KissMeData/096690/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1240	-7	5	-0.56	82137531	66113	108.06	1247	1247	1240	1621	873	1247	1242.38	0.74	-12421	1279	1262	1252	1235	1225	1258	1231	837	374	2500	770	1	1	33477189	415	-3.11	0.25	12	0.20	-399.00	4894.00	3000	20231218	-58.67	1211	20241025	2.39	2750	-54.91	20240122	1211	2.39	20241025	2255	-45.01	20240603	382	224.61	20240411	0.01	N	096690	2500	836 억	246129	N	N	N	N
3	20241031	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	-3	5	-0.24	61456188	49447	80.82	1247	1247	1240	1621	873	1247	1242.87	0.74	-12538	1279	1262	1252	1235	1225	1258	1231	837	374	2500	770	1	1	33477189	416	-3.12	0.25	12	0.15	-399.00	4894.00	3000	20231218	-58.53	1211	20241025	2.73	2750	-54.76	20240122	1211	2.73	20241025	2255	-44.83	20240603	382	225.65	20240411	0.01	N	096690	2500	836 억	246129	N	N	N	N
4	20241031	140829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-1	5	-0.08	57987043	46656	76.26	1247	1247	1240	1621	873	1247	1242.86	0.74	-12592	1279	1262	1252	1235	1225	1258	1231	837	374	2500	770	1	1	33477189	417	-3.12	0.25	12	0.14	-399.00	4894.00	3000	20231218	-58.47	1211	20241025	2.89	2750	-54.69	20240122	1211	2.89	20241025	2255	-44.75	20240603	382	226.18	20240411	0.01	N	096690	2500	836 억	246129	N	N	N	N
5	20241031	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-1	5	-0.08	57582099	46331	75.73	1247	1247	1240	1621	873	1247	1242.84	0.74	-12592	1279	1262	1252	1235	1225	1258	1231	837	374	2500	770	1	1	33477189	417	-3.12	0.25	12	0.14	-399.00	4894.00	3000	20231218	-58.47	1211	20241025	2.89	2750	-54.69	20240122	1211	2.89	20241025	2255	-44.75	20240603	382	226.18	20240411	0.01	N	096690	2500	836 억	246129	N	N	N	N
6	20241031	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1245	-2	5	-0.16	53901477	43376	70.90	1247	1247	1240	1621	873	1247	1242.66	0.74	-12190	1279	1262	1252	1235	1225	1258	1231	837	374	2500	770	1	1	33477189	417	-3.12	0.25	12	0.13	-399.00	4894.00	3000	20231218	-58.50	1211	20241025	2.81	2750	-54.73	20240122	1211	2.81	20241025	2255	-44.79	20240603	382	225.92	20240411	0.01	N	096690	2500	836 억	246129	N	N	N	N
7	20241031	110828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1241	-6	5	-0.48	38696587	31129	50.88	1247	1247	1240	1621	873	1247	1243.10	0.74	-12412	1279	1262	1252	1235	1225	1258	1231	837	374	2500	770	1	1	33477189	415	-3.11	0.25	12	0.09	-399.00	4894.00	3000	20231218	-58.63	1211	20241025	2.48	2750	-54.87	20240122	1211	2.48	20241025	2255	-44.97	20240603	382	224.87	20240411	0.01	N	096690	2500	836 억	246129	N	N	N	N
8	20241031	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1247	0	3	0.00	12023558	9688	15.84	1247	1247	1240	1621	873	1247	1241.08	0.74	120	1279	1262	1252	1235	1225	1258	1231	837	374	2500	770	1	1	33477189	417	-3.13	0.25	12	0.03	-399.00	4894.00	3000	20231218	-58.43	1211	20241025	2.97	2750	-54.65	20240122	1211	2.97	20241025	2255	-44.70	20240603	382	226.44	20240411	0.01	N	096690	2500	836 억	246129	N	N	N	N
9	20241031	090825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1241	-6	5	-0.48	100983	81	0.13	1247	1247	1241	1621	873	1247	1246.70	0.74	-10	1279	1262	1252	1235	1225	1258	1231	837	374	2500	770	1	1	33477189	415	-3.11	0.25	12	0.00	-399.00	4894.00	3000	20231218	-58.63	1211	20241025	2.48	2750	-54.87	20240122	1211	2.48	20241025	2255	-44.97	20240603	382	224.87	20240411	0.01	N	096690	2500	836 억	246129	N	N	N	N
10	20241030	160824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1247	0	3	0.00	76438021	61180	368.51	1248	1269	1242	1621	873	1247	1249.40	0.77	-12909	1280	1263	1253	1236	1226	1258	1231	837	374	2500	770	1	1	33477189	417	-3.13	0.25	12	0.18	-399.00	4894.00	3000	20231218	-58.43	1211	20241025	2.97	2750	-54.65	20240122	1211	2.97	20241025	2255	-44.70	20240603	382	226.44	20240411	0.01	N	096690	2500	836 억	259038	N	N	N	N
11	20241030	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-1	5	-0.08	76283527	61056	367.76	1248	1269	1242	1621	873	1247	1249.40	0.77	-12897	1280	1263	1253	1236	1226	1258	1231	837	374	2500	770	1	1	33477189	417	-3.12	0.25	12	0.18	-399.00	4894.00	3000	20231218	-58.47	1211	20241025	2.89	2750	-54.69	20240122	1211	2.89	20241025	2255	-44.75	20240603	382	226.18	20240411	0.01	N	096690	2500	836 억	259038	N	N	N	N
12	20241030	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1247	0	3	0.00	61226598	48959	294.90	1248	1269	1244	1621	873	1247	1250.57	0.77	-6137	1280	1263	1253	1236	1226	1258	1231	837	374	2500	770	1	1	33477189	417	-3.13	0.25	12	0.15	-399.00	4894.00	3000	20231218	-58.43	1211	20241025	2.97	2750	-54.65	20240122	1211	2.97	20241025	2255	-44.70	20240603	382	226.44	20240411	0.01	N	096690	2500	836 억	259038	N	N	N	N
13	20241030	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	1	2	0.08	58593188	46843	282.15	1248	1269	1246	1621	873	1247	1250.84	0.77	-6137	1280	1263	1253	1236	1226	1258	1231	837	374	2500	770	1	1	33477189	418	-3.13	0.26	12	0.14	-399.00	4894.00	3000	20231218	-58.40	1211	20241025	3.06	2750	-54.62	20240122	1211	3.06	20241025	2255	-44.66	20240603	382	226.70	20240411	0.01	N	096690	2500	836 억	259038	N	N	N	N
14	20241030	120843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	3	2	0.24	52601188	42036	253.20	1248	1269	1246	1621	873	1247	1251.34	0.77	-6137	1280	1263	1253	1236	1226	1258	1231	837	374	2500	770	1	1	33477189	418	-3.13	0.26	12	0.13	-399.00	4894.00	3000	20231218	-58.33	1211	20241025	3.22	2750	-54.55	20240122	1211	3.22	20241025	2255	-44.57	20240603	382	227.23	20240411	0.01	N	096690	2500	836 억	259038	N	N	N	N
15	20241030	110828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1249	2	2	0.16	31640149	25274	152.23	1248	1269	1246	1621	873	1247	1251.89	0.77	-2394	1280	1263	1253	1236	1226	1258	1231	837	374	2500	770	1	1	33477189	418	-3.13	0.26	12	0.08	-399.00	4894.00	3000	20231218	-58.37	1211	20241025	3.14	2750	-54.58	20240122	1211	3.14	20241025	2255	-44.61	20240603	382	226.96	20240411	0.01	N	096690	2500	836 억	259038	N	N	N	N
16	20241030	100826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1252	5	2	0.40	12008900	9562	57.60	1248	1269	1247	1621	873	1247	1255.90	0.77	-92	1280	1263	1253	1236	1226	1258	1231	837	374	2500	770	1	1	33477189	419	-3.14	0.26	12	0.03	-399.00	4894.00	3000	20231218	-58.27	1211	20241025	3.39	2750	-54.47	20240122	1211	3.39	20241025	2255	-44.48	20240603	382	227.75	20240411	0.01	N	096690	2500	836 억	259038	N	N	N	N
17	20241030	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1247	0	3	0.00	636078	510	3.07	1248	1248	1247	1621	873	1247	1247.21	0.77	0	1280	1263	1253	1236	1226	1258	1231	837	374	2500	770	1	1	33477189	417	-3.13	0.25	12	0.00	-399.00	4894.00	3000	20231218	-58.43	1211	20241025	2.97	2750	-54.65	20240122	1211	2.97	20241025	2255	-44.70	20240603	382	226.44	20240411	0.01	N	096690	2500	836 억	259038	N	N	N	N
18	20241029	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1247	-4	5	-0.32	20765378	16592	33.14	1251	1270	1243	1626	876	1251	1251.53	0.78	-2970	1309	1279	1264	1234	1219	1272	1227	837	375	2500	770	1	1	33477189	417	-3.13	0.25	12	0.05	-399.00	4894.00	3000	20231218	-58.43	1211	20241025	2.97	2750	-54.65	20240122	1211	2.97	20241025	2255	-44.70	20240603	382	226.44	20240411	0.01	N	096690	2500	836 억	261949	N	N	N	N
19	20241029	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	-7	5	-0.56	15863088	12649	25.27	1251	1270	1243	1626	876	1251	1254.10	0.78	-2970	1309	1279	1264	1234	1219	1272	1227	837	375	2500	770	1	1	33477189	416	-3.12	0.25	12	0.04	-399.00	4894.00	3000	20231218	-58.53	1211	20241025	2.73	2750	-54.76	20240122	1211	2.73	20241025	2255	-44.83	20240603	382	225.65	20240411	0.01	N	096690	2500	836 억	261949	N	N	N	N
20	20241029	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1249	-2	5	-0.16	14567249	11609	23.19	1251	1270	1247	1626	876	1251	1254.82	0.78	-2970	1309	1279	1264	1234	1219	1272	1227	837	375	2500	770	1	1	33477189	418	-3.13	0.26	12	0.03	-399.00	4894.00	3000	20231218	-58.37	1211	20241025	3.14	2750	-54.58	20240122	1211	3.14	20241025	2255	-44.61	20240603	382	226.96	20240411	0.01	N	096690	2500	836 억	261949	N	N	N	N
21	20241029	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1255	4	2	0.32	11706638	9318	18.61	1251	1270	1250	1626	876	1251	1256.35	0.78	-2963	1309	1279	1264	1234	1219	1272	1227	837	375	2500	770	1	1	33477189	420	-3.15	0.26	12	0.03	-399.00	4894.00	3000	20231218	-58.17	1211	20241025	3.63	2750	-54.36	20240122	1211	3.63	20241025	2255	-44.35	20240603	382	228.53	20240411	0.01	N	096690	2500	836 억	261949	N	N	N	N
22	20241029	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1252	1	2	0.08	7053032	5608	11.20	1251	1270	1250	1626	876	1251	1257.67	0.78	-146	1309	1279	1264	1234	1219	1272	1227	837	375	2500	770	1	1	33477189	419	-3.14	0.26	12	0.02	-399.00	4894.00	3000	20231218	-58.27	1211	20241025	3.39	2750	-54.47	20240122	1211	3.39	20241025	2255	-44.48	20240603	382	227.75	20240411	0.01	N	096690	2500	836 억	261949	N	N	N	N
23	20241029	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1255	4	2	0.32	5534194	4394	8.78	1251	1270	1250	1626	876	1251	1259.49	0.78	-146	1309	1279	1264	1234	1219	1272	1227	837	375	2500	770	1	1	33477189	420	-3.15	0.26	12	0.01	-399.00	4894.00	3000	20231218	-58.17	1211	20241025	3.63	2750	-54.36	20240122	1211	3.63	20241025	2255	-44.35	20240603	382	228.53	20240411	0.01	N	096690	2500	836 억	261949	N	N	N	N
24	20241029	100804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	14	2	1.12	3299675	2614	5.22	1251	1270	1250	1626	876	1251	1262.31	0.78	-80	1309	1279	1264	1234	1219	1272	1227	837	375	2500	770	1	1	33477189	423	-3.17	0.26	12	0.01	-399.00	4894.00	3000	20231218	-57.83	1211	20241025	4.46	2750	-54.00	20240122	1211	4.46	20241025	2255	-43.90	20240603	382	231.15	20240411	0.01	N	096690	2500	836 억	261949	N	N	N	N
25	20241028	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1251	-21	5	-1.65	62899322	50053	60.26	1272	1294	1249	1653	891	1272	1256.65	0.80	-4551	1335	1303	1257	1225	1179	1280	1202	837	381	2500	780	1	1	33477189	419	-3.14	0.26	12	0.15	-399.00	4894.00	3000	20231218	-58.30	1211	20241025	3.30	2750	-54.51	20240122	1211	3.30	20241025	2255	-44.52	20240603	382	227.49	20240411	0.01	N	096690	2500	836 억	266500	N	N	N	N
26	20241028	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1251	-21	5	-1.65	57213884	45510	54.79	1272	1294	1249	1653	891	1272	1257.17	0.80	-4365	1335	1303	1257	1225	1179	1280	1202	837	381	2500	780	1	1	33477189	419	-3.14	0.26	12	0.14	-399.00	4894.00	3000	20231218	-58.30	1211	20241025	3.30	2750	-54.51	20240122	1211	3.30	20241025	2255	-44.52	20240603	382	227.49	20240411	0.01	N	096690	2500	836 억	266500	N	N	N	N
27	20241028	140804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1255	-17	5	-1.34	42726053	33937	40.86	1272	1294	1252	1653	891	1272	1258.98	0.80	-4374	1335	1303	1257	1225	1179	1280	1202	837	381	2500	780	1	1	33477189	420	-3.15	0.26	12	0.10	-399.00	4894.00	3000	20231218	-58.17	1211	20241025	3.63	2750	-54.36	20240122	1211	3.63	20241025	2255	-44.35	20240603	382	228.53	20240411	0.01	N	096690	2500	836 억	266500	N	N	N	N
28	20241028	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	-2	5	-0.16	38052279	30215	36.38	1272	1294	1252	1653	891	1272	1259.38	0.80	-1733	1335	1303	1257	1225	1179	1280	1202	837	381	2500	780	1	1	33477189	425	-3.18	0.26	12	0.09	-399.00	4894.00	3000	20231218	-57.67	1211	20241025	4.87	2750	-53.82	20240122	1211	4.87	20241025	2255	-43.68	20240603	382	232.46	20240411	0.01	N	096690	2500	836 억	266500	N	N	N	N
29	20241028	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1257	-15	5	-1.18	25902938	20527	24.71	1272	1294	1252	1653	891	1272	1261.90	0.80	-695	1335	1303	1257	1225	1179	1280	1202	837	381	2500	780	1	1	33477189	421	-3.15	0.26	12	0.06	-399.00	4894.00	3000	20231218	-58.10	1211	20241025	3.80	2750	-54.29	20240122	1211	3.80	20241025	2255	-44.26	20240603	382	229.06	20240411	0.01	N	096690	2500	836 억	266500	N	N	N	N
30	20241028	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	-7	5	-0.55	16760841	13246	15.95	1272	1294	1259	1653	891	1272	1265.35	0.80	502	1335	1303	1257	1225	1179	1280	1202	837	381	2500	780	1	1	33477189	423	-3.17	0.26	12	0.04	-399.00	4894.00	3000	20231218	-57.83	1211	20241025	4.46	2750	-54.00	20240122	1211	4.46	20241025	2255	-43.90	20240603	382	231.15	20240411	0.01	N	096690	2500	836 억	266500	N	N	N	N
31	20241028	100757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	-3	5	-0.24	8487800	6688	8.05	1272	1294	1266	1653	891	1272	1269.11	0.80	1877	1335	1303	1257	1225	1179	1280	1202	837	381	2500	780	1	1	33477189	425	-3.18	0.26	12	0.02	-399.00	4894.00	3000	20231218	-57.70	1211	20241025	4.79	2750	-53.85	20240122	1211	4.79	20241025	2255	-43.73	20240603	382	232.20	20240411	0.01	N	096690	2500	836 억	266500	N	N	N	N
32	20241028	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	-2	5	-0.16	95388	75	0.09	1272	1272	1270	1653	891	1272	1271.84	0.80	-9	1335	1303	1257	1225	1179	1280	1202	837	381	2500	780	1	1	33477189	425	-3.18	0.26	12	0.00	-399.00	4894.00	3000	20231218	-57.67	1211	20241025	4.87	2750	-53.82	20240122	1211	4.87	20241025	2255	-43.68	20240603	382	232.46	20240411	0.01	N	096690	2500	836 억	266500	N	N	N	N
33	20241025	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1272	-1	5	-0.08	102841687	83060	348.44	1289	1289	1211	1654	892	1273	1238.16	0.79	1642	1313	1293	1279	1259	1245	1286	1252	837	381	2500	780	1	1	33477189	426	-3.19	0.26	12	0.25	-399.00	4894.00	3000	20231218	-57.60	1211	20241025	5.04	2750	-53.75	20240122	1211	5.04	20241025	2255	-43.59	20240603	382	232.98	20240411	0.01	N	096690	2500	836 억	264803	N	N	N	N
34	20241025	150801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1266	-7	5	-0.55	89451074	72410	303.76	1289	1289	1211	1654	892	1273	1235.34	0.79	1930	1313	1293	1279	1259	1245	1286	1252	837	381	2500	780	1	1	33477189	424	-3.17	0.26	12	0.22	-399.00	4894.00	3000	20231218	-57.80	1211	20241025	4.54	2750	-53.96	20240122	1211	4.54	20241025	2255	-43.86	20240603	382	231.41	20240411	0.01	N	096690	2500	836 억	264803	N	N	N	N
35	20241025	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1240	-33	5	-2.59	56751532	46120	193.47	1289	1289	1211	1654	892	1273	1230.52	0.79	1935	1313	1293	1279	1259	1245	1286	1252	837	381	2500	780	1	1	33477189	415	-3.11	0.25	12	0.14	-399.00	4894.00	3000	20231218	-58.67	1211	20241025	2.39	2750	-54.91	20240122	1211	2.39	20241025	2255	-45.01	20240603	382	224.61	20240411	0.01	N	096690	2500	836 억	264803	N	N	N	N
36	20241025	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1233	-40	5	-3.14	52441751	42631	178.84	1289	1289	1211	1654	892	1273	1230.13	0.79	2205	1313	1293	1279	1259	1245	1286	1252	837	381	2500	780	1	1	33477189	413	-3.09	0.25	12	0.13	-399.00	4894.00	3000	20231218	-58.90	1211	20241025	1.82	2750	-55.16	20240122	1211	1.82	20241025	2255	-45.32	20240603	382	222.77	20240411	0.01	N	096690	2500	836 억	264803	N	N	N	N
37	20241025	120804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	-50	5	-3.93	51436124	41816	175.42	1289	1289	1211	1654	892	1273	1230.06	0.79	2424	1313	1293	1279	1259	1245	1286	1252	837	381	2500	780	1	1	33477189	409	-3.07	0.25	12	0.12	-399.00	4894.00	3000	20231218	-59.23	1211	20241025	0.99	2750	-55.53	20240122	1211	0.99	20241025	2255	-45.76	20240603	382	220.16	20240411	0.01	N	096690	2500	836 억	264803	N	N	N	N
38	20241025	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1219	-54	5	-4.24	41032092	33334	139.84	1289	1289	1211	1654	892	1273	1230.94	0.79	1826	1313	1293	1279	1259	1245	1286	1252	837	381	2500	780	1	1	33477189	408	-3.06	0.25	12	0.10	-399.00	4894.00	3000	20231218	-59.37	1211	20241025	0.66	2750	-55.67	20240122	1211	0.66	20241025	2255	-45.94	20240603	382	219.11	20240411	0.01	N	096690	2500	836 억	264803	N	N	N	N
39	20241025	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1232	-41	5	-3.22	17271823	13995	58.71	1289	1289	1211	1654	892	1273	1234.14	0.79	307	1313	1293	1279	1259	1245	1286	1252	837	381	2500	780	1	1	33477189	412	-3.09	0.25	12	0.04	-399.00	4894.00	3000	20231218	-58.93	1211	20241025	1.73	2750	-55.20	20240122	1211	1.73	20241025	2255	-45.37	20240603	382	222.51	20240411	0.01	N	096690	2500	836 억	264803	N	N	N	N
40	20241025	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	3	2	0.24	272964	216	0.91	1289	1289	1262	1654	892	1273	1263.72	0.79	21	1313	1293	1279	1259	1245	1286	1252	837	381	2500	780	1	1	33477189	427	-3.20	0.26	12	0.00	-399.00	4894.00	3000	20231218	-57.47	1262	20241025	1.11	2750	-53.60	20240122	1262	1.11	20241025	2255	-43.41	20240603	382	234.03	20240411	0.01	N	096690	2500	836 억	264803	N	N	N	N
41	20241024	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	0	3	0.00	30361699	23838	74.46	1299	1299	1265	1654	892	1273	1273.67	0.79	-301	1303	1287	1280	1264	1257	1284	1261	837	381	2500	780	1	1	33477189	426	-3.19	0.26	12	0.07	-399.00	4894.00	3000	20231218	-57.57	1265	20241024	0.63	2750	-53.71	20240122	1265	0.63	20241024	2255	-43.55	20240603	382	233.25	20240411	0.01	N	096690	2500	836 억	265104	N	N	N	N
42	20241024	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1272	-1	5	-0.08	25359677	19896	62.15	1299	1299	1265	1654	892	1273	1274.61	0.79	-248	1303	1287	1280	1264	1257	1284	1261	837	381	2500	780	1	1	33477189	426	-3.19	0.26	12	0.06	-399.00	4894.00	3000	20231218	-57.60	1265	20241024	0.55	2750	-53.75	20240122	1265	0.55	20241024	2255	-43.59	20240603	382	232.98	20240411	0.01	N	096690	2500	836 억	265104	N	N	N	N
43	20241024	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	0	3	0.00	16339001	12790	39.95	1299	1299	1271	1654	892	1273	1277.48	0.79	-115	1303	1287	1280	1264	1257	1284	1261	837	381	2500	780	1	1	33477189	426	-3.19	0.26	12	0.04	-399.00	4894.00	3000	20231218	-57.57	1271	20241024	0.16	2750	-53.71	20240122	1271	0.16	20241024	2255	-43.55	20240603	382	233.25	20240411	0.01	N	096690	2500	836 억	265104	N	N	N	N
44	20241024	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	0	3	0.00	13543958	10595	33.09	1299	1299	1271	1654	892	1273	1278.33	0.79	-115	1303	1287	1280	1264	1257	1284	1261	837	381	2500	780	1	1	33477189	426	-3.19	0.26	12	0.03	-399.00	4894.00	3000	20231218	-57.57	1271	20241024	0.16	2750	-53.71	20240122	1271	0.16	20241024	2255	-43.55	20240603	382	233.25	20240411	0.01	N	096690	2500	836 억	265104	N	N	N	N
45	20241024	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	0	3	0.00	13008011	10174	31.78	1299	1299	1271	1654	892	1273	1278.55	0.79	-115	1303	1287	1280	1264	1257	1284	1261	837	381	2500	780	1	1	33477189	426	-3.19	0.26	12	0.03	-399.00	4894.00	3000	20231218	-57.57	1271	20241024	0.16	2750	-53.71	20240122	1271	0.16	20241024	2255	-43.55	20240603	382	233.25	20240411	0.01	N	096690	2500	836 억	265104	N	N	N	N
46	20241024	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	0	3	0.00	10888388	8509	26.58	1299	1299	1271	1654	892	1273	1279.63	0.79	-115	1303	1287	1280	1264	1257	1284	1261	837	381	2500	780	1	1	33477189	426	-3.19	0.26	12	0.03	-399.00	4894.00	3000	20231218	-57.57	1271	20241024	0.16	2750	-53.71	20240122	1271	0.16	20241024	2255	-43.55	20240603	382	233.25	20240411	0.01	N	096690	2500	836 억	265104	N	N	N	N
47	20241024	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	5	2	0.39	6917527	5391	16.84	1299	1299	1271	1654	892	1273	1283.16	0.79	-248	1303	1287	1280	1264	1257	1284	1261	837	381	2500	780	1	1	33477189	428	-3.20	0.26	12	0.02	-399.00	4894.00	3000	20231218	-57.40	1271	20241024	0.55	2750	-53.53	20240122	1271	0.55	20241024	2255	-43.33	20240603	382	234.55	20240411	0.01	N	096690	2500	836 억	265104	N	N	N	N
48	20241024	090815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	24	2	1.89	390399	301	0.94	1299	1299	1297	1654	892	1273	1297.01	0.79	-28	1303	1287	1280	1264	1257	1284	1261	837	381	2500	780	1	1	33477189	434	-3.25	0.27	12	0.00	-399.00	4894.00	3000	20231218	-56.77	1273	20241023	1.89	2750	-52.84	20240122	1273	1.89	20241023	2255	-42.48	20240603	382	239.53	20240411	0.01	N	096690	2500	836 억	265104	N	N	N	N
49	20241023	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-25	5	-1.93	39583628	30893	78.04	1296	1296	1273	1687	909	1298	1281.31	0.79	-92	1339	1318	1296	1275	1253	1307	1264	837	389	2500	800	1	1	33477189	426	-3.19	0.26	12	0.09	-399.00	4894.00	3000	20231218	-57.57	1273	20241023	0.00	2750	-53.71	20240122	1273	0.00	20241023	2255	-43.55	20240603	382	233.25	20240411	0.01	N	096690	2500	836 억	265196	N	N	N	N
50	20241023	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	-9	5	-0.69	26933309	21012	53.08	1296	1296	1275	1687	909	1298	1281.81	0.79	171	1339	1318	1296	1275	1253	1307	1264	837	389	2500	800	1	1	33477189	432	-3.23	0.26	12	0.06	-399.00	4894.00	3000	20231218	-57.03	1274	20241022	1.18	2750	-53.13	20240122	1274	1.18	20241022	2255	-42.84	20240603	382	237.43	20240411	0.01	N	096690	2500	836 억	265196	N	N	N	N
51	20241023	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-14	5	-1.08	23980764	18717	47.28	1296	1296	1275	1687	909	1298	1281.23	0.79	171	1339	1318	1296	1275	1253	1307	1264	837	389	2500	800	1	1	33477189	430	-3.22	0.26	12	0.06	-399.00	4894.00	3000	20231218	-57.20	1274	20241022	0.78	2750	-53.31	20240122	1274	0.78	20241022	2255	-43.06	20240603	382	236.13	20240411	0.01	N	096690	2500	836 억	265196	N	N	N	N
52	20241023	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-19	5	-1.46	19948000	15560	39.31	1296	1296	1275	1687	909	1298	1282.01	0.79	-226	1339	1318	1296	1275	1253	1307	1264	837	389	2500	800	1	1	33477189	428	-3.21	0.26	12	0.05	-399.00	4894.00	3000	20231218	-57.37	1274	20241022	0.39	2750	-53.49	20240122	1274	0.39	20241022	2255	-43.28	20240603	382	234.82	20240411	0.01	N	096690	2500	836 억	265196	N	N	N	N
53	20241023	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-13	5	-1.00	18046111	14073	35.55	1296	1296	1275	1687	909	1298	1282.32	0.79	-226	1339	1318	1296	1275	1253	1307	1264	837	389	2500	800	1	1	33477189	430	-3.22	0.26	12	0.04	-399.00	4894.00	3000	20231218	-57.17	1274	20241022	0.86	2750	-53.27	20240122	1274	0.86	20241022	2255	-43.02	20240603	382	236.39	20240411	0.01	N	096690	2500	836 억	265196	N	N	N	N
54	20241023	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-13	5	-1.00	11679219	9096	22.98	1296	1296	1280	1687	909	1298	1284.00	0.79	-226	1339	1318	1296	1275	1253	1307	1264	837	389	2500	800	1	1	33477189	430	-3.22	0.26	12	0.03	-399.00	4894.00	3000	20231218	-57.17	1274	20241022	0.86	2750	-53.27	20240122	1274	0.86	20241022	2255	-43.02	20240603	382	236.39	20240411	0.01	N	096690	2500	836 억	265196	N	N	N	N
55	20241023	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-13	5	-1.00	5800733	4510	11.39	1296	1296	1284	1687	909	1298	1286.19	0.79	-226	1339	1318	1296	1275	1253	1307	1264	837	389	2500	800	1	1	33477189	430	-3.22	0.26	12	0.01	-399.00	4894.00	3000	20231218	-57.17	1274	20241022	0.86	2750	-53.27	20240122	1274	0.86	20241022	2255	-43.02	20240603	382	236.39	20240411	0.01	N	096690	2500	836 억	265196	N	N	N	N
56	20241023	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-3	5	-0.23	405639	313	0.79	1296	1296	1295	1687	909	1298	1295.97	0.79	-17	1339	1318	1296	1275	1253	1307	1264	837	389	2500	800	1	1	33477189	434	-3.25	0.26	12	0.00	-399.00	4894.00	3000	20231218	-56.83	1274	20241022	1.65	2750	-52.91	20240122	1274	1.65	20241022	2255	-42.57	20240603	382	239.01	20240411	0.01	N	096690	2500	836 억	265196	N	N	N	N
57	20241022	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-1	5	-0.08	50770144	39576	75.44	1317	1317	1274	1688	910	1299	1282.85	0.81	-4799	1367	1333	1311	1277	1255	1322	1266	837	389	2500	800	1	1	33477189	435	-3.25	0.27	12	0.12	-399.00	4894.00	3000	20231218	-56.73	1274	20241022	1.88	2750	-52.80	20240122	1274	1.88	20241022	2255	-42.44	20240603	382	239.79	20240411	0.01	N	096690	2500	836 억	269995	N	N	N	N
58	20241022	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-14	5	-1.08	47643938	37145	70.80	1317	1317	1274	1688	910	1299	1282.65	0.81	-4338	1367	1333	1311	1277	1255	1322	1266	837	389	2500	800	1	1	33477189	430	-3.22	0.26	12	0.11	-399.00	4894.00	3000	20231218	-57.17	1274	20241022	0.86	2750	-53.27	20240122	1274	0.86	20241022	2255	-43.02	20240603	382	236.39	20240411	0.01	N	096690	2500	836 억	269995	N	N	N	N
59	20241022	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-15	5	-1.15	36225216	28210	53.77	1317	1317	1279	1688	910	1299	1284.13	0.81	-4337	1367	1333	1311	1277	1255	1322	1266	837	389	2500	800	1	1	33477189	430	-3.22	0.26	12	0.08	-399.00	4894.00	3000	20231218	-57.20	1279	20241022	0.39	2750	-53.31	20240122	1279	0.39	20241022	2255	-43.06	20240603	382	236.13	20240411	0.01	N	096690	2500	836 억	269995	N	N	N	N
60	20241022	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	0	3	0.00	29284500	22792	43.45	1317	1317	1280	1688	910	1299	1284.86	0.81	-4597	1367	1333	1311	1277	1255	1322	1266	837	389	2500	800	1	1	33477189	435	-3.26	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.70	1280	20241022	1.48	2750	-52.76	20240122	1280	1.48	20241022	2255	-42.39	20240603	382	240.05	20240411	0.01	N	096690	2500	836 억	269995	N	N	N	N
61	20241022	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	-13	5	-1.00	29283201	22791	43.44	1317	1317	1280	1688	910	1299	1284.86	0.81	-4597	1367	1333	1311	1277	1255	1322	1266	837	389	2500	800	1	1	33477189	431	-3.22	0.26	12	0.07	-399.00	4894.00	3000	20231218	-57.13	1280	20241022	0.47	2750	-53.24	20240122	1280	0.47	20241022	2255	-42.97	20240603	382	236.65	20240411	0.01	N	096690	2500	836 억	269995	N	N	N	N
62	20241022	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-17	5	-1.31	20778323	16170	30.82	1317	1317	1280	1688	910	1299	1284.99	0.81	-2225	1367	1333	1311	1277	1255	1322	1266	837	389	2500	800	1	1	33477189	429	-3.21	0.26	12	0.05	-399.00	4894.00	3000	20231218	-57.27	1280	20241022	0.16	2750	-53.38	20240122	1280	0.16	20241022	2255	-43.15	20240603	382	235.60	20240411	0.01	N	096690	2500	836 억	269995	N	N	N	N
63	20241022	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-1	5	-0.08	1698542	1295	2.47	1317	1317	1290	1688	910	1299	1311.62	0.81	0	1367	1333	1311	1277	1255	1322	1266	837	389	2500	800	1	1	33477189	435	-3.25	0.27	12	0.00	-399.00	4894.00	3000	20231218	-56.73	1280	20240920	1.41	2750	-52.80	20240122	1280	1.41	20240920	2255	-42.44	20240603	382	239.79	20240411	0.01	N	096690	2500	836 억	269995	N	N	N	N
64	20241022	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	17	2	1.31	148759	113	0.22	1317	1317	1316	1688	910	1299	1316.45	0.81	0	1367	1333	1311	1277	1255	1322	1266	837	389	2500	800	1	1	33477189	441	-3.30	0.27	12	0.00	-399.00	4894.00	3000	20231218	-56.13	1280	20240920	2.81	2750	-52.15	20240122	1280	2.81	20240920	2255	-41.64	20240603	382	244.50	20240411	0.01	N	096690	2500	836 억	269995	N	N	N	N
65	20241021	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	-14	5	-1.07	68101072	52455	82.67	1313	1345	1289	1706	920	1313	1298.28	0.81	-540	1341	1326	1303	1288	1265	1334	1296	837	393	2500	810	1	1	33477189	435	-3.26	0.27	12	0.16	-399.00	4894.00	3000	20231218	-56.70	1280	20240920	1.48	2750	-52.76	20240122	1280	1.48	20240920	2255	-42.39	20240603	382	240.05	20240411	0.01	N	096690	2500	836 억	270535	N	N	N	N
66	20241021	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-15	5	-1.14	58793978	45272	71.35	1313	1345	1289	1706	920	1313	1298.68	0.81	-10	1341	1326	1303	1288	1265	1334	1296	837	393	2500	810	1	1	33477189	435	-3.25	0.27	12	0.14	-399.00	4894.00	3000	20231218	-56.73	1280	20240920	1.41	2750	-52.80	20240122	1280	1.41	20240920	2255	-42.44	20240603	382	239.79	20240411	0.01	N	096690	2500	836 억	270535	N	N	N	N
67	20241021	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-18	5	-1.37	42789487	32890	51.84	1313	1345	1290	1706	920	1313	1300.99	0.81	-257	1341	1326	1303	1288	1265	1334	1296	837	393	2500	810	1	1	33477189	434	-3.25	0.26	12	0.10	-399.00	4894.00	3000	20231218	-56.83	1280	20240920	1.17	2750	-52.91	20240122	1280	1.17	20240920	2255	-42.57	20240603	382	239.01	20240411	0.01	N	096690	2500	836 억	270535	N	N	N	N
68	20241021	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-19	5	-1.45	40649051	31236	49.23	1313	1345	1290	1706	920	1313	1301.35	0.81	-257	1341	1326	1303	1288	1265	1334	1296	837	393	2500	810	1	1	33477189	433	-3.24	0.26	12	0.09	-399.00	4894.00	3000	20231218	-56.87	1280	20240920	1.09	2750	-52.95	20240122	1280	1.09	20240920	2255	-42.62	20240603	382	238.74	20240411	0.01	N	096690	2500	836 억	270535	N	N	N	N
69	20241021	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-19	5	-1.45	38697700	29728	46.85	1313	1345	1290	1706	920	1313	1301.73	0.81	-257	1341	1326	1303	1288	1265	1334	1296	837	393	2500	810	1	1	33477189	433	-3.24	0.26	12	0.09	-399.00	4894.00	3000	20231218	-56.87	1280	20240920	1.09	2750	-52.95	20240122	1280	1.09	20240920	2255	-42.62	20240603	382	238.74	20240411	0.01	N	096690	2500	836 억	270535	N	N	N	N
70	20241021	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	-14	5	-1.07	22740650	17368	27.37	1313	1345	1292	1706	920	1313	1309.34	0.81	-631	1341	1326	1303	1288	1265	1334	1296	837	393	2500	810	1	1	33477189	435	-3.26	0.27	12	0.05	-399.00	4894.00	3000	20231218	-56.70	1280	20240920	1.48	2750	-52.76	20240122	1280	1.48	20240920	2255	-42.39	20240603	382	240.05	20240411	0.01	N	096690	2500	836 억	270535	N	N	N	N
71	20241021	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-6	5	-0.46	15885238	12093	19.06	1313	1345	1306	1706	920	1313	1313.59	0.81	-631	1341	1326	1303	1288	1265	1334	1296	837	393	2500	810	1	1	33477189	438	-3.28	0.27	12	0.04	-399.00	4894.00	3000	20231218	-56.43	1280	20240920	2.11	2750	-52.47	20240122	1280	2.11	20240920	2255	-42.04	20240603	382	242.15	20240411	0.01	N	096690	2500	836 억	270535	N	N	N	N
72	20241021	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	12	2	0.91	10202356	7754	12.22	1313	1345	1313	1706	920	1313	1315.75	0.81	-244	1341	1326	1303	1288	1265	1334	1296	837	393	2500	810	1	1	33477189	444	-3.32	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.83	1280	20240920	3.52	2750	-51.82	20240122	1280	3.52	20240920	2255	-41.24	20240603	382	246.86	20240411	0.01	N	096690	2500	836 억	270535	N	N	N	N
73	20241018	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	18	2	1.39	81970221	63402	162.37	1295	1318	1280	1683	907	1295	1292.86	0.81	-550	1337	1315	1298	1276	1259	1327	1288	837	388	2500	800	1	1	33477189	440	-3.29	0.27	12	0.19	-399.00	4894.00	3000	20231218	-56.23	1280	20241018	2.58	2750	-52.25	20240122	1280	2.58	20241018	2255	-41.77	20240603	382	243.72	20240411	0.01	N	096690	2500	836 억	271085	N	N	N	N
74	20241018	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	1	2	0.08	67249173	52168	133.60	1295	1318	1280	1683	907	1295	1289.09	0.81	285	1337	1315	1298	1276	1259	1327	1288	837	388	2500	800	1	1	33477189	434	-3.25	0.26	12	0.16	-399.00	4894.00	3000	20231218	-56.80	1280	20241018	1.25	2750	-52.87	20240122	1280	1.25	20241018	2255	-42.53	20240603	382	239.27	20240411	0.01	N	096690	2500	836 억	271085	N	N	N	N
75	20241018	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	5	2	0.39	49593212	38555	98.73	1295	1318	1280	1683	907	1295	1286.30	0.81	-40	1337	1315	1298	1276	1259	1327	1288	837	388	2500	800	1	1	33477189	435	-3.26	0.27	12	0.12	-399.00	4894.00	3000	20231218	-56.67	1280	20241018	1.56	2750	-52.73	20240122	1280	1.56	20241018	2255	-42.35	20240603	382	240.31	20240411	0.01	N	096690	2500	836 억	271085	N	N	N	N
76	20241018	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	-12	5	-0.93	25492595	19843	50.82	1295	1296	1281	1683	907	1295	1284.71	0.81	-614	1337	1315	1298	1276	1259	1327	1288	837	388	2500	800	1	1	33477189	430	-3.22	0.26	12	0.06	-399.00	4894.00	3000	20231218	-57.23	1280	20240920	0.23	2750	-53.35	20240122	1280	0.23	20240920	2255	-43.10	20240603	382	235.86	20240411	0.01	N	096690	2500	836 억	271085	N	N	N	N
77	20241018	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-11	5	-0.85	17682849	13756	35.23	1295	1296	1283	1683	907	1295	1285.46	0.81	-362	1337	1315	1298	1276	1259	1327	1288	837	388	2500	800	1	1	33477189	430	-3.22	0.26	12	0.04	-399.00	4894.00	3000	20231218	-57.20	1280	20240920	0.31	2750	-53.31	20240122	1280	0.31	20240920	2255	-43.06	20240603	382	236.13	20240411	0.01	N	096690	2500	836 억	271085	N	N	N	N
78	20241018	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	-12	5	-0.93	17488965	13605	34.84	1295	1296	1283	1683	907	1295	1285.48	0.81	-362	1337	1315	1298	1276	1259	1327	1288	837	388	2500	800	1	1	33477189	430	-3.22	0.26	12	0.04	-399.00	4894.00	3000	20231218	-57.23	1280	20240920	0.23	2750	-53.35	20240122	1280	0.23	20240920	2255	-43.10	20240603	382	235.86	20240411	0.01	N	096690	2500	836 억	271085	N	N	N	N
79	20241018	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-10	5	-0.77	8725940	6779	17.36	1295	1296	1284	1683	907	1295	1287.20	0.81	-282	1337	1315	1298	1276	1259	1327	1288	837	388	2500	800	1	1	33477189	430	-3.22	0.26	12	0.02	-399.00	4894.00	3000	20231218	-57.17	1280	20240920	0.39	2750	-53.27	20240122	1280	0.39	20240920	2255	-43.02	20240603	382	236.39	20240411	0.01	N	096690	2500	836 억	271085	N	N	N	N
80	20241018	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	-5	5	-0.39	1022413	790	2.02	1295	1296	1290	1683	907	1295	1294.19	0.81	-67	1337	1315	1298	1276	1259	1327	1288	837	388	2500	800	1	1	33477189	432	-3.23	0.26	12	0.00	-399.00	4894.00	3000	20231218	-57.00	1280	20240920	0.78	2750	-53.09	20240122	1280	0.78	20240920	2255	-42.79	20240603	382	237.70	20240411	0.01	N	096690	2500	836 억	271085	N	N	N	N
81	20241017	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	0	3	0.00	50068595	38625	129.19	1292	1320	1281	1683	907	1295	1296.27	0.81	11	1312	1303	1297	1288	1282	1300	1285	837	388	2500	800	1	1	33477189	434	-3.25	0.26	12	0.12	-399.00	4894.00	3000	20231218	-56.83	1280	20240920	1.17	2750	-52.91	20240122	1280	1.17	20240920	2255	-42.57	20240603	382	239.01	20240411	0.01	N	096690	2500	836 억	271074	N	N	N	N
82	20241017	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	0	3	0.00	49207420	37960	126.97	1292	1320	1281	1683	907	1295	1296.30	0.81	11	1312	1303	1297	1288	1282	1300	1285	837	388	2500	800	1	1	33477189	434	-3.25	0.26	12	0.11	-399.00	4894.00	3000	20231218	-56.83	1280	20240920	1.17	2750	-52.91	20240122	1280	1.17	20240920	2255	-42.57	20240603	382	239.01	20240411	0.01	N	096690	2500	836 억	271074	N	N	N	N
83	20241017	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1293	-2	5	-0.15	32254158	24802	82.96	1292	1320	1292	1683	907	1295	1300.47	0.81	-634	1312	1303	1297	1288	1282	1300	1285	837	388	2500	800	1	1	33477189	433	-3.24	0.26	12	0.07	-399.00	4894.00	3000	20231218	-56.90	1280	20240920	1.02	2750	-52.98	20240122	1280	1.02	20240920	2255	-42.66	20240603	382	238.48	20240411	0.01	N	096690	2500	836 억	271074	N	N	N	N
84	20241017	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	5	2	0.39	26526885	20379	68.16	1292	1320	1292	1683	907	1295	1301.68	0.81	-634	1312	1303	1297	1288	1282	1300	1285	837	388	2500	800	1	1	33477189	435	-3.26	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.67	1280	20240920	1.56	2750	-52.73	20240122	1280	1.56	20240920	2255	-42.35	20240603	382	240.31	20240411	0.01	N	096690	2500	836 억	271074	N	N	N	N
85	20241017	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	6	2	0.46	24381885	18729	62.65	1292	1320	1292	1683	907	1295	1301.83	0.81	-634	1312	1303	1297	1288	1282	1300	1285	837	388	2500	800	1	1	33477189	436	-3.26	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.63	1280	20240920	1.64	2750	-52.69	20240122	1280	1.64	20240920	2255	-42.31	20240603	382	240.58	20240411	0.01	N	096690	2500	836 억	271074	N	N	N	N
86	20241017	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	6	2	0.46	17819031	13677	45.75	1292	1320	1292	1683	907	1295	1302.85	0.81	-634	1312	1303	1297	1288	1282	1300	1285	837	388	2500	800	1	1	33477189	436	-3.26	0.27	12	0.04	-399.00	4894.00	3000	20231218	-56.63	1280	20240920	1.64	2750	-52.69	20240122	1280	1.64	20240920	2255	-42.31	20240603	382	240.58	20240411	0.01	N	096690	2500	836 억	271074	N	N	N	N
87	20241017	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	10	2	0.77	9827436	7536	25.21	1292	1320	1292	1683	907	1295	1304.07	0.81	-548	1312	1303	1297	1288	1282	1300	1285	837	388	2500	800	1	1	33477189	437	-3.27	0.27	12	0.02	-399.00	4894.00	3000	20231218	-56.50	1280	20240920	1.95	2750	-52.55	20240122	1280	1.95	20240920	2255	-42.13	20240603	382	241.62	20240411	0.01	N	096690	2500	836 억	271074	N	N	N	N
88	20241017	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	25	2	1.93	1450300	1120	3.75	1292	1320	1292	1683	907	1295	1294.91	0.81	-72	1312	1303	1297	1288	1282	1300	1285	837	388	2500	800	1	1	33477189	442	-3.31	0.27	12	0.00	-399.00	4894.00	3000	20231218	-56.00	1280	20240920	3.12	2750	-52.00	20240122	1280	3.12	20240920	2255	-41.46	20240603	382	245.55	20240411	0.01	N	096690	2500	836 억	271074	N	N	N	N
89	20241016	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-9	5	-0.69	38422290	29637	109.56	1304	1306	1291	1695	913	1304	1296.43	0.81	-1310	1378	1341	1318	1281	1258	1329	1269	837	391	2500	800	1	1	33477189	434	-3.25	0.26	12	0.09	-399.00	4894.00	3000	20231218	-56.83	1280	20240920	1.17	2750	-52.91	20240122	1280	1.17	20240920	2255	-42.57	20240603	382	239.01	20240411	0.01	N	096690	2500	836 억	272273	N	N	N	N
90	20241016	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-9	5	-0.69	35616607	27466	101.53	1304	1306	1291	1695	913	1304	1296.75	0.81	-1309	1378	1341	1318	1281	1258	1329	1269	837	391	2500	800	1	1	33477189	434	-3.25	0.26	12	0.08	-399.00	4894.00	3000	20231218	-56.83	1280	20240920	1.17	2750	-52.91	20240122	1280	1.17	20240920	2255	-42.57	20240603	382	239.01	20240411	0.01	N	096690	2500	836 억	272273	N	N	N	N
91	20241016	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-6	5	-0.46	32184880	24816	91.74	1304	1306	1291	1695	913	1304	1296.94	0.81	-1198	1378	1341	1318	1281	1258	1329	1269	837	391	2500	800	1	1	33477189	435	-3.25	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.73	1280	20240920	1.41	2750	-52.80	20240122	1280	1.41	20240920	2255	-42.44	20240603	382	239.79	20240411	0.01	N	096690	2500	836 억	272273	N	N	N	N
92	20241016	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-4	5	-0.31	23902294	18418	68.09	1304	1306	1292	1695	913	1304	1297.77	0.81	-1173	1378	1341	1318	1281	1258	1329	1269	837	391	2500	800	1	1	33477189	435	-3.26	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.67	1280	20240920	1.56	2750	-52.73	20240122	1280	1.56	20240920	2255	-42.35	20240603	382	240.31	20240411	0.01	N	096690	2500	836 억	272273	N	N	N	N
93	20241016	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	-8	5	-0.61	15161279	11675	43.16	1304	1306	1292	1695	913	1304	1298.61	0.81	-779	1378	1341	1318	1281	1258	1329	1269	837	391	2500	800	1	1	33477189	434	-3.25	0.26	12	0.03	-399.00	4894.00	3000	20231218	-56.80	1280	20240920	1.25	2750	-52.87	20240122	1280	1.25	20240920	2255	-42.53	20240603	382	239.27	20240411	0.01	N	096690	2500	836 억	272273	N	N	N	N
94	20241016	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-6	5	-0.46	10155253	7812	28.88	1304	1306	1292	1695	913	1304	1299.96	0.81	-779	1378	1341	1318	1281	1258	1329	1269	837	391	2500	800	1	1	33477189	435	-3.25	0.27	12	0.02	-399.00	4894.00	3000	20231218	-56.73	1280	20240920	1.41	2750	-52.80	20240122	1280	1.41	20240920	2255	-42.44	20240603	382	239.79	20240411	0.01	N	096690	2500	836 억	272273	N	N	N	N
95	20241016	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-1	5	-0.08	6689503	5144	19.02	1304	1306	1292	1695	913	1304	1300.45	0.81	-724	1378	1341	1318	1281	1258	1329	1269	837	391	2500	800	1	1	33477189	436	-3.27	0.27	12	0.02	-399.00	4894.00	3000	20231218	-56.57	1280	20240920	1.80	2750	-52.62	20240122	1280	1.80	20240920	2255	-42.22	20240603	382	241.10	20240411	0.01	N	096690	2500	836 억	272273	N	N	N	N
96	20241016	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	1	2	0.08	323417	248	0.92	1304	1305	1304	1695	913	1304	1304.10	0.81	-32	1378	1341	1318	1281	1258	1329	1269	837	391	2500	800	1	1	33477189	437	-3.27	0.27	12	0.00	-399.00	4894.00	3000	20231218	-56.50	1280	20240920	1.95	2750	-52.55	20240122	1280	1.95	20240920	2255	-42.13	20240603	382	241.62	20240411	0.01	N	096690	2500	836 억	272273	N	N	N	N
97	20241015	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-16	5	-1.21	33921421	26050	46.19	1355	1355	1295	1716	924	1320	1302.17	0.81	42	1388	1354	1326	1292	1264	1371	1309	837	396	2500	810	1	1	33477189	437	-3.27	0.27	12	0.08	-399.00	4894.00	3000	20231218	-56.53	1280	20240920	1.88	2750	-52.58	20240122	1280	1.88	20240920	2255	-42.17	20240603	382	241.36	20240411	0.01	N	096690	2500	836 억	272231	N	N	N	N
98	20241015	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-10	5	-0.76	31803300	24428	43.32	1355	1355	1295	1716	924	1320	1301.92	0.81	331	1388	1354	1326	1292	1264	1371	1309	837	396	2500	810	1	1	33477189	439	-3.28	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.33	1280	20240920	2.34	2750	-52.36	20240122	1280	2.34	20240920	2255	-41.91	20240603	382	242.93	20240411	0.01	N	096690	2500	836 억	272231	N	N	N	N
99	20241015	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-10	5	-0.76	30565223	23483	41.64	1355	1355	1295	1716	924	1320	1301.59	0.81	363	1388	1354	1326	1292	1264	1371	1309	837	396	2500	810	1	1	33477189	439	-3.28	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.33	1280	20240920	2.34	2750	-52.36	20240122	1280	2.34	20240920	2255	-41.91	20240603	382	242.93	20240411	0.01	N	096690	2500	836 억	272231	N	N	N	N
100	20241015	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-7	5	-0.53	30002399	23054	40.88	1355	1355	1295	1716	924	1320	1301.40	0.81	363	1388	1354	1326	1292	1264	1371	1309	837	396	2500	810	1	1	33477189	440	-3.29	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.23	1280	20240920	2.58	2750	-52.25	20240122	1280	2.58	20240920	2255	-41.77	20240603	382	243.72	20240411	0.01	N	096690	2500	836 억	272231	N	N	N	N
101	20241015	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-17	5	-1.29	25060169	19266	34.16	1355	1355	1295	1716	924	1320	1300.75	0.81	160	1388	1354	1326	1292	1264	1371	1309	837	396	2500	810	1	1	33477189	436	-3.27	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.57	1280	20240920	1.80	2750	-52.62	20240122	1280	1.80	20240920	2255	-42.22	20240603	382	241.10	20240411	0.01	N	096690	2500	836 억	272231	N	N	N	N
102	20241015	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-16	5	-1.21	4878408	3737	6.63	1355	1355	1295	1716	924	1320	1305.43	0.81	257	1388	1354	1326	1292	1264	1371	1309	837	396	2500	810	1	1	33477189	437	-3.27	0.27	12	0.01	-399.00	4894.00	3000	20231218	-56.53	1280	20240920	1.88	2750	-52.58	20240122	1280	1.88	20240920	2255	-42.17	20240603	382	241.36	20240411	0.01	N	096690	2500	836 억	272231	N	N	N	N
103	20241015	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-5	5	-0.38	4343746	3327	5.90	1355	1355	1295	1716	924	1320	1305.60	0.81	229	1388	1354	1326	1292	1264	1371	1309	837	396	2500	810	1	1	33477189	440	-3.30	0.27	12	0.01	-399.00	4894.00	3000	20231218	-56.17	1280	20240920	2.73	2750	-52.18	20240122	1280	2.73	20240920	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	272231	N	N	N	N
104	20241015	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	23	2	1.74	692321	524	0.93	1355	1355	1320	1716	924	1320	1321.22	0.81	20	1388	1354	1326	1292	1264	1371	1309	837	396	2500	810	1	1	33477189	450	-3.37	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.23	1280	20240920	4.92	2750	-51.16	20240122	1280	4.92	20240920	2255	-40.44	20240603	382	251.57	20240411	0.01	N	096690	2500	836 억	272231	N	N	N	N
105	20241014	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	11	2	0.84	73776473	56384	117.48	1300	1360	1298	1701	917	1309	1308.46	0.81	-169	1319	1314	1304	1299	1289	1316	1301	837	392	2500	810	1	1	33477189	442	-3.31	0.27	12	0.17	-399.00	4894.00	3000	20231218	-56.00	1280	20240920	3.12	2750	-52.00	20240122	1280	3.12	20240920	2255	-41.46	20240603	382	245.55	20240411	0.01	N	096690	2500	836 억	272400	N	N	N	N
106	20241014	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	2	2	0.15	71763440	54856	114.30	1300	1360	1298	1701	917	1309	1308.21	0.81	167	1319	1314	1304	1299	1289	1316	1301	837	392	2500	810	1	1	33477189	439	-3.29	0.27	12	0.16	-399.00	4894.00	3000	20231218	-56.30	1280	20240920	2.42	2750	-52.33	20240122	1280	2.42	20240920	2255	-41.86	20240603	382	243.19	20240411	0.01	N	096690	2500	836 억	272400	N	N	N	N
107	20241014	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	6	2	0.46	65925389	50370	104.95	1300	1360	1298	1701	917	1309	1308.82	0.81	-660	1319	1314	1304	1299	1289	1316	1301	837	392	2500	810	1	1	33477189	440	-3.30	0.27	12	0.15	-399.00	4894.00	3000	20231218	-56.17	1280	20240920	2.73	2750	-52.18	20240122	1280	2.73	20240920	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	272400	N	N	N	N
108	20241014	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	16	2	1.22	55281815	42250	88.03	1300	1360	1298	1701	917	1309	1308.45	0.81	-508	1319	1314	1304	1299	1289	1316	1301	837	392	2500	810	1	1	33477189	444	-3.32	0.27	12	0.13	-399.00	4894.00	3000	20231218	-55.83	1280	20240920	3.52	2750	-51.82	20240122	1280	3.52	20240920	2255	-41.24	20240603	382	246.86	20240411	0.01	N	096690	2500	836 억	272400	N	N	N	N
109	20241014	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	2	2	0.15	32395764	24781	51.63	1300	1360	1298	1701	917	1309	1307.28	0.81	-557	1319	1314	1304	1299	1289	1316	1301	837	392	2500	810	1	1	33477189	439	-3.29	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.30	1280	20240920	2.42	2750	-52.33	20240122	1280	2.42	20240920	2255	-41.86	20240603	382	243.19	20240411	0.01	N	096690	2500	836 억	272400	N	N	N	N
110	20241014	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-8	5	-0.61	31503864	24100	50.21	1300	1360	1298	1701	917	1309	1307.21	0.81	-486	1319	1314	1304	1299	1289	1316	1301	837	392	2500	810	1	1	33477189	436	-3.26	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.63	1280	20240920	1.64	2750	-52.69	20240122	1280	1.64	20240920	2255	-42.31	20240603	382	240.58	20240411	0.01	N	096690	2500	836 억	272400	N	N	N	N
111	20241014	100722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	2	2	0.15	24154399	18468	38.48	1300	1360	1298	1701	917	1309	1307.91	0.81	-500	1319	1314	1304	1299	1289	1316	1301	837	392	2500	810	1	1	33477189	439	-3.29	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.30	1280	20240920	2.42	2750	-52.33	20240122	1280	2.42	20240920	2255	-41.86	20240603	382	243.19	20240411	0.01	N	096690	2500	836 억	272400	N	N	N	N
112	20241014	090726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-4	5	-0.31	851562	655	1.36	1300	1309	1300	1701	917	1309	1300.09	0.81	-15	1319	1314	1304	1299	1289	1316	1301	837	392	2500	810	1	1	33477189	437	-3.27	0.27	12	0.00	-399.00	4894.00	3000	20231218	-56.50	1280	20240920	1.95	2750	-52.55	20240122	1280	1.95	20240920	2255	-42.13	20240603	382	241.62	20240411	0.01	N	096690	2500	836 억	272400	N	N	N	N
113	20241011	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	-1	5	-0.08	62430809	47990	80.73	1307	1309	1294	1703	917	1310	1300.91	0.81	-332	1349	1329	1310	1290	1271	1320	1281	837	393	2500	810	1	1	33477189	438	-3.28	0.27	12	0.14	-399.00	4894.00	3000	20231218	-56.37	1280	20240920	2.27	2750	-52.40	20240122	1280	2.27	20240920	2255	-41.95	20240603	382	242.67	20240411	0.01	N	096690	2500	836 억	272732	N	N	N	N
114	20241011	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-3	5	-0.23	60242396	46317	77.92	1307	1309	1294	1703	917	1310	1300.65	0.81	-60	1349	1329	1310	1290	1271	1320	1281	837	393	2500	810	1	1	33477189	438	-3.28	0.27	12	0.14	-399.00	4894.00	3000	20231218	-56.43	1280	20240920	2.11	2750	-52.47	20240122	1280	2.11	20240920	2255	-42.04	20240603	382	242.15	20240411	0.01	N	096690	2500	836 억	272732	N	N	N	N
115	20241011	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-10	5	-0.76	48757658	37466	63.03	1307	1309	1298	1703	917	1310	1301.38	0.81	71	1349	1329	1310	1290	1271	1320	1281	837	393	2500	810	1	1	33477189	435	-3.26	0.27	12	0.11	-399.00	4894.00	3000	20231218	-56.67	1280	20240920	1.56	2750	-52.73	20240122	1280	1.56	20240920	2255	-42.35	20240603	382	240.31	20240411	0.01	N	096690	2500	836 억	272732	N	N	N	N
116	20241011	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-10	5	-0.76	41304959	31730	53.38	1307	1309	1298	1703	917	1310	1301.76	0.81	71	1349	1329	1310	1290	1271	1320	1281	837	393	2500	810	1	1	33477189	435	-3.26	0.27	12	0.09	-399.00	4894.00	3000	20231218	-56.67	1280	20240920	1.56	2750	-52.73	20240122	1280	1.56	20240920	2255	-42.35	20240603	382	240.31	20240411	0.01	N	096690	2500	836 억	272732	N	N	N	N
117	20241011	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1302	-8	5	-0.61	29226368	22443	37.76	1307	1309	1299	1703	917	1310	1302.25	0.81	71	1349	1329	1310	1290	1271	1320	1281	837	393	2500	810	1	1	33477189	436	-3.26	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.60	1280	20240920	1.72	2750	-52.65	20240122	1280	1.72	20240920	2255	-42.26	20240603	382	240.84	20240411	0.01	N	096690	2500	836 억	272732	N	N	N	N
118	20241011	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-9	5	-0.69	26214641	20128	33.86	1307	1309	1299	1703	917	1310	1302.40	0.81	71	1349	1329	1310	1290	1271	1320	1281	837	393	2500	810	1	1	33477189	436	-3.26	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.63	1280	20240920	1.64	2750	-52.69	20240122	1280	1.64	20240920	2255	-42.31	20240603	382	240.58	20240411	0.01	N	096690	2500	836 억	272732	N	N	N	N
119	20241011	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-5	5	-0.38	23418706	17977	30.24	1307	1309	1299	1703	917	1310	1302.70	0.81	-202	1349	1329	1310	1290	1271	1320	1281	837	393	2500	810	1	1	33477189	437	-3.27	0.27	12	0.05	-399.00	4894.00	3000	20231218	-56.50	1280	20240920	1.95	2750	-52.55	20240122	1280	1.95	20240920	2255	-42.13	20240603	382	241.62	20240411	0.01	N	096690	2500	836 억	272732	N	N	N	N
120	20241011	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-10	5	-0.76	3743911	2873	4.83	1307	1307	1299	1703	917	1310	1303.14	0.81	-140	1349	1329	1310	1290	1271	1320	1281	837	393	2500	810	1	1	33477189	435	-3.26	0.27	12	0.01	-399.00	4894.00	3000	20231218	-56.67	1280	20240920	1.56	2750	-52.73	20240122	1280	1.56	20240920	2255	-42.35	20240603	382	240.31	20240411	0.01	N	096690	2500	836 억	272732	N	N	N	N
121	20241010	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-14	5	-1.06	74370868	57043	160.97	1324	1330	1291	1721	927	1324	1303.76	0.81	1724	1354	1339	1321	1306	1288	1330	1297	837	397	2500	820	1	1	33477189	439	-3.28	0.27	12	0.17	-399.00	4894.00	3000	20231218	-56.33	1280	20240920	2.34	2750	-52.36	20240122	1280	2.34	20240920	2255	-41.91	20240603	382	242.93	20240411	0.01	N	096690	2500	836 억	271008	N	N	N	N
122	20241010	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-24	5	-1.81	69491139	53297	150.40	1324	1330	1291	1721	927	1324	1303.85	0.81	1112	1354	1339	1321	1306	1288	1330	1297	837	397	2500	820	1	1	33477189	435	-3.26	0.27	12	0.16	-399.00	4894.00	3000	20231218	-56.67	1280	20240920	1.56	2750	-52.73	20240122	1280	1.56	20240920	2255	-42.35	20240603	382	240.31	20240411	0.01	N	096690	2500	836 억	271008	N	N	N	N
123	20241010	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-17	5	-1.28	60613050	46473	131.15	1324	1330	1291	1721	927	1324	1304.26	0.81	535	1354	1339	1321	1306	1288	1330	1297	837	397	2500	820	1	1	33477189	438	-3.28	0.27	12	0.14	-399.00	4894.00	3000	20231218	-56.43	1280	20240920	2.11	2750	-52.47	20240122	1280	2.11	20240920	2255	-42.04	20240603	382	242.15	20240411	0.01	N	096690	2500	836 억	271008	N	N	N	N
124	20241010	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-20	5	-1.51	55044342	42187	119.05	1324	1330	1291	1721	927	1324	1304.77	0.81	583	1354	1339	1321	1306	1288	1330	1297	837	397	2500	820	1	1	33477189	437	-3.27	0.27	12	0.13	-399.00	4894.00	3000	20231218	-56.53	1280	20240920	1.88	2750	-52.58	20240122	1280	1.88	20240920	2255	-42.17	20240603	382	241.36	20240411	0.01	N	096690	2500	836 억	271008	N	N	N	N
125	20241010	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-19	5	-1.44	44755796	34280	96.74	1324	1330	1291	1721	927	1324	1305.59	0.81	583	1354	1339	1321	1306	1288	1330	1297	837	397	2500	820	1	1	33477189	437	-3.27	0.27	12	0.10	-399.00	4894.00	3000	20231218	-56.50	1280	20240920	1.95	2750	-52.55	20240122	1280	1.95	20240920	2255	-42.13	20240603	382	241.62	20240411	0.01	N	096690	2500	836 억	271008	N	N	N	N
126	20241010	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-20	5	-1.51	37487061	28675	80.92	1324	1330	1299	1721	927	1324	1307.31	0.81	583	1354	1339	1321	1306	1288	1330	1297	837	397	2500	820	1	1	33477189	437	-3.27	0.27	12	0.09	-399.00	4894.00	3000	20231218	-56.53	1280	20240920	1.88	2750	-52.58	20240122	1280	1.88	20240920	2255	-42.17	20240603	382	241.36	20240411	0.01	N	096690	2500	836 억	271008	N	N	N	N
127	20241010	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-8	5	-0.60	19415505	14806	41.78	1324	1330	1304	1721	927	1324	1311.33	0.81	65	1354	1339	1321	1306	1288	1330	1297	837	397	2500	820	1	1	33477189	441	-3.30	0.27	12	0.04	-399.00	4894.00	3000	20231218	-56.13	1280	20240920	2.81	2750	-52.15	20240122	1280	2.81	20240920	2255	-41.64	20240603	382	244.50	20240411	0.01	N	096690	2500	836 억	271008	N	N	N	N
128	20241010	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-3	5	-0.23	1665621	1259	3.55	1324	1330	1321	1721	927	1324	1322.97	0.81	-34	1354	1339	1321	1306	1288	1330	1297	837	397	2500	820	1	1	33477189	442	-3.31	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.97	1280	20240920	3.20	2750	-51.96	20240122	1280	3.20	20240920	2255	-41.42	20240603	382	245.81	20240411	0.01	N	096690	2500	836 억	271008	N	N	N	N
129	20241008	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-3	5	-0.23	46262264	35166	92.10	1336	1336	1303	1725	929	1327	1315.54	0.81	766	1369	1347	1328	1306	1287	1338	1297	837	398	2500	820	1	1	33477189	443	-3.32	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.87	1280	20240920	3.44	2750	-51.85	20240122	1280	3.44	20240920	2255	-41.29	20240603	382	246.60	20240411	0.01	N	096690	2500	836 억	270242	N	N	N	N
130	20241008	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-12	5	-0.90	38661745	29388	76.97	1336	1336	1303	1725	929	1327	1315.56	0.81	897	1369	1347	1328	1306	1287	1338	1297	837	398	2500	820	1	1	33477189	440	-3.30	0.27	12	0.09	-399.00	4894.00	3000	20231218	-56.17	1280	20240920	2.73	2750	-52.18	20240122	1280	2.73	20240920	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	270242	N	N	N	N
131	20241008	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-11	5	-0.83	26491727	20143	52.76	1336	1336	1303	1725	929	1327	1315.18	0.81	1795	1369	1347	1328	1306	1287	1338	1297	837	398	2500	820	1	1	33477189	441	-3.30	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.13	1280	20240920	2.81	2750	-52.15	20240122	1280	2.81	20240920	2255	-41.64	20240603	382	244.50	20240411	0.01	N	096690	2500	836 억	270242	N	N	N	N
132	20241008	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	-15	5	-1.13	9209839	6949	18.20	1336	1336	1312	1725	929	1327	1325.35	0.81	-225	1369	1347	1328	1306	1287	1338	1297	837	398	2500	820	1	1	33477189	439	-3.29	0.27	12	0.02	-399.00	4894.00	3000	20231218	-56.27	1280	20240920	2.50	2750	-52.29	20240122	1280	2.50	20240920	2255	-41.82	20240603	382	243.46	20240411	0.01	N	096690	2500	836 억	270242	N	N	N	N
133	20241008	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1323	-4	5	-0.30	5480517	4122	10.80	1336	1336	1317	1725	929	1327	1329.58	0.81	-191	1369	1347	1328	1306	1287	1338	1297	837	398	2500	820	1	1	33477189	443	-3.32	0.27	12	0.01	-399.00	4894.00	3000	20231218	-55.90	1280	20240920	3.36	2750	-51.89	20240122	1280	3.36	20240920	2255	-41.33	20240603	382	246.34	20240411	0.01	N	096690	2500	836 억	270242	N	N	N	N
134	20241008	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	1	2	0.08	4687706	3525	9.23	1336	1336	1317	1725	929	1327	1329.85	0.81	-145	1369	1347	1328	1306	1287	1338	1297	837	398	2500	820	1	1	33477189	445	-3.33	0.27	12	0.01	-399.00	4894.00	3000	20231218	-55.73	1280	20240920	3.75	2750	-51.71	20240122	1280	3.75	20240920	2255	-41.11	20240603	382	247.64	20240411	0.01	N	096690	2500	836 억	270242	N	N	N	N
135	20241008	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	2	2	0.15	3173862	2384	6.24	1336	1336	1317	1725	929	1327	1331.32	0.81	-93	1369	1347	1328	1306	1287	1338	1297	837	398	2500	820	1	1	33477189	445	-3.33	0.27	12	0.01	-399.00	4894.00	3000	20231218	-55.70	1280	20240920	3.83	2750	-51.67	20240122	1280	3.83	20240920	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	270242	N	N	N	N
136	20241008	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	9	2	0.68	835000	625	1.64	1336	1336	1336	1725	929	1327	1336.00	0.81	-93	1369	1347	1328	1306	1287	1338	1297	837	398	2500	820	1	1	33477189	447	-3.35	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.47	1280	20240920	4.38	2750	-51.42	20240122	1280	4.38	20240920	2255	-40.75	20240603	382	249.74	20240411	0.01	N	096690	2500	836 억	270242	N	N	N	N
137	20241007	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	-13	5	-0.97	50877973	38181	171.79	1330	1350	1309	1742	938	1340	1332.55	0.81	-1620	1360	1349	1331	1320	1302	1341	1312	837	402	2500	830	1	1	33477189	444	-3.33	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.77	1280	20240920	3.67	2750	-51.75	20240122	1280	3.67	20240920	2255	-41.15	20240603	382	247.38	20240411	0.01	N	096690	2500	836 억	271862	N	N	N	N
138	20241007	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-10	5	-0.75	48648478	36500	164.22	1330	1350	1309	1742	938	1340	1332.83	0.81	-1620	1360	1349	1331	1320	1302	1341	1312	837	402	2500	830	1	1	33477189	445	-3.33	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.67	1280	20240920	3.91	2750	-51.64	20240122	1280	3.91	20240920	2255	-41.02	20240603	382	248.17	20240411	0.01	N	096690	2500	836 억	271862	N	N	N	N
139	20241007	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-8	5	-0.60	47497641	35634	160.33	1330	1350	1309	1742	938	1340	1332.93	0.81	-1524	1360	1349	1331	1320	1302	1341	1312	837	402	2500	830	1	1	33477189	446	-3.34	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.60	1280	20240920	4.06	2750	-51.56	20240122	1280	4.06	20240920	2255	-40.93	20240603	382	248.69	20240411	0.01	N	096690	2500	836 억	271862	N	N	N	N
140	20241007	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-21	5	-1.57	44748297	33551	150.95	1330	1350	1309	1742	938	1340	1333.74	0.81	-1395	1360	1349	1331	1320	1302	1341	1312	837	402	2500	830	1	1	33477189	442	-3.31	0.27	12	0.10	-399.00	4894.00	3000	20231218	-56.03	1280	20240920	3.05	2750	-52.04	20240122	1280	3.05	20240920	2255	-41.51	20240603	382	245.29	20240411	0.01	N	096690	2500	836 억	271862	N	N	N	N
141	20241007	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-6	5	-0.45	38374381	28717	129.20	1330	1350	1320	1742	938	1340	1336.29	0.81	-1451	1360	1349	1331	1320	1302	1341	1312	837	402	2500	830	1	1	33477189	447	-3.34	0.27	12	0.09	-399.00	4894.00	3000	20231218	-55.53	1280	20240920	4.22	2750	-51.49	20240122	1280	4.22	20240920	2255	-40.84	20240603	382	249.21	20240411	0.01	N	096690	2500	836 억	271862	N	N	N	N
142	20241007	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	1	2	0.07	33513718	25063	112.76	1330	1350	1327	1742	938	1340	1337.18	0.81	-1562	1360	1349	1331	1320	1302	1341	1312	837	402	2500	830	1	1	33477189	449	-3.36	0.27	12	0.07	-399.00	4894.00	3000	20231218	-55.30	1280	20240920	4.77	2750	-51.24	20240122	1280	4.77	20240920	2255	-40.53	20240603	382	251.05	20240411	0.01	N	096690	2500	836 억	271862	N	N	N	N
143	20241007	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	4	2	0.30	27644287	20687	93.08	1330	1350	1327	1742	938	1340	1336.31	0.81	-1074	1360	1349	1331	1320	1302	1341	1312	837	402	2500	830	1	1	33477189	450	-3.37	0.27	12	0.06	-399.00	4894.00	3000	20231218	-55.20	1280	20240920	5.00	2750	-51.13	20240122	1280	5.00	20240920	2255	-40.40	20240603	382	251.83	20240411	0.01	N	096690	2500	836 억	271862	N	N	N	N
144	20241007	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-12	5	-0.90	2956065	2224	10.01	1330	1331	1327	1742	938	1340	1329.15	0.81	-1393	1360	1349	1331	1320	1302	1341	1312	837	402	2500	830	1	1	33477189	445	-3.33	0.27	12	0.01	-399.00	4894.00	3000	20231218	-55.73	1280	20240920	3.75	2750	-51.71	20240122	1280	3.75	20240920	2255	-41.11	20240603	382	247.64	20240411	0.01	N	096690	2500	836 억	271862	N	N	N	N
145	20241004	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	0	3	0.00	28425018	21422	61.51	1342	1342	1313	1742	938	1340	1326.91	0.81	-138	1362	1351	1331	1320	1300	1356	1325	837	402	2500	830	1	1	33477189	449	-3.36	0.27	12	0.06	-399.00	4894.00	3000	20231218	-55.33	1280	20240920	4.69	2750	-51.27	20240122	1280	4.69	20240920	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	272000	N	N	N	N
146	20241004	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-24	5	-1.79	23234746	17493	50.23	1342	1342	1313	1742	938	1340	1328.23	0.81	214	1362	1351	1331	1320	1300	1356	1325	837	402	2500	830	1	1	33477189	441	-3.30	0.27	12	0.05	-399.00	4894.00	3000	20231218	-56.13	1280	20240920	2.81	2750	-52.15	20240122	1280	2.81	20240920	2255	-41.64	20240603	382	244.50	20240411	0.01	N	096690	2500	836 억	272000	N	N	N	N
147	20241004	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-11	5	-0.82	18800126	14130	40.57	1342	1342	1313	1742	938	1340	1330.51	0.81	27	1362	1351	1331	1320	1300	1356	1325	837	402	2500	830	1	1	33477189	445	-3.33	0.27	12	0.04	-399.00	4894.00	3000	20231218	-55.70	1280	20240920	3.83	2750	-51.67	20240122	1280	3.83	20240920	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	272000	N	N	N	N
148	20241004	130652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	-26	5	-1.94	18374074	13809	39.65	1342	1342	1313	1742	938	1340	1330.59	0.81	27	1362	1351	1331	1320	1300	1356	1325	837	402	2500	830	1	1	33477189	440	-3.29	0.27	12	0.04	-399.00	4894.00	3000	20231218	-56.20	1280	20240920	2.66	2750	-52.22	20240122	1280	2.66	20240920	2255	-41.73	20240603	382	243.98	20240411	0.01	N	096690	2500	836 억	272000	N	N	N	N
149	20241004	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-19	5	-1.42	11314532	8500	24.40	1342	1342	1321	1742	938	1340	1331.12	0.81	91	1362	1351	1331	1320	1300	1356	1325	837	402	2500	830	1	1	33477189	442	-3.31	0.27	12	0.03	-399.00	4894.00	3000	20231218	-55.97	1280	20240920	3.20	2750	-51.96	20240122	1280	3.20	20240920	2255	-41.42	20240603	382	245.81	20240411	0.01	N	096690	2500	836 억	272000	N	N	N	N
150	20241004	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-4	5	-0.30	5922510	4445	12.76	1342	1342	1325	1742	938	1340	1332.40	0.81	91	1362	1351	1331	1320	1300	1356	1325	837	402	2500	830	1	1	33477189	447	-3.35	0.27	12	0.01	-399.00	4894.00	3000	20231218	-55.47	1280	20240920	4.38	2750	-51.42	20240122	1280	4.38	20240920	2255	-40.75	20240603	382	249.74	20240411	0.01	N	096690	2500	836 억	272000	N	N	N	N
151	20241004	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-4	5	-0.30	2202472	1656	4.75	1342	1342	1326	1742	938	1340	1330.00	0.81	-20	1362	1351	1331	1320	1300	1356	1325	837	402	2500	830	1	1	33477189	447	-3.35	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.47	1280	20240920	4.38	2750	-51.42	20240122	1280	4.38	20240920	2255	-40.75	20240603	382	249.74	20240411	0.01	N	096690	2500	836 억	272000	N	N	N	N
152	20241004	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	0	3	0.00	2682	2	0.01	1342	1342	1340	1742	938	1340	1341.00	0.81	0	1362	1351	1331	1320	1300	1356	1325	837	402	2500	830	1	1	33477189	449	-3.36	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.33	1280	20240920	4.69	2750	-51.27	20240122	1280	4.69	20240920	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	272000	N	N	N	N
153	20241002	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	18	2	1.36	45946791	34825	51.84	1322	1342	1311	1718	926	1322	1319.36	0.81	-195	1348	1335	1319	1306	1290	1341	1312	837	396	2500	810	1	1	33477189	449	-3.36	0.27	12	0.10	-399.00	4894.00	3000	20231218	-55.33	1280	20240920	4.69	2750	-51.27	20240122	1280	4.69	20240920	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	272195	N	N	N	N
154	20241002	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	18	2	1.36	42532597	32277	48.05	1322	1340	1311	1718	926	1322	1317.74	0.81	5	1348	1335	1319	1306	1290	1341	1312	837	396	2500	810	1	1	33477189	449	-3.36	0.27	12	0.10	-399.00	4894.00	3000	20231218	-55.33	1280	20240920	4.69	2750	-51.27	20240122	1280	4.69	20240920	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	272195	N	N	N	N
155	20241002	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-7	5	-0.53	18577832	14132	21.04	1322	1322	1311	1718	926	1322	1314.59	0.81	5	1348	1335	1319	1306	1290	1341	1312	837	396	2500	810	1	1	33477189	440	-3.30	0.27	12	0.04	-399.00	4894.00	3000	20231218	-56.17	1280	20240920	2.73	2750	-52.18	20240122	1280	2.73	20240920	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	272195	N	N	N	N
156	20241002	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-9	5	-0.68	14850098	11294	16.81	1322	1322	1311	1718	926	1322	1314.87	0.81	5	1348	1335	1319	1306	1290	1341	1312	837	396	2500	810	1	1	33477189	440	-3.29	0.27	12	0.03	-399.00	4894.00	3000	20231218	-56.23	1280	20240920	2.58	2750	-52.25	20240122	1280	2.58	20240920	2255	-41.77	20240603	382	243.72	20240411	0.01	N	096690	2500	836 억	272195	N	N	N	N
157	20241002	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-5	5	-0.38	12811318	9743	14.50	1322	1322	1311	1718	926	1322	1314.93	0.81	5	1348	1335	1319	1306	1290	1341	1312	837	396	2500	810	1	1	33477189	441	-3.30	0.27	12	0.03	-399.00	4894.00	3000	20231218	-56.10	1280	20240920	2.89	2750	-52.11	20240122	1280	2.89	20240920	2255	-41.60	20240603	382	244.76	20240411	0.01	N	096690	2500	836 억	272195	N	N	N	N
158	20241002	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-3	5	-0.23	7889456	6003	8.94	1322	1322	1311	1718	926	1322	1314.25	0.81	5	1348	1335	1319	1306	1290	1341	1312	837	396	2500	810	1	1	33477189	442	-3.31	0.27	12	0.02	-399.00	4894.00	3000	20231218	-56.03	1280	20240920	3.05	2750	-52.04	20240122	1280	3.05	20240920	2255	-41.51	20240603	382	245.29	20240411	0.01	N	096690	2500	836 억	272195	N	N	N	N
159	20241002	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-9	5	-0.68	1768450	1348	2.01	1322	1322	1311	1718	926	1322	1311.91	0.81	-37	1348	1335	1319	1306	1290	1341	1312	837	396	2500	810	1	1	33477189	440	-3.29	0.27	12	0.00	-399.00	4894.00	3000	20231218	-56.23	1280	20240920	2.58	2750	-52.25	20240122	1280	2.58	20240920	2255	-41.77	20240603	382	243.72	20240411	0.01	N	096690	2500	836 억	272195	N	N	N	N
160	20241002	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-7	5	-0.53	40849	31	0.05	1322	1322	1315	1718	926	1322	1317.71	0.81	-20	1348	1335	1319	1306	1290	1341	1312	837	396	2500	810	1	1	33477189	440	-3.30	0.27	12	0.00	-399.00	4894.00	3000	20231218	-56.17	1280	20240920	2.73	2750	-52.18	20240122	1280	2.73	20240920	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	272195	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History