.45	1964	20231024	4.89	3720	-44.62	20230511	1964	4.89	20231024	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9173647	N	N	N	N
37	20231025	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	10	2	0.49	8273035	3978	13.67	2055	2145	2040	2670	1440	2055	2079.70	29.80	-633	2155	2104	2034	1983	1913	2070	1949	770	615	2500	1390	5	1	30781224	636	-11.16	0.94	12	0.01	-185.00	2195.00	4075	20221101	-49.33	1964	20231024	5.14	3720	-44.49	20230511	1964	5.14	20231024	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9173647	N	N	N	N
38	20231025	120337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	25	2	1.22	6728130	3228	11.10	2055	2145	2055	2670	1440	2055	2084.30	29.80	-650	2155	2104	2034	1983	1913	2070	1949	770	615	2500	1390	5	1	30781224	640	-11.24	0.95	12	0.01	-185.00	2195.00	4075	20221101	-48.96	1964	20231024	5.91	3720	-44.09	20230511	1964	5.91	20231024	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9173647	N	N	N	N
39	20231025	110337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	45	2	2.19	5951485	2853	9.81	2055	2145	2055	2670	1440	2055	2086.04	29.80	-691	2155	2104	2034	1983	1913	2070	1949	770	615	2500	1390	5	1	30781224	646	-11.35	0.96	12	0.01	-185.00	2195.00	4075	20221101	-48.47	1964	20231024	6.92	3720	-43.55	20230511	1964	6.92	20231024	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9173647	N	N	N	N
40	20231025	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	45	2	2.19	5649265	2709	9.31	2055	2145	2055	2670	1440	2055	2085.37	29.80	-712	2155	2104	2034	1983	1913	2070	1949	770	615	2500	1390	5	1	30781224	646	-11.35	0.96	12	0.01	-185.00	2195.00	4075	20221101	-48.47	1964	20231024	6.92	3720	-43.55	20230511	1964	6.92	20231024	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9173647	N	N	N	N
41	20231025	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	0	3	0.00	2449560	1192	4.10	2055	2055	2055	2670	1440	2055	2055.00	29.80	-363	2155	2104	2034	1983	1913	2070	1949	770	615	2500	1390	5	1	30781224	633	-11.11	0.94	12	0.00	-185.00	2195.00	4075	20221101	-49.57	1964	20231024	4.63	3720	-44.76	20230511	1964	4.63	20231024	3720	-44.76	20230511	581	253.70	20230103	0.02	N	025440	2500	769 억	9173647	N	N	N	N
42	20231024	160332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	40	2	1.99	58094735	29086	111.47	2060	2085	1964	2615	1415	2015	1997.34	29.81	-2508	2261	2137	2076	1952	1891	2107	1922	770	600	2500	1370	5	1	30781224	633	-11.11	0.94	12	0.09	-185.00	2195.00	4075	20221101	-49.57	1964	20231024	4.63	3720	-44.76	20230511	1964	4.63	20231024	3720	-44.76	20230511	581	253.70	20230103	0.02	N	025440	2500	769 억	9176155	N	N	N	N
43	20231024	150336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-10	5	-0.50	50498610	25343	97.13	2060	2085	1964	2615	1415	2015	1992.61	29.81	-2195	2261	2137	2076	1952	1891	2107	1922	770	600	2500	1370	5	1	30781224	617	-10.84	0.91	12	0.08	-185.00	2195.00	4075	20221101	-50.80	1964	20231024	2.09	3720	-46.10	20230511	1964	2.09	20231024	3720	-46.10	20230511	581	245.09	20230103	0.02	N	025440	2500	769 억	9176155	N	N	N	N
44	20231024	140330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1995	-20	5	-0.99	49365652	24776	94.95	2060	2085	1964	2615	1415	2015	1992.48	29.81	-2493	2261	2137	2076	1952	1891	2107	1922	770	600	2500	1370	1	1	30781224	614	-10.78	0.91	12	0.08	-185.00	2195.00	4075	20221101	-51.04	1964	20231024	1.58	3720	-46.37	20230511	1964	1.58	20231024	3720	-46.37	20230511	581	243.37	20230103	0.02	N	025440	2500	769 억	9176155	N	N	N	N
45	20231024	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1982	-33	5	-1.64	35051593	17559	67.29	2060	2085	1964	2615	1415	2015	1996.22	29.81	-597	2261	2137	2076	1952	1891	2107	1922	770	600	2500	1370	1	1	30781224	610	-10.71	0.90	12	0.06	-185.00	2195.00	4075	20221101	-51.36	1964	20231024	0.92	3720	-46.72	20230511	1964	0.92	20231024	3720	-46.72	20230511	581	241.14	20230103	0.02	N	025440	2500	769 억	9176155	N	N	N	N
46	20231024	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1982	-33	5	-1.64	29951605	14972	57.38	2060	2085	1964	2615	1415	2015	2000.51	29.81	-612	2261	2137	2076	1952	1891	2107	1922	770	600	2500	1370	1	1	30781224	610	-10.71	0.90	12	0.05	-185.00	2195.00	4075	20221101	-51.36	1964	20231024	0.92	3720	-46.72	20230511	1964	0.92	20231024	3720	-46.72	20230511	581	241.14	20230103	0.02	N	025440	2500	769 억	9176155	N	N	N	N
47	20231024	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1965	-50	5	-2.48	27148165	13547	51.92	2060	2085	1964	2615	1415	2015	2004.00	29.81	-941	2261	2137	2076	1952	1891	2107	1922	770	600	2500	1370	1	1	30781224	605	-10.62	0.90	12	0.04	-185.00	2195.00	4075	20221101	-51.78	1964	20231024	0.05	3720	-47.18	20230511	1964	0.05	20231024	3720	-47.18	20230511	581	238.21	20230103	0.02	N	025440	2500	769 억	9176155	N	N	N	N
48	20231024	100332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1998	-17	5	-0.84	16471391	8173	31.32	2060	2085	1998	2615	1415	2015	2015.34	29.81	1824	2261	2137	2076	1952	1891	2107	1922	770	600	2500	1370	1	1	30781224	615	-10.80	0.91	12	0.03	-185.00	2195.00	4075	20221101	-50.97	1998	20231024	0.00	3720	-46.29	20230511	1998	0.00	20231024	3720	-46.29	20230511	581	243.89	20230103	0.02	N	025440	2500	769 억	9176155	N	N	N	N
49	20231024	090334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	45	2	2.23	22660	11	0.04	2060	2060	2060	2615	1415	2015	2060.00	29.81	0	2261	2137	2076	1952	1891	2107	1922	770	600	2500	1370	5	1	30781224	634	-11.14	0.94	12	0.00	-185.00	2195.00	4075	20221101	-49.45	2010	20231020	2.49	3720	-44.62	20230511	2010	2.49	20231020	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9176155	N	N	N	N
50	20231023	160330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	-90	5	-4.28	53840850	26093	111.74	2085	2200	2015	2735	1475	2105	2063.79	29.82	-2075	2241	2172	2091	2022	1941	2132	1982	770	630	2500	1430	5	1	30781224	620	-10.89	0.92	12	0.08	-185.00	2195.00	4075	20221101	-50.55	2010	20231020	0.25	3720	-45.83	20230511	2010	0.25	20231020	3720	-45.83	20230511	581	246.82	20230103	0.02	N	025440	2500	769 억	9178230	N	N	N	N
51	20231023	150329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-75	5	-3.56	49421570	23904	102.36	2085	2200	2015	2735	1475	2105	2067.50	29.82	-1185	2241	2172	2091	2022	1941	2132	1982	770	630	2500	1430	5	1	30781224	625	-10.97	0.92	12	0.08	-185.00	2195.00	4075	20221101	-50.18	2010	20231020	1.00	3720	-45.43	20230511	2010	1.00	20231020	3720	-45.43	20230511	581	249.40	20230103	0.02	N	025440	2500	769 억	9178230	N	N	N	N
52	20231023	140332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-70	5	-3.33	47367465	22894	98.04	2085	2200	2015	2735	1475	2105	2068.99	29.82	-907	2241	2172	2091	2022	1941	2132	1982	770	630	2500	1430	5	1	30781224	626	-11.00	0.93	12	0.07	-185.00	2195.00	4075	20221101	-50.06	2010	20231020	1.24	3720	-45.30	20230511	2010	1.24	20231020	3720	-45.30	20230511	581	250.26	20230103	0.02	N	025440	2500	769 억	9178230	N	N	N	N
53	20231023	130331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-30	5	-1.43	40988610	19796	84.77	2085	2200	2015	2735	1475	2105	2070.55	29.82	96	2241	2172	2091	2022	1941	2132	1982	770	630	2500	1430	5	1	30781224	639	-11.22	0.95	12	0.06	-185.00	2195.00	4075	20221101	-49.08	2010	20231020	3.23	3720	-44.22	20230511	2010	3.23	20231020	3720	-44.22	20230511	581	257.14	20230103	0.02	N	025440	2500	769 억	9178230	N	N	N	N
54	20231023	120329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-15	5	-0.71	38440515	18570	79.52	2085	2200	2015	2735	1475	2105	2070.03	29.82	1103	2241	2172	2091	2022	1941	2132	1982	770	630	2500	1430	5	1	30781224	643	-11.30	0.95	12	0.06	-185.00	2195.00	4075	20221101	-48.71	2010	20231020	3.98	3720	-43.82	20230511	2010	3.98	20231020	3720	-43.82	20230511	581	259.72	20230103	0.02	N	025440	2500	769 억	9178230	N	N	N	N
55	20231023	110329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-50	5	-2.38	34194120	16529	70.78	2085	2200	2015	2735	1475	2105	2068.73	29.82	1122	2241	2172	2091	2022	1941	2132	1982	770	630	2500	1430	5	1	30781224	633	-11.11	0.94	12	0.05	-185.00	2195.00	4075	20221101	-49.57	2010	20231020	2.24	3720	-44.76	20230511	2010	2.24	20231020	3720	-44.76	20230511	581	253.70	20230103	0.02	N	025440	2500	769 억	9178230	N	N	N	N
56	20231023	100327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-50	5	-2.38	16737730	8035	34.41	2085	2200	2015	2735	1475	2105	2083.10	29.82	1373	2241	2172	2091	2022	1941	2132	1982	770	630	2500	1430	5	1	30781224	633	-11.11	0.94	12	0.03	-185.00	2195.00	4075	20221101	-49.57	2010	20231020	2.24	3720	-44.76	20230511	2010	2.24	20231020	3720	-44.76	20230511	581	253.70	20230103	0.02	N	025440	2500	769 억	9178230	N	N	N	N
57	20231023	090334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-35	5	-1.66	35415	17	0.07	2085	2085	2070	2735	1475	2105	2083.24	29.82	-2	2241	2172	2091	2022	1941	2132	1982	770	630	2500	1430	5	1	30781224	637	-11.19	0.94	12	0.00	-185.00	2195.00	4075	20221101	-49.20	2010	20231020	2.99	3720	-44.35	20230511	2010	2.99	20231020	3720	-44.35	20230511	581	256.28	20230103	0.02	N	025440	2500	769 억	9178230	N	N	N	N
58	20231020	160330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-75	5	-3.44	46557660	22349	193.90	2160	2160	2010	2830	1530	2180	2083.20	29.83	-2301	2203	2191	2168	2156	2133	2197	2162	770	650	2500	1480	5	1	30781224	648	-11.38	0.96	12	0.07	-185.00	2195.00	4075	20221101	-48.34	2010	20231020	4.73	3720	-43.41	20230511	2010	4.73	20231020	3720	-43.41	20230511	581	262.31	20230103	0.02	N	025440	2500	769 억	9180531	N	N	N	N
59	20231020	150329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-120	5	-5.50	42900100	20591	178.65	2160	2160	2010	2830	1530	2180	2083.44	29.83	-2267	2203	2191	2168	2156	2133	2197	2162	770	650	2500	1480	5	1	30781224	634	-11.14	0.94	12	0.07	-185.00	2195.00	4075	20221101	-49.45	2010	20231020	2.49	3720	-44.62	20230511	2010	2.49	20231020	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9180531	N	N	N	N
60	20231020	140331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-80	5	-3.67	35510700	17028	147.74	2160	2160	2010	2830	1530	2180	2085.43	29.83	-1388	2203	2191	2168	2156	2133	2197	2162	770	650	2500	1480	5	1	30781224	646	-11.35	0.96	12	0.06	-185.00	2195.00	4075	20221101	-48.47	2010	20231020	4.48	3720	-43.55	20230511	2010	4.48	20231020	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9180531	N	N	N	N
61	20231020	130322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-105	5	-4.82	30332940	14543	126.18	2160	2160	2010	2830	1530	2180	2085.74	29.83	-120	2203	2191	2168	2156	2133	2197	2162	770	650	2500	1480	5	1	30781224	639	-11.22	0.95	12	0.05	-185.00	2195.00	4075	20221101	-49.08	2010	20231020	3.23	3720	-44.22	20230511	2010	3.23	20231020	3720	-44.22	20230511	581	257.14	20230103	0.02	N	025440	2500	769 억	9180531	N	N	N	N
62	20231020	120327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-105	5	-4.82	18814545	8923	77.42	2160	2160	2075	2830	1530	2180	2108.54	29.83	-1320	2203	2191	2168	2156	2133	2197	2162	770	650	2500	1480	5	1	30781224	639	-11.22	0.95	12	0.03	-185.00	2195.00	4075	20221101	-49.08	2075	20231020	0.00	3720	-44.22	20230511	2075	0.00	20231020	3720	-44.22	20230511	581	257.14	20230103	0.02	N	025440	2500	769 억	9180531	N	N	N	N
63	20231020	110329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-70	5	-3.21	14782580	6991	60.65	2160	2160	2090	2830	1530	2180	2114.52	29.83	-1893	2203	2191	2168	2156	2133	2197	2162	770	650	2500	1480	5	1	30781224	649	-11.41	0.96	12	0.02	-185.00	2195.00	4075	20221101	-48.22	2090	20231020	0.96	3720	-43.28	20230511	2090	0.96	20231020	3720	-43.28	20230511	581	263.17	20230103	0.02	N	025440	2500	769 억	9180531	N	N	N	N
64	20231020	100327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-55	5	-2.52	4878310	2287	19.84	2160	2160	2110	2830	1530	2180	2133.06	29.83	-1843	2203	2191	2168	2156	2133	2197	2162	770	650	2500	1480	5	1	30781224	654	-11.49	0.97	12	0.01	-185.00	2195.00	4075	20221101	-47.85	2110	20231020	0.71	3720	-42.88	20230511	2110	0.71	20231020	3720	-42.88	20230511	581	265.75	20230103	0.02	N	025440	2500	769 억	9180531	N	N	N	N
65	20231020	090329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-30	5	-1.38	190010	88	0.76	2160	2160	2150	2830	1530	2180	2159.20	29.83	-13	2203	2191	2168	2156	2133	2197	2162	770	650	2500	1480	5	1	30781224	662	-11.62	0.98	12	0.00	-185.00	2195.00	4075	20221101	-47.24	2140	20231004	0.47	3720	-42.20	20230511	2140	0.47	20231004	3720	-42.20	20230511	581	270.05	20230103	0.02	N	025440	2500	769 억	9180531	N	N	N	N
66	20231019	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-5	5	-0.23	24918675	11525	84.23	2150	2180	2145	2840	1530	2185	2162.14	29.83	-386	2251	2217	2191	2157	2131	2205	2145	770	655	2500	1480	5	1	30781224	671	-11.78	0.99	12	0.04	-185.00	2195.00	4075	20221101	-46.50	2140	20231004	1.87	3720	-41.40	20230511	2140	1.87	20231004	3720	-41.40	20230511	581	275.22	20230103	0.02	N	025440	2500	769 억	9180917	N	N	N	N
67	20231019	150325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-15	5	-0.69	24224970	11206	81.90	2150	2180	2145	2840	1530	2185	2161.79	29.83	-385	2251	2217	2191	2157	2131	2205	2145	770	655	2500	1480	5	1	30781224	668	-11.73	0.99	12	0.04	-185.00	2195.00	4075	20221101	-46.75	2140	20231004	1.40	3720	-41.67	20230511	2140	1.40	20231004	3720	-41.67	20230511	581	273.49	20230103	0.02	N	025440	2500	769 억	9180917	N	N	N	N
68	20231019	140326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-15	5	-0.69	18166105	8414	61.49	2150	2180	2145	2840	1530	2185	2159.03	29.83	-385	2251	2217	2191	2157	2131	2205	2145	770	655	2500	1480	5	1	30781224	668	-11.73	0.99	12	0.03	-185.00	2195.00	4075	20221101	-46.75	2140	20231004	1.40	3720	-41.67	20230511	2140	1.40	20231004	3720	-41.67	20230511	581	273.49	20230103	0.02	N	025440	2500	769 억	9180917	N	N	N	N
69	20231019	130324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-10	5	-0.46	17036380	7894	57.69	2150	2180	2145	2840	1530	2185	2158.14	29.83	-383	2251	2217	2191	2157	2131	2205	2145	770	655	2500	1480	5	1	30781224	669	-11.76	0.99	12	0.03	-185.00	2195.00	4075	20221101	-46.63	2140	20231004	1.64	3720	-41.53	20230511	2140	1.64	20231004	3720	-41.53	20230511	581	274.35	20230103	0.02	N	025440	2500	769 억	9180917	N	N	N	N
70	20231019	120325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-15	5	-0.69	16973425	7865	57.48	2150	2180	2145	2840	1530	2185	2158.10	29.83	-359	2251	2217	2191	2157	2131	2205	2145	770	655	2500	1480	5	1	30781224	668	-11.73	0.99	12	0.03	-185.00	2195.00	4075	20221101	-46.75	2140	20231004	1.40	3720	-41.67	20230511	2140	1.40	20231004	3720	-41.67	20230511	581	273.49	20230103	0.02	N	025440	2500	769 억	9180917	N	N	N	N
71	20231019	110326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-15	5	-0.69	6423505	2973	21.73	2150	2180	2145	2840	1530	2185	2160.61	29.83	-358	2251	2217	2191	2157	2131	2205	2145	770	655	2500	1480	5	1	30781224	668	-11.73	0.99	12	0.01	-185.00	2195.00	4075	20221101	-46.75	2140	20231004	1.40	3720	-41.67	20230511	2140	1.40	20231004	3720	-41.67	20230511	581	273.49	20230103	0.02	N	025440	2500	769 억	9180917	N	N	N	N
72	20231019	100324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	-20	5	-0.92	4988555	2313	16.90	2150	2165	2145	2840	1530	2185	2156.75	29.83	-19	2251	2217	2191	2157	2131	2205	2145	770	655	2500	1480	5	1	30781224	666	-11.70	0.99	12	0.01	-185.00	2195.00	4075	20221101	-46.87	2140	20231004	1.17	3720	-41.80	20230511	2140	1.17	20231004	3720	-41.80	20230511	581	272.63	20230103	0.02	N	025440	2500	769 억	9180917	N	N	N	N
73	20231019	090327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	-40	5	-1.83	2071140	964	7.05	2150	2165	2145	2840	1530	2185	2148.49	29.83	-245	2251	2217	2191	2157	2131	2205	2145	770	655	2500	1480	5	1	30781224	660	-11.59	0.98	12	0.00	-185.00	2195.00	4075	20221101	-47.36	2140	20231004	0.23	3720	-42.34	20230511	2140	0.23	20231004	3720	-42.34	20230511	581	269.19	20230103	0.02	N	025440	2500	769 억	9180917	N	N	N	N
74	20231018	160327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-40	5	-1.80	29802065	13682	130.02	2225	2225	2165	2890	1560	2225	2178.20	29.84	-3365	2285	2255	2215	2185	2145	2270	2200	770	665	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.04	-185.00	2195.00	4075	20221101	-46.38	2140	20231004	2.10	3720	-41.26	20230511	2140	2.10	20231004	3720	-41.26	20230511	581	276.08	20230103	0.02	N	025440	2500	769 억	9184282	N	N	N	N
75	20231018	150323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-45	5	-2.02	29487430	13538	128.65	2225	2225	2165	2890	1560	2225	2178.12	29.84	-3364	2285	2255	2215	2185	2145	2270	2200	770	665	2500	1510	5	1	30781224	671	-11.78	0.99	12	0.04	-185.00	2195.00	4075	20221101	-46.50	2140	20231004	1.87	3720	-41.40	20230511	2140	1.87	20231004	3720	-41.40	20230511	581	275.22	20230103	0.02	N	025440	2500	769 억	9184282	N	N	N	N
76	20231018	140322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-40	5	-1.80	19980465	9156	87.01	2225	2225	2170	2890	1560	2225	2182.23	29.84	-3291	2285	2255	2215	2185	2145	2270	2200	770	665	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.38	2140	20231004	2.10	3720	-41.26	20230511	2140	2.10	20231004	3720	-41.26	20230511	581	276.08	20230103	0.02	N	025440	2500	769 억	9184282	N	N	N	N
77	20231018	130320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-40	5	-1.80	17278140	7921	75.27	2225	2225	2170	2890	1560	2225	2181.31	29.84	-3082	2285	2255	2215	2185	2145	2270	2200	770	665	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.38	2140	20231004	2.10	3720	-41.26	20230511	2140	2.10	20231004	3720	-41.26	20230511	581	276.08	20230103	0.02	N	025440	2500	769 억	9184282	N	N	N	N
78	20231018	120325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-50	5	-2.25	16268865	7457	70.86	2225	2225	2170	2890	1560	2225	2181.69	29.84	-3074	2285	2255	2215	2185	2145	2270	2200	770	665	2500	1510	5	1	30781224	669	-11.76	0.99	12	0.02	-185.00	2195.00	4075	20221101	-46.63	2140	20231004	1.64	3720	-41.53	20230511	2140	1.64	20231004	3720	-41.53	20230511	581	274.35	20230103	0.02	N	025440	2500	769 억	9184282	N	N	N	N
79	20231018	110323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-40	5	-1.80	9612395	4404	41.85	2225	2225	2170	2890	1560	2225	2182.65	29.84	-1757	2285	2255	2215	2185	2145	2270	2200	770	665	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.01	-185.00	2195.00	4075	20221101	-46.38	2140	20231004	2.10	3720	-41.26	20230511	2140	2.10	20231004	3720	-41.26	20230511	581	276.08	20230103	0.02	N	025440	2500	769 억	9184282	N	N	N	N
80	20231018	100324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-50	5	-2.25	5580145	2557	24.30	2225	2225	2175	2890	1560	2225	2182.30	29.84	-886	2285	2255	2215	2185	2145	2270	2200	770	665	2500	1510	5	1	30781224	669	-11.76	0.99	12	0.01	-185.00	2195.00	4075	20221101	-46.63	2140	20231004	1.64	3720	-41.53	20230511	2140	1.64	20231004	3720	-41.53	20230511	581	274.35	20230103	0.02	N	025440	2500	769 억	9184282	N	N	N	N
81	20231018	090322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	0	3	0.00	2225	1	0.01	2225	2225	2225	2890	1560	2225	2225.00	29.84	-1	2285	2255	2215	2185	2145	2270	2200	770	665	2500	1510	5	1	30781224	685	-12.03	1.01	12	0.00	-185.00	2195.00	4075	20221101	-45.40	2140	20231004	3.97	3720	-40.19	20230511	2140	3.97	20231004	3720	-40.19	20230511	581	282.96	20230103	0.02	N	025440	2500	769 억	9184282	N	N	N	N
82	20231017	160325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	15	2	0.68	23098200	10523	69.52	2220	2245	2175	2870	1550	2210	2195.02	29.84	493	2273	2241	2218	2186	2163	2257	2202	770	660	2500	1500	5	1	30781224	685	-12.03	1.01	12	0.03	-185.00	2195.00	4075	20221101	-45.40	2140	20231004	3.97	3720	-40.19	20230511	2140	3.97	20231004	3720	-40.19	20230511	581	282.96	20230103	0.02	N	025440	2500	769 억	9183789	N	N	N	N
83	20231017	150323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-10	5	-0.45	22761880	10370	68.51	2220	2245	2175	2870	1550	2210	2194.97	29.84	484	2273	2241	2218	2186	2163	2257	2202	770	660	2500	1500	5	1	30781224	677	-11.89	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.01	2140	20231004	2.80	3720	-40.86	20230511	2140	2.80	20231004	3720	-40.86	20230511	581	278.66	20230103	0.02	N	025440	2500	769 억	9183789	N	N	N	N
84	20231017	140324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-25	5	-1.13	21543665	9816	64.85	2220	2245	2175	2870	1550	2210	2194.75	29.84	748	2273	2241	2218	2186	2163	2257	2202	770	660	2500	1500	5	1	30781224	673	-11.81	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.38	2140	20231004	2.10	3720	-41.26	20230511	2140	2.10	20231004	3720	-41.26	20230511	581	276.08	20230103	0.02	N	025440	2500	769 억	9183789	N	N	N	N
85	20231017	130323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-10	5	-0.45	18751555	8538	56.40	2220	2245	2175	2870	1550	2210	2196.25	29.84	381	2273	2241	2218	2186	2163	2257	2202	770	660	2500	1500	5	1	30781224	677	-11.89	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.01	2140	20231004	2.80	3720	-40.86	20230511	2140	2.80	20231004	3720	-40.86	20230511	581	278.66	20230103	0.02	N	025440	2500	769 억	9183789	N	N	N	N
86	20231017	120323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-20	5	-0.90	17496875	7965	52.62	2220	2245	2175	2870	1550	2210	2196.72	29.84	279	2273	2241	2218	2186	2163	2257	2202	770	660	2500	1500	5	1	30781224	674	-11.84	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.26	2140	20231004	2.34	3720	-41.13	20230511	2140	2.34	20231004	3720	-41.13	20230511	581	276.94	20230103	0.02	N	025440	2500	769 억	9183789	N	N	N	N
87	20231017	110320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-15	5	-0.68	14109670	6415	42.38	2220	2245	2175	2870	1550	2210	2199.48	29.84	355	2273	2241	2218	2186	2163	2257	2202	770	660	2500	1500	5	1	30781224	676	-11.86	1.00	12	0.02	-185.00	2195.00	4075	20221101	-46.13	2140	20231004	2.57	3720	-40.99	20230511	2140	2.57	20231004	3720	-40.99	20230511	581	277.80	20230103	0.02	N	025440	2500	769 억	9183789	N	N	N	N
88	20231017	100320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-35	5	-1.58	6471150	2942	19.44	2220	2245	2175	2870	1550	2210	2199.58	29.84	17	2273	2241	2218	2186	2163	2257	2202	770	660	2500	1500	5	1	30781224	669	-11.76	0.99	12	0.01	-185.00	2195.00	4075	20221101	-46.63	2140	20231004	1.64	3720	-41.53	20230511	2140	1.64	20231004	3720	-41.53	20230511	581	274.35	20230103	0.02	N	025440	2500	769 억	9183789	N	N	N	N
89	20231017	090321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	35	2	1.58	13395	6	0.04	2220	2245	2220	2870	1550	2210	2232.50	29.84	0	2273	2241	2218	2186	2163	2257	2202	770	660	2500	1500	5	1	30781224	691	-12.14	1.02	12	0.00	-185.00	2195.00	4075	20221101	-44.91	2140	20231004	4.91	3720	-39.65	20230511	2140	4.91	20231004	3720	-39.65	20230511	581	286.40	20230103	0.02	N	025440	2500	769 억	9183789	N	N	N	N
90	20231016	160320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-40	5	-1.78	33378295	15136	179.81	2205	2250	2195	2925	1575	2250	2205.23	29.84	-763	2303	2276	2248	2221	2193	2262	2207	770	675	2500	1530	5	1	30781224	680	-11.95	1.01	12	0.05	-185.00	2195.00	4075	20221101	-45.77	2140	20231004	3.27	3720	-40.59	20230511	2140	3.27	20231004	3720	-40.59	20230511	581	280.38	20230103	0.02	N	025440	2500	769 억	9184552	N	N	N	N
91	20231016	150320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-45	5	-2.00	31767660	14407	171.15	2205	2250	2195	2925	1575	2250	2205.02	29.84	-743	2303	2276	2248	2221	2193	2262	2207	770	675	2500	1530	5	1	30781224	679	-11.92	1.00	12	0.05	-185.00	2195.00	4075	20221101	-45.89	2140	20231004	3.04	3720	-40.73	20230511	2140	3.04	20231004	3720	-40.73	20230511	581	279.52	20230103	0.02	N	025440	2500	769 억	9184552	N	N	N	N
92	20231016	140320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-45	5	-2.00	30844175	13988	166.17	2205	2250	2195	2925	1575	2250	2205.05	29.84	-857	2303	2276	2248	2221	2193	2262	2207	770	675	2500	1530	5	1	30781224	679	-11.92	1.00	12	0.05	-185.00	2195.00	4075	20221101	-45.89	2140	20231004	3.04	3720	-40.73	20230511	2140	3.04	20231004	3720	-40.73	20230511	581	279.52	20230103	0.02	N	025440	2500	769 억	9184552	N	N	N	N
93	20231016	130320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-45	5	-2.00	30267605	13727	163.07	2205	2250	2195	2925	1575	2250	2204.97	29.84	-738	2303	2276	2248	2221	2193	2262	2207	770	675	2500	1530	5	1	30781224	679	-11.92	1.00	12	0.04	-185.00	2195.00	4075	20221101	-45.89	2140	20231004	3.04	3720	-40.73	20230511	2140	3.04	20231004	3720	-40.73	20230511	581	279.52	20230103	0.02	N	025440	2500	769 억	9184552	N	N	N	N
94	20231016	120321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-35	5	-1.56	27957190	12677	150.59	2205	2250	2195	2925	1575	2250	2205.35	29.84	-562	2303	2276	2248	2221	2193	2262	2207	770	675	2500	1530	5	1	30781224	682	-11.97	1.01	12	0.04	-185.00	2195.00	4075	20221101	-45.64	2140	20231004	3.50	3720	-40.46	20230511	2140	3.50	20231004	3720	-40.46	20230511	581	281.24	20230103	0.02	N	025440	2500	769 억	9184552	N	N	N	N
95	20231016	110319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-30	5	-1.33	24768080	11229	133.39	2205	2250	2195	2925	1575	2250	2205.72	29.84	-555	2303	2276	2248	2221	2193	2262	2207	770	675	2500	1530	5	1	30781224	683	-12.00	1.01	12	0.04	-185.00	2195.00	4075	20221101	-45.52	2140	20231004	3.74	3720	-40.32	20230511	2140	3.74	20231004	3720	-40.32	20230511	581	282.10	20230103	0.02	N	025440	2500	769 억	9184552	N	N	N	N
96	20231016	100316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-45	5	-2.00	16271540	7376	87.62	2205	2250	2195	2925	1575	2250	2206.01	29.84	-707	2303	2276	2248	2221	2193	2262	2207	770	675	2500	1530	5	1	30781224	679	-11.92	1.00	12	0.02	-185.00	2195.00	4075	20221101	-45.89	2140	20231004	3.04	3720	-40.73	20230511	2140	3.04	20231004	3720	-40.73	20230511	581	279.52	20230103	0.02	N	025440	2500	769 억	9184552	N	N	N	N
97	20231016	090319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-45	5	-2.00	1018710	462	5.49	2205	2205	2205	2925	1575	2250	2205.00	29.84	242	2303	2276	2248	2221	2193	2262	2207	770	675	2500	1530	5	1	30781224	679	-11.92	1.00	12	0.00	-185.00	2195.00	4075	20221101	-45.89	2140	20231004	3.04	3720	-40.73	20230511	2140	3.04	20231004	3720	-40.73	20230511	581	279.52	20230103	0.02	N	025440	2500	769 억	9184552	N	N	N	N
98	20231012	160324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	50	2	2.26	43084665	18999	126.18	2235	2325	2220	2875	1555	2215	2267.73	29.84	489	2428	2321	2263	2156	2098	2375	2210	770	660	2500	1500	5	1	30781224	697	-12.24	1.03	12	0.06	-185.00	2195.00	4075	20221101	-44.42	2140	20231004	5.84	3720	-39.11	20230511	2140	5.84	20231004	3720	-39.11	20230511	581	289.85	20230103	0.02	N	025440	2500	769 억	9184254	N	N	N	N
99	20231012	150321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	50	2	2.26	42490385	18736	124.43	2235	2325	2220	2875	1555	2215	2267.85	29.84	490	2428	2321	2263	2156	2098	2375	2210	770	660	2500	1500	5	1	30781224	697	-12.24	1.03	12	0.06	-185.00	2195.00	4075	20221101	-44.42	2140	20231004	5.84	3720	-39.11	20230511	2140	5.84	20231004	3720	-39.11	20230511	581	289.85	20230103	0.02	N	025440	2500	769 억	9184254	N	N	N	N
100	20231012	140318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	65	2	2.93	17576855	7733	51.36	2235	2325	2220	2875	1555	2215	2272.97	29.84	485	2428	2321	2263	2156	2098	2375	2210	770	660	2500	1500	5	1	30781224	702	-12.32	1.04	12	0.03	-185.00	2195.00	4075	20221101	-44.05	2140	20231004	6.54	3720	-38.71	20230511	2140	6.54	20231004	3720	-38.71	20230511	581	292.43	20230103	0.02	N	025440	2500	769 억	9184254	N	N	N	N
101	20231012	130320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	65	2	2.93	9253930	4061	26.97	2235	2325	2220	2875	1555	2215	2278.73	29.84	126	2428	2321	2263	2156	2098	2375	2210	770	660	2500	1500	5	1	30781224	702	-12.32	1.04	12	0.01	-185.00	2195.00	4075	20221101	-44.05	2140	20231004	6.54	3720	-38.71	20230511	2140	6.54	20231004	3720	-38.71	20230511	581	292.43	20230103	0.02	N	025440	2500	769 억	9184254	N	N	N	N
102	20231012	120326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	75	2	3.39	7804285	3426	22.75	2235	2325	2220	2875	1555	2215	2277.96	29.84	103	2428	2321	2263	2156	2098	2375	2210	770	660	2500	1500	5	1	30781224	705	-12.38	1.04	12	0.01	-185.00	2195.00	4075	20221101	-43.80	2140	20231004	7.01	3720	-38.44	20230511	2140	7.01	20231004	3720	-38.44	20230511	581	294.15	20230103	0.02	N	025440	2500	769 억	9184254	N	N	N	N
103	20231012	110324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	70	2	3.16	6628750	2912	19.34	2235	2325	2220	2875	1555	2215	2276.36	29.84	-52	2428	2321	2263	2156	2098	2375	2210	770	660	2500	1500	5	1	30781224	703	-12.35	1.04	12	0.01	-185.00	2195.00	4075	20221101	-43.93	2140	20231004	6.78	3720	-38.58	20230511	2140	6.78	20231004	3720	-38.58	20230511	581	293.29	20230103	0.02	N	025440	2500	769 억	9184254	N	N	N	N
104	20231012	100323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	40	2	1.81	1839550	812	5.39	2235	2325	2220	2875	1555	2215	2265.46	29.84	-145	2428	2321	2263	2156	2098	2375	2210	770	660	2500	1500	5	1	30781224	694	-12.19	1.03	12	0.00	-185.00	2195.00	4075	20221101	-44.66	2140	20231004	5.37	3720	-39.38	20230511	2140	5.37	20231004	3720	-39.38	20230511	581	288.12	20230103	0.02	N	025440	2500	769 억	9184254	N	N	N	N
105	20231012	090324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	20	2	0.90	2235	1	0.01	2235	2235	2235	2875	1555	2215	2235.00	29.84	0	2428	2321	2263	2156	2098	2375	2210	770	660	2500	1500	5	1	30781224	688	-12.08	1.02	12	0.00	-185.00	2195.00	4075	20221101	-45.15	2140	20231004	4.44	3720	-39.92	20230511	2140	4.44	20231004	3720	-39.92	20230511	581	284.68	20230103	0.02	N	025440	2500	769 억	9184254	N	N	N	N
106	20231011	160320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	20	2	0.91	33913705	15057	63.79	2210	2370	2205	2850	1540	2195	2252.35	29.84	570	2298	2246	2213	2161	2128	2272	2187	770	655	2500	1490	5	1	30781224	682	-11.97	1.01	12	0.05	-185.00	2195.00	4075	20221101	-45.64	2140	20231004	3.50	3720	-40.46	20230511	2140	3.50	20231004	3720	-40.46	20230511	581	281.24	20230103	0.02	N	025440	2500	769 억	9183684	N	N	N	N
107	20231011	150321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	40	2	1.82	28516535	12621	53.47	2210	2370	2205	2850	1540	2195	2259.45	29.84	1954	2298	2246	2213	2161	2128	2272	2187	770	655	2500	1490	5	1	30781224	688	-12.08	1.02	12	0.04	-185.00	2195.00	4075	20221101	-45.15	2140	20231004	4.44	3720	-39.92	20230511	2140	4.44	20231004	3720	-39.92	20230511	581	284.68	20230103	0.02	N	025440	2500	769 억	9183684	N	N	N	N
108	20231011	140325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	35	2	1.59	27208365	12034	50.98	2210	2370	2205	2850	1540	2195	2260.96	29.84	1990	2298	2246	2213	2161	2128	2272	2187	770	655	2500	1490	5	1	30781224	686	-12.05	1.02	12	0.04	-185.00	2195.00	4075	20221101	-45.28	2140	20231004	4.21	3720	-40.05	20230511	2140	4.21	20231004	3720	-40.05	20230511	581	283.82	20230103	0.02	N	025440	2500	769 억	9183684	N	N	N	N
109	20231011	130319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	55	2	2.51	26333475	11642	49.32	2210	2370	2205	2850	1540	2195	2261.94	29.84	1988	2298	2246	2213	2161	2128	2272	2187	770	655	2500	1490	5	1	30781224	693	-12.16	1.03	12	0.04	-185.00	2195.00	4075	20221101	-44.79	2140	20231004	5.14	3720	-39.52	20230511	2140	5.14	20231004	3720	-39.52	20230511	581	287.26	20230103	0.02	N	025440	2500	769 억	9183684	N	N	N	N
110	20231011	120325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	65	2	2.96	21292385	9383	39.75	2210	2370	2205	2850	1540	2195	2269.25	29.84	1928	2298	2246	2213	2161	2128	2272	2187	770	655	2500	1490	5	1	30781224	696	-12.22	1.03	12	0.03	-185.00	2195.00	4075	20221101	-44.54	2140	20231004	5.61	3720	-39.25	20230511	2140	5.61	20231004	3720	-39.25	20230511	581	288.98	20230103	0.02	N	025440	2500	769 억	9183684	N	N	N	N
111	20231011	110321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	65	2	2.96	20367690	8969	38.00	2210	2370	2205	2850	1540	2195	2270.90	29.84	1764	2298	2246	2213	2161	2128	2272	2187	770	655	2500	1490	5	1	30781224	696	-12.22	1.03	12	0.03	-185.00	2195.00	4075	20221101	-44.54	2140	20231004	5.61	3720	-39.25	20230511	2140	5.61	20231004	3720	-39.25	20230511	581	288.98	20230103	0.02	N	025440	2500	769 억	9183684	N	N	N	N
112	20231011	100320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	95	2	4.33	14694775	6455	27.35	2210	2370	2205	2850	1540	2195	2276.49	29.84	488	2298	2246	2213	2161	2128	2272	2187	770	655	2500	1490	5	1	30781224	705	-12.38	1.04	12	0.02	-185.00	2195.00	4075	20221101	-43.80	2140	20231004	7.01	3720	-38.44	20230511	2140	7.01	20231004	3720	-38.44	20230511	581	294.15	20230103	0.02	N	025440	2500	769 억	9183684	N	N	N	N
113	20231011	090321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	15	2	0.68	1520480	688	2.91	2210	2210	2210	2850	1540	2195	2210.00	29.84	0	2298	2246	2213	2161	2128	2272	2187	770	655	2500	1490	5	1	30781224	680	-11.95	1.01	12	0.00	-185.00	2195.00	4075	20221101	-45.77	2140	20231004	3.27	3720	-40.59	20230511	2140	3.27	20231004	3720	-40.59	20230511	581	280.38	20230103	0.02	N	025440	2500	769 억	9183684	N	N	N	N
114	20231010	160318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	25	2	1.15	52024025	23486	90.36	2180	2265	2180	2820	1520	2170	2215.11	29.83	394	2243	2206	2173	2136	2103	2190	2120	770	650	2500	1470	5	1	30781224	676	-11.86	1.00	12	0.08	-185.00	2195.00	4075	20221101	-46.13	2140	20231004	2.57	3720	-40.99	20230511	2140	2.57	20231004	3720	-40.99	20230511	581	277.80	20230103	0.02	N	025440	2500	769 억	9183290	N	N	N	N
115	20231010	150318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	25	2	1.15	51092725	23061	88.73	2180	2265	2180	2820	1520	2170	2215.55	29.83	403	2243	2206	2173	2136	2103	2190	2120	770	650	2500	1470	5	1	30781224	676	-11.86	1.00	12	0.07	-185.00	2195.00	4075	20221101	-46.13	2140	20231004	2.57	3720	-40.99	20230511	2140	2.57	20231004	3720	-40.99	20230511	581	277.80	20230103	0.02	N	025440	2500	769 억	9183290	N	N	N	N
116	20231010	140317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	45	2	2.07	43542535	19631	75.53	2180	2265	2180	2820	1520	2170	2218.05	29.83	664	2243	2206	2173	2136	2103	2190	2120	770	650	2500	1470	5	1	30781224	682	-11.97	1.01	12	0.06	-185.00	2195.00	4075	20221101	-45.64	2140	20231004	3.50	3720	-40.46	20230511	2140	3.50	20231004	3720	-40.46	20230511	581	281.24	20230103	0.02	N	025440	2500	769 억	9183290	N	N	N	N
117	20231010	130317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	60	2	2.76	41774895	18832	72.46	2180	2265	2180	2820	1520	2170	2218.29	29.83	716	2243	2206	2173	2136	2103	2190	2120	770	650	2500	1470	5	1	30781224	686	-12.05	1.02	12	0.06	-185.00	2195.00	4075	20221101	-45.28	2140	20231004	4.21	3720	-40.05	20230511	2140	4.21	20231004	3720	-40.05	20230511	581	283.82	20230103	0.02	N	025440	2500	769 억	9183290	N	N	N	N
118	20231010	120317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	45	2	2.07	34886820	15725	60.50	2180	2265	2180	2820	1520	2170	2218.56	29.83	754	2243	2206	2173	2136	2103	2190	2120	770	650	2500	1470	5	1	30781224	682	-11.97	1.01	12	0.05	-185.00	2195.00	4075	20221101	-45.64	2140	20231004	3.50	3720	-40.46	20230511	2140	3.50	20231004	3720	-40.46	20230511	581	281.24	20230103	0.02	N	025440	2500	769 억	9183290	N	N	N	N
119	20231010	110310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	75	2	3.46	33530930	15115	58.15	2180	2265	2180	2820	1520	2170	2218.39	29.83	744	2243	2206	2173	2136	2103	2190	2120	770	650	2500	1470	5	1	30781224	691	-12.14	1.02	12	0.05	-185.00	2195.00	4075	20221101	-44.91	2140	20231004	4.91	3720	-39.65	20230511	2140	4.91	20231004	3720	-39.65	20230511	581	286.40	20230103	0.02	N	025440	2500	769 억	9183290	N	N	N	N
120	20231010	100314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	75	2	3.46	29355745	13250	50.98	2180	2265	2180	2820	1520	2170	2215.53	29.83	1131	2243	2206	2173	2136	2103	2190	2120	770	650	2500	1470	5	1	30781224	691	-12.14	1.02	12	0.04	-185.00	2195.00	4075	20221101	-44.91	2140	20231004	4.91	3720	-39.65	20230511	2140	4.91	20231004	3720	-39.65	20230511	581	286.40	20230103	0.02	N	025440	2500	769 억	9183290	N	N	N	N
121	20231010	090316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	10	2	0.46	1007160	462	1.78	2180	2180	2180	2820	1520	2170	2180.00	29.83	-60	2243	2206	2173	2136	2103	2190	2120	770	650	2500	1470	5	1	30781224	671	-11.78	0.99	12	0.00	-185.00	2195.00	4075	20221101	-46.50	2140	20231004	1.87	3720	-41.40	20230511	2140	1.87	20231004	3720	-41.40	20230511	581	275.22	20230103	0.02	N	025440	2500	769 억	9183290	N	N	N	N
122	20231006	160317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-20	5	-0.91	56084150	25991	281.56	2195	2210	2140	2845	1535	2190	2157.83	29.84	-1920	2320	2255	2200	2135	2080	2287	2167	770	655	2500	1480	5	1	30781224	668	-11.73	0.99	12	0.08	-185.00	2195.00	4075	20221101	-46.75	2140	20231006	1.40	3720	-41.67	20230511	2140	1.40	20231006	3720	-41.67	20230511	581	273.49	20230103	0.02	N	025440	2500	769 억	9185210	N	N	N	N
123	20231006	150312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-15	5	-0.68	52810635	24474	265.13	2195	2210	2140	2845	1535	2190	2157.83	29.84	-1952	2320	2255	2200	2135	2080	2287	2167	770	655	2500	1480	5	1	30781224	669	-11.76	0.99	12	0.08	-185.00	2195.00	4075	20221101	-46.63	2140	20231006	1.64	3720	-41.53	20230511	2140	1.64	20231006	3720	-41.53	20230511	581	274.35	20230103	0.02	N	025440	2500	769 억	9185210	N	N	N	N
124	20231006	140312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	-50	5	-2.28	28300005	13106	141.98	2195	2210	2140	2845	1535	2190	2159.32	29.84	2005	2320	2255	2200	2135	2080	2287	2167	770	655	2500	1480	5	1	30781224	659	-11.57	0.97	12	0.04	-185.00	2195.00	4075	20221101	-47.48	2140	20231006	0.00	3720	-42.47	20230511	2140	0.00	20231006	3720	-42.47	20230511	581	268.33	20230103	0.02	N	025440	2500	769 억	9185210	N	N	N	N
125	20231006	130311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-5	5	-0.23	10606815	4867	52.72	2195	2210	2170	2845	1535	2190	2179.33	29.84	-488	2320	2255	2200	2135	2080	2287	2167	770	655	2500	1480	5	1	30781224	673	-11.81	1.00	12	0.02	-185.00	2195.00	4075	20221101	-46.38	2140	20231004	2.10	3720	-41.26	20230511	2140	2.10	20231004	3720	-41.26	20230511	581	276.08	20230103	0.02	N	025440	2500	769 억	9185210	N	N	N	N
126	20231006	120309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-15	5	-0.68	9032275	4144	44.89	2195	2210	2170	2845	1535	2190	2179.60	29.84	-289	2320	2255	2200	2135	2080	2287	2167	770	655	2500	1480	5	1	30781224	669	-11.76	0.99	12	0.01	-185.00	2195.00	4075	20221101	-46.63	2140	20231004	1.64	3720	-41.53	20230511	2140	1.64	20231004	3720	-41.53	20230511	581	274.35	20230103	0.02	N	025440	2500	769 억	9185210	N	N	N	N
127	20231006	110307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	0	3	0.00	2209915	1008	10.92	2195	2210	2170	2845	1535	2190	2192.38	29.84	-220	2320	2255	2200	2135	2080	2287	2167	770	655	2500	1480	5	1	30781224	674	-11.84	1.00	12	0.00	-185.00	2195.00	4075	20221101	-46.26	2140	20231004	2.34	3720	-41.13	20230511	2140	2.34	20231004	3720	-41.13	20230511	581	276.94	20230103	0.02	N	025440	2500	769 억	9185210	N	N	N	N
128	20231006	100309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	15	2	0.68	610840	277	3.00	2195	2210	2170	2845	1535	2190	2205.20	29.84	-108	2320	2255	2200	2135	2080	2287	2167	770	655	2500	1480	5	1	30781224	679	-11.92	1.00	12	0.00	-185.00	2195.00	4075	20221101	-45.89	2140	20231004	3.04	3720	-40.73	20230511	2140	3.04	20231004	3720	-40.73	20230511	581	279.52	20230103	0.02	N	025440	2500	769 억	9185210	N	N	N	N
129	20231006	090305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	20	2	0.91	15395	7	0.08	2195	2210	2170	2845	1535	2190	2199.29	29.84	-1	2320	2255	2200	2135	2080	2287	2167	770	655	2500	1480	5	1	30781224	680	-11.95	1.01	12	0.00	-185.00	2195.00	4075	20221101	-45.77	2140	20231004	3.27	3720	-40.59	20230511	2140	3.27	20231004	3720	-40.59	20230511	581	280.38	20230103	0.02	N	025440	2500	769 억	9185210	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History