KissMeData/035460/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

67 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	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	-24	5	-1.34	66266881	37594	65.28	1785	1791	1754	2320	1251	1787	1762.70	0.40	-743	1823	1804	1781	1762	1739	1793	1751	73	533	500	1280	1	1	14577340	257	7.91	0.66	12	0.26	223.00	2664.00	2730	20240111	-35.42	1701	20241010	3.64	2730	-35.42	20240111	1701	3.64	20241010	2730	-35.42	20240111	1701	3.64	20241010	0.84	N	035460	500	72 억	58404	N	N	N	N
3	20241031	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1764	-23	5	-1.29	55778978	31630	54.92	1785	1791	1754	2320	1251	1787	1763.48	0.40	648	1823	1804	1781	1762	1739	1793	1751	73	533	500	1280	1	1	14577340	257	7.91	0.66	12	0.22	223.00	2664.00	2730	20240111	-35.38	1701	20241010	3.70	2730	-35.38	20240111	1701	3.70	20241010	2730	-35.38	20240111	1701	3.70	20241010	0.84	N	035460	500	72 억	58404	N	N	N	N
4	20241031	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	-20	5	-1.12	55495392	31469	54.64	1785	1791	1754	2320	1251	1787	1763.49	0.40	770	1823	1804	1781	1762	1739	1793	1751	73	533	500	1280	1	1	14577340	258	7.92	0.66	12	0.22	223.00	2664.00	2730	20240111	-35.27	1701	20241010	3.88	2730	-35.27	20240111	1701	3.88	20241010	2730	-35.27	20240111	1701	3.88	20241010	0.84	N	035460	500	72 억	58404	N	N	N	N
5	20241031	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-30	5	-1.68	44502825	25214	43.78	1785	1791	1754	2320	1251	1787	1765.00	0.40	-444	1823	1804	1781	1762	1739	1793	1751	73	533	500	1280	1	1	14577340	256	7.88	0.66	12	0.17	223.00	2664.00	2730	20240111	-35.64	1701	20241010	3.29	2730	-35.64	20240111	1701	3.29	20241010	2730	-35.64	20240111	1701	3.29	20241010	0.84	N	035460	500	72 억	58404	N	N	N	N
6	20241031	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	-12	5	-0.67	35476532	20095	34.89	1785	1791	1754	2320	1251	1787	1765.44	0.40	-847	1823	1804	1781	1762	1739	1793	1751	73	533	500	1280	1	1	14577340	259	7.96	0.67	12	0.14	223.00	2664.00	2730	20240111	-34.98	1701	20241010	4.35	2730	-34.98	20240111	1701	4.35	20241010	2730	-34.98	20240111	1701	4.35	20241010	0.84	N	035460	500	72 억	58404	N	N	N	N
7	20241031	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1769	-18	5	-1.01	27745619	15746	27.34	1785	1791	1754	2320	1251	1787	1762.07	0.40	-179	1823	1804	1781	1762	1739	1793	1751	73	533	500	1280	1	1	14577340	258	7.93	0.66	12	0.11	223.00	2664.00	2730	20240111	-35.20	1701	20241010	4.00	2730	-35.20	20240111	1701	4.00	20241010	2730	-35.20	20240111	1701	4.00	20241010	0.84	N	035460	500	72 억	58404	N	N	N	N
8	20241031	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-27	5	-1.51	23776081	13492	23.43	1785	1791	1754	2320	1251	1787	1762.24	0.40	-330	1823	1804	1781	1762	1739	1793	1751	73	533	500	1280	1	1	14577340	257	7.89	0.66	12	0.09	223.00	2664.00	2730	20240111	-35.53	1701	20241010	3.47	2730	-35.53	20240111	1701	3.47	20241010	2730	-35.53	20240111	1701	3.47	20241010	0.84	N	035460	500	72 억	58404	N	N	N	N
9	20241031	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1791	4	2	0.22	1060953	595	1.03	1785	1791	1771	2320	1251	1787	1783.11	0.40	-138	1823	1804	1781	1762	1739	1793	1751	73	533	500	1280	1	1	14577340	261	8.03	0.67	12	0.00	223.00	2664.00	2730	20240111	-34.40	1701	20241010	5.29	2730	-34.40	20240111	1701	5.29	20241010	2730	-34.40	20240111	1701	5.29	20241010	0.84	N	035460	500	72 억	58404	N	N	N	N
10	20241030	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1787	-2	5	-0.11	99253505	56254	52.90	1790	1800	1758	2325	1253	1789	1764.38	0.39	1004	1851	1819	1798	1766	1745	1809	1756	73	536	500	1280	1	1	14577340	260	8.01	0.67	12	0.39	223.00	2664.00	2730	20240111	-34.54	1701	20241010	5.06	2730	-34.54	20240111	1701	5.06	20241010	2730	-34.54	20240111	1701	5.06	20241010	0.83	N	035460	500	72 억	57400	N	N	N	N
11	20241030	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-21	5	-1.17	93015666	52738	49.59	1790	1800	1758	2325	1253	1789	1763.73	0.39	1518	1851	1819	1798	1766	1745	1809	1756	73	536	500	1280	1	1	14577340	258	7.93	0.66	12	0.36	223.00	2664.00	2730	20240111	-35.24	1701	20241010	3.94	2730	-35.24	20240111	1701	3.94	20241010	2730	-35.24	20240111	1701	3.94	20241010	0.83	N	035460	500	72 억	57400	N	N	N	N
12	20241030	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-21	5	-1.17	88402013	50121	47.13	1790	1800	1758	2325	1253	1789	1763.77	0.39	1930	1851	1819	1798	1766	1745	1809	1756	73	536	500	1280	1	1	14577340	258	7.93	0.66	12	0.34	223.00	2664.00	2730	20240111	-35.24	1701	20241010	3.94	2730	-35.24	20240111	1701	3.94	20241010	2730	-35.24	20240111	1701	3.94	20241010	0.83	N	035460	500	72 억	57400	N	N	N	N
13	20241030	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	-22	5	-1.23	81578640	46248	43.49	1790	1800	1758	2325	1253	1789	1763.94	0.39	1659	1851	1819	1798	1766	1745	1809	1756	73	536	500	1280	1	1	14577340	258	7.92	0.66	12	0.32	223.00	2664.00	2730	20240111	-35.27	1701	20241010	3.88	2730	-35.27	20240111	1701	3.88	20241010	2730	-35.27	20240111	1701	3.88	20241010	0.83	N	035460	500	72 억	57400	N	N	N	N
14	20241030	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	-24	5	-1.34	65330961	37028	34.82	1790	1800	1758	2325	1253	1789	1764.37	0.39	-629	1851	1819	1798	1766	1745	1809	1756	73	536	500	1280	1	1	14577340	257	7.91	0.66	12	0.25	223.00	2664.00	2730	20240111	-35.35	1701	20241010	3.76	2730	-35.35	20240111	1701	3.76	20241010	2730	-35.35	20240111	1701	3.76	20241010	0.83	N	035460	500	72 억	57400	N	N	N	N
15	20241030	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-29	5	-1.62	45379584	25696	24.16	1790	1800	1758	2325	1253	1789	1766.02	0.39	-976	1851	1819	1798	1766	1745	1809	1756	73	536	500	1280	1	1	14577340	257	7.89	0.66	12	0.18	223.00	2664.00	2730	20240111	-35.53	1701	20241010	3.47	2730	-35.53	20240111	1701	3.47	20241010	2730	-35.53	20240111	1701	3.47	20241010	0.83	N	035460	500	72 억	57400	N	N	N	N
16	20241030	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1777	-12	5	-0.67	19595897	11061	10.40	1790	1800	1763	2325	1253	1789	1771.62	0.39	-176	1851	1819	1798	1766	1745	1809	1756	73	536	500	1280	1	1	14577340	259	7.97	0.67	12	0.08	223.00	2664.00	2730	20240111	-34.91	1701	20241010	4.47	2730	-34.91	20240111	1701	4.47	20241010	2730	-34.91	20240111	1701	4.47	20241010	0.83	N	035460	500	72 억	57400	N	N	N	N
17	20241030	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1789	0	3	0.00	898183	502	0.47	1790	1800	1789	2325	1253	1789	1789.21	0.39	-497	1851	1819	1798	1766	1745	1809	1756	73	536	500	1280	1	1	14577340	261	8.02	0.67	12	0.00	223.00	2664.00	2730	20240111	-34.47	1701	20241010	5.17	2730	-34.47	20240111	1701	5.17	20241010	2730	-34.47	20240111	1701	5.17	20241010	0.83	N	035460	500	72 억	57400	N	N	N	N
18	20241029	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1789	10	2	0.56	191168391	106305	72.77	1797	1830	1777	2310	1246	1779	1798.30	0.31	12571	1846	1812	1781	1747	1716	1797	1732	73	531	500	1280	1	1	14577340	261	8.02	0.67	12	0.73	223.00	2664.00	2760	20231020	-35.18	1701	20241010	5.17	2730	-34.47	20240111	1701	5.17	20241010	2730	-34.47	20240111	1701	5.17	20241010	0.85	N	035460	500	72 억	44685	N	N	N	N
19	20241029	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1788	9	2	0.51	177151001	98451	67.39	1797	1830	1777	2310	1246	1779	1799.38	0.31	10668	1846	1812	1781	1747	1716	1797	1732	73	531	500	1280	1	1	14577340	261	8.02	0.67	12	0.68	223.00	2664.00	2760	20231020	-35.22	1701	20241010	5.11	2730	-34.51	20240111	1701	5.11	20241010	2730	-34.51	20240111	1701	5.11	20241010	0.85	N	035460	500	72 억	44685	N	N	N	N
20	20241029	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	1	2	0.06	172204407	95673	65.49	1797	1830	1777	2310	1246	1779	1799.93	0.31	10463	1846	1812	1781	1747	1716	1797	1732	73	531	500	1280	1	1	14577340	259	7.98	0.67	12	0.66	223.00	2664.00	2760	20231020	-35.51	1701	20241010	4.64	2730	-34.80	20240111	1701	4.64	20241010	2730	-34.80	20240111	1701	4.64	20241010	0.85	N	035460	500	72 억	44685	N	N	N	N
21	20241029	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1789	10	2	0.56	164275954	91216	62.44	1797	1830	1777	2310	1246	1779	1800.96	0.31	10009	1846	1812	1781	1747	1716	1797	1732	73	531	500	1280	1	1	14577340	261	8.02	0.67	12	0.63	223.00	2664.00	2760	20231020	-35.18	1701	20241010	5.17	2730	-34.47	20240111	1701	5.17	20241010	2730	-34.47	20240111	1701	5.17	20241010	0.85	N	035460	500	72 억	44685	N	N	N	N
22	20241029	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1791	12	2	0.67	142568757	79049	54.11	1797	1830	1779	2310	1246	1779	1803.55	0.31	9079	1846	1812	1781	1747	1716	1797	1732	73	531	500	1280	1	1	14577340	261	8.03	0.67	12	0.54	223.00	2664.00	2760	20231020	-35.11	1701	20241010	5.29	2730	-34.40	20240111	1701	5.29	20241010	2730	-34.40	20240111	1701	5.29	20241010	0.85	N	035460	500	72 억	44685	N	N	N	N
23	20241029	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1790	11	2	0.62	119136366	66004	45.18	1797	1830	1779	2310	1246	1779	1804.99	0.31	3906	1846	1812	1781	1747	1716	1797	1732	73	531	500	1280	1	1	14577340	261	8.03	0.67	12	0.45	223.00	2664.00	2760	20231020	-35.14	1701	20241010	5.23	2730	-34.43	20240111	1701	5.23	20241010	2730	-34.43	20240111	1701	5.23	20241010	0.85	N	035460	500	72 억	44685	N	N	N	N
24	20241029	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1806	27	2	1.52	88330466	48870	33.45	1797	1830	1779	2310	1246	1779	1807.46	0.31	2393	1846	1812	1781	1747	1716	1797	1732	73	531	500	1280	1	1	14577340	263	8.10	0.68	12	0.34	223.00	2664.00	2760	20231020	-34.57	1701	20241010	6.17	2730	-33.85	20240111	1701	6.17	20241010	2730	-33.85	20240111	1701	6.17	20241010	0.85	N	035460	500	72 억	44685	N	N	N	N
25	20241028	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1779	-60	5	-3.26	258328397	145816	190.12	1815	1815	1750	2390	1288	1839	1771.60	0.24	9074	1924	1881	1846	1803	1768	1864	1786	73	551	500	1320	1	1	14577340	259	7.98	0.67	12	1.00	223.00	2664.00	2965	20231019	-40.00	1701	20241010	4.59	2730	-34.84	20240111	1701	4.59	20241010	2730	-34.84	20240111	1701	4.59	20241010	0.79	N	035460	500	72 억	35552	N	N	N	N
26	20241028	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	-69	5	-3.75	253217291	142939	186.37	1815	1815	1750	2390	1288	1839	1771.51	0.24	10140	1924	1881	1846	1803	1768	1864	1786	73	551	500	1320	1	1	14577340	258	7.94	0.66	12	0.98	223.00	2664.00	2965	20231019	-40.30	1701	20241010	4.06	2730	-35.16	20240111	1701	4.06	20241010	2730	-35.16	20240111	1701	4.06	20241010	0.79	N	035460	500	72 억	35552	N	N	N	N
27	20241028	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	-64	5	-3.48	244227199	137870	179.76	1815	1815	1750	2390	1288	1839	1771.43	0.24	10167	1924	1881	1846	1803	1768	1864	1786	73	551	500	1320	1	1	14577340	259	7.96	0.67	12	0.95	223.00	2664.00	2965	20231019	-40.13	1701	20241010	4.35	2730	-34.98	20240111	1701	4.35	20241010	2730	-34.98	20240111	1701	4.35	20241010	0.79	N	035460	500	72 억	35552	N	N	N	N
28	20241028	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1779	-60	5	-3.26	240750708	135916	177.21	1815	1815	1750	2390	1288	1839	1771.32	0.24	10324	1924	1881	1846	1803	1768	1864	1786	73	551	500	1320	1	1	14577340	259	7.98	0.67	12	0.93	223.00	2664.00	2965	20231019	-40.00	1701	20241010	4.59	2730	-34.84	20240111	1701	4.59	20241010	2730	-34.84	20240111	1701	4.59	20241010	0.79	N	035460	500	72 억	35552	N	N	N	N
29	20241028	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	-69	5	-3.75	227635987	128528	167.58	1815	1815	1750	2390	1288	1839	1771.10	0.24	10412	1924	1881	1846	1803	1768	1864	1786	73	551	500	1320	1	1	14577340	258	7.94	0.66	12	0.88	223.00	2664.00	2965	20231019	-40.30	1701	20241010	4.06	2730	-35.16	20240111	1701	4.06	20241010	2730	-35.16	20240111	1701	4.06	20241010	0.79	N	035460	500	72 억	35552	N	N	N	N
30	20241028	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-79	5	-4.30	220136824	124281	162.04	1815	1815	1750	2390	1288	1839	1771.28	0.24	10964	1924	1881	1846	1803	1768	1864	1786	73	551	500	1320	1	1	14577340	257	7.89	0.66	12	0.85	223.00	2664.00	2965	20231019	-40.64	1701	20241010	3.47	2730	-35.53	20240111	1701	3.47	20241010	2730	-35.53	20240111	1701	3.47	20241010	0.79	N	035460	500	72 억	35552	N	N	N	N
31	20241028	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-86	5	-4.68	177664268	100057	130.46	1815	1815	1753	2390	1288	1839	1775.63	0.24	9140	1924	1881	1846	1803	1768	1864	1786	73	551	500	1320	1	1	14577340	256	7.86	0.66	12	0.69	223.00	2664.00	2965	20231019	-40.88	1701	20241010	3.06	2730	-35.79	20240111	1701	3.06	20241010	2730	-35.79	20240111	1701	3.06	20241010	0.79	N	035460	500	72 억	35552	N	N	N	N
32	20241028	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1803	-36	5	-1.96	6983492	3866	5.04	1815	1815	1802	2390	1288	1839	1806.39	0.24	245	1924	1881	1846	1803	1768	1864	1786	73	551	500	1320	1	1	14577340	263	8.09	0.68	12	0.03	223.00	2664.00	2965	20231019	-39.19	1701	20241010	6.00	2730	-33.96	20240111	1701	6.00	20241010	2730	-33.96	20240111	1701	6.00	20241010	0.79	N	035460	500	72 억	35552	N	N	N	N
33	20241025	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1839	-11	5	-0.59	139626107	75920	7.22	1860	1889	1811	2405	1295	1850	1839.12	0.22	3039	2116	1982	1916	1782	1716	1950	1750	73	555	500	1330	1	1	14577340	268	8.25	0.69	12	0.52	223.00	2664.00	2965	20231019	-37.98	1701	20241010	8.11	2730	-32.64	20240111	1701	8.11	20241010	2730	-32.64	20240111	1701	8.11	20241010	0.80	N	035460	500	72 억	32488	N	N	N	N
34	20241025	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1836	-14	5	-0.76	132884319	72239	6.87	1860	1889	1811	2405	1295	1850	1839.51	0.22	2817	2116	1982	1916	1782	1716	1950	1750	73	555	500	1330	1	1	14577340	268	8.23	0.69	12	0.50	223.00	2664.00	2965	20231019	-38.08	1701	20241010	7.94	2730	-32.75	20240111	1701	7.94	20241010	2730	-32.75	20240111	1701	7.94	20241010	0.80	N	035460	500	72 억	32488	N	N	N	N
35	20241025	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1836	-14	5	-0.76	114751148	62306	5.92	1860	1889	1811	2405	1295	1850	1841.74	0.22	2769	2116	1982	1916	1782	1716	1950	1750	73	555	500	1330	1	1	14577340	268	8.23	0.69	12	0.43	223.00	2664.00	2965	20231019	-38.08	1701	20241010	7.94	2730	-32.75	20240111	1701	7.94	20241010	2730	-32.75	20240111	1701	7.94	20241010	0.80	N	035460	500	72 억	32488	N	N	N	N
36	20241025	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1828	-22	5	-1.19	106363856	57709	5.49	1860	1889	1811	2405	1295	1850	1843.11	0.22	2637	2116	1982	1916	1782	1716	1950	1750	73	555	500	1330	1	1	14577340	266	8.20	0.69	12	0.40	223.00	2664.00	2965	20231019	-38.35	1701	20241010	7.47	2730	-33.04	20240111	1701	7.47	20241010	2730	-33.04	20240111	1701	7.47	20241010	0.80	N	035460	500	72 억	32488	N	N	N	N
37	20241025	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1829	-21	5	-1.14	97934289	53079	5.05	1860	1889	1811	2405	1295	1850	1845.07	0.22	2551	2116	1982	1916	1782	1716	1950	1750	73	555	500	1330	1	1	14577340	267	8.20	0.69	12	0.36	223.00	2664.00	2965	20231019	-38.31	1701	20241010	7.52	2730	-33.00	20240111	1701	7.52	20241010	2730	-33.00	20240111	1701	7.52	20241010	0.80	N	035460	500	72 억	32488	N	N	N	N
38	20241025	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-20	5	-1.08	88190919	47720	4.54	1860	1889	1811	2405	1295	1850	1848.09	0.22	2243	2116	1982	1916	1782	1716	1950	1750	73	555	500	1330	1	1	14577340	267	8.21	0.69	12	0.33	223.00	2664.00	2965	20231019	-38.28	1701	20241010	7.58	2730	-32.97	20240111	1701	7.58	20241010	2730	-32.97	20240111	1701	7.58	20241010	0.80	N	035460	500	72 억	32488	N	N	N	N
39	20241025	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1829	-21	5	-1.14	79726349	43064	4.09	1860	1889	1811	2405	1295	1850	1851.35	0.22	695	2116	1982	1916	1782	1716	1950	1750	73	555	500	1330	1	1	14577340	267	8.20	0.69	12	0.30	223.00	2664.00	2965	20231019	-38.31	1701	20241010	7.52	2730	-33.00	20240111	1701	7.52	20241010	2730	-33.00	20240111	1701	7.52	20241010	0.80	N	035460	500	72 억	32488	N	N	N	N
40	20241025	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	14	2	0.76	5160509	2757	0.26	1860	1880	1860	2405	1295	1850	1871.78	0.22	-122	2116	1982	1916	1782	1716	1950	1750	73	555	500	1330	1	1	14577340	272	8.36	0.70	12	0.02	223.00	2664.00	2965	20231019	-37.13	1701	20241010	9.58	2730	-31.72	20240111	1701	9.58	20241010	2730	-31.72	20240111	1701	9.58	20241010	0.80	N	035460	500	72 억	32488	N	N	N	N
41	20241024	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1850	-15	5	-0.80	2058245543	1050034	467.95	1867	2050	1850	2420	1306	1865	1960.18	0.22	-5	1972	1918	1889	1835	1806	1904	1821	73	555	500	1340	1	1	14577340	270	8.30	0.69	12	7.20	223.00	2664.00	2965	20231019	-37.61	1701	20241010	8.76	2730	-32.23	20240111	1701	8.76	20241010	2730	-32.23	20240111	1701	8.76	20241010	0.80	N	035460	500	72 억	32523	N	N	N	N
42	20241024	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	-9	5	-0.48	2022705410	1030867	459.41	1867	2050	1853	2420	1306	1865	1962.15	0.22	17	1972	1918	1889	1835	1806	1904	1821	73	555	500	1340	1	1	14577340	271	8.32	0.70	12	7.07	223.00	2664.00	2965	20231019	-37.40	1701	20241010	9.11	2730	-32.01	20240111	1701	9.11	20241010	2730	-32.01	20240111	1701	9.11	20241010	0.80	N	035460	500	72 억	32523	N	N	N	N
43	20241024	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1862	-3	5	-0.16	1980436662	1008090	449.26	1867	2050	1854	2420	1306	1865	1964.55	0.22	348	1972	1918	1889	1835	1806	1904	1821	73	555	500	1340	1	1	14577340	271	8.35	0.70	12	6.92	223.00	2664.00	2965	20231019	-37.20	1701	20241010	9.47	2730	-31.79	20240111	1701	9.47	20241010	2730	-31.79	20240111	1701	9.47	20241010	0.80	N	035460	500	72 억	32523	N	N	N	N
44	20241024	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	-1	5	-0.05	1887086452	957830	426.86	1867	2050	1854	2420	1306	1865	1970.18	0.22	-5759	1972	1918	1889	1835	1806	1904	1821	73	555	500	1340	1	1	14577340	272	8.36	0.70	12	6.57	223.00	2664.00	2965	20231019	-37.13	1701	20241010	9.58	2730	-31.72	20240111	1701	9.58	20241010	2730	-31.72	20240111	1701	9.58	20241010	0.80	N	035460	500	72 억	32523	N	N	N	N
45	20241024	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	15	2	0.80	1784412275	902917	402.39	1867	2050	1867	2420	1306	1865	1976.28	0.22	-2608	1972	1918	1889	1835	1806	1904	1821	73	555	500	1340	1	1	14577340	274	8.43	0.71	12	6.19	223.00	2664.00	2965	20231019	-36.59	1701	20241010	10.52	2730	-31.14	20240111	1701	10.52	20241010	2730	-31.14	20240111	1701	10.52	20241010	0.80	N	035460	500	72 억	32523	N	N	N	N
46	20241024	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1957	92	2	4.93	1562232642	786639	350.57	1867	2050	1867	2420	1306	1865	1985.97	0.22	-4594	1972	1918	1889	1835	1806	1904	1821	73	555	500	1340	1	1	14577340	285	8.78	0.73	12	5.40	223.00	2664.00	2965	20231019	-34.00	1701	20241010	15.05	2730	-28.32	20240111	1701	15.05	20241010	2730	-28.32	20240111	1701	15.05	20241010	0.80	N	035460	500	72 억	32523	N	N	N	N
47	20241024	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1979	114	2	6.11	721978344	367853	163.94	1867	2035	1867	2420	1306	1865	1962.70	0.22	5781	1972	1918	1889	1835	1806	1904	1821	73	555	500	1340	1	1	14577340	288	8.87	0.74	12	2.52	223.00	2664.00	2965	20231019	-33.25	1701	20241010	16.34	2730	-27.51	20240111	1701	16.34	20241010	2730	-27.51	20240111	1701	16.34	20241010	0.80	N	035460	500	72 억	32523	N	N	N	N
48	20241024	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1879	14	2	0.75	4056353	2164	0.96	1867	1880	1867	2420	1306	1865	1874.80	0.22	-225	1972	1918	1889	1835	1806	1904	1821	73	555	500	1340	1	1	14577340	274	8.43	0.71	12	0.01	223.00	2664.00	2965	20231019	-36.63	1701	20241010	10.46	2730	-31.17	20240111	1701	10.46	20241010	2730	-31.17	20240111	1701	10.46	20241010	0.80	N	035460	500	72 억	32523	N	N	N	N
49	20241023	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1865	-40	5	-2.10	425771718	224172	111.93	1901	1943	1860	2475	1334	1905	1899.18	0.22	345	1957	1931	1882	1856	1807	1944	1869	73	570	500	1370	1	1	14577340	272	8.36	0.70	12	1.54	223.00	2664.00	2965	20231019	-37.10	1701	20241010	9.64	2730	-31.68	20240111	1701	9.64	20241010	2730	-31.68	20240111	1701	9.64	20241010	0.81	N	035460	500	72 억	32211	N	N	N	N
50	20241023	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	-25	5	-1.31	404928423	212997	106.35	1901	1943	1860	2475	1334	1905	1901.01	0.22	738	1957	1931	1882	1856	1807	1944	1869	73	570	500	1370	1	1	14577340	274	8.43	0.71	12	1.46	223.00	2664.00	2965	20231019	-36.59	1701	20241010	10.52	2730	-31.14	20240111	1701	10.52	20241010	2730	-31.14	20240111	1701	10.52	20241010	0.81	N	035460	500	72 억	32211	N	N	N	N
51	20241023	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	-16	5	-0.84	389711721	204901	102.31	1901	1943	1860	2475	1334	1905	1901.88	0.22	796	1957	1931	1882	1856	1807	1944	1869	73	570	500	1370	1	1	14577340	275	8.47	0.71	12	1.41	223.00	2664.00	2965	20231019	-36.29	1701	20241010	11.05	2730	-30.81	20240111	1701	11.05	20241010	2730	-30.81	20240111	1701	11.05	20241010	0.81	N	035460	500	72 억	32211	N	N	N	N
52	20241023	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1906	1	2	0.05	373984492	196589	98.16	1901	1943	1860	2475	1334	1905	1902.30	0.22	315	1957	1931	1882	1856	1807	1944	1869	73	570	500	1370	1	1	14577340	278	8.55	0.72	12	1.35	223.00	2664.00	2965	20231019	-35.72	1701	20241010	12.05	2730	-30.18	20240111	1701	12.05	20241010	2730	-30.18	20240111	1701	12.05	20241010	0.81	N	035460	500	72 억	32211	N	N	N	N
53	20241023	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1907	2	2	0.10	363745559	191204	95.47	1901	1943	1860	2475	1334	1905	1902.33	0.22	785	1957	1931	1882	1856	1807	1944	1869	73	570	500	1370	1	1	14577340	278	8.55	0.72	12	1.31	223.00	2664.00	2965	20231019	-35.68	1701	20241010	12.11	2730	-30.15	20240111	1701	12.11	20241010	2730	-30.15	20240111	1701	12.11	20241010	0.81	N	035460	500	72 억	32211	N	N	N	N
54	20241023	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1899	-6	5	-0.31	303566936	159385	79.58	1901	1943	1860	2475	1334	1905	1904.60	0.22	-555	1957	1931	1882	1856	1807	1944	1869	73	570	500	1370	1	1	14577340	277	8.52	0.71	12	1.09	223.00	2664.00	2965	20231019	-35.95	1701	20241010	11.64	2730	-30.44	20240111	1701	11.64	20241010	2730	-30.44	20240111	1701	11.64	20241010	0.81	N	035460	500	72 억	32211	N	N	N	N
55	20241023	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1888	-17	5	-0.89	113629814	60189	30.05	1901	1906	1860	2475	1334	1905	1886.37	0.22	-3869	1957	1931	1882	1856	1807	1944	1869	73	570	500	1370	1	1	14577340	275	8.47	0.71	12	0.41	223.00	2664.00	2965	20231019	-36.32	1701	20241010	10.99	2730	-30.84	20240111	1701	10.99	20241010	2730	-30.84	20240111	1701	10.99	20241010	0.81	N	035460	500	72 억	32211	N	N	N	N
56	20241023	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1882	-23	5	-1.21	25914021	13638	6.81	1901	1901	1881	2475	1334	1905	1897.41	0.22	-576	1957	1931	1882	1856	1807	1944	1869	73	570	500	1370	1	1	14577340	274	8.44	0.71	12	0.09	223.00	2664.00	2965	20231019	-36.53	1701	20241010	10.64	2730	-31.06	20240111	1701	10.64	20241010	2730	-31.06	20240111	1701	10.64	20241010	0.81	N	035460	500	72 억	32211	N	N	N	N
57	20241022	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1905	39	2	2.09	369486237	197432	243.52	1848	1908	1833	2425	1307	1866	1871.12	0.23	-1862	1912	1888	1844	1820	1776	1901	1833	73	559	500	1340	1	1	14577340	278	8.54	0.72	12	1.35	223.00	2664.00	2965	20231019	-35.75	1701	20241010	11.99	2730	-30.22	20240111	1701	11.99	20241010	2730	-30.22	20240111	1701	11.99	20241010	0.81	N	035460	500	72 억	34053	N	N	N	N
58	20241022	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1894	28	2	1.50	279695693	150181	185.24	1848	1906	1833	2425	1307	1866	1862.39	0.23	-352	1912	1888	1844	1820	1776	1901	1833	73	559	500	1340	1	1	14577340	276	8.49	0.71	12	1.03	223.00	2664.00	2965	20231019	-36.12	1701	20241010	11.35	2730	-30.62	20240111	1701	11.35	20241010	2730	-30.62	20240111	1701	11.35	20241010	0.81	N	035460	500	72 억	34053	N	N	N	N
59	20241022	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1848	-18	5	-0.96	141626130	76640	94.53	1848	1866	1833	2425	1307	1866	1847.94	0.23	-1229	1912	1888	1844	1820	1776	1901	1833	73	559	500	1340	1	1	14577340	269	8.29	0.69	12	0.53	223.00	2664.00	2965	20231019	-37.67	1701	20241010	8.64	2730	-32.31	20240111	1701	8.64	20241010	2730	-32.31	20240111	1701	8.64	20241010	0.81	N	035460	500	72 억	34053	N	N	N	N
60	20241022	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1851	-15	5	-0.80	107786881	58253	71.85	1848	1866	1833	2425	1307	1866	1850.32	0.23	-1847	1912	1888	1844	1820	1776	1901	1833	73	559	500	1340	1	1	14577340	270	8.30	0.69	12	0.40	223.00	2664.00	2965	20231019	-37.57	1701	20241010	8.82	2730	-32.20	20240111	1701	8.82	20241010	2730	-32.20	20240111	1701	8.82	20241010	0.81	N	035460	500	72 억	34053	N	N	N	N
61	20241022	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1841	-25	5	-1.34	97338984	52598	64.88	1848	1866	1833	2425	1307	1866	1850.62	0.23	-1476	1912	1888	1844	1820	1776	1901	1833	73	559	500	1340	1	1	14577340	268	8.26	0.69	12	0.36	223.00	2664.00	2965	20231019	-37.91	1701	20241010	8.23	2730	-32.56	20240111	1701	8.23	20241010	2730	-32.56	20240111	1701	8.23	20241010	0.81	N	035460	500	72 억	34053	N	N	N	N
62	20241022	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-6	5	-0.32	80516608	43477	53.63	1848	1866	1833	2425	1307	1866	1851.94	0.23	-1077	1912	1888	1844	1820	1776	1901	1833	73	559	500	1340	1	1	14577340	271	8.34	0.70	12	0.30	223.00	2664.00	2965	20231019	-37.27	1701	20241010	9.35	2730	-31.87	20240111	1701	9.35	20241010	2730	-31.87	20240111	1701	9.35	20241010	0.81	N	035460	500	72 억	34053	N	N	N	N
63	20241022	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1841	-25	5	-1.34	48240319	26071	32.16	1848	1866	1833	2425	1307	1866	1850.34	0.23	-115	1912	1888	1844	1820	1776	1901	1833	73	559	500	1340	1	1	14577340	268	8.26	0.69	12	0.18	223.00	2664.00	2965	20231019	-37.91	1701	20241010	8.23	2730	-32.56	20240111	1701	8.23	20241010	2730	-32.56	20240111	1701	8.23	20241010	0.81	N	035460	500	72 억	34053	N	N	N	N
64	20241022	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1865	-1	5	-0.05	3472506	1878	2.32	1848	1866	1848	2425	1307	1866	1849.04	0.23	614	1912	1888	1844	1820	1776	1901	1833	73	559	500	1340	1	1	14577340	272	8.36	0.70	12	0.01	223.00	2664.00	2965	20231019	-37.10	1701	20241010	9.64	2730	-31.68	20240111	1701	9.64	20241010	2730	-31.68	20240111	1701	9.64	20241010	0.81	N	035460	500	72 억	34053	N	N	N	N
65	20241021	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1866	40	2	2.19	148821298	80836	108.57	1840	1868	1800	2370	1279	1826	1841.03	0.22	2511	1929	1877	1848	1796	1767	1863	1782	73	544	500	1310	1	1	14577340	272	8.37	0.70	12	0.55	223.00	2664.00	2965	20231019	-37.07	1701	20241010	9.70	2730	-31.65	20240111	1701	9.70	20241010	2730	-31.65	20240111	1701	9.70	20241010	0.85	N	035460	500	72 억	31542	N	N	N	N
66	20241021	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1862	36	2	1.97	126548632	68896	92.53	1840	1868	1800	2370	1279	1826	1836.81	0.22	1882	1929	1877	1848	1796	1767	1863	1782	73	544	500	1310	1	1	14577340	271	8.35	0.70	12	0.47	223.00	2664.00	2965	20231019	-37.20	1701	20241010	9.47	2730	-31.79	20240111	1701	9.47	20241010	2730	-31.79	20240111	1701	9.47	20241010	0.85	N	035460	500	72 억	31542	N	N	N	N
67	20241021	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1865	39	2	2.14	114684285	62536	83.99	1840	1868	1800	2370	1279	1826	1833.89	0.22	2105	1929	1877	1848	1796	1767	1863	1782	73	544	500	1310	1	1	14577340	272	8.36	0.70	12	0.43	223.00	2664.00	2965	20231019	-37.10	1701	20241010	9.64	2730	-31.68	20240111	1701	9.64	20241010	2730	-31.68	20240111	1701	9.64	20241010	0.85	N	035460	500	72 억	31542	N	N	N	N
68	20241021	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1865	39	2	2.14	101125571	55254	74.21	1840	1868	1800	2370	1279	1826	1830.19	0.22	2131	1929	1877	1848	1796	1767	1863	1782	73	544	500	1310	1	1	14577340	272	8.36	0.70	12	0.38	223.00	2664.00	2965	20231019	-37.10	1701	20241010	9.64	2730	-31.68	20240111	1701	9.64	20241010	2730	-31.68	20240111	1701	9.64	20241010	0.85	N	035460	500	72 억	31542	N	N	N	N
69	20241021	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1858	32	2	1.75	90316397	49452	66.42	1840	1865	1800	2370	1279	1826	1826.34	0.22	1543	1929	1877	1848	1796	1767	1863	1782	73	544	500	1310	1	1	14577340	271	8.33	0.70	12	0.34	223.00	2664.00	2965	20231019	-37.34	1701	20241010	9.23	2730	-31.94	20240111	1701	9.23	20241010	2730	-31.94	20240111	1701	9.23	20241010	0.85	N	035460	500	72 억	31542	N	N	N	N
70	20241021	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	-17	5	-0.93	62041443	34083	45.78	1840	1840	1800	2370	1279	1826	1820.30	0.22	2741	1929	1877	1848	1796	1767	1863	1782	73	544	500	1310	1	1	14577340	264	8.11	0.68	12	0.23	223.00	2664.00	2965	20231019	-38.99	1701	20241010	6.35	2730	-33.74	20240111	1701	6.35	20241010	2730	-33.74	20240111	1701	6.35	20241010	0.85	N	035460	500	72 억	31542	N	N	N	N
71	20241021	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1821	-5	5	-0.27	36316529	19919	26.75	1840	1840	1800	2370	1279	1826	1823.21	0.22	735	1929	1877	1848	1796	1767	1863	1782	73	544	500	1310	1	1	14577340	265	8.17	0.68	12	0.14	223.00	2664.00	2965	20231019	-38.58	1701	20241010	7.05	2730	-33.30	20240111	1701	7.05	20241010	2730	-33.30	20240111	1701	7.05	20241010	0.85	N	035460	500	72 억	31542	N	N	N	N
72	20241021	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1839	13	2	0.71	3758773	2043	2.74	1840	1840	1830	2370	1279	1826	1839.83	0.22	-322	1929	1877	1848	1796	1767	1863	1782	73	544	500	1310	1	1	14577340	268	8.25	0.69	12	0.01	223.00	2664.00	2965	20231019	-37.98	1701	20241010	8.11	2730	-32.64	20240111	1701	8.11	20241010	2730	-32.64	20240111	1701	8.11	20241010	0.85	N	035460	500	72 억	31542	N	N	N	N
73	20241018	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	-53	5	-2.82	135896896	73903	12.84	1860	1900	1819	2440	1316	1879	1838.39	0.25	-5505	2024	1951	1856	1783	1688	1988	1820	73	561	500	1350	1	1	14577340	266	8.19	0.69	12	0.51	223.00	2664.00	2965	20231019	-38.41	1701	20241010	7.35	2730	-33.11	20240111	1701	7.35	20241010	2965	-38.41	20231019	1701	7.35	20241010	0.88	N	035460	500	72 억	37100	N	N	N	N
74	20241018	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1829	-50	5	-2.66	125367732	68141	11.84	1860	1900	1819	2440	1316	1879	1839.33	0.25	-3280	2024	1951	1856	1783	1688	1988	1820	73	561	500	1350	1	1	14577340	267	8.20	0.69	12	0.47	223.00	2664.00	2965	20231019	-38.31	1701	20241010	7.52	2730	-33.00	20240111	1701	7.52	20241010	2965	-38.31	20231019	1701	7.52	20241010	0.88	N	035460	500	72 억	37100	N	N	N	N
75	20241018	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1834	-45	5	-2.39	99028270	53744	9.34	1860	1900	1819	2440	1316	1879	1842.01	0.25	-3111	2024	1951	1856	1783	1688	1988	1820	73	561	500	1350	1	1	14577340	267	8.22	0.69	12	0.37	223.00	2664.00	2965	20231019	-38.15	1701	20241010	7.82	2730	-32.82	20240111	1701	7.82	20241010	2965	-38.15	20231019	1701	7.82	20241010	0.88	N	035460	500	72 억	37100	N	N	N	N
76	20241018	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1824	-55	5	-2.93	93133554	50513	8.78	1860	1900	1821	2440	1316	1879	1843.15	0.25	-2704	2024	1951	1856	1783	1688	1988	1820	73	561	500	1350	1	1	14577340	266	8.18	0.68	12	0.35	223.00	2664.00	2965	20231019	-38.48	1701	20241010	7.23	2730	-33.19	20240111	1701	7.23	20241010	2965	-38.48	20231019	1701	7.23	20241010	0.88	N	035460	500	72 억	37100	N	N	N	N
77	20241018	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1824	-55	5	-2.93	85064581	46093	8.01	1860	1900	1823	2440	1316	1879	1844.87	0.25	-2240	2024	1951	1856	1783	1688	1988	1820	73	561	500	1350	1	1	14577340	266	8.18	0.68	12	0.32	223.00	2664.00	2965	20231019	-38.48	1701	20241010	7.23	2730	-33.19	20240111	1701	7.23	20241010	2965	-38.48	20231019	1701	7.23	20241010	0.88	N	035460	500	72 억	37100	N	N	N	N
78	20241018	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1824	-55	5	-2.93	77380462	41894	7.28	1860	1900	1824	2440	1316	1879	1846.39	0.25	-1549	2024	1951	1856	1783	1688	1988	1820	73	561	500	1350	1	1	14577340	266	8.18	0.68	12	0.29	223.00	2664.00	2965	20231019	-38.48	1701	20241010	7.23	2730	-33.19	20240111	1701	7.23	20241010	2965	-38.48	20231019	1701	7.23	20241010	0.88	N	035460	500	72 억	37100	N	N	N	N
79	20241018	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1849	-30	5	-1.60	64867386	35057	6.09	1860	1900	1830	2440	1316	1879	1849.63	0.25	-1761	2024	1951	1856	1783	1688	1988	1820	73	561	500	1350	1	1	14577340	270	8.29	0.69	12	0.24	223.00	2664.00	2965	20231019	-37.64	1701	20241010	8.70	2730	-32.27	20240111	1701	8.70	20241010	2965	-37.64	20231019	1701	8.70	20241010	0.88	N	035460	500	72 억	37100	N	N	N	N
80	20241018	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-19	5	-1.01	17723902	9516	1.65	1860	1900	1850	2440	1316	1879	1860.92	0.25	1232	2024	1951	1856	1783	1688	1988	1820	73	561	500	1350	1	1	14577340	271	8.34	0.70	12	0.07	223.00	2664.00	2965	20231019	-37.27	1701	20241010	9.35	2730	-31.87	20240111	1701	9.35	20241010	2965	-37.27	20231019	1701	9.35	20241010	0.88	N	035460	500	72 억	37100	N	N	N	N
81	20241017	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1879	105	2	5.92	1078518829	575408	544.21	1774	1929	1761	2305	1242	1774	1874.35	0.25	1155	1805	1789	1763	1747	1721	1797	1755	73	531	500	1270	1	1	14577340	274	8.43	0.71	12	3.95	223.00	2664.00	2990	20231010	-37.16	1701	20241010	10.46	2730	-31.17	20240111	1701	10.46	20241010	2965	-36.63	20231019	1701	10.46	20241010	0.88	N	035460	500	72 억	35919	N	N	N	N
82	20241017	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1867	93	2	5.24	1049810167	560099	529.73	1774	1929	1761	2305	1242	1774	1874.33	0.25	834	1805	1789	1763	1747	1721	1797	1755	73	531	500	1270	1	1	14577340	272	8.37	0.70	12	3.84	223.00	2664.00	2990	20231010	-37.56	1701	20241010	9.76	2730	-31.61	20240111	1701	9.76	20241010	2965	-37.03	20231019	1701	9.76	20241010	0.88	N	035460	500	72 억	35919	N	N	N	N
83	20241017	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1849	75	2	4.23	994871959	530465	501.70	1774	1929	1761	2305	1242	1774	1875.47	0.25	41	1805	1789	1763	1747	1721	1797	1755	73	531	500	1270	1	1	14577340	270	8.29	0.69	12	3.64	223.00	2664.00	2990	20231010	-38.16	1701	20241010	8.70	2730	-32.27	20240111	1701	8.70	20241010	2965	-37.64	20231019	1701	8.70	20241010	0.88	N	035460	500	72 억	35919	N	N	N	N
84	20241017	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	90	2	5.07	971818586	518086	489.99	1774	1929	1761	2305	1242	1774	1875.79	0.25	1042	1805	1789	1763	1747	1721	1797	1755	73	531	500	1270	1	1	14577340	272	8.36	0.70	12	3.55	223.00	2664.00	2990	20231010	-37.66	1701	20241010	9.58	2730	-31.72	20240111	1701	9.58	20241010	2965	-37.13	20231019	1701	9.58	20241010	0.88	N	035460	500	72 억	35919	N	N	N	N
85	20241017	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1855	81	2	4.57	947936632	505201	477.81	1774	1929	1761	2305	1242	1774	1876.36	0.25	1011	1805	1789	1763	1747	1721	1797	1755	73	531	500	1270	1	1	14577340	270	8.32	0.70	12	3.47	223.00	2664.00	2990	20231010	-37.96	1701	20241010	9.05	2730	-32.05	20240111	1701	9.05	20241010	2965	-37.44	20231019	1701	9.05	20241010	0.88	N	035460	500	72 억	35919	N	N	N	N
86	20241017	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1879	105	2	5.92	848133395	451698	427.21	1774	1929	1761	2305	1242	1774	1877.66	0.25	-3717	1805	1789	1763	1747	1721	1797	1755	73	531	500	1270	1	1	14577340	274	8.43	0.71	12	3.10	223.00	2664.00	2990	20231010	-37.16	1701	20241010	10.46	2730	-31.17	20240111	1701	10.46	20241010	2965	-36.63	20231019	1701	10.46	20241010	0.88	N	035460	500	72 억	35919	N	N	N	N
87	20241017	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1875	101	2	5.69	673332465	358723	339.27	1774	1929	1761	2305	1242	1774	1877.03	0.25	-6474	1805	1789	1763	1747	1721	1797	1755	73	531	500	1270	1	1	14577340	273	8.41	0.70	12	2.46	223.00	2664.00	2990	20231010	-37.29	1701	20241010	10.23	2730	-31.32	20240111	1701	10.23	20241010	2965	-36.76	20231019	1701	10.23	20241010	0.88	N	035460	500	72 억	35919	N	N	N	N
88	20241017	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	0	3	0.00	5751266	3242	3.07	1774	1775	1769	2305	1242	1774	1773.99	0.25	-2012	1805	1789	1763	1747	1721	1797	1755	73	531	500	1270	1	1	14577340	259	7.96	0.67	12	0.02	223.00	2664.00	2990	20231010	-40.67	1701	20241010	4.29	2730	-35.02	20240111	1701	4.29	20241010	2965	-40.17	20231019	1701	4.29	20241010	0.88	N	035460	500	72 억	35919	N	N	N	N
89	20241016	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	37	2	2.13	185650873	105606	220.10	1738	1779	1737	2255	1216	1737	1757.95	0.23	1722	1756	1746	1731	1721	1706	1739	1714	73	518	500	1250	1	1	14577340	259	7.96	0.67	12	0.72	223.00	2664.00	2990	20231010	-40.67	1701	20241010	4.29	2730	-35.02	20240111	1701	4.29	20241010	2965	-40.17	20231019	1701	4.29	20241010	0.77	N	035460	500	72 억	34197	N	N	N	N
90	20241016	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	25	2	1.44	163295276	92963	193.75	1738	1779	1737	2255	1216	1737	1756.56	0.23	553	1756	1746	1731	1721	1706	1739	1714	73	518	500	1250	1	1	14577340	257	7.90	0.66	12	0.64	223.00	2664.00	2990	20231010	-41.07	1701	20241010	3.59	2730	-35.46	20240111	1701	3.59	20241010	2965	-40.57	20231019	1701	3.59	20241010	0.77	N	035460	500	72 억	34197	N	N	N	N
91	20241016	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	21	2	1.21	157646063	89749	187.05	1738	1779	1737	2255	1216	1737	1756.52	0.23	676	1756	1746	1731	1721	1706	1739	1714	73	518	500	1250	1	1	14577340	256	7.88	0.66	12	0.62	223.00	2664.00	2990	20231010	-41.20	1701	20241010	3.35	2730	-35.60	20240111	1701	3.35	20241010	2965	-40.71	20231019	1701	3.35	20241010	0.77	N	035460	500	72 억	34197	N	N	N	N
92	20241016	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1764	27	2	1.55	126530242	72100	150.26	1738	1779	1737	2255	1216	1737	1754.93	0.23	-293	1756	1746	1731	1721	1706	1739	1714	73	518	500	1250	1	1	14577340	257	7.91	0.66	12	0.49	223.00	2664.00	2990	20231010	-41.00	1701	20241010	3.70	2730	-35.38	20240111	1701	3.70	20241010	2965	-40.51	20231019	1701	3.70	20241010	0.77	N	035460	500	72 억	34197	N	N	N	N
93	20241016	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	26	2	1.50	101019667	57663	120.18	1738	1779	1737	2255	1216	1737	1751.90	0.23	-967	1756	1746	1731	1721	1706	1739	1714	73	518	500	1250	1	1	14577340	257	7.91	0.66	12	0.40	223.00	2664.00	2990	20231010	-41.04	1701	20241010	3.64	2730	-35.42	20240111	1701	3.64	20241010	2965	-40.54	20231019	1701	3.64	20241010	0.77	N	035460	500	72 억	34197	N	N	N	N
94	20241016	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1771	34	2	1.96	85132960	48600	101.29	1738	1779	1738	2255	1216	1737	1751.71	0.23	-616	1756	1746	1731	1721	1706	1739	1714	73	518	500	1250	1	1	14577340	258	7.94	0.66	12	0.33	223.00	2664.00	2990	20231010	-40.77	1701	20241010	4.12	2730	-35.13	20240111	1701	4.12	20241010	2965	-40.27	20231019	1701	4.12	20241010	0.77	N	035460	500	72 억	34197	N	N	N	N
95	20241016	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	9	2	0.52	33378180	19144	39.90	1738	1747	1738	2255	1216	1737	1743.53	0.23	-3040	1756	1746	1731	1721	1706	1739	1714	73	518	500	1250	1	1	14577340	255	7.83	0.66	12	0.13	223.00	2664.00	2990	20231010	-41.61	1701	20241010	2.65	2730	-36.04	20240111	1701	2.65	20241010	2965	-41.11	20231019	1701	2.65	20241010	0.77	N	035460	500	72 억	34197	N	N	N	N
96	20241016	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	9	2	0.52	2692170	1549	3.23	1738	1746	1738	2255	1216	1737	1738.01	0.23	-421	1756	1746	1731	1721	1706	1739	1714	73	518	500	1250	1	1	14577340	255	7.83	0.66	12	0.01	223.00	2664.00	2990	20231010	-41.61	1701	20241010	2.65	2730	-36.04	20240111	1701	2.65	20241010	2965	-41.11	20231019	1701	2.65	20241010	0.77	N	035460	500	72 억	34197	N	N	N	N
97	20241015	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	-3	5	-0.17	82005231	47468	6.99	1740	1741	1716	2260	1218	1740	1727.58	0.20	4569	2000	1869	1791	1660	1582	1935	1726	73	520	500	1250	1	1	14577340	253	7.79	0.65	12	0.33	223.00	2664.00	2990	20231010	-41.91	1701	20241010	2.12	2730	-36.37	20240111	1701	2.12	20241010	2965	-41.42	20231019	1701	2.12	20241010	0.75	N	035460	500	72 억	29548	N	N	N	N
98	20241015	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1734	-6	5	-0.34	78649510	45536	6.70	1740	1741	1716	2260	1218	1740	1727.19	0.20	4568	2000	1869	1791	1660	1582	1935	1726	73	520	500	1250	1	1	14577340	253	7.78	0.65	12	0.31	223.00	2664.00	2990	20231010	-42.01	1701	20241010	1.94	2730	-36.48	20240111	1701	1.94	20241010	2965	-41.52	20231019	1701	1.94	20241010	0.75	N	035460	500	72 억	29548	N	N	N	N
99	20241015	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1740	0	3	0.00	71536441	41428	6.10	1740	1741	1716	2260	1218	1740	1726.77	0.20	4288	2000	1869	1791	1660	1582	1935	1726	73	520	500	1250	1	1	14577340	254	7.80	0.65	12	0.28	223.00	2664.00	2990	20231010	-41.81	1701	20241010	2.29	2730	-36.26	20240111	1701	2.29	20241010	2965	-41.32	20231019	1701	2.29	20241010	0.75	N	035460	500	72 억	29548	N	N	N	N
100	20241015	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	-7	5	-0.40	66521855	38539	5.67	1740	1740	1716	2260	1218	1740	1726.09	0.20	4531	2000	1869	1791	1660	1582	1935	1726	73	520	500	1250	1	1	14577340	253	7.77	0.65	12	0.26	223.00	2664.00	2990	20231010	-42.04	1701	20241010	1.88	2730	-36.52	20240111	1701	1.88	20241010	2965	-41.55	20231019	1701	1.88	20241010	0.75	N	035460	500	72 억	29548	N	N	N	N
101	20241015	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1727	-13	5	-0.75	63896430	37025	5.45	1740	1740	1716	2260	1218	1740	1725.76	0.20	4728	2000	1869	1791	1660	1582	1935	1726	73	520	500	1250	1	1	14577340	252	7.74	0.65	12	0.25	223.00	2664.00	2990	20231010	-42.24	1701	20241010	1.53	2730	-36.74	20240111	1701	1.53	20241010	2965	-41.75	20231019	1701	1.53	20241010	0.75	N	035460	500	72 억	29548	N	N	N	N
102	20241015	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-5	5	-0.29	61878857	35858	5.28	1740	1740	1716	2260	1218	1740	1725.66	0.20	4503	2000	1869	1791	1660	1582	1935	1726	73	520	500	1250	1	1	14577340	253	7.78	0.65	12	0.25	223.00	2664.00	2990	20231010	-41.97	1701	20241010	2.00	2730	-36.45	20240111	1701	2.00	20241010	2965	-41.48	20231019	1701	2.00	20241010	0.75	N	035460	500	72 억	29548	N	N	N	N
103	20241015	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-10	5	-0.57	57133899	33111	4.87	1740	1740	1716	2260	1218	1740	1725.53	0.20	5327	2000	1869	1791	1660	1582	1935	1726	73	520	500	1250	1	1	14577340	252	7.76	0.65	12	0.23	223.00	2664.00	2990	20231010	-42.14	1701	20241010	1.70	2730	-36.63	20240111	1701	1.70	20241010	2965	-41.65	20231019	1701	1.70	20241010	0.75	N	035460	500	72 억	29548	N	N	N	N
104	20241015	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-5	5	-0.29	9322712	5358	0.79	1740	1740	1735	2260	1218	1740	1739.96	0.20	-326	2000	1869	1791	1660	1582	1935	1726	73	520	500	1250	1	1	14577340	253	7.78	0.65	12	0.04	223.00	2664.00	2990	20231010	-41.97	1701	20241010	2.00	2730	-36.45	20240111	1701	2.00	20241010	2965	-41.48	20231019	1701	2.00	20241010	0.75	N	035460	500	72 억	29548	N	N	N	N
105	20241014	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1740	25	2	1.46	1233469238	677916	2840.03	1735	1922	1713	2225	1201	1715	1819.54	0.18	3490	1731	1722	1714	1705	1697	1719	1702	73	510	500	1230	1	1	14577340	254	7.80	0.65	12	4.65	223.00	2664.00	2990	20231010	-41.81	1701	20241010	2.29	2730	-36.26	20240111	1701	2.29	20241010	2965	-41.32	20231019	1701	2.29	20241010	0.75	N	035460	500	72 억	26079	N	N	N	N
106	20241014	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	7	2	0.41	1211230854	665075	2786.24	1735	1922	1713	2225	1201	1715	1821.19	0.18	3173	1731	1722	1714	1705	1697	1719	1702	73	510	500	1230	1	1	14577340	251	7.72	0.65	12	4.56	223.00	2664.00	2990	20231010	-42.41	1701	20241010	1.23	2730	-36.92	20240111	1701	1.23	20241010	2965	-41.92	20231019	1701	1.23	20241010	0.75	N	035460	500	72 억	26079	N	N	N	N
107	20241014	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	7	2	0.41	1169429938	640815	2684.60	1735	1922	1713	2225	1201	1715	1824.91	0.18	3185	1731	1722	1714	1705	1697	1719	1702	73	510	500	1230	1	1	14577340	251	7.72	0.65	12	4.40	223.00	2664.00	2990	20231010	-42.41	1701	20241010	1.23	2730	-36.92	20240111	1701	1.23	20241010	2965	-41.92	20231019	1701	1.23	20241010	0.75	N	035460	500	72 억	26079	N	N	N	N
108	20241014	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1732	17	2	0.99	1087750365	593459	2486.21	1735	1922	1713	2225	1201	1715	1832.90	0.18	3486	1731	1722	1714	1705	1697	1719	1702	73	510	500	1230	1	1	14577340	252	7.77	0.65	12	4.07	223.00	2664.00	2990	20231010	-42.07	1701	20241010	1.82	2730	-36.56	20240111	1701	1.82	20241010	2965	-41.59	20231019	1701	1.82	20241010	0.75	N	035460	500	72 억	26079	N	N	N	N
109	20241014	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	42	2	2.45	994376762	539949	2262.04	1735	1922	1713	2225	1201	1715	1841.61	0.18	-1960	1731	1722	1714	1705	1697	1719	1702	73	510	500	1230	1	1	14577340	256	7.88	0.66	12	3.70	223.00	2664.00	2990	20231010	-41.24	1701	20241010	3.29	2730	-35.64	20240111	1701	3.29	20241010	2965	-40.74	20231019	1701	3.29	20241010	0.75	N	035460	500	72 억	26079	N	N	N	N
110	20241014	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1854	139	2	8.10	234865516	130508	546.74	1735	1860	1713	2225	1201	1715	1799.63	0.18	3854	1731	1722	1714	1705	1697	1719	1702	73	510	500	1230	1	1	14577340	270	8.31	0.70	12	0.90	223.00	2664.00	2990	20231010	-37.99	1701	20241010	8.99	2730	-32.09	20240111	1701	8.99	20241010	2965	-37.47	20231019	1701	8.99	20241010	0.75	N	035460	500	72 억	26079	N	N	N	N
111	20241014	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	5	2	0.29	6059868	3519	14.74	1735	1735	1713	2225	1201	1715	1722.04	0.18	-92	1731	1722	1714	1705	1697	1719	1702	73	510	500	1230	1	1	14577340	251	7.71	0.65	12	0.02	223.00	2664.00	2990	20231010	-42.47	1701	20241010	1.12	2730	-37.00	20240111	1701	1.12	20241010	2965	-41.99	20231019	1701	1.12	20241010	0.75	N	035460	500	72 억	26079	N	N	N	N
112	20241014	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	20	2	1.17	743985	431	1.81	1735	1735	1716	2225	1201	1715	1726.18	0.18	-34	1731	1722	1714	1705	1697	1719	1702	73	510	500	1230	1	1	14577340	253	7.78	0.65	12	0.00	223.00	2664.00	2990	20231010	-41.97	1701	20241010	2.00	2730	-36.45	20240111	1701	2.00	20241010	2965	-41.48	20231019	1701	2.00	20241010	0.75	N	035460	500	72 억	26079	N	N	N	N
113	20241011	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1715	11	2	0.65	40871382	23869	49.22	1723	1723	1706	2215	1193	1704	1712.32	0.18	-130	1786	1745	1723	1682	1660	1734	1671	73	511	500	1220	1	1	14577340	250	7.69	0.64	12	0.16	223.00	2664.00	2990	20231010	-42.64	1701	20241010	0.82	2730	-37.18	20240111	1701	0.82	20241010	2965	-42.16	20231019	1701	0.82	20241010	0.75	N	035460	500	72 억	26172	N	N	N	N
114	20241011	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1716	12	2	0.70	40077337	23406	48.27	1723	1723	1706	2215	1193	1704	1712.27	0.18	-130	1786	1745	1723	1682	1660	1734	1671	73	511	500	1220	1	1	14577340	250	7.70	0.64	12	0.16	223.00	2664.00	2990	20231010	-42.61	1701	20241010	0.88	2730	-37.14	20240111	1701	0.88	20241010	2965	-42.12	20231019	1701	0.88	20241010	0.75	N	035460	500	72 억	26172	N	N	N	N
115	20241011	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1716	12	2	0.70	30388197	17734	36.57	1723	1723	1709	2215	1193	1704	1713.56	0.18	128	1786	1745	1723	1682	1660	1734	1671	73	511	500	1220	1	1	14577340	250	7.70	0.64	12	0.12	223.00	2664.00	2990	20231010	-42.61	1701	20241010	0.88	2730	-37.14	20240111	1701	0.88	20241010	2965	-42.12	20231019	1701	0.88	20241010	0.75	N	035460	500	72 억	26172	N	N	N	N
116	20241011	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1717	13	2	0.76	16581510	9663	19.93	1723	1723	1712	2215	1193	1704	1715.98	0.18	-265	1786	1745	1723	1682	1660	1734	1671	73	511	500	1220	1	1	14577340	250	7.70	0.64	12	0.07	223.00	2664.00	2990	20231010	-42.58	1701	20241010	0.94	2730	-37.11	20240111	1701	0.94	20241010	2965	-42.09	20231019	1701	0.94	20241010	0.75	N	035460	500	72 억	26172	N	N	N	N
117	20241011	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1717	13	2	0.76	15464407	9011	18.58	1723	1723	1712	2215	1193	1704	1716.17	0.18	-265	1786	1745	1723	1682	1660	1734	1671	73	511	500	1220	1	1	14577340	250	7.70	0.64	12	0.06	223.00	2664.00	2990	20231010	-42.58	1701	20241010	0.94	2730	-37.11	20240111	1701	0.94	20241010	2965	-42.09	20231019	1701	0.94	20241010	0.75	N	035460	500	72 억	26172	N	N	N	N
118	20241011	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	14	2	0.82	15239596	8880	18.31	1723	1723	1712	2215	1193	1704	1716.17	0.18	-265	1786	1745	1723	1682	1660	1734	1671	73	511	500	1220	1	1	14577340	250	7.70	0.64	12	0.06	223.00	2664.00	2990	20231010	-42.54	1701	20241010	1.00	2730	-37.07	20240111	1701	1.00	20241010	2965	-42.06	20231019	1701	1.00	20241010	0.75	N	035460	500	72 억	26172	N	N	N	N
119	20241011	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	14	2	0.82	6587517	3841	7.92	1723	1723	1712	2215	1193	1704	1715.06	0.18	-265	1786	1745	1723	1682	1660	1734	1671	73	511	500	1220	1	1	14577340	250	7.70	0.64	12	0.03	223.00	2664.00	2990	20231010	-42.54	1701	20241010	1.00	2730	-37.07	20240111	1701	1.00	20241010	2965	-42.06	20231019	1701	1.00	20241010	0.75	N	035460	500	72 억	26172	N	N	N	N
120	20241011	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	18	2	1.06	377289	219	0.45	1723	1723	1722	2215	1193	1704	1722.87	0.18	-94	1786	1745	1723	1682	1660	1734	1671	73	511	500	1220	1	1	14577340	251	7.72	0.65	12	0.00	223.00	2664.00	2990	20231010	-42.41	1701	20241010	1.23	2730	-36.92	20240111	1701	1.23	20241010	2965	-41.92	20231019	1701	1.23	20241010	0.75	N	035460	500	72 억	26172	N	N	N	N
121	20241010	160427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1704	-52	5	-2.96	83065779	48280	352.90	1756	1764	1701	2280	1230	1756	1720.50	0.19	-1663	1778	1767	1757	1746	1736	1762	1741	73	524	500	1260	1	1	14577340	248	7.64	0.64	12	0.33	223.00	2664.00	2990	20231010	-43.01	1701	20241010	0.18	2730	-37.58	20240111	1701	0.18	20241010	2990	-43.01	20231010	1701	0.18	20241010	0.78	N	035460	500	72 억	27615	N	N	N	N
122	20241010	150433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1707	-49	5	-2.79	78778700	45767	334.53	1756	1764	1701	2280	1230	1756	1721.30	0.19	-1638	1778	1767	1757	1746	1736	1762	1741	73	524	500	1260	1	1	14577340	249	7.65	0.64	12	0.31	223.00	2664.00	2990	20231010	-42.91	1701	20241010	0.35	2730	-37.47	20240111	1701	0.35	20241010	2990	-42.91	20231010	1701	0.35	20241010	0.78	N	035460	500	72 억	27615	N	N	N	N
123	20241010	140431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1724	-32	5	-1.82	70174878	40724	297.67	1756	1764	1701	2280	1230	1756	1723.18	0.19	-1520	1778	1767	1757	1746	1736	1762	1741	73	524	500	1260	1	1	14577340	251	7.73	0.65	12	0.28	223.00	2664.00	2990	20231010	-42.34	1701	20241010	1.35	2730	-36.85	20240111	1701	1.35	20241010	2990	-42.34	20231010	1701	1.35	20241010	0.78	N	035460	500	72 억	27615	N	N	N	N
124	20241010	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	-23	5	-1.31	35906880	20777	151.87	1756	1764	1716	2280	1230	1756	1728.20	0.19	-1481	1778	1767	1757	1746	1736	1762	1741	73	524	500	1260	1	1	14577340	253	7.77	0.65	12	0.14	223.00	2664.00	2990	20231010	-42.04	1715	20240805	1.05	2730	-36.52	20240111	1715	1.05	20240805	2990	-42.04	20231010	1715	1.05	20240805	0.78	N	035460	500	72 억	27615	N	N	N	N
125	20241010	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	-36	5	-2.05	33379207	19310	141.14	1756	1764	1720	2280	1230	1756	1728.60	0.19	-961	1778	1767	1757	1746	1736	1762	1741	73	524	500	1260	1	1	14577340	251	7.71	0.65	12	0.13	223.00	2664.00	2990	20231010	-42.47	1715	20240805	0.29	2730	-37.00	20240111	1715	0.29	20240805	2990	-42.47	20231010	1715	0.29	20240805	0.78	N	035460	500	72 억	27615	N	N	N	N
126	20241010	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-26	5	-1.48	24924401	14402	105.27	1756	1764	1721	2280	1230	1756	1730.62	0.19	-1224	1778	1767	1757	1746	1736	1762	1741	73	524	500	1260	1	1	14577340	252	7.76	0.65	12	0.10	223.00	2664.00	2990	20231010	-42.14	1715	20240805	0.87	2730	-36.63	20240111	1715	0.87	20240805	2990	-42.14	20231010	1715	0.87	20240805	0.78	N	035460	500	72 억	27615	N	N	N	N
127	20241010	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1741	-15	5	-0.85	17617978	10166	74.31	1756	1764	1721	2280	1230	1756	1733.03	0.19	-974	1778	1767	1757	1746	1736	1762	1741	73	524	500	1260	1	1	14577340	254	7.81	0.65	12	0.07	223.00	2664.00	2990	20231010	-41.77	1715	20240805	1.52	2730	-36.23	20240111	1715	1.52	20240805	2990	-41.77	20231010	1715	1.52	20240805	0.78	N	035460	500	72 억	27615	N	N	N	N
128	20241010	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-3	5	-0.17	302094	172	1.26	1756	1764	1753	2280	1230	1756	1756.36	0.19	-150	1778	1767	1757	1746	1736	1762	1741	73	524	500	1260	1	1	14577340	256	7.86	0.66	12	0.00	223.00	2664.00	2990	20231010	-41.37	1715	20240805	2.22	2730	-35.79	20240111	1715	2.22	20240805	2990	-41.37	20231010	1715	2.22	20240805	0.78	N	035460	500	72 억	27615	N	N	N	N
129	20241008	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	-2	5	-0.11	23965093	13661	55.93	1768	1768	1747	2285	1231	1758	1754.27	0.20	-1147	1813	1785	1757	1729	1701	1771	1715	73	527	500	1260	1	1	14577340	256	7.87	0.66	12	0.09	223.00	2664.00	2990	20231010	-41.27	1715	20240805	2.39	2730	-35.68	20240111	1715	2.39	20240805	2990	-41.27	20231010	1715	2.39	20240805	0.78	N	035460	500	72 억	28718	N	N	N	N
130	20241008	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-3	5	-0.17	23708776	13515	55.33	1768	1768	1747	2285	1231	1758	1754.26	0.20	-1064	1813	1785	1757	1729	1701	1771	1715	73	527	500	1260	1	1	14577340	256	7.87	0.66	12	0.09	223.00	2664.00	2990	20231010	-41.30	1715	20240805	2.33	2730	-35.71	20240111	1715	2.33	20240805	2990	-41.30	20231010	1715	2.33	20240805	0.78	N	035460	500	72 억	28718	N	N	N	N
131	20241008	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	-10	5	-0.57	17309312	9870	40.41	1768	1768	1747	2285	1231	1758	1753.73	0.20	-882	1813	1785	1757	1729	1701	1771	1715	73	527	500	1260	1	1	14577340	255	7.84	0.66	12	0.07	223.00	2664.00	2990	20231010	-41.54	1715	20240805	1.92	2730	-35.97	20240111	1715	1.92	20240805	2990	-41.54	20231010	1715	1.92	20240805	0.78	N	035460	500	72 억	28718	N	N	N	N
132	20241008	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	-11	5	-0.63	17071560	9734	39.85	1768	1768	1747	2285	1231	1758	1753.81	0.20	-979	1813	1785	1757	1729	1701	1771	1715	73	527	500	1260	1	1	14577340	255	7.83	0.66	12	0.07	223.00	2664.00	2990	20231010	-41.57	1715	20240805	1.87	2730	-36.01	20240111	1715	1.87	20240805	2990	-41.57	20231010	1715	1.87	20240805	0.78	N	035460	500	72 억	28718	N	N	N	N
133	20241008	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1754	-4	5	-0.23	8459014	4815	19.71	1768	1768	1750	2285	1231	1758	1756.80	0.20	-777	1813	1785	1757	1729	1701	1771	1715	73	527	500	1260	1	1	14577340	256	7.87	0.66	12	0.03	223.00	2664.00	2990	20231010	-41.34	1715	20240805	2.27	2730	-35.75	20240111	1715	2.27	20240805	2990	-41.34	20231010	1715	2.27	20240805	0.78	N	035460	500	72 억	28718	N	N	N	N
134	20241008	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	-7	5	-0.40	7628972	4341	17.77	1768	1768	1751	2285	1231	1758	1757.42	0.20	-718	1813	1785	1757	1729	1701	1771	1715	73	527	500	1260	1	1	14577340	255	7.85	0.66	12	0.03	223.00	2664.00	2990	20231010	-41.44	1715	20240805	2.10	2730	-35.86	20240111	1715	2.10	20240805	2990	-41.44	20231010	1715	2.10	20240805	0.78	N	035460	500	72 억	28718	N	N	N	N
135	20241008	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	10	2	0.57	4431510	2519	10.31	1768	1768	1755	2285	1231	1758	1759.23	0.20	-400	1813	1785	1757	1729	1701	1771	1715	73	527	500	1260	1	1	14577340	258	7.93	0.66	12	0.02	223.00	2664.00	2990	20231010	-40.87	1715	20240805	3.09	2730	-35.24	20240111	1715	3.09	20240805	2990	-40.87	20231010	1715	3.09	20240805	0.78	N	035460	500	72 억	28718	N	N	N	N
136	20241008	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	3	2	0.17	249180	141	0.58	1768	1768	1761	2285	1231	1758	1767.23	0.20	-79	1813	1785	1757	1729	1701	1771	1715	73	527	500	1260	1	1	14577340	257	7.90	0.66	12	0.00	223.00	2664.00	2990	20231010	-41.10	1715	20240805	2.68	2730	-35.49	20240111	1715	2.68	20240805	2990	-41.10	20231010	1715	2.68	20240805	0.78	N	035460	500	72 억	28718	N	N	N	N
137	20241007	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	-15	5	-0.85	41023804	23267	120.38	1785	1785	1729	2300	1242	1773	1763.27	0.20	-110	1785	1779	1767	1761	1749	1782	1764	73	527	500	1270	1	1	14577340	256	7.88	0.66	12	0.16	223.00	2664.00	2990	20231010	-41.20	1715	20240805	2.51	2730	-35.60	20240111	1715	2.51	20240805	2990	-41.20	20231010	1715	2.51	20240805	0.80	N	035460	500	72 억	28828	N	N	N	N
138	20241007	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1771	-2	5	-0.11	38158531	21640	111.96	1785	1785	1729	2300	1242	1773	1763.33	0.20	554	1785	1779	1767	1761	1749	1782	1764	73	527	500	1270	1	1	14577340	258	7.94	0.66	12	0.15	223.00	2664.00	2990	20231010	-40.77	1715	20240805	3.27	2730	-35.13	20240111	1715	3.27	20240805	2990	-40.77	20231010	1715	3.27	20240805	0.80	N	035460	500	72 억	28828	N	N	N	N
139	20241007	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1766	-7	5	-0.39	28664051	16240	84.02	1785	1785	1729	2300	1242	1773	1765.03	0.20	59	1785	1779	1767	1761	1749	1782	1764	73	527	500	1270	1	1	14577340	257	7.92	0.66	12	0.11	223.00	2664.00	2990	20231010	-40.94	1715	20240805	2.97	2730	-35.31	20240111	1715	2.97	20240805	2990	-40.94	20231010	1715	2.97	20240805	0.80	N	035460	500	72 억	28828	N	N	N	N
140	20241007	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1766	-7	5	-0.39	24626993	13950	72.18	1785	1785	1729	2300	1242	1773	1765.38	0.20	59	1785	1779	1767	1761	1749	1782	1764	73	527	500	1270	1	1	14577340	257	7.92	0.66	12	0.10	223.00	2664.00	2990	20231010	-40.94	1715	20240805	2.97	2730	-35.31	20240111	1715	2.97	20240805	2990	-40.94	20231010	1715	2.97	20240805	0.80	N	035460	500	72 억	28828	N	N	N	N
141	20241007	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1773	0	3	0.00	19605089	11101	57.43	1785	1785	1729	2300	1242	1773	1766.07	0.20	-93	1785	1779	1767	1761	1749	1782	1764	73	527	500	1270	1	1	14577340	258	7.95	0.67	12	0.08	223.00	2664.00	2990	20231010	-40.70	1715	20240805	3.38	2730	-35.05	20240111	1715	3.38	20240805	2990	-40.70	20231010	1715	3.38	20240805	0.80	N	035460	500	72 억	28828	N	N	N	N
142	20241007	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	2	2	0.11	19322945	10942	56.61	1785	1785	1729	2300	1242	1773	1765.94	0.20	-43	1785	1779	1767	1761	1749	1782	1764	73	527	500	1270	1	1	14577340	259	7.96	0.67	12	0.08	223.00	2664.00	2990	20231010	-40.64	1715	20240805	3.50	2730	-34.98	20240111	1715	3.50	20240805	2990	-40.64	20231010	1715	3.50	20240805	0.80	N	035460	500	72 억	28828	N	N	N	N
143	20241007	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	-10	5	-0.56	13675335	7743	40.06	1785	1785	1729	2300	1242	1773	1766.15	0.20	15	1785	1779	1767	1761	1749	1782	1764	73	527	500	1270	1	1	14577340	257	7.91	0.66	12	0.05	223.00	2664.00	2990	20231010	-41.04	1715	20240805	2.80	2730	-35.42	20240111	1715	2.80	20240805	2990	-41.04	20231010	1715	2.80	20240805	0.80	N	035460	500	72 억	28828	N	N	N	N
144	20241007	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	2	2	0.11	2223613	1252	6.48	1785	1785	1774	2300	1242	1773	1776.05	0.20	-69	1785	1779	1767	1761	1749	1782	1764	73	527	500	1270	1	1	14577340	259	7.96	0.67	12	0.01	223.00	2664.00	2990	20231010	-40.64	1715	20240805	3.50	2730	-34.98	20240111	1715	3.50	20240805	2990	-40.64	20231010	1715	3.50	20240805	0.80	N	035460	500	72 억	28828	N	N	N	N
145	20241004	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1773	18	2	1.03	34172470	19328	59.32	1755	1773	1755	2280	1229	1755	1768.03	0.20	-385	1803	1779	1761	1737	1719	1791	1749	73	525	500	1260	1	1	14577340	258	7.95	0.67	12	0.13	223.00	2664.00	2990	20231010	-40.70	1715	20240805	3.38	2730	-35.05	20240111	1715	3.38	20240805	2990	-40.70	20231010	1715	3.38	20240805	0.80	N	035460	500	72 억	29213	N	N	N	N
146	20241004	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1769	14	2	0.80	24281045	13747	42.19	1755	1773	1755	2280	1229	1755	1766.28	0.20	-381	1803	1779	1761	1737	1719	1791	1749	73	525	500	1260	1	1	14577340	258	7.93	0.66	12	0.09	223.00	2664.00	2990	20231010	-40.84	1715	20240805	3.15	2730	-35.20	20240111	1715	3.15	20240805	2990	-40.84	20231010	1715	3.15	20240805	0.80	N	035460	500	72 억	29213	N	N	N	N
147	20241004	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	8	2	0.46	23241810	13158	40.38	1755	1773	1755	2280	1229	1755	1766.36	0.20	-355	1803	1779	1761	1737	1719	1791	1749	73	525	500	1260	1	1	14577340	257	7.91	0.66	12	0.09	223.00	2664.00	2990	20231010	-41.04	1715	20240805	2.80	2730	-35.42	20240111	1715	2.80	20240805	2990	-41.04	20231010	1715	2.80	20240805	0.80	N	035460	500	72 억	29213	N	N	N	N
148	20241004	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	17	2	0.97	21501825	12176	37.37	1755	1773	1755	2280	1229	1755	1765.92	0.20	-239	1803	1779	1761	1737	1719	1791	1749	73	525	500	1260	1	1	14577340	258	7.95	0.67	12	0.08	223.00	2664.00	2990	20231010	-40.74	1715	20240805	3.32	2730	-35.09	20240111	1715	3.32	20240805	2990	-40.74	20231010	1715	3.32	20240805	0.80	N	035460	500	72 억	29213	N	N	N	N
149	20241004	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1773	18	2	1.03	11258221	6395	19.63	1755	1773	1755	2280	1229	1755	1760.47	0.20	-176	1803	1779	1761	1737	1719	1791	1749	73	525	500	1260	1	1	14577340	258	7.95	0.67	12	0.04	223.00	2664.00	2990	20231010	-40.70	1715	20240805	3.38	2730	-35.05	20240111	1715	3.38	20240805	2990	-40.70	20231010	1715	3.38	20240805	0.80	N	035460	500	72 억	29213	N	N	N	N
150	20241004	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	10	2	0.57	10968414	6231	19.12	1755	1765	1755	2280	1229	1755	1760.30	0.20	-159	1803	1779	1761	1737	1719	1791	1749	73	525	500	1260	1	1	14577340	257	7.91	0.66	12	0.04	223.00	2664.00	2990	20231010	-40.97	1715	20240805	2.92	2730	-35.35	20240111	1715	2.92	20240805	2990	-40.97	20231010	1715	2.92	20240805	0.80	N	035460	500	72 억	29213	N	N	N	N
151	20241004	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	8	2	0.46	4506084	2566	7.88	1755	1765	1755	2280	1229	1755	1756.07	0.20	-34	1803	1779	1761	1737	1719	1791	1749	73	525	500	1260	1	1	14577340	257	7.91	0.66	12	0.02	223.00	2664.00	2990	20231010	-41.04	1715	20240805	2.80	2730	-35.42	20240111	1715	2.80	20240805	2990	-41.04	20231010	1715	2.80	20240805	0.80	N	035460	500	72 억	29213	N	N	N	N
152	20241004	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	10	2	0.57	373935	213	0.65	1755	1765	1755	2280	1229	1755	1755.56	0.20	-29	1803	1779	1761	1737	1719	1791	1749	73	525	500	1260	1	1	14577340	257	7.91	0.66	12	0.00	223.00	2664.00	2990	20231010	-40.97	1715	20240805	2.92	2730	-35.35	20240111	1715	2.92	20240805	2990	-40.97	20231010	1715	2.92	20240805	0.80	N	035460	500	72 억	29213	N	N	N	N
153	20241002	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	3	2	0.17	57198864	32365	138.94	1751	1785	1743	2275	1227	1752	1767.31	0.20	639	1790	1770	1760	1740	1730	1766	1736	73	523	500	1260	1	1	14577340	256	7.87	0.66	12	0.22	223.00	2664.00	2990	20231010	-41.30	1715	20240805	2.33	2730	-35.71	20240111	1715	2.33	20240805	2990	-41.30	20231010	1715	2.33	20240805	0.80	N	035460	500	72 억	28574	N	N	N	N
154	20241002	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	10	2	0.57	54097785	30602	131.37	1751	1785	1743	2275	1227	1752	1767.79	0.20	405	1790	1770	1760	1740	1730	1766	1736	73	523	500	1260	1	1	14577340	257	7.90	0.66	12	0.21	223.00	2664.00	2990	20231010	-41.07	1715	20240805	2.74	2730	-35.46	20240111	1715	2.74	20240805	2990	-41.07	20231010	1715	2.74	20240805	0.80	N	035460	500	72 억	28574	N	N	N	N
155	20241002	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	26	2	1.48	41775310	23614	101.37	1751	1785	1743	2275	1227	1752	1769.09	0.20	-86	1790	1770	1760	1740	1730	1766	1736	73	523	500	1260	1	1	14577340	259	7.97	0.67	12	0.16	223.00	2664.00	2990	20231010	-40.54	1715	20240805	3.67	2730	-34.87	20240111	1715	3.67	20240805	2990	-40.54	20231010	1715	3.67	20240805	0.80	N	035460	500	72 억	28574	N	N	N	N
156	20241002	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1773	21	2	1.20	31175550	17650	75.77	1751	1785	1743	2275	1227	1752	1766.32	0.20	438	1790	1770	1760	1740	1730	1766	1736	73	523	500	1260	1	1	14577340	258	7.95	0.67	12	0.12	223.00	2664.00	2990	20231010	-40.70	1715	20240805	3.38	2730	-35.05	20240111	1715	3.38	20240805	2990	-40.70	20231010	1715	3.38	20240805	0.80	N	035460	500	72 억	28574	N	N	N	N
157	20241002	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	16	2	0.91	28399827	16086	69.05	1751	1785	1743	2275	1227	1752	1765.50	0.20	278	1790	1770	1760	1740	1730	1766	1736	73	523	500	1260	1	1	14577340	258	7.93	0.66	12	0.11	223.00	2664.00	2990	20231010	-40.87	1715	20240805	3.09	2730	-35.24	20240111	1715	3.09	20240805	2990	-40.87	20231010	1715	3.09	20240805	0.80	N	035460	500	72 억	28574	N	N	N	N
158	20241002	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	18	2	1.03	24777472	14040	60.27	1751	1785	1743	2275	1227	1752	1764.78	0.20	499	1790	1770	1760	1740	1730	1766	1736	73	523	500	1260	1	1	14577340	258	7.94	0.66	12	0.10	223.00	2664.00	2990	20231010	-40.80	1715	20240805	3.21	2730	-35.16	20240111	1715	3.21	20240805	2990	-40.80	20231010	1715	3.21	20240805	0.80	N	035460	500	72 억	28574	N	N	N	N
159	20241002	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	11	2	0.63	13559315	7722	33.15	1751	1763	1743	2275	1227	1752	1755.93	0.20	-49	1790	1770	1760	1740	1730	1766	1736	73	523	500	1260	1	1	14577340	257	7.91	0.66	12	0.05	223.00	2664.00	2990	20231010	-41.04	1715	20240805	2.80	2730	-35.42	20240111	1715	2.80	20240805	2990	-41.04	20231010	1715	2.80	20240805	0.80	N	035460	500	72 억	28574	N	N	N	N
160	20241002	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	7	2	0.40	6035499	3441	14.77	1751	1759	1746	2275	1227	1752	1754.00	0.20	-505	1790	1770	1760	1740	1730	1766	1736	73	523	500	1260	1	1	14577340	256	7.89	0.66	12	0.02	223.00	2664.00	2990	20231010	-41.17	1715	20240805	2.57	2730	-35.57	20240111	1715	2.57	20240805	2990	-41.17	20231010	1715	2.57	20240805	0.80	N	035460	500	72 억	28574	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History