KissMeData/025440/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160410	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	302	268	243	209	184	285	226	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24395451	N	N	N	N
3	20241031	150414	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	302	268	243	209	184	285	226	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24395451	N	N	N	N
4	20241031	140414	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	302	268	243	209	184	285	226	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24395451	N	N	N	N
5	20241031	130412	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	302	268	243	209	184	285	226	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24395451	N	N	N	N
6	20241031	120413	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	302	268	243	209	184	285	226	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24395451	N	N	N	N
7	20241031	110414	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	302	268	243	209	184	285	226	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24395451	N	N	N	N
8	20241031	100414	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	302	268	243	209	184	285	226	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24395451	N	N	N	N
9	20241031	090413	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	302	268	243	209	184	285	226	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24395451	N	N	N	N
10	20241030	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	5	2	2.17	3866068517	15235074	1228.35	228	277	218	299	161	230	253.90	15.78	111869	258	243	235	220	212	240	217	770	69	500	130	1	1	153906120	362	47.00	0.52	12	9.90	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억	24284242	N	N	N	N
11	20241030	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	248	18	2	7.83	3368070987	13142082	1059.60	228	277	218	299	161	230	256.28	15.78	-40082	258	243	235	220	212	240	217	770	69	500	130	1	1	153906120	382	49.60	0.55	12	8.54	5.00	452.00	502	20240408	-50.60	203	20241011	22.17	502	-50.60	20240408	203	22.17	20241011	2510	-90.12	20240408	203	22.17	20241011	0.01	N	025440	500	769 억	24284242	N	N	N	N
12	20241030	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	263	33	2	14.35	1434778098	5578625	449.79	228	277	218	299	161	230	257.19	15.78	-17372	258	243	235	220	212	240	217	770	69	500	130	1	1	153906120	405	52.60	0.58	12	3.62	5.00	452.00	502	20240408	-47.61	203	20241011	29.56	502	-47.61	20240408	203	29.56	20241011	2510	-89.52	20240408	203	29.56	20241011	0.01	N	025440	500	769 억	24284242	N	N	N	N
13	20241030	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	0	3	0.00	170456284	754750	60.85	228	233	218	299	161	230	225.84	15.78	24784	258	243	235	220	212	240	217	770	69	500	130	1	1	153906120	354	46.00	0.51	12	0.49	5.00	452.00	502	20240408	-54.18	203	20241011	13.30	502	-54.18	20240408	203	13.30	20241011	2510	-90.84	20240408	203	13.30	20241011	0.01	N	025440	500	769 억	24284242	N	N	N	N
14	20241030	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	227	-3	5	-1.30	127700673	569073	45.88	228	233	218	299	161	230	224.40	15.78	54899	258	243	235	220	212	240	217	770	69	500	130	1	1	153906120	349	45.40	0.50	12	0.37	5.00	452.00	502	20240408	-54.78	203	20241011	11.82	502	-54.78	20240408	203	11.82	20241011	2510	-90.96	20240408	203	11.82	20241011	0.01	N	025440	500	769 억	24284242	N	N	N	N
15	20241030	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	229	-1	5	-0.43	113142243	504995	40.72	228	233	218	299	161	230	224.05	15.78	60401	258	243	235	220	212	240	217	770	69	500	130	1	1	153906120	352	45.80	0.51	12	0.33	5.00	452.00	502	20240408	-54.38	203	20241011	12.81	502	-54.38	20240408	203	12.81	20241011	2510	-90.88	20240408	203	12.81	20241011	0.01	N	025440	500	769 억	24284242	N	N	N	N
16	20241030	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	220	-10	5	-4.35	91085382	407086	32.82	228	233	218	299	161	230	223.75	15.78	64495	258	243	235	220	212	240	217	770	69	500	130	1	1	153906120	339	44.00	0.49	12	0.26	5.00	452.00	502	20240408	-56.18	203	20241011	8.37	502	-56.18	20240408	203	8.37	20241011	2510	-91.24	20240408	203	8.37	20241011	0.01	N	025440	500	769 억	24284242	N	N	N	N
17	20241030	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	233	3	2	1.30	2600547	11340	0.91	228	233	228	299	161	230	229.33	15.78	-3765	258	243	235	220	212	240	217	770	69	500	130	1	1	153906120	359	46.60	0.52	12	0.01	5.00	452.00	502	20240408	-53.59	203	20241011	14.78	502	-53.59	20240408	203	14.78	20241011	2510	-90.72	20240408	203	14.78	20241011	0.01	N	025440	500	769 억	24284242	N	N	N	N
18	20241029	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	-14	5	-5.74	294778976	1240157	107.81	245	250	227	317	171	244	237.74	15.78	-9794	258	250	243	235	228	247	232	770	73	500	140	1	1	153906120	354	46.00	0.51	12	0.81	5.00	452.00	502	20240408	-54.18	203	20241011	13.30	502	-54.18	20240408	203	13.30	20241011	2510	-90.84	20240408	203	13.30	20241011	0.01	N	025440	500	769 억	24294036	N	N	N	N
19	20241029	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	234	-10	5	-4.10	277886905	1166827	101.43	245	250	227	317	171	244	238.16	15.78	-10439	258	250	243	235	228	247	232	770	73	500	140	1	1	153906120	360	46.80	0.52	12	0.76	5.00	452.00	502	20240408	-53.39	203	20241011	15.27	502	-53.39	20240408	203	15.27	20241011	2510	-90.68	20240408	203	15.27	20241011	0.01	N	025440	500	769 억	24294036	N	N	N	N
20	20241029	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	234	-10	5	-4.10	245840035	1027810	89.35	245	250	230	317	171	244	239.19	15.78	3525	258	250	243	235	228	247	232	770	73	500	140	1	1	153906120	360	46.80	0.52	12	0.67	5.00	452.00	502	20240408	-53.39	203	20241011	15.27	502	-53.39	20240408	203	15.27	20241011	2510	-90.68	20240408	203	15.27	20241011	0.01	N	025440	500	769 억	24294036	N	N	N	N
21	20241029	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	238	-6	5	-2.46	236943841	989975	86.06	245	250	230	317	171	244	239.34	15.78	5733	258	250	243	235	228	247	232	770	73	500	140	1	1	153906120	366	47.60	0.53	12	0.64	5.00	452.00	502	20240408	-52.59	203	20241011	17.24	502	-52.59	20240408	203	17.24	20241011	2510	-90.52	20240408	203	17.24	20241011	0.01	N	025440	500	769 억	24294036	N	N	N	N
22	20241029	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	236	-8	5	-3.28	211282886	879615	76.46	245	250	233	317	171	244	240.20	15.78	6541	258	250	243	235	228	247	232	770	73	500	140	1	1	153906120	363	47.20	0.52	12	0.57	5.00	452.00	502	20240408	-52.99	203	20241011	16.26	502	-52.99	20240408	203	16.26	20241011	2510	-90.60	20240408	203	16.26	20241011	0.01	N	025440	500	769 억	24294036	N	N	N	N
23	20241029	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	237	-7	5	-2.87	193616695	804605	69.94	245	250	233	317	171	244	240.64	15.78	8835	258	250	243	235	228	247	232	770	73	500	140	1	1	153906120	365	47.40	0.52	12	0.52	5.00	452.00	502	20240408	-52.79	203	20241011	16.75	502	-52.79	20240408	203	16.75	20241011	2510	-90.56	20240408	203	16.75	20241011	0.01	N	025440	500	769 억	24294036	N	N	N	N
24	20241029	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	242	-2	5	-0.82	119201879	490914	42.67	245	250	239	317	171	244	242.82	15.78	6821	258	250	243	235	228	247	232	770	73	500	140	1	1	153906120	372	48.40	0.54	12	0.32	5.00	452.00	502	20240408	-51.79	203	20241011	19.21	502	-51.79	20240408	203	19.21	20241011	2510	-90.36	20240408	203	19.21	20241011	0.01	N	025440	500	769 억	24294036	N	N	N	N
25	20241028	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	244	5	2	2.09	276639838	1142646	14.99	249	251	236	310	168	239	242.11	15.76	46063	302	270	253	221	204	262	213	770	71	500	140	1	1	153906120	376	48.80	0.54	12	0.74	5.00	452.00	502	20240408	-51.39	203	20241011	20.20	502	-51.39	20240408	203	20.20	20241011	2510	-90.28	20240408	203	20.20	20241011	0.02	N	025440	500	769 억	24247948	N	N	N	N
26	20241028	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	244	5	2	2.09	239290684	990114	12.99	249	251	236	310	168	239	241.68	15.76	31439	302	270	253	221	204	262	213	770	71	500	140	1	1	153906120	376	48.80	0.54	12	0.64	5.00	452.00	502	20240408	-51.39	203	20241011	20.20	502	-51.39	20240408	203	20.20	20241011	2510	-90.28	20240408	203	20.20	20241011	0.02	N	025440	500	769 억	24247948	N	N	N	N
27	20241028	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	242	3	2	1.26	230554172	954084	12.52	249	251	236	310	168	239	241.65	15.76	32566	302	270	253	221	204	262	213	770	71	500	140	1	1	153906120	372	48.40	0.54	12	0.62	5.00	452.00	502	20240408	-51.79	203	20241011	19.21	502	-51.79	20240408	203	19.21	20241011	2510	-90.36	20240408	203	19.21	20241011	0.02	N	025440	500	769 억	24247948	N	N	N	N
28	20241028	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	241	2	2	0.84	215981569	893589	11.72	249	251	236	310	168	239	241.70	15.76	28027	302	270	253	221	204	262	213	770	71	500	140	1	1	153906120	371	48.20	0.53	12	0.58	5.00	452.00	502	20240408	-51.99	203	20241011	18.72	502	-51.99	20240408	203	18.72	20241011	2510	-90.40	20240408	203	18.72	20241011	0.02	N	025440	500	769 억	24247948	N	N	N	N
29	20241028	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	242	3	2	1.26	201596389	834082	10.94	249	251	236	310	168	239	241.70	15.76	38199	302	270	253	221	204	262	213	770	71	500	140	1	1	153906120	372	48.40	0.54	12	0.54	5.00	452.00	502	20240408	-51.79	203	20241011	19.21	502	-51.79	20240408	203	19.21	20241011	2510	-90.36	20240408	203	19.21	20241011	0.02	N	025440	500	769 억	24247948	N	N	N	N
30	20241028	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	241	2	2	0.84	190780688	789382	10.35	249	251	236	310	168	239	241.68	15.76	43935	302	270	253	221	204	262	213	770	71	500	140	1	1	153906120	371	48.20	0.53	12	0.51	5.00	452.00	502	20240408	-51.99	203	20241011	18.72	502	-51.99	20240408	203	18.72	20241011	2510	-90.40	20240408	203	18.72	20241011	0.02	N	025440	500	769 억	24247948	N	N	N	N
31	20241028	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	242	3	2	1.26	112507776	468536	6.15	249	249	236	310	168	239	240.13	15.76	46858	302	270	253	221	204	262	213	770	71	500	140	1	1	153906120	372	48.40	0.54	12	0.30	5.00	452.00	502	20240408	-51.79	203	20241011	19.21	502	-51.79	20240408	203	19.21	20241011	2510	-90.36	20240408	203	19.21	20241011	0.02	N	025440	500	769 억	24247948	N	N	N	N
32	20241028	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	239	0	3	0.00	26823868	112344	1.47	249	249	236	310	168	239	238.76	15.76	5936	302	270	253	221	204	262	213	770	71	500	140	1	1	153906120	368	47.80	0.53	12	0.07	5.00	452.00	502	20240408	-52.39	203	20241011	17.73	502	-52.39	20240408	203	17.73	20241011	2510	-90.48	20240408	203	17.73	20241011	0.02	N	025440	500	769 억	24247948	N	N	N	N
33	20241025	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	239	4	2	1.70	1914539259	7569790	44.89	245	285	236	305	165	235	252.92	15.81	-101453	309	271	241	203	173	291	223	770	70	500	140	1	1	153906120	368	47.80	0.53	12	4.92	5.00	452.00	502	20240408	-52.39	203	20241011	17.73	502	-52.39	20240408	203	17.73	20241011	2510	-90.48	20240408	203	17.73	20241011	0.02	N	025440	500	769 억	24329742	N	N	N	N
34	20241025	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	238	3	2	1.28	1876473588	7411569	43.95	245	285	236	305	165	235	253.18	15.81	-109905	309	271	241	203	173	291	223	770	70	500	140	1	1	153906120	366	47.60	0.53	12	4.82	5.00	452.00	502	20240408	-52.59	203	20241011	17.24	502	-52.59	20240408	203	17.24	20241011	2510	-90.52	20240408	203	17.24	20241011	0.02	N	025440	500	769 억	24329742	N	N	N	N
35	20241025	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	239	4	2	1.70	1832079023	7227215	42.86	245	285	236	305	165	235	253.50	15.81	-98571	309	271	241	203	173	291	223	770	70	500	140	1	1	153906120	368	47.80	0.53	12	4.70	5.00	452.00	502	20240408	-52.39	203	20241011	17.73	502	-52.39	20240408	203	17.73	20241011	2510	-90.48	20240408	203	17.73	20241011	0.02	N	025440	500	769 억	24329742	N	N	N	N
36	20241025	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	244	9	2	3.83	1730939644	6804791	40.35	245	285	236	305	165	235	254.37	15.81	-70564	309	271	241	203	173	291	223	770	70	500	140	1	1	153906120	376	48.80	0.54	12	4.42	5.00	452.00	502	20240408	-51.39	203	20241011	20.20	502	-51.39	20240408	203	20.20	20241011	2510	-90.28	20240408	203	20.20	20241011	0.02	N	025440	500	769 억	24329742	N	N	N	N
37	20241025	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	245	10	2	4.26	1671678674	6561422	38.91	245	285	236	305	165	235	254.77	15.81	-25281	309	271	241	203	173	291	223	770	70	500	140	1	1	153906120	377	49.00	0.54	12	4.26	5.00	452.00	502	20240408	-51.20	203	20241011	20.69	502	-51.20	20240408	203	20.69	20241011	2510	-90.24	20240408	203	20.69	20241011	0.02	N	025440	500	769 억	24329742	N	N	N	N
38	20241025	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	249	14	2	5.96	1451074608	5672507	33.64	245	285	236	305	165	235	255.81	15.81	-6061	309	271	241	203	173	291	223	770	70	500	140	1	1	153906120	383	49.80	0.55	12	3.69	5.00	452.00	502	20240408	-50.40	203	20241011	22.66	502	-50.40	20240408	203	22.66	20241011	2510	-90.08	20240408	203	22.66	20241011	0.02	N	025440	500	769 억	24329742	N	N	N	N
39	20241025	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	240	5	2	2.13	1227478013	4746167	28.14	245	285	240	305	165	235	258.63	15.81	-46499	309	271	241	203	173	291	223	770	70	500	140	1	1	153906120	369	48.00	0.53	12	3.08	5.00	452.00	502	20240408	-52.19	203	20241011	18.23	502	-52.19	20240408	203	18.23	20241011	2510	-90.44	20240408	203	18.23	20241011	0.02	N	025440	500	769 억	24329742	N	N	N	N
40	20241025	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	266	31	2	13.19	379262758	1418498	8.41	245	285	243	305	165	235	267.37	15.81	-55781	309	271	241	203	173	291	223	770	70	500	140	1	1	153906120	409	53.20	0.59	12	0.92	5.00	452.00	502	20240408	-47.01	203	20241011	31.03	502	-47.01	20240408	203	31.03	20241011	2510	-89.40	20240408	203	31.03	20241011	0.02	N	025440	500	769 억	24329742	N	N	N	N
41	20241024	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	235	20	2	9.30	4270678202	16739231	5651.42	212	279	211	279	151	215	255.15	15.80	27625	229	222	213	206	197	225	209	770	64	500	120	1	1	153906120	362	47.00	0.52	12	10.88	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.02	N	025440	500	769 억	24319187	N	N	N	N
42	20241024	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	229	14	2	6.51	4189343351	16389252	5533.26	212	279	211	279	151	215	255.62	15.80	75986	229	222	213	206	197	225	209	770	64	500	120	1	1	153906120	352	45.80	0.51	12	10.65	5.00	452.00	502	20240408	-54.38	203	20241011	12.81	502	-54.38	20240408	203	12.81	20241011	2510	-90.88	20240408	203	12.81	20241011	0.02	N	025440	500	769 억	24319187	Y	N	N	N
43	20241024	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	243	28	2	13.02	3836983525	14889644	5026.97	212	279	211	279	151	215	257.69	15.80	-81461	229	222	213	206	197	225	209	770	64	500	120	1	1	153906120	374	48.60	0.54	12	9.67	5.00	452.00	502	20240408	-51.59	203	20241011	19.70	502	-51.59	20240408	203	19.70	20241011	2510	-90.32	20240408	203	19.70	20241011	0.02	N	025440	500	769 억	24319187	N	N	N	N
44	20241024	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	247	32	2	14.88	3687525457	14279354	4820.93	212	279	211	279	151	215	258.24	15.80	-81412	229	222	213	206	197	225	209	770	64	500	120	1	1	153906120	380	49.40	0.55	12	9.28	5.00	452.00	502	20240408	-50.80	203	20241011	21.67	502	-50.80	20240408	203	21.67	20241011	2510	-90.16	20240408	203	21.67	20241011	0.02	N	025440	500	769 억	24319187	N	N	N	N
45	20241024	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	36	2	16.74	3454972651	13342681	4504.69	212	279	211	279	151	215	258.94	15.80	-75299	229	222	213	206	197	225	209	770	64	500	120	1	1	153906120	386	50.20	0.56	12	8.67	5.00	452.00	502	20240408	-50.00	203	20241011	23.65	502	-50.00	20240408	203	23.65	20241011	2510	-90.00	20240408	203	23.65	20241011	0.02	N	025440	500	769 억	24319187	N	N	N	N
46	20241024	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	252	37	2	17.21	2890611929	11103033	3748.55	212	279	211	279	151	215	260.34	15.80	-77333	229	222	213	206	197	225	209	770	64	500	120	1	1	153906120	388	50.40	0.56	12	7.21	5.00	452.00	502	20240408	-49.80	203	20241011	24.14	502	-49.80	20240408	203	24.14	20241011	2510	-89.96	20240408	203	24.14	20241011	0.02	N	025440	500	769 억	24319187	N	N	N	N
47	20241024	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	249	34	2	15.81	1987568384	7568635	2555.29	212	279	211	279	151	215	262.61	15.80	-35935	229	222	213	206	197	225	209	770	64	500	120	1	1	153906120	383	49.80	0.55	12	4.92	5.00	452.00	502	20240408	-50.40	203	20241011	22.66	502	-50.40	20240408	203	22.66	20241011	2510	-90.08	20240408	203	22.66	20241011	0.02	N	025440	500	769 억	24319187	N	N	N	N
48	20241024	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	215	0	3	0.00	4980358	23550	7.95	212	215	211	279	151	215	211.48	15.80	15354	229	222	213	206	197	225	209	770	64	500	120	1	1	153906120	331	43.00	0.48	12	0.02	5.00	452.00	502	20240408	-57.17	203	20241011	5.91	502	-57.17	20240408	203	5.91	20241011	2510	-91.43	20240408	203	5.91	20241011	0.02	N	025440	500	769 억	24319187	N	N	N	N
49	20241023	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	215	5	2	2.38	62101435	296194	2.22	207	220	204	273	147	210	209.66	15.79	57474	215	212	209	206	203	211	205	770	63	500	120	1	1	153906120	331	43.00	0.48	12	0.19	5.00	452.00	502	20240408	-57.17	203	20241011	5.91	502	-57.17	20240408	203	5.91	20241011	2510	-91.43	20240408	203	5.91	20241011	0.02	N	025440	500	769 억	24296457	N	N	N	N
50	20241023	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	0	3	0.00	50992305	244830	1.84	207	212	204	273	147	210	208.28	15.79	65037	215	212	209	206	203	211	205	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.16	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	24296457	N	N	N	N
51	20241023	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	-1	5	-0.48	47798163	229627	1.72	207	212	204	273	147	210	208.16	15.79	66796	215	212	209	206	203	211	205	770	63	500	120	1	1	153906120	322	41.80	0.46	12	0.15	5.00	452.00	502	20240408	-58.37	203	20241011	2.96	502	-58.37	20240408	203	2.96	20241011	2510	-91.67	20240408	203	2.96	20241011	0.02	N	025440	500	769 억	24296457	N	N	N	N
52	20241023	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	0	3	0.00	28682283	138597	1.04	207	211	204	273	147	210	206.95	15.79	-3433	215	212	209	206	203	211	205	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.09	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	24296457	N	N	N	N
53	20241023	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	0	3	0.00	27579560	133328	1.00	207	211	204	273	147	210	206.85	15.79	66	215	212	209	206	203	211	205	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.09	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	24296457	N	N	N	N
54	20241023	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	-1	5	-0.48	22648327	109734	0.82	207	211	204	273	147	210	206.39	15.79	2421	215	212	209	206	203	211	205	770	63	500	120	1	1	153906120	322	41.80	0.46	12	0.07	5.00	452.00	502	20240408	-58.37	203	20241011	2.96	502	-58.37	20240408	203	2.96	20241011	2510	-91.67	20240408	203	2.96	20241011	0.02	N	025440	500	769 억	24296457	N	N	N	N
55	20241023	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	0	3	0.00	12832807	61923	0.46	207	211	206	273	147	210	207.24	15.79	2421	215	212	209	206	203	211	205	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.04	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	24296457	N	N	N	N
56	20241023	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	-1	5	-0.48	51131	247	0.00	207	209	207	273	147	210	207.01	15.79	197	215	212	209	206	203	211	205	770	63	500	120	1	1	153906120	322	41.80	0.46	12	0.00	5.00	452.00	502	20240408	-58.37	203	20241011	2.96	502	-58.37	20240408	203	2.96	20241011	2510	-91.67	20240408	203	2.96	20241011	0.02	N	025440	500	769 억	24296457	N	N	N	N
57	20241022	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	-2	5	-0.94	24545583	117375	52.82	212	212	206	275	149	212	209.10	24.37	-4550	219	215	210	206	201	216	207	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.08	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	37501007	N	N	N	N
58	20241022	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	-2	5	-0.94	23296123	111415	50.14	212	212	206	275	149	212	209.09	24.37	-4550	219	215	210	206	201	216	207	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.07	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	37501007	N	N	N	N
59	20241022	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	-2	5	-0.94	20029421	95692	43.07	212	212	208	275	149	212	209.31	24.37	-6280	219	215	210	206	201	216	207	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.06	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	37501007	N	N	N	N
60	20241022	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	-1	5	-0.47	17544461	83751	37.69	212	212	208	275	149	212	209.48	24.37	-6279	219	215	210	206	201	216	207	770	63	500	120	1	1	153906120	325	42.20	0.47	12	0.05	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37501007	N	N	N	N
61	20241022	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	-2	5	-0.94	11280104	53892	24.25	212	212	208	275	149	212	209.31	24.37	-4110	219	215	210	206	201	216	207	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.04	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	37501007	N	N	N	N
62	20241022	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	208	-4	5	-1.89	10148634	48481	21.82	212	212	208	275	149	212	209.33	24.37	-4009	219	215	210	206	201	216	207	770	63	500	120	1	1	153906120	320	41.60	0.46	12	0.03	5.00	452.00	502	20240408	-58.57	203	20241011	2.46	502	-58.57	20240408	203	2.46	20241011	2510	-91.71	20240408	203	2.46	20241011	0.02	N	025440	500	769 억	37501007	N	N	N	N
63	20241022	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	-1	5	-0.47	3788386	18059	8.13	212	212	209	275	149	212	209.78	24.37	-3994	219	215	210	206	201	216	207	770	63	500	120	1	1	153906120	325	42.20	0.47	12	0.01	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37501007	N	N	N	N
64	20241022	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	0	3	0.00	23744	112	0.05	212	212	212	275	149	212	212.00	24.37	-16	219	215	210	206	201	216	207	770	63	500	120	1	1	153906120	326	42.40	0.47	12	0.00	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37501007	N	N	N	N
65	20241021	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	0	3	0.00	45949059	221196	183.82	212	214	205	275	149	212	207.73	24.37	-9966	226	218	211	203	196	215	200	770	63	500	120	1	1	153906120	326	42.40	0.47	12	0.14	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37510973	N	N	N	N
66	20241021	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	-1	5	-0.47	44665092	215114	178.77	212	214	205	275	149	212	207.63	24.37	-9264	226	218	211	203	196	215	200	770	63	500	120	1	1	153906120	325	42.20	0.47	12	0.14	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37510973	N	N	N	N
67	20241021	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	-3	5	-1.42	32078194	154279	128.21	212	214	205	275	149	212	207.92	24.37	-11327	226	218	211	203	196	215	200	770	63	500	120	1	1	153906120	322	41.80	0.46	12	0.10	5.00	452.00	502	20240408	-58.37	203	20241011	2.96	502	-58.37	20240408	203	2.96	20241011	2510	-91.67	20240408	203	2.96	20241011	0.02	N	025440	500	769 억	37510973	N	N	N	N
68	20241021	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	-1	5	-0.47	26670415	128252	106.58	212	214	205	275	149	212	207.95	24.37	-11501	226	218	211	203	196	215	200	770	63	500	120	1	1	153906120	325	42.20	0.47	12	0.08	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37510973	N	N	N	N
69	20241021	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	0	3	0.00	25544258	122892	102.13	212	214	205	275	149	212	207.86	24.37	-6501	226	218	211	203	196	215	200	770	63	500	120	1	1	153906120	326	42.40	0.47	12	0.08	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37510973	N	N	N	N
70	20241021	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	208	-4	5	-1.89	14321904	69068	57.40	212	212	205	275	149	212	207.36	24.37	157	226	218	211	203	196	215	200	770	63	500	120	1	1	153906120	320	41.60	0.46	12	0.04	5.00	452.00	502	20240408	-58.57	203	20241011	2.46	502	-58.57	20240408	203	2.46	20241011	2510	-91.71	20240408	203	2.46	20241011	0.02	N	025440	500	769 억	37510973	N	N	N	N
71	20241021	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	208	-4	5	-1.89	9993941	48184	40.04	212	212	205	275	149	212	207.41	24.37	116	226	218	211	203	196	215	200	770	63	500	120	1	1	153906120	320	41.60	0.46	12	0.03	5.00	452.00	502	20240408	-58.57	203	20241011	2.46	502	-58.57	20240408	203	2.46	20241011	2510	-91.71	20240408	203	2.46	20241011	0.02	N	025440	500	769 억	37510973	N	N	N	N
72	20241021	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	-1	5	-0.47	1525597	7410	6.16	212	212	205	275	149	212	205.88	24.37	-17	226	218	211	203	196	215	200	770	63	500	120	1	1	153906120	325	42.20	0.47	12	0.00	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37510973	N	N	N	N
73	20241018	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	-5	5	-2.30	25184911	119716	154.48	214	219	204	282	152	217	210.37	24.38	-9600	224	220	215	211	206	221	212	770	65	500	130	1	1	153906120	326	42.40	0.47	12	0.08	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37520573	N	N	N	N
74	20241018	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	-7	5	-3.23	21974978	104413	134.74	214	219	204	282	152	217	210.46	24.38	-8896	224	220	215	211	206	221	212	770	65	500	130	1	1	153906120	323	42.00	0.46	12	0.07	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	37520573	N	N	N	N
75	20241018	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	214	-3	5	-1.38	21484241	102082	131.73	214	219	204	282	152	217	210.46	24.38	-8897	224	220	215	211	206	221	212	770	65	500	130	1	1	153906120	329	42.80	0.47	12	0.07	5.00	452.00	502	20240408	-57.37	203	20241011	5.42	502	-57.37	20240408	203	5.42	20241011	2510	-91.47	20240408	203	5.42	20241011	0.02	N	025440	500	769 억	37520573	N	N	N	N
76	20241018	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	213	-4	5	-1.84	15526834	74163	95.70	214	219	204	282	152	217	209.36	24.38	-597	224	220	215	211	206	221	212	770	65	500	130	1	1	153906120	328	42.60	0.47	12	0.05	5.00	452.00	502	20240408	-57.57	203	20241011	4.93	502	-57.57	20240408	203	4.93	20241011	2510	-91.51	20240408	203	4.93	20241011	0.02	N	025440	500	769 억	37520573	N	N	N	N
77	20241018	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	-5	5	-2.30	13089778	62616	80.80	214	219	204	282	152	217	209.05	24.38	-268	224	220	215	211	206	221	212	770	65	500	130	1	1	153906120	326	42.40	0.47	12	0.04	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37520573	N	N	N	N
78	20241018	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	213	-4	5	-1.84	12481521	59717	77.06	214	219	204	282	152	217	209.01	24.38	378	224	220	215	211	206	221	212	770	65	500	130	1	1	153906120	328	42.60	0.47	12	0.04	5.00	452.00	502	20240408	-57.57	203	20241011	4.93	502	-57.57	20240408	203	4.93	20241011	2510	-91.51	20240408	203	4.93	20241011	0.02	N	025440	500	769 억	37520573	N	N	N	N
79	20241018	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	214	-3	5	-1.38	4934777	23337	30.11	214	219	210	282	152	217	211.46	24.38	1025	224	220	215	211	206	221	212	770	65	500	130	1	1	153906120	329	42.80	0.47	12	0.02	5.00	452.00	502	20240408	-57.37	203	20241011	5.42	502	-57.37	20240408	203	5.42	20241011	2510	-91.47	20240408	203	5.42	20241011	0.02	N	025440	500	769 억	37520573	N	N	N	N
80	20241018	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	217	0	3	0.00	131900	610	0.79	214	219	214	282	152	217	216.23	24.38	376	224	220	215	211	206	221	212	770	65	500	130	1	1	153906120	334	43.40	0.48	12	0.00	5.00	452.00	502	20240408	-56.77	203	20241011	6.90	502	-56.77	20240408	203	6.90	20241011	2510	-91.35	20240408	203	6.90	20241011	0.02	N	025440	500	769 억	37520573	N	N	N	N
81	20241017	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	217	0	3	0.00	16599268	77444	87.69	217	219	210	282	152	217	214.34	24.38	-145	227	222	217	212	207	219	209	770	65	500	130	1	1	153906120	334	43.40	0.48	12	0.05	5.00	452.00	502	20240408	-56.77	203	20241011	6.90	502	-56.77	20240408	203	6.90	20241011	2510	-91.35	20240408	203	6.90	20241011	0.02	N	025440	500	769 억	37520718	N	N	N	N
82	20241017	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	217	0	3	0.00	15817851	73843	83.61	217	219	210	282	152	217	214.21	24.38	-142	227	222	217	212	207	219	209	770	65	500	130	1	1	153906120	334	43.40	0.48	12	0.05	5.00	452.00	502	20240408	-56.77	203	20241011	6.90	502	-56.77	20240408	203	6.90	20241011	2510	-91.35	20240408	203	6.90	20241011	0.02	N	025440	500	769 억	37520718	N	N	N	N
83	20241017	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	216	-1	5	-0.46	9894739	46299	52.42	217	219	210	282	152	217	213.71	24.38	278	227	222	217	212	207	219	209	770	65	500	130	1	1	153906120	332	43.20	0.48	12	0.03	5.00	452.00	502	20240408	-56.97	203	20241011	6.40	502	-56.97	20240408	203	6.40	20241011	2510	-91.39	20240408	203	6.40	20241011	0.02	N	025440	500	769 억	37520718	N	N	N	N
84	20241017	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	216	-1	5	-0.46	9664282	45218	51.20	217	219	210	282	152	217	213.73	24.38	-200	227	222	217	212	207	219	209	770	65	500	130	1	1	153906120	332	43.20	0.48	12	0.03	5.00	452.00	502	20240408	-56.97	203	20241011	6.40	502	-56.97	20240408	203	6.40	20241011	2510	-91.39	20240408	203	6.40	20241011	0.02	N	025440	500	769 억	37520718	N	N	N	N
85	20241017	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	214	-3	5	-1.38	9180227	42964	48.65	217	219	210	282	152	217	213.67	24.38	-144	227	222	217	212	207	219	209	770	65	500	130	1	1	153906120	329	42.80	0.47	12	0.03	5.00	452.00	502	20240408	-57.37	203	20241011	5.42	502	-57.37	20240408	203	5.42	20241011	2510	-91.47	20240408	203	5.42	20241011	0.02	N	025440	500	769 억	37520718	N	N	N	N
86	20241017	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	218	1	2	0.46	7976266	37336	42.28	217	219	210	282	152	217	213.63	24.38	-692	227	222	217	212	207	219	209	770	65	500	130	1	1	153906120	336	43.60	0.48	12	0.02	5.00	452.00	502	20240408	-56.57	203	20241011	7.39	502	-56.57	20240408	203	7.39	20241011	2510	-91.31	20240408	203	7.39	20241011	0.02	N	025440	500	769 억	37520718	N	N	N	N
87	20241017	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	215	-2	5	-0.92	5743295	27042	30.62	217	217	210	282	152	217	212.38	24.38	476	227	222	217	212	207	219	209	770	65	500	130	1	1	153906120	331	43.00	0.48	12	0.02	5.00	452.00	502	20240408	-57.17	203	20241011	5.91	502	-57.17	20240408	203	5.91	20241011	2510	-91.43	20240408	203	5.91	20241011	0.02	N	025440	500	769 억	37520718	N	N	N	N
88	20241017	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	216	-1	5	-0.46	298322	1386	1.57	217	217	214	282	152	217	215.24	24.38	495	227	222	217	212	207	219	209	770	65	500	130	1	1	153906120	332	43.20	0.48	12	0.00	5.00	452.00	502	20240408	-56.97	203	20241011	6.40	502	-56.97	20240408	203	6.40	20241011	2510	-91.39	20240408	203	6.40	20241011	0.02	N	025440	500	769 억	37520718	N	N	N	N
89	20241016	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	217	4	2	1.88	19056282	88312	40.64	219	222	212	276	150	213	215.78	24.37	7658	219	215	211	207	203	218	210	770	63	500	120	1	1	153906120	334	43.40	0.48	12	0.06	5.00	452.00	502	20240408	-56.77	203	20241011	6.90	502	-56.77	20240408	203	6.90	20241011	2510	-91.35	20240408	203	6.90	20241011	0.02	N	025440	500	769 억	37513060	N	N	N	N
90	20241016	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	215	2	2	0.94	18042531	83616	38.48	219	222	212	276	150	213	215.78	24.37	8459	219	215	211	207	203	218	210	770	63	500	120	1	1	153906120	331	43.00	0.48	12	0.05	5.00	452.00	502	20240408	-57.17	203	20241011	5.91	502	-57.17	20240408	203	5.91	20241011	2510	-91.43	20240408	203	5.91	20241011	0.02	N	025440	500	769 억	37513060	N	N	N	N
91	20241016	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	-1	5	-0.47	17588755	81498	37.51	219	222	212	276	150	213	215.82	24.37	8459	219	215	211	207	203	218	210	770	63	500	120	1	1	153906120	326	42.40	0.47	12	0.05	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37513060	N	N	N	N
92	20241016	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	217	4	2	1.88	14721838	68195	31.39	219	222	212	276	150	213	215.88	24.37	10061	219	215	211	207	203	218	210	770	63	500	120	1	1	153906120	334	43.40	0.48	12	0.04	5.00	452.00	502	20240408	-56.77	203	20241011	6.90	502	-56.77	20240408	203	6.90	20241011	2510	-91.35	20240408	203	6.90	20241011	0.02	N	025440	500	769 억	37513060	N	N	N	N
93	20241016	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	214	1	2	0.47	11396351	52844	24.32	219	222	212	276	150	213	215.66	24.37	13698	219	215	211	207	203	218	210	770	63	500	120	1	1	153906120	329	42.80	0.47	12	0.03	5.00	452.00	502	20240408	-57.37	203	20241011	5.42	502	-57.37	20240408	203	5.42	20241011	2510	-91.47	20240408	203	5.42	20241011	0.02	N	025440	500	769 억	37513060	N	N	N	N
94	20241016	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	214	1	2	0.47	11171713	51787	23.83	219	222	213	276	150	213	215.72	24.37	13767	219	215	211	207	203	218	210	770	63	500	120	1	1	153906120	329	42.80	0.47	12	0.03	5.00	452.00	502	20240408	-57.37	203	20241011	5.42	502	-57.37	20240408	203	5.42	20241011	2510	-91.47	20240408	203	5.42	20241011	0.02	N	025440	500	769 억	37513060	N	N	N	N
95	20241016	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	215	2	2	0.94	10983008	50905	23.43	219	222	213	276	150	213	215.75	24.37	13943	219	215	211	207	203	218	210	770	63	500	120	1	1	153906120	331	43.00	0.48	12	0.03	5.00	452.00	502	20240408	-57.17	203	20241011	5.91	502	-57.17	20240408	203	5.91	20241011	2510	-91.43	20240408	203	5.91	20241011	0.02	N	025440	500	769 억	37513060	N	N	N	N
96	20241016	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	215	2	2	0.94	3475893	16120	7.42	219	222	214	276	150	213	215.63	24.37	9719	219	215	211	207	203	218	210	770	63	500	120	1	1	153906120	331	43.00	0.48	12	0.01	5.00	452.00	502	20240408	-57.17	203	20241011	5.91	502	-57.17	20240408	203	5.91	20241011	2510	-91.43	20240408	203	5.91	20241011	0.02	N	025440	500	769 억	37513060	N	N	N	N
97	20241015	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	213	1	2	0.47	38129077	179433	95.55	211	215	207	275	149	212	212.50	24.38	-4127	217	214	211	208	205	216	210	770	63	500	120	1	1	153906120	328	42.60	0.47	12	0.12	5.00	452.00	502	20240408	-57.57	203	20241011	4.93	502	-57.57	20240408	203	4.93	20241011	2510	-91.51	20240408	203	4.93	20241011	0.02	N	025440	500	769 억	37517187	N	N	N	N
98	20241015	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	213	1	2	0.47	30989861	145961	77.73	211	215	207	275	149	212	212.32	24.38	-4052	217	214	211	208	205	216	210	770	63	500	120	1	1	153906120	328	42.60	0.47	12	0.09	5.00	452.00	502	20240408	-57.57	203	20241011	4.93	502	-57.57	20240408	203	4.93	20241011	2510	-91.51	20240408	203	4.93	20241011	0.02	N	025440	500	769 억	37517187	N	N	N	N
99	20241015	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	0	3	0.00	10171433	48194	25.66	211	215	207	275	149	212	211.05	24.38	214	217	214	211	208	205	216	210	770	63	500	120	1	1	153906120	326	42.40	0.47	12	0.03	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37517187	N	N	N	N
100	20241015	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	-1	5	-0.47	9132958	43282	23.05	211	215	207	275	149	212	211.01	24.38	771	217	214	211	208	205	216	210	770	63	500	120	1	1	153906120	325	42.20	0.47	12	0.03	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37517187	N	N	N	N
101	20241015	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	-2	5	-0.94	8813849	41756	22.24	211	215	207	275	149	212	211.08	24.38	706	217	214	211	208	205	216	210	770	63	500	120	1	1	153906120	323	42.00	0.46	12	0.03	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	37517187	N	N	N	N
102	20241015	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	-3	5	-1.42	4024497	19235	10.24	211	212	207	275	149	212	209.23	24.38	976	217	214	211	208	205	216	210	770	63	500	120	1	1	153906120	322	41.80	0.46	12	0.01	5.00	452.00	502	20240408	-58.37	203	20241011	2.96	502	-58.37	20240408	203	2.96	20241011	2510	-91.67	20240408	203	2.96	20241011	0.02	N	025440	500	769 억	37517187	N	N	N	N
103	20241015	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	0	3	0.00	3130511	14947	7.96	211	212	207	275	149	212	209.44	24.38	1811	217	214	211	208	205	216	210	770	63	500	120	1	1	153906120	326	42.40	0.47	12	0.01	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37517187	N	N	N	N
104	20241015	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	-1	5	-0.47	119817	570	0.30	211	211	209	275	149	212	210.21	24.38	-18	217	214	211	208	205	216	210	770	63	500	120	1	1	153906120	325	42.20	0.47	12	0.00	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37517187	N	N	N	N
105	20241014	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	4	2	1.92	39543447	187784	15.40	210	214	208	270	146	208	210.57	24.39	-13189	234	221	212	199	190	216	194	770	62	500	120	1	1	153906120	326	42.40	0.47	12	0.12	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37530376	N	N	N	N
106	20241014	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	2	2	0.96	38728072	183930	15.09	210	214	208	270	146	208	210.56	24.39	-13189	234	221	212	199	190	216	194	770	62	500	120	1	1	153906120	323	42.00	0.46	12	0.12	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	37530376	N	N	N	N
107	20241014	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	3	2	1.44	35626106	169211	13.88	210	214	208	270	146	208	210.54	24.39	-13189	234	221	212	199	190	216	194	770	62	500	120	1	1	153906120	325	42.20	0.47	12	0.11	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37530376	N	N	N	N
108	20241014	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	212	4	2	1.92	34973344	166126	13.63	210	214	208	270	146	208	210.52	24.39	-13116	234	221	212	199	190	216	194	770	62	500	120	1	1	153906120	326	42.40	0.47	12	0.11	5.00	452.00	502	20240408	-57.77	203	20241011	4.43	502	-57.77	20240408	203	4.43	20241011	2510	-91.55	20240408	203	4.43	20241011	0.02	N	025440	500	769 억	37530376	N	N	N	N
109	20241014	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	208	0	3	0.00	29534147	140200	11.50	210	214	208	270	146	208	210.66	24.39	-12002	234	221	212	199	190	216	194	770	62	500	120	1	1	153906120	320	41.60	0.46	12	0.09	5.00	452.00	502	20240408	-58.57	203	20241011	2.46	502	-58.57	20240408	203	2.46	20241011	2510	-91.71	20240408	203	2.46	20241011	0.02	N	025440	500	769 억	37530376	N	N	N	N
110	20241014	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	2	2	0.96	22281402	105600	8.66	210	214	208	270	146	208	211.00	24.39	-11028	234	221	212	199	190	216	194	770	62	500	120	1	1	153906120	323	42.00	0.46	12	0.07	5.00	452.00	502	20240408	-58.17	203	20241011	3.45	502	-58.17	20240408	203	3.45	20241011	2510	-91.63	20240408	203	3.45	20241011	0.02	N	025440	500	769 억	37530376	N	N	N	N
111	20241014	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	211	3	2	1.44	13174475	61962	5.08	210	214	208	270	146	208	212.62	24.39	-9608	234	221	212	199	190	216	194	770	62	500	120	1	1	153906120	325	42.20	0.47	12	0.04	5.00	452.00	502	20240408	-57.97	203	20241011	3.94	502	-57.97	20240408	203	3.94	20241011	2510	-91.59	20240408	203	3.94	20241011	0.02	N	025440	500	769 억	37530376	N	N	N	N
112	20241014	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	214	6	2	2.88	8540059	39965	3.28	210	214	210	270	146	208	213.69	24.39	-9625	234	221	212	199	190	216	194	770	62	500	120	1	1	153906120	329	42.80	0.47	12	0.03	5.00	452.00	502	20240408	-57.37	203	20241011	5.42	502	-57.37	20240408	203	5.42	20241011	2510	-91.47	20240408	203	5.42	20241011	0.02	N	025440	500	769 억	37530376	N	N	N	N
113	20241011	160339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	208	-16	5	-7.14	254724431	1207163	506.75	224	225	203	291	157	224	211.01	24.38	1480	232	227	225	220	218	227	220	770	67	500	130	1	1	153906120	320	41.60	0.46	12	0.78	5.00	452.00	502	20240408	-58.57	203	20241011	2.46	502	-58.57	20240408	203	2.46	20241011	2510	-91.71	20240408	203	2.46	20241011	0.02	N	025440	500	769 억	37528906	N	N	N	N
114	20241011	150345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	209	-15	5	-6.70	237057539	1122625	471.27	224	225	203	291	157	224	211.16	24.38	2640	232	227	225	220	218	227	220	770	67	500	130	1	1	153906120	322	41.80	0.46	12	0.73	5.00	452.00	502	20240408	-58.37	203	20241011	2.96	502	-58.37	20240408	203	2.96	20241011	2510	-91.67	20240408	203	2.96	20241011	0.02	N	025440	500	769 억	37528906	N	N	N	N
115	20241011	140345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	210	-14	5	-6.25	185904997	874815	367.24	224	225	204	291	157	224	212.51	24.38	8372	232	227	225	220	218	227	220	770	67	500	130	1	1	153906120	323	42.00	0.46	12	0.57	5.00	452.00	502	20240408	-58.17	204	20241011	2.94	502	-58.17	20240408	204	2.94	20241011	2510	-91.63	20240408	204	2.94	20241011	0.02	N	025440	500	769 억	37528906	N	N	N	N
116	20241011	130346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	212	-12	5	-5.36	174740834	821649	344.92	224	225	204	291	157	224	212.67	24.38	3665	232	227	225	220	218	227	220	770	67	500	130	1	1	153906120	326	42.40	0.47	12	0.53	5.00	452.00	502	20240408	-57.77	204	20241011	3.92	502	-57.77	20240408	204	3.92	20241011	2510	-91.55	20240408	204	3.92	20241011	0.02	N	025440	500	769 억	37528906	N	N	N	N
117	20241011	120345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	213	-11	5	-4.91	159180198	747916	313.97	224	225	204	291	157	224	212.83	24.38	5895	232	227	225	220	218	227	220	770	67	500	130	1	1	153906120	328	42.60	0.47	12	0.49	5.00	452.00	502	20240408	-57.57	204	20241011	4.41	502	-57.57	20240408	204	4.41	20241011	2510	-91.51	20240408	204	4.41	20241011	0.02	N	025440	500	769 억	37528906	N	N	N	N
118	20241011	110344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	211	-13	5	-5.80	145656339	683762	287.04	224	225	204	291	157	224	213.02	24.38	8960	232	227	225	220	218	227	220	770	67	500	130	1	1	153906120	325	42.20	0.47	12	0.44	5.00	452.00	502	20240408	-57.97	204	20241011	3.43	502	-57.97	20240408	204	3.43	20241011	2510	-91.59	20240408	204	3.43	20241011	0.02	N	025440	500	769 억	37528906	N	N	N	N
119	20241011	100350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	221	-3	5	-1.34	38880171	176039	73.90	224	225	219	291	157	224	220.86	24.38	-6075	232	227	225	220	218	227	220	770	67	500	130	1	1	153906120	340	44.20	0.49	12	0.11	5.00	452.00	502	20240408	-55.98	219	20241011	0.91	502	-55.98	20240408	219	0.91	20241011	2510	-91.20	20240408	219	0.91	20241011	0.02	N	025440	500	769 억	37528906	N	N	N	N
120	20241011	090346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	225	1	2	0.45	1613699	7213	3.03	224	225	223	291	157	224	223.72	24.38	-1404	232	227	225	220	218	227	220	770	67	500	130	1	1	153906120	346	45.00	0.50	12	0.00	5.00	452.00	502	20240408	-55.18	223	20241011	0.90	502	-55.18	20240408	223	0.90	20241011	2510	-91.04	20240408	223	0.90	20241011	0.02	N	025440	500	769 억	37528906	N	N	N	N
121	20241010	160352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	224	-6	5	-2.61	52890428	234788	147.03	230	230	223	299	161	230	225.27	24.38	1221	234	231	228	225	222	233	227	770	69	500	130	1	1	153906120	345	44.80	0.50	12	0.15	5.00	452.00	502	20240408	-55.38	223	20241010	0.45	502	-55.38	20240408	223	0.45	20241010	2510	-91.08	20240408	223	0.45	20241010	0.02	N	025440	500	769 억	37527685	N	N	N	N
122	20241010	150357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	224	-6	5	-2.61	49258966	218568	136.87	230	230	223	299	161	230	225.37	24.38	1746	234	231	228	225	222	233	227	770	69	500	130	1	1	153906120	345	44.80	0.50	12	0.14	5.00	452.00	502	20240408	-55.38	223	20241010	0.45	502	-55.38	20240408	223	0.45	20241010	2510	-91.08	20240408	223	0.45	20241010	0.02	N	025440	500	769 억	37527685	N	N	N	N
123	20241010	140355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	225	-5	5	-2.17	36799670	162918	102.02	230	230	223	299	161	230	225.88	24.38	1746	234	231	228	225	222	233	227	770	69	500	130	1	1	153906120	346	45.00	0.50	12	0.11	5.00	452.00	502	20240408	-55.18	223	20241010	0.90	502	-55.18	20240408	223	0.90	20241010	2510	-91.04	20240408	223	0.90	20241010	0.02	N	025440	500	769 억	37527685	N	N	N	N
124	20241010	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	228	-2	5	-0.87	13321004	58456	36.61	230	230	226	299	161	230	227.88	24.38	-769	234	231	228	225	222	233	227	770	69	500	130	1	1	153906120	351	45.60	0.50	12	0.04	5.00	452.00	502	20240408	-54.58	224	20240909	1.79	502	-54.58	20240408	224	1.79	20240909	2510	-90.92	20240408	224	1.79	20240909	0.02	N	025440	500	769 억	37527685	N	N	N	N
125	20241010	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	0	3	0.00	6665489	29162	18.26	230	230	226	299	161	230	228.57	24.38	-1236	234	231	228	225	222	233	227	770	69	500	130	1	1	153906120	354	46.00	0.51	12	0.02	5.00	452.00	502	20240408	-54.18	224	20240909	2.68	502	-54.18	20240408	224	2.68	20240909	2510	-90.84	20240408	224	2.68	20240909	0.02	N	025440	500	769 억	37527685	N	N	N	N
126	20241010	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	0	3	0.00	6547233	28647	17.94	230	230	226	299	161	230	228.55	24.38	-1236	234	231	228	225	222	233	227	770	69	500	130	1	1	153906120	354	46.00	0.51	12	0.02	5.00	452.00	502	20240408	-54.18	224	20240909	2.68	502	-54.18	20240408	224	2.68	20240909	2510	-90.84	20240408	224	2.68	20240909	0.02	N	025440	500	769 억	37527685	N	N	N	N
127	20241010	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	227	-3	5	-1.30	2108790	9226	5.78	230	230	227	299	161	230	228.57	24.38	-50	234	231	228	225	222	233	227	770	69	500	130	1	1	153906120	349	45.40	0.50	12	0.01	5.00	452.00	502	20240408	-54.78	224	20240909	1.34	502	-54.78	20240408	224	1.34	20240909	2510	-90.96	20240408	224	1.34	20240909	0.02	N	025440	500	769 억	37527685	N	N	N	N
128	20241010	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	0	3	0.00	16100	70	0.04	230	230	230	299	161	230	230.00	24.38	-4	234	231	228	225	222	233	227	770	69	500	130	1	1	153906120	354	46.00	0.51	12	0.00	5.00	452.00	502	20240408	-54.18	224	20240909	2.68	502	-54.18	20240408	224	2.68	20240909	2510	-90.84	20240408	224	2.68	20240909	0.02	N	025440	500	769 억	37527685	N	N	N	N
129	20241008	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	-1	5	-0.43	36347270	159586	161.63	230	231	225	300	162	231	227.75	24.39	-2556	235	233	230	228	225	233	228	770	69	500	130	1	1	153906120	354	46.00	0.51	12	0.10	5.00	452.00	502	20240408	-54.18	224	20240909	2.68	502	-54.18	20240408	224	2.68	20240909	2510	-90.84	20240408	224	2.68	20240909	0.00	N	025440	500	769 억	37530241	N	N	N	N
130	20241008	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	227	-4	5	-1.73	35197125	154580	156.56	230	231	225	300	162	231	227.70	24.39	-1893	235	233	230	228	225	233	228	770	69	500	130	1	1	153906120	349	45.40	0.50	12	0.10	5.00	452.00	502	20240408	-54.78	224	20240909	1.34	502	-54.78	20240408	224	1.34	20240909	2510	-90.96	20240408	224	1.34	20240909	0.00	N	025440	500	769 억	37530241	N	N	N	N
131	20241008	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	227	-4	5	-1.73	31762686	139447	141.23	230	231	225	300	162	231	227.78	24.39	-1869	235	233	230	228	225	233	228	770	69	500	130	1	1	153906120	349	45.40	0.50	12	0.09	5.00	452.00	502	20240408	-54.78	224	20240909	1.34	502	-54.78	20240408	224	1.34	20240909	2510	-90.96	20240408	224	1.34	20240909	0.00	N	025440	500	769 억	37530241	N	N	N	N
132	20241008	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	227	-4	5	-1.73	27147313	119084	120.61	230	231	225	300	162	231	227.97	24.39	-665	235	233	230	228	225	233	228	770	69	500	130	1	1	153906120	349	45.40	0.50	12	0.08	5.00	452.00	502	20240408	-54.78	224	20240909	1.34	502	-54.78	20240408	224	1.34	20240909	2510	-90.96	20240408	224	1.34	20240909	0.00	N	025440	500	769 억	37530241	N	N	N	N
133	20241008	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	229	-2	5	-0.87	22561304	98869	100.13	230	231	225	300	162	231	228.19	24.39	-767	235	233	230	228	225	233	228	770	69	500	130	1	1	153906120	352	45.80	0.51	12	0.06	5.00	452.00	502	20240408	-54.38	224	20240909	2.23	502	-54.38	20240408	224	2.23	20240909	2510	-90.88	20240408	224	2.23	20240909	0.00	N	025440	500	769 억	37530241	N	N	N	N
134	20241008	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	228	-3	5	-1.30	18279654	80023	81.05	230	231	225	300	162	231	228.43	24.39	-767	235	233	230	228	225	233	228	770	69	500	130	1	1	153906120	351	45.60	0.50	12	0.05	5.00	452.00	502	20240408	-54.58	224	20240909	1.79	502	-54.58	20240408	224	1.79	20240909	2510	-90.92	20240408	224	1.79	20240909	0.00	N	025440	500	769 억	37530241	N	N	N	N
135	20241008	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	229	-2	5	-0.87	10727322	46963	47.56	230	231	225	300	162	231	228.42	24.39	-61	235	233	230	228	225	233	228	770	69	500	130	1	1	153906120	352	45.80	0.51	12	0.03	5.00	452.00	502	20240408	-54.38	224	20240909	2.23	502	-54.38	20240408	224	2.23	20240909	2510	-90.88	20240408	224	2.23	20240909	0.00	N	025440	500	769 억	37530241	N	N	N	N
136	20241008	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	228	-3	5	-1.30	4077795	17788	18.02	230	231	228	300	162	231	229.24	24.39	-684	235	233	230	228	225	233	228	770	69	500	130	1	1	153906120	351	45.60	0.50	12	0.01	5.00	452.00	502	20240408	-54.58	224	20240909	1.79	502	-54.58	20240408	224	1.79	20240909	2510	-90.92	20240408	224	1.79	20240909	0.00	N	025440	500	769 억	37530241	N	N	N	N
137	20241007	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	3	2	1.32	22738816	98738	7.35	231	232	227	296	160	228	230.29	24.38	237	264	246	236	218	208	241	213	770	68	500	130	1	1	153906120	356	46.20	0.51	12	0.06	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37530004	N	N	N	N
138	20241007	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	3	2	1.32	19565946	84979	6.33	231	232	227	296	160	228	230.24	24.38	170	264	246	236	218	208	241	213	770	68	500	130	1	1	153906120	356	46.20	0.51	12	0.06	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37530004	N	N	N	N
139	20241007	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	3	2	1.32	16116191	70045	5.22	231	232	227	296	160	228	230.08	24.38	170	264	246	236	218	208	241	213	770	68	500	130	1	1	153906120	356	46.20	0.51	12	0.05	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37530004	N	N	N	N
140	20241007	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	3	2	1.32	12601372	54824	4.08	231	232	227	296	160	228	229.85	24.38	170	264	246	236	218	208	241	213	770	68	500	130	1	1	153906120	356	46.20	0.51	12	0.04	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37530004	N	N	N	N
141	20241007	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	3	2	1.32	8928763	38924	2.90	231	231	227	296	160	228	229.39	24.38	170	264	246	236	218	208	241	213	770	68	500	130	1	1	153906120	356	46.20	0.51	12	0.03	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37530004	N	N	N	N
142	20241007	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	2	2	0.88	5173680	22620	1.68	231	231	227	296	160	228	228.72	24.38	170	264	246	236	218	208	241	213	770	68	500	130	1	1	153906120	354	46.00	0.51	12	0.01	5.00	452.00	502	20240408	-54.18	224	20240909	2.68	502	-54.18	20240408	224	2.68	20240909	2510	-90.84	20240408	224	2.68	20240909	0.00	N	025440	500	769 억	37530004	N	N	N	N
143	20241007	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	228	0	3	0.00	1098753	4806	0.36	231	231	228	296	160	228	228.62	24.38	-176	264	246	236	218	208	241	213	770	68	500	130	1	1	153906120	351	45.60	0.50	12	0.00	5.00	452.00	502	20240408	-54.58	224	20240909	1.79	502	-54.58	20240408	224	1.79	20240909	2510	-90.92	20240408	224	1.79	20240909	0.00	N	025440	500	769 억	37530004	N	N	N	N
144	20241007	090321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	3	2	1.32	396804	1729	0.13	231	231	228	296	160	228	229.50	24.38	-126	264	246	236	218	208	241	213	770	68	500	130	1	1	153906120	356	46.20	0.51	12	0.00	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37530004	N	N	N	N
145	20241004	160331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	228	-5	5	-2.15	313559553	1333250	735.87	231	254	226	302	164	233	235.18	24.59	-896	236	234	231	229	226	235	230	770	69	500	130	1	1	153906120	351	45.60	0.50	12	0.87	5.00	452.00	502	20240408	-54.58	224	20240909	1.79	502	-54.58	20240408	224	1.79	20240909	2510	-90.92	20240408	224	1.79	20240909	0.00	N	025440	500	769 억	37846400	N	N	N	N
146	20241004	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	-3	5	-1.29	310222431	1318614	727.80	231	254	226	302	164	233	235.26	24.59	-436	236	234	231	229	226	235	230	770	69	500	130	1	1	153906120	354	46.00	0.51	12	0.86	5.00	452.00	502	20240408	-54.18	224	20240909	2.68	502	-54.18	20240408	224	2.68	20240909	2510	-90.84	20240408	224	2.68	20240909	0.00	N	025440	500	769 억	37846400	N	N	N	N
147	20241004	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	228	-5	5	-2.15	282816551	1198439	661.47	231	254	227	302	164	233	235.99	24.59	703	236	234	231	229	226	235	230	770	69	500	130	1	1	153906120	351	45.60	0.50	12	0.78	5.00	452.00	502	20240408	-54.58	224	20240909	1.79	502	-54.58	20240408	224	1.79	20240909	2510	-90.92	20240408	224	1.79	20240909	0.00	N	025440	500	769 억	37846400	N	N	N	N
148	20241004	130332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	229	-4	5	-1.72	274514810	1161958	641.33	231	254	227	302	164	233	236.25	24.59	10734	236	234	231	229	226	235	230	770	69	500	130	1	1	153906120	352	45.80	0.51	12	0.75	5.00	452.00	502	20240408	-54.38	224	20240909	2.23	502	-54.38	20240408	224	2.23	20240909	2510	-90.88	20240408	224	2.23	20240909	0.00	N	025440	500	769 억	37846400	N	N	N	N
149	20241004	120331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	229	-4	5	-1.72	257458505	1087091	600.01	231	254	228	302	164	233	236.83	24.59	10925	236	234	231	229	226	235	230	770	69	500	130	1	1	153906120	352	45.80	0.51	12	0.71	5.00	452.00	502	20240408	-54.38	224	20240909	2.23	502	-54.38	20240408	224	2.23	20240909	2510	-90.88	20240408	224	2.23	20240909	0.00	N	025440	500	769 억	37846400	N	N	N	N
150	20241004	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	232	-1	5	-0.43	214303787	898736	496.05	231	254	229	302	164	233	238.45	24.59	9733	236	234	231	229	226	235	230	770	69	500	130	1	1	153906120	357	46.40	0.51	12	0.58	5.00	452.00	502	20240408	-53.78	224	20240909	3.57	502	-53.78	20240408	224	3.57	20240909	2510	-90.76	20240408	224	3.57	20240909	0.00	N	025440	500	769 억	37846400	N	N	N	N
151	20241004	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	-2	5	-0.86	179999912	749866	413.88	231	254	230	302	164	233	240.04	24.59	9642	236	234	231	229	226	235	230	770	69	500	130	1	1	153906120	356	46.20	0.51	12	0.49	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37846400	N	N	N	N
152	20241004	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	232	-1	5	-0.43	1356202	5871	3.24	231	232	231	302	164	233	231.00	24.59	-818	236	234	231	229	226	235	230	770	69	500	130	1	1	153906120	357	46.40	0.51	12	0.00	5.00	452.00	502	20240408	-53.78	224	20240909	3.57	502	-53.78	20240408	224	3.57	20240909	2510	-90.76	20240408	224	3.57	20240909	0.00	N	025440	500	769 억	37846400	N	N	N	N
153	20241002	160328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	233	0	3	0.00	41549079	181179	74.64	233	233	228	302	164	233	229.33	24.59	-3561	241	236	232	227	223	235	226	770	69	500	130	1	1	153906120	359	46.60	0.52	12	0.12	5.00	452.00	502	20240408	-53.59	224	20240909	4.02	502	-53.59	20240408	224	4.02	20240909	2510	-90.72	20240408	224	4.02	20240909	0.00	N	025440	500	769 억	37849961	N	N	N	N
154	20241002	150334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	-2	5	-0.86	40056562	174688	71.96	233	233	228	302	164	233	229.30	24.59	-3550	241	236	232	227	223	235	226	770	69	500	130	1	1	153906120	356	46.20	0.51	12	0.11	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37849961	N	N	N	N
155	20241002	140332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	-2	5	-0.86	39235152	171113	70.49	233	233	228	302	164	233	229.29	24.59	-3550	241	236	232	227	223	235	226	770	69	500	130	1	1	153906120	356	46.20	0.51	12	0.11	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37849961	N	N	N	N
156	20241002	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	-2	5	-0.86	35247158	153731	63.33	233	233	228	302	164	233	229.28	24.59	-3550	241	236	232	227	223	235	226	770	69	500	130	1	1	153906120	356	46.20	0.51	12	0.10	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37849961	N	N	N	N
157	20241002	120329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	-2	5	-0.86	32438888	141570	58.32	233	233	228	302	164	233	229.14	24.59	1098	241	236	232	227	223	235	226	770	69	500	130	1	1	153906120	356	46.20	0.51	12	0.09	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37849961	N	N	N	N
158	20241002	110325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	230	-3	5	-1.29	31202102	136194	56.11	233	233	228	302	164	233	229.10	24.59	3509	241	236	232	227	223	235	226	770	69	500	130	1	1	153906120	354	46.00	0.51	12	0.09	5.00	452.00	502	20240408	-54.18	224	20240909	2.68	502	-54.18	20240408	224	2.68	20240909	2510	-90.84	20240408	224	2.68	20240909	0.00	N	025440	500	769 억	37849961	N	N	N	N
159	20241002	100325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	231	-2	5	-0.86	28791911	125673	51.77	233	233	228	302	164	233	229.10	24.59	4091	241	236	232	227	223	235	226	770	69	500	130	1	1	153906120	356	46.20	0.51	12	0.08	5.00	452.00	502	20240408	-53.98	224	20240909	3.12	502	-53.98	20240408	224	3.12	20240909	2510	-90.80	20240408	224	3.12	20240909	0.00	N	025440	500	769 억	37849961	N	N	N	N
160	20241002	090323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	233	0	3	0.00	6572453	28474	11.73	233	233	230	302	164	233	230.82	24.59	-1120	241	236	232	227	223	235	226	770	69	500	130	1	1	153906120	359	46.60	0.52	12	0.02	5.00	452.00	502	20240408	-53.59	224	20240909	4.02	502	-53.59	20240408	224	4.02	20240909	2510	-90.72	20240408	224	4.02	20240909	0.00	N	025440	500	769 억	37849961	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History