KissMeData/043590/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 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	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-15	5	-2.01	10088336	13782	194.69	745	745	727	968	522	745	731.99	0.00	2216	757	751	744	738	731	754	741	136	223	500	460	1	1	27136762	198	2.16	0.45	12	0.05	338.00	1613.00	2195	20240122	-66.74	725	20241023	0.69	2195	-66.74	20240122	725	0.69	20241023	2195	-66.74	20240122	725	0.69	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
3	20241031	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-15	5	-2.01	9234780	12613	178.17	745	745	727	968	522	745	732.16	0.00	2232	757	751	744	738	731	754	741	136	223	500	460	1	1	27136762	198	2.16	0.45	12	0.05	338.00	1613.00	2195	20240122	-66.74	725	20241023	0.69	2195	-66.74	20240122	725	0.69	20241023	2195	-66.74	20240122	725	0.69	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
4	20241031	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	732	-13	5	-1.74	7472732	10200	144.09	745	745	727	968	522	745	732.62	0.00	2238	757	751	744	738	731	754	741	136	223	500	460	1	1	27136762	199	2.17	0.45	12	0.04	338.00	1613.00	2195	20240122	-66.65	725	20241023	0.97	2195	-66.65	20240122	725	0.97	20241023	2195	-66.65	20240122	725	0.97	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
5	20241031	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	727	-18	5	-2.42	7215097	9848	139.12	745	745	727	968	522	745	732.65	0.00	2250	757	751	744	738	731	754	741	136	223	500	460	1	1	27136762	197	2.15	0.45	12	0.04	338.00	1613.00	2195	20240122	-66.88	725	20241023	0.28	2195	-66.88	20240122	725	0.28	20241023	2195	-66.88	20240122	725	0.28	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
6	20241031	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	-4	5	-0.54	3562075	4846	68.46	745	745	733	968	522	745	735.05	0.00	2252	757	751	744	738	731	754	741	136	223	500	460	1	1	27136762	201	2.19	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.24	725	20241023	2.21	2195	-66.24	20240122	725	2.21	20241023	2195	-66.24	20240122	725	2.21	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
7	20241031	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-3	5	-0.40	3550960	4831	68.24	745	745	733	968	522	745	735.04	0.00	2252	757	751	744	738	731	754	741	136	223	500	460	1	1	27136762	201	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.20	725	20241023	2.34	2195	-66.20	20240122	725	2.34	20241023	2195	-66.20	20240122	725	2.34	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
8	20241031	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	734	-11	5	-1.48	537424	730	10.31	745	745	734	968	522	745	736.20	0.00	-19	757	751	744	738	731	754	741	136	223	500	460	1	1	27136762	199	2.17	0.46	12	0.00	338.00	1613.00	2195	20240122	-66.56	725	20241023	1.24	2195	-66.56	20240122	725	1.24	20241023	2195	-66.56	20240122	725	1.24	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
9	20241031	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-2	5	-0.27	47417	64	0.90	745	745	740	968	522	745	740.89	0.00	-4	757	751	744	738	731	754	741	136	223	500	460	1	1	27136762	202	2.20	0.46	12	0.00	338.00	1613.00	2195	20240122	-66.15	725	20241023	2.48	2195	-66.15	20240122	725	2.48	20241023	2195	-66.15	20240122	725	2.48	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
10	20241030	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	1	2	0.13	5248270	7077	57.06	737	750	737	967	521	744	741.60	0.00	-188	748	745	742	739	736	747	741	136	223	500	460	1	1	27136762	202	2.20	0.46	12	0.03	338.00	1613.00	2195	20240122	-66.06	725	20241023	2.76	2195	-66.06	20240122	725	2.76	20241023	2195	-66.06	20240122	725	2.76	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
11	20241030	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	748	4	2	0.54	4637355	6257	50.45	737	750	737	967	521	744	741.15	0.00	-182	748	745	742	739	736	747	741	136	223	500	460	1	1	27136762	203	2.21	0.46	12	0.02	338.00	1613.00	2195	20240122	-65.92	725	20241023	3.17	2195	-65.92	20240122	725	3.17	20241023	2195	-65.92	20240122	725	3.17	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
12	20241030	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-1	5	-0.13	4205868	5680	45.80	737	750	737	967	521	744	740.47	0.00	-180	748	745	742	739	736	747	741	136	223	500	460	1	1	27136762	202	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.15	725	20241023	2.48	2195	-66.15	20240122	725	2.48	20241023	2195	-66.15	20240122	725	2.48	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
13	20241030	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-1	5	-0.13	3497461	4727	38.11	737	750	737	967	521	744	739.89	0.00	-172	748	745	742	739	736	747	741	136	223	500	460	1	1	27136762	202	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.15	725	20241023	2.48	2195	-66.15	20240122	725	2.48	20241023	2195	-66.15	20240122	725	2.48	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
14	20241030	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	-5	5	-0.67	2754056	3730	30.08	737	750	737	967	521	744	738.35	0.00	-135	748	745	742	739	736	747	741	136	223	500	460	1	1	27136762	201	2.19	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.33	725	20241023	1.93	2195	-66.33	20240122	725	1.93	20241023	2195	-66.33	20240122	725	1.93	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
15	20241030	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	746	2	2	0.27	2518823	3414	27.53	737	750	737	967	521	744	737.79	0.00	-104	748	745	742	739	736	747	741	136	223	500	460	1	1	27136762	202	2.21	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.01	725	20241023	2.90	2195	-66.01	20240122	725	2.90	20241023	2195	-66.01	20240122	725	2.90	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
16	20241030	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	744	0	3	0.00	2293089	3111	25.08	737	744	737	967	521	744	737.09	0.00	-63	748	745	742	739	736	747	741	136	223	500	460	1	1	27136762	202	2.20	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.10	725	20241023	2.62	2195	-66.10	20240122	725	2.62	20241023	2195	-66.10	20240122	725	2.62	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
17	20241030	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	737	-7	5	-0.94	316173	429	3.46	737	737	737	967	521	744	737.00	0.00	-64	748	745	742	739	736	747	741	136	223	500	460	1	1	27136762	200	2.18	0.46	12	0.00	338.00	1613.00	2195	20240122	-66.42	725	20241023	1.66	2195	-66.42	20240122	725	1.66	20241023	2195	-66.42	20240122	725	1.66	20241023	0.34	N	043590	500	135 억	0	N	N	N	N
18	20241029	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	744	4	2	0.54	9191855	12401	150.04	740	745	739	962	518	740	741.21	0.00	-701	752	746	736	730	720	749	733	136	222	500	450	1	1	27136762	202	2.20	0.46	12	0.05	338.00	1613.00	2195	20240122	-66.10	725	20241023	2.62	2195	-66.10	20240122	725	2.62	20241023	2195	-66.10	20240122	725	2.62	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
19	20241029	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	744	4	2	0.54	8214127	11084	134.11	740	745	739	962	518	740	741.08	0.00	-581	752	746	736	730	720	749	733	136	222	500	450	1	1	27136762	202	2.20	0.46	12	0.04	338.00	1613.00	2195	20240122	-66.10	725	20241023	2.62	2195	-66.10	20240122	725	2.62	20241023	2195	-66.10	20240122	725	2.62	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
20	20241029	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	-1	5	-0.14	7448109	10052	121.62	740	745	739	962	518	740	740.96	0.00	-489	752	746	736	730	720	749	733	136	222	500	450	1	1	27136762	201	2.19	0.46	12	0.04	338.00	1613.00	2195	20240122	-66.33	725	20241023	1.93	2195	-66.33	20240122	725	1.93	20241023	2195	-66.33	20240122	725	1.93	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
21	20241029	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	-1	5	-0.14	6337352	8555	103.51	740	745	739	962	518	740	740.78	0.00	-414	752	746	736	730	720	749	733	136	222	500	450	1	1	27136762	201	2.19	0.46	12	0.03	338.00	1613.00	2195	20240122	-66.33	725	20241023	1.93	2195	-66.33	20240122	725	1.93	20241023	2195	-66.33	20240122	725	1.93	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
22	20241029	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	0	3	0.00	3903902	5264	63.69	740	745	740	962	518	740	741.62	0.00	-414	752	746	736	730	720	749	733	136	222	500	450	1	1	27136762	201	2.19	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.29	725	20241023	2.07	2195	-66.29	20240122	725	2.07	20241023	2195	-66.29	20240122	725	2.07	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
23	20241029	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	3	2	0.41	2085890	2814	34.05	740	745	740	962	518	740	741.25	0.00	-414	752	746	736	730	720	749	733	136	222	500	450	1	1	27136762	202	2.20	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.15	725	20241023	2.48	2195	-66.15	20240122	725	2.48	20241023	2195	-66.15	20240122	725	2.48	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
24	20241029	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	3	2	0.41	2076974	2802	33.90	740	745	740	962	518	740	741.25	0.00	-414	752	746	736	730	720	749	733	136	222	500	450	1	1	27136762	202	2.20	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.15	725	20241023	2.48	2195	-66.15	20240122	725	2.48	20241023	2195	-66.15	20240122	725	2.48	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
25	20241028	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	14	2	1.93	6065926	8263	50.69	726	742	726	943	509	726	734.11	0.00	-177	750	738	732	720	714	735	717	136	217	500	450	1	1	27136762	201	2.19	0.46	12	0.03	338.00	1613.00	2195	20240122	-66.29	725	20241023	2.07	2195	-66.29	20240122	725	2.07	20241023	2195	-66.29	20240122	725	2.07	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
26	20241028	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	13	2	1.79	5355125	7302	44.79	726	742	726	943	509	726	733.38	0.00	-193	750	738	732	720	714	735	717	136	217	500	450	1	1	27136762	201	2.19	0.46	12	0.03	338.00	1613.00	2195	20240122	-66.33	725	20241023	1.93	2195	-66.33	20240122	725	1.93	20241023	2195	-66.33	20240122	725	1.93	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
27	20241028	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	5	2	0.69	5197827	7088	43.48	726	742	726	943	509	726	733.33	0.00	-195	750	738	732	720	714	735	717	136	217	500	450	1	1	27136762	198	2.16	0.45	12	0.03	338.00	1613.00	2195	20240122	-66.70	725	20241023	0.83	2195	-66.70	20240122	725	0.83	20241023	2195	-66.70	20240122	725	0.83	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
28	20241028	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	5	2	0.69	3918295	5360	32.88	726	742	726	943	509	726	731.03	0.00	-370	750	738	732	720	714	735	717	136	217	500	450	1	1	27136762	198	2.16	0.45	12	0.02	338.00	1613.00	2195	20240122	-66.70	725	20241023	0.83	2195	-66.70	20240122	725	0.83	20241023	2195	-66.70	20240122	725	0.83	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
29	20241028	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	733	7	2	0.96	2854760	3911	23.99	726	742	726	943	509	726	729.93	0.00	-370	750	738	732	720	714	735	717	136	217	500	450	1	1	27136762	199	2.17	0.45	12	0.01	338.00	1613.00	2195	20240122	-66.61	725	20241023	1.10	2195	-66.61	20240122	725	1.10	20241023	2195	-66.61	20240122	725	1.10	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
30	20241028	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	734	8	2	1.10	2564831	3516	21.57	726	742	726	943	509	726	729.47	0.00	-370	750	738	732	720	714	735	717	136	217	500	450	1	1	27136762	199	2.17	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.56	725	20241023	1.24	2195	-66.56	20240122	725	1.24	20241023	2195	-66.56	20240122	725	1.24	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
31	20241028	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	15	2	2.07	2545601	3490	21.41	726	742	726	943	509	726	729.40	0.00	-370	750	738	732	720	714	735	717	136	217	500	450	1	1	27136762	201	2.19	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.24	725	20241023	2.21	2195	-66.24	20240122	725	2.21	20241023	2195	-66.24	20240122	725	2.21	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
32	20241028	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	728	2	2	0.28	1428138	1966	12.06	726	735	726	943	509	726	726.42	0.00	-344	750	738	732	720	714	735	717	136	217	500	450	1	1	27136762	198	2.15	0.45	12	0.01	338.00	1613.00	2195	20240122	-66.83	725	20241023	0.41	2195	-66.83	20240122	725	0.41	20241023	2195	-66.83	20240122	725	0.41	20241023	0.36	N	043590	500	135 억	0	N	N	N	N
33	20241025	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	-16	5	-2.16	12005773	16286	268.39	742	744	726	964	520	742	737.18	0.00	-750	755	748	741	734	727	745	731	136	222	500	460	1	1	27136762	197	2.15	0.45	12	0.06	338.00	1613.00	2195	20240122	-66.92	725	20241023	0.14	2195	-66.92	20240122	725	0.14	20241023	2195	-66.92	20240122	725	0.14	20241023	0.37	N	043590	500	135 억	0	N	N	N	N
34	20241025	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	-11	5	-1.48	9496765	12845	211.68	742	744	731	964	520	742	739.34	0.00	-891	755	748	741	734	727	745	731	136	222	500	460	1	1	27136762	198	2.16	0.45	12	0.05	338.00	1613.00	2195	20240122	-66.70	725	20241023	0.83	2195	-66.70	20240122	725	0.83	20241023	2195	-66.70	20240122	725	0.83	20241023	0.37	N	043590	500	135 억	0	N	N	N	N
35	20241025	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	736	-6	5	-0.81	9131209	12345	203.44	742	744	731	964	520	742	739.67	0.00	-891	755	748	741	734	727	745	731	136	222	500	460	1	1	27136762	200	2.18	0.46	12	0.05	338.00	1613.00	2195	20240122	-66.47	725	20241023	1.52	2195	-66.47	20240122	725	1.52	20241023	2195	-66.47	20240122	725	1.52	20241023	0.37	N	043590	500	135 억	0	N	N	N	N
36	20241025	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	733	-9	5	-1.21	8385514	11331	186.73	742	744	733	964	520	742	740.05	0.00	-827	755	748	741	734	727	745	731	136	222	500	460	1	1	27136762	199	2.17	0.45	12	0.04	338.00	1613.00	2195	20240122	-66.61	725	20241023	1.10	2195	-66.61	20240122	725	1.10	20241023	2195	-66.61	20240122	725	1.10	20241023	0.37	N	043590	500	135 억	0	N	N	N	N
37	20241025	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	-7	5	-0.94	7340689	9910	163.32	742	744	734	964	520	742	740.74	0.00	-827	755	748	741	734	727	745	731	136	222	500	460	1	1	27136762	199	2.17	0.46	12	0.04	338.00	1613.00	2195	20240122	-66.51	725	20241023	1.38	2195	-66.51	20240122	725	1.38	20241023	2195	-66.51	20240122	725	1.38	20241023	0.37	N	043590	500	135 억	0	N	N	N	N
38	20241025	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	738	-4	5	-0.54	6892730	9301	153.28	742	744	734	964	520	742	741.07	0.00	-827	755	748	741	734	727	745	731	136	222	500	460	1	1	27136762	200	2.18	0.46	12	0.03	338.00	1613.00	2195	20240122	-66.38	725	20241023	1.79	2195	-66.38	20240122	725	1.79	20241023	2195	-66.38	20240122	725	1.79	20241023	0.37	N	043590	500	135 억	0	N	N	N	N
39	20241025	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	-2	5	-0.27	5736968	7732	127.42	742	744	740	964	520	742	741.98	0.00	-811	755	748	741	734	727	745	731	136	222	500	460	1	1	27136762	201	2.19	0.46	12	0.03	338.00	1613.00	2195	20240122	-66.29	725	20241023	2.07	2195	-66.29	20240122	725	2.07	20241023	2195	-66.29	20240122	725	2.07	20241023	0.37	N	043590	500	135 억	0	N	N	N	N
40	20241025	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	744	2	2	0.27	3771595	5083	83.77	742	744	742	964	520	742	742.00	0.00	-631	755	748	741	734	727	745	731	136	222	500	460	1	1	27136762	202	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.10	725	20241023	2.62	2195	-66.10	20240122	725	2.62	20241023	2195	-66.10	20240122	725	2.62	20241023	0.37	N	043590	500	135 억	0	N	N	N	N
41	20241024	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-7	5	-0.93	4486397	6026	22.23	748	748	734	973	525	749	744.51	0.00	-860	775	761	743	729	711	753	721	136	224	500	460	1	1	27136762	201	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.20	725	20241023	2.34	2195	-66.20	20240122	725	2.34	20241023	2195	-66.20	20240122	725	2.34	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
42	20241024	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	738	-11	5	-1.47	3997554	5367	19.80	748	748	734	973	525	749	744.84	0.00	-689	775	761	743	729	711	753	721	136	224	500	460	1	1	27136762	200	2.18	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.38	725	20241023	1.79	2195	-66.38	20240122	725	1.79	20241023	2195	-66.38	20240122	725	1.79	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
43	20241024	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-7	5	-0.93	3848476	5165	19.06	748	748	734	973	525	749	745.11	0.00	-689	775	761	743	729	711	753	721	136	224	500	460	1	1	27136762	201	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.20	725	20241023	2.34	2195	-66.20	20240122	725	2.34	20241023	2195	-66.20	20240122	725	2.34	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
44	20241024	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	-9	5	-1.20	3698177	4962	18.31	748	748	734	973	525	749	745.30	0.00	-689	775	761	743	729	711	753	721	136	224	500	460	1	1	27136762	201	2.19	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.29	725	20241023	2.07	2195	-66.29	20240122	725	2.07	20241023	2195	-66.29	20240122	725	2.07	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
45	20241024	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	-9	5	-1.20	3247283	4349	16.05	748	748	740	973	525	749	746.67	0.00	-687	775	761	743	729	711	753	721	136	224	500	460	1	1	27136762	201	2.19	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.29	725	20241023	2.07	2195	-66.29	20240122	725	2.07	20241023	2195	-66.29	20240122	725	2.07	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
46	20241024	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-7	5	-0.93	3040055	4069	15.01	748	748	742	973	525	749	747.13	0.00	-687	775	761	743	729	711	753	721	136	224	500	460	1	1	27136762	201	2.20	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.20	725	20241023	2.34	2195	-66.20	20240122	725	2.34	20241023	2195	-66.20	20240122	725	2.34	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
47	20241024	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	747	-2	5	-0.27	2654489	3550	13.10	748	748	742	973	525	749	747.74	0.00	-639	775	761	743	729	711	753	721	136	224	500	460	1	1	27136762	203	2.21	0.46	12	0.01	338.00	1613.00	2195	20240122	-65.97	725	20241023	3.03	2195	-65.97	20240122	725	3.03	20241023	2195	-65.97	20240122	725	3.03	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
48	20241024	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-6	5	-0.80	2593339	3468	12.80	748	748	742	973	525	749	747.79	0.00	-609	775	761	743	729	711	753	721	136	224	500	460	1	1	27136762	202	2.20	0.46	12	0.01	338.00	1613.00	2195	20240122	-66.15	725	20241023	2.48	2195	-66.15	20240122	725	2.48	20241023	2195	-66.15	20240122	725	2.48	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
49	20241023	160512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	749	-6	5	-0.79	18564389	25126	74.14	755	757	725	981	529	755	738.85	0.00	-728	803	779	756	732	709	767	720	136	226	500	460	1	1	27136762	203	2.22	0.46	12	0.09	338.00	1613.00	2195	20240122	-65.88	725	20241023	3.31	2195	-65.88	20240122	725	3.31	20241023	2195	-65.88	20240122	725	3.31	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
50	20241023	150521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	735	-20	5	-2.65	14523652	19712	58.17	755	755	725	981	529	755	736.79	0.00	-657	803	779	756	732	709	767	720	136	226	500	460	1	1	27136762	199	2.17	0.46	12	0.07	338.00	1613.00	2195	20240122	-66.51	725	20241023	1.38	2195	-66.51	20240122	725	1.38	20241023	2195	-66.51	20240122	725	1.38	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
51	20241023	140523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	732	-23	5	-3.05	13501813	18327	54.08	755	755	725	981	529	755	736.72	0.00	-672	803	779	756	732	709	767	720	136	226	500	460	1	1	27136762	199	2.17	0.45	12	0.07	338.00	1613.00	2195	20240122	-66.65	725	20241023	0.97	2195	-66.65	20240122	725	0.97	20241023	2195	-66.65	20240122	725	0.97	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
52	20241023	130515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	732	-23	5	-3.05	13319922	18080	53.35	755	755	725	981	529	755	736.72	0.00	-672	803	779	756	732	709	767	720	136	226	500	460	1	1	27136762	199	2.17	0.45	12	0.07	338.00	1613.00	2195	20240122	-66.65	725	20241023	0.97	2195	-66.65	20240122	725	0.97	20241023	2195	-66.65	20240122	725	0.97	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
53	20241023	120513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	733	-22	5	-2.91	12280255	16664	49.17	755	755	725	981	529	755	736.93	0.00	-672	803	779	756	732	709	767	720	136	226	500	460	1	1	27136762	199	2.17	0.45	12	0.06	338.00	1613.00	2195	20240122	-66.61	725	20241023	1.10	2195	-66.61	20240122	725	1.10	20241023	2195	-66.61	20240122	725	1.10	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
54	20241023	110511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	730	-25	5	-3.31	11798940	16006	47.23	755	755	725	981	529	755	737.16	0.00	-631	803	779	756	732	709	767	720	136	226	500	460	1	1	27136762	198	2.16	0.45	12	0.06	338.00	1613.00	2195	20240122	-66.74	725	20241023	0.69	2195	-66.74	20240122	725	0.69	20241023	2195	-66.74	20240122	725	0.69	20241023	0.38	N	043590	500	135 억	0	N	N	N	N
55	20241023	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	750	-5	5	-0.66	3329494	4414	13.02	755	755	745	981	529	755	754.30	0.00	-966	803	779	756	732	709	767	720	136	226	500	460	1	1	27136762	204	2.22	0.46	12	0.02	338.00	1613.00	2195	20240122	-65.83	733	20241017	2.32	2195	-65.83	20240122	733	2.32	20241017	2195	-65.83	20240122	733	2.32	20241017	0.38	N	043590	500	135 억	0	N	N	N	N
56	20241023	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	755	0	3	0.00	3051710	4042	11.93	755	755	755	981	529	755	755.00	0.00	-957	803	779	756	732	709	767	720	136	226	500	460	1	1	27136762	205	2.23	0.47	12	0.01	338.00	1613.00	2195	20240122	-65.60	733	20241017	3.00	2195	-65.60	20240122	733	3.00	20241017	2195	-65.60	20240122	733	3.00	20241017	0.38	N	043590	500	135 억	0	N	N	N	N
57	20241022	160506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	755	-5	5	-0.66	24886160	33434	137.40	780	780	733	988	532	760	744.34	0.00	-6936	780	769	763	752	746	767	750	136	228	500	470	1	1	27136762	205	2.23	0.47	12	0.12	338.00	1613.00	2195	20240122	-65.60	733	20241022	3.00	2195	-65.60	20240122	733	3.00	20241022	2195	-65.60	20240122	733	3.00	20241022	0.39	N	043590	500	135 억	0	N	N	N	N
58	20241022	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	-25	5	-3.29	20166123	27164	111.63	780	780	734	988	532	760	742.38	0.00	-6936	780	769	763	752	746	767	750	136	228	500	470	1	1	27136762	199	2.17	0.46	12	0.10	338.00	1613.00	2195	20240122	-66.51	733	20241017	0.27	2195	-66.51	20240122	733	0.27	20241017	2195	-66.51	20240122	733	0.27	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
59	20241022	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	-19	5	-2.50	16167745	21740	89.34	780	780	737	988	532	760	743.69	0.00	-6925	780	769	763	752	746	767	750	136	228	500	470	1	1	27136762	201	2.19	0.46	12	0.08	338.00	1613.00	2195	20240122	-66.24	733	20241017	1.09	2195	-66.24	20240122	733	1.09	20241017	2195	-66.24	20240122	733	1.09	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
60	20241022	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	737	-23	5	-3.03	13951078	18738	77.00	780	780	737	988	532	760	744.53	0.00	-6925	780	769	763	752	746	767	750	136	228	500	470	1	1	27136762	200	2.18	0.46	12	0.07	338.00	1613.00	2195	20240122	-66.42	733	20241017	0.55	2195	-66.42	20240122	733	0.55	20241017	2195	-66.42	20240122	733	0.55	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
61	20241022	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	-20	5	-2.63	10935445	14654	60.22	780	780	739	988	532	760	746.24	0.00	-3944	780	769	763	752	746	767	750	136	228	500	470	1	1	27136762	201	2.19	0.46	12	0.05	338.00	1613.00	2195	20240122	-66.29	733	20241017	0.95	2195	-66.29	20240122	733	0.95	20241017	2195	-66.29	20240122	733	0.95	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
62	20241022	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-18	5	-2.37	10391756	13921	57.21	780	780	739	988	532	760	746.48	0.00	-3942	780	769	763	752	746	767	750	136	228	500	470	1	1	27136762	201	2.20	0.46	12	0.05	338.00	1613.00	2195	20240122	-66.20	733	20241017	1.23	2195	-66.20	20240122	733	1.23	20241017	2195	-66.20	20240122	733	1.23	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
63	20241022	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	-21	5	-2.76	5370984	7137	29.33	780	780	739	988	532	760	752.55	0.00	-3855	780	769	763	752	746	767	750	136	228	500	470	1	1	27136762	201	2.19	0.46	12	0.03	338.00	1613.00	2195	20240122	-66.33	733	20241017	0.82	2195	-66.33	20240122	733	0.82	20241017	2195	-66.33	20240122	733	0.82	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
64	20241022	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	760	0	3	0.00	1765017	2307	9.48	780	780	760	988	532	760	765.07	0.00	-158	780	769	763	752	746	767	750	136	228	500	470	1	1	27136762	206	2.25	0.47	12	0.01	338.00	1613.00	2195	20240122	-65.38	733	20241017	3.68	2195	-65.38	20240122	733	3.68	20241017	2195	-65.38	20240122	733	3.68	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
65	20241021	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	760	-10	5	-1.30	18518459	24147	50.88	770	774	757	1001	539	770	766.91	0.00	-6312	798	783	759	744	720	789	750	136	231	500	470	1	1	27136762	206	2.25	0.47	12	0.09	338.00	1613.00	2195	20240122	-65.38	733	20241017	3.68	2195	-65.38	20240122	733	3.68	20241017	2195	-65.38	20240122	733	3.68	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
66	20241021	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	771	1	2	0.13	16312851	21245	44.76	770	774	757	1001	539	770	767.84	0.00	-6003	798	783	759	744	720	789	750	136	231	500	470	1	1	27136762	209	2.28	0.48	12	0.08	338.00	1613.00	2195	20240122	-64.87	733	20241017	5.18	2195	-64.87	20240122	733	5.18	20241017	2195	-64.87	20240122	733	5.18	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
67	20241021	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	765	-5	5	-0.65	14714967	19155	40.36	770	774	757	1001	539	770	768.21	0.00	-5980	798	783	759	744	720	789	750	136	231	500	470	1	1	27136762	208	2.26	0.47	12	0.07	338.00	1613.00	2195	20240122	-65.15	733	20241017	4.37	2195	-65.15	20240122	733	4.37	20241017	2195	-65.15	20240122	733	4.37	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
68	20241021	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	765	-5	5	-0.65	14426958	18778	39.56	770	774	757	1001	539	770	768.29	0.00	-5980	798	783	759	744	720	789	750	136	231	500	470	1	1	27136762	208	2.26	0.47	12	0.07	338.00	1613.00	2195	20240122	-65.15	733	20241017	4.37	2195	-65.15	20240122	733	4.37	20241017	2195	-65.15	20240122	733	4.37	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
69	20241021	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	764	-6	5	-0.78	12442792	16193	34.12	770	774	757	1001	539	770	768.41	0.00	-5003	798	783	759	744	720	789	750	136	231	500	470	1	1	27136762	207	2.26	0.47	12	0.06	338.00	1613.00	2195	20240122	-65.19	733	20241017	4.23	2195	-65.19	20240122	733	4.23	20241017	2195	-65.19	20240122	733	4.23	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
70	20241021	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	763	-7	5	-0.91	12392349	16127	33.98	770	774	757	1001	539	770	768.42	0.00	-5003	798	783	759	744	720	789	750	136	231	500	470	1	1	27136762	207	2.26	0.47	12	0.06	338.00	1613.00	2195	20240122	-65.24	733	20241017	4.09	2195	-65.24	20240122	733	4.09	20241017	2195	-65.24	20240122	733	4.09	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
71	20241021	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	764	-6	5	-0.78	10351211	13455	28.35	770	774	757	1001	539	770	769.32	0.00	-4915	798	783	759	744	720	789	750	136	231	500	470	1	1	27136762	207	2.26	0.47	12	0.05	338.00	1613.00	2195	20240122	-65.19	733	20241017	4.23	2195	-65.19	20240122	733	4.23	20241017	2195	-65.19	20240122	733	4.23	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
72	20241021	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	762	-8	5	-1.04	3500789	4557	9.60	770	770	757	1001	539	770	768.22	0.00	-794	798	783	759	744	720	789	750	136	231	500	470	1	1	27136762	207	2.25	0.47	12	0.02	338.00	1613.00	2195	20240122	-65.28	733	20241017	3.96	2195	-65.28	20240122	733	3.96	20241017	2195	-65.28	20240122	733	3.96	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
73	20241018	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	770	28	2	3.77	35536960	47110	241.31	770	774	735	964	520	742	754.34	0.00	-1956	778	759	746	727	714	753	721	136	222	500	460	1	1	27136762	209	2.28	0.48	12	0.17	338.00	1613.00	2195	20240122	-64.92	733	20241017	5.05	2195	-64.92	20240122	733	5.05	20241017	2195	-64.92	20240122	733	5.05	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
74	20241018	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	1	2	0.13	27756026	36995	189.49	770	774	735	964	520	742	750.26	0.00	-1582	778	759	746	727	714	753	721	136	222	500	460	1	1	27136762	202	2.20	0.46	12	0.14	338.00	1613.00	2195	20240122	-66.15	733	20241017	1.36	2195	-66.15	20240122	733	1.36	20241017	2195	-66.15	20240122	733	1.36	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
75	20241018	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	-3	5	-0.40	27112408	36126	185.04	770	774	735	964	520	742	750.50	0.00	-1629	778	759	746	727	714	753	721	136	222	500	460	1	1	27136762	201	2.19	0.46	12	0.13	338.00	1613.00	2195	20240122	-66.33	733	20241017	0.82	2195	-66.33	20240122	733	0.82	20241017	2195	-66.33	20240122	733	0.82	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
76	20241018	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	-3	5	-0.40	26561832	35381	181.23	770	774	735	964	520	742	750.74	0.00	-1629	778	759	746	727	714	753	721	136	222	500	460	1	1	27136762	201	2.19	0.46	12	0.13	338.00	1613.00	2195	20240122	-66.33	733	20241017	0.82	2195	-66.33	20240122	733	0.82	20241017	2195	-66.33	20240122	733	0.82	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
77	20241018	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	747	5	2	0.67	25829870	34391	176.16	770	774	735	964	520	742	751.06	0.00	-1937	778	759	746	727	714	753	721	136	222	500	460	1	1	27136762	203	2.21	0.46	12	0.13	338.00	1613.00	2195	20240122	-65.97	733	20241017	1.91	2195	-65.97	20240122	733	1.91	20241017	2195	-65.97	20240122	733	1.91	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
78	20241018	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	737	-5	5	-0.67	19364056	25677	131.52	770	774	735	964	520	742	754.14	0.00	-1943	778	759	746	727	714	753	721	136	222	500	460	1	1	27136762	200	2.18	0.46	12	0.09	338.00	1613.00	2195	20240122	-66.42	733	20241017	0.55	2195	-66.42	20240122	733	0.55	20241017	2195	-66.42	20240122	733	0.55	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
79	20241018	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	0	3	0.00	18860243	24998	128.04	770	774	735	964	520	742	754.47	0.00	-1943	778	759	746	727	714	753	721	136	222	500	460	1	1	27136762	201	2.20	0.46	12	0.09	338.00	1613.00	2195	20240122	-66.20	733	20241017	1.23	2195	-66.20	20240122	733	1.23	20241017	2195	-66.20	20240122	733	1.23	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
80	20241018	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	774	32	2	4.31	3642896	4728	24.22	770	774	747	964	520	742	770.49	0.00	-716	778	759	746	727	714	753	721	136	222	500	460	1	1	27136762	210	2.29	0.48	12	0.02	338.00	1613.00	2195	20240122	-64.74	733	20241017	5.59	2195	-64.74	20240122	733	5.59	20241017	2195	-64.74	20240122	733	5.59	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
81	20241017	160507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	742	-1	5	-0.13	14251441	19240	69.98	745	765	733	965	521	743	740.72	0.00	-565	782	762	750	730	718	756	724	136	222	500	460	1	1	27136762	201	2.20	0.46	12	0.07	338.00	1613.00	2195	20240122	-66.20	733	20241017	1.23	2195	-66.20	20240122	733	1.23	20241017	2195	-66.20	20240122	733	1.23	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
82	20241017	150508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	740	-3	5	-0.40	12656076	17081	62.13	745	765	734	965	521	743	740.94	0.00	-334	782	762	750	730	718	756	724	136	222	500	460	1	1	27136762	201	2.19	0.46	12	0.06	338.00	1613.00	2195	20240122	-66.29	734	20241017	0.82	2195	-66.29	20240122	734	0.82	20241017	2195	-66.29	20240122	734	0.82	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
83	20241017	140509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	735	-8	5	-1.08	11617912	15669	56.99	745	765	735	965	521	743	741.46	0.00	-344	782	762	750	730	718	756	724	136	222	500	460	1	1	27136762	199	2.17	0.46	12	0.06	338.00	1613.00	2195	20240122	-66.51	735	20241017	0.00	2195	-66.51	20240122	735	0.00	20241017	2195	-66.51	20240122	735	0.00	20241017	0.39	N	043590	500	135 억	0	N	N	N	N
84	20241017	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	-3	5	-0.40	5408104	7247	26.36	745	765	740	965	521	743	746.25	0.00	-419	782	762	750	730	718	756	724	136	222	500	460	1	1	27136762	201	2.19	0.46	12	0.03	338.00	1613.00	2195	20240122	-66.29	736	20241014	0.54	2195	-66.29	20240122	736	0.54	20241014	2195	-66.29	20240122	736	0.54	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
85	20241017	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	-2	5	-0.27	4792404	6417	23.34	745	765	741	965	521	743	746.83	0.00	-353	782	762	750	730	718	756	724	136	222	500	460	1	1	27136762	201	2.19	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.24	736	20241014	0.68	2195	-66.24	20240122	736	0.68	20241014	2195	-66.24	20240122	736	0.68	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
86	20241017	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	744	1	2	0.13	4681721	6268	22.80	745	765	743	965	521	743	746.92	0.00	-352	782	762	750	730	718	756	724	136	222	500	460	1	1	27136762	202	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.10	736	20241014	1.09	2195	-66.10	20240122	736	1.09	20241014	2195	-66.10	20240122	736	1.09	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
87	20241017	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	744	1	2	0.13	3217548	4300	15.64	745	765	744	965	521	743	748.27	0.00	-341	782	762	750	730	718	756	724	136	222	500	460	1	1	27136762	202	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.10	736	20241014	1.09	2195	-66.10	20240122	736	1.09	20241014	2195	-66.10	20240122	736	1.09	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
88	20241017	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	756	13	2	1.75	541264	726	2.64	745	756	745	965	521	743	745.54	0.00	-53	782	762	750	730	718	756	724	136	222	500	460	1	1	27136762	205	2.24	0.47	12	0.00	338.00	1613.00	2195	20240122	-65.56	736	20241014	2.72	2195	-65.56	20240122	736	2.72	20241014	2195	-65.56	20240122	736	2.72	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
89	20241016	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-11	5	-1.46	20582604	27424	130.80	754	770	738	980	528	754	750.68	0.00	-4259	795	774	757	736	719	785	747	136	226	500	460	1	1	27136762	202	2.20	0.46	12	0.10	338.00	1613.00	2195	20240122	-66.15	736	20241014	0.95	2195	-66.15	20240122	736	0.95	20241014	2195	-66.15	20240122	736	0.95	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
90	20241016	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	750	-4	5	-0.53	19339616	25750	122.82	754	770	738	980	528	754	751.05	0.00	-4223	795	774	757	736	719	785	747	136	226	500	460	1	1	27136762	204	2.22	0.46	12	0.09	338.00	1613.00	2195	20240122	-65.83	736	20241014	1.90	2195	-65.83	20240122	736	1.90	20241014	2195	-65.83	20240122	736	1.90	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
91	20241016	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-12	5	-1.59	18315668	24369	116.23	754	770	738	980	528	754	751.60	0.00	-4223	795	774	757	736	719	785	747	136	226	500	460	1	1	27136762	201	2.20	0.46	12	0.09	338.00	1613.00	2195	20240122	-66.20	736	20241014	0.82	2195	-66.20	20240122	736	0.82	20241014	2195	-66.20	20240122	736	0.82	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
92	20241016	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	744	-10	5	-1.33	18271813	24310	115.95	754	770	738	980	528	754	751.62	0.00	-4224	795	774	757	736	719	785	747	136	226	500	460	1	1	27136762	202	2.20	0.46	12	0.09	338.00	1613.00	2195	20240122	-66.10	736	20241014	1.09	2195	-66.10	20240122	736	1.09	20241014	2195	-66.10	20240122	736	1.09	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
93	20241016	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	-9	5	-1.19	17721851	23580	112.47	754	770	738	980	528	754	751.56	0.00	-3662	795	774	757	736	719	785	747	136	226	500	460	1	1	27136762	202	2.20	0.46	12	0.09	338.00	1613.00	2195	20240122	-66.06	736	20241014	1.22	2195	-66.06	20240122	736	1.22	20241014	2195	-66.06	20240122	736	1.22	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
94	20241016	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	-14	5	-1.86	15655262	20829	99.35	754	770	738	980	528	754	751.61	0.00	-2362	795	774	757	736	719	785	747	136	226	500	460	1	1	27136762	201	2.19	0.46	12	0.08	338.00	1613.00	2195	20240122	-66.29	736	20241014	0.54	2195	-66.29	20240122	736	0.54	20241014	2195	-66.29	20240122	736	0.54	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
95	20241016	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-12	5	-1.59	14435088	19178	91.47	754	770	738	980	528	754	752.69	0.00	-2027	795	774	757	736	719	785	747	136	226	500	460	1	1	27136762	201	2.20	0.46	12	0.07	338.00	1613.00	2195	20240122	-66.20	736	20241014	0.82	2195	-66.20	20240122	736	0.82	20241014	2195	-66.20	20240122	736	0.82	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
96	20241016	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	770	16	2	2.12	1762913	2338	11.15	754	770	754	980	528	754	754.03	0.00	-346	795	774	757	736	719	785	747	136	226	500	460	1	1	27136762	209	2.28	0.48	12	0.01	338.00	1613.00	2195	20240122	-64.92	736	20241014	4.62	2195	-64.92	20240122	736	4.62	20241014	2195	-64.92	20240122	736	4.62	20241014	0.39	N	043590	500	135 억	0	N	N	N	N
97	20241015	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	754	5	2	0.67	15774550	20954	48.06	749	778	740	973	525	749	752.82	0.00	-3598	757	752	744	739	731	755	742	136	224	500	460	1	1	27136762	205	2.23	0.47	12	0.08	338.00	1613.00	2195	20240122	-65.65	736	20241014	2.45	2195	-65.65	20240122	736	2.45	20241014	2195	-65.65	20240122	736	2.45	20241014	0.41	N	043590	500	135 억	0	N	N	N	N
98	20241015	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	750	1	2	0.13	13031813	17308	39.70	749	778	740	973	525	749	752.94	0.00	-3203	757	752	744	739	731	755	742	136	224	500	460	1	1	27136762	204	2.22	0.46	12	0.06	338.00	1613.00	2195	20240122	-65.83	736	20241014	1.90	2195	-65.83	20240122	736	1.90	20241014	2195	-65.83	20240122	736	1.90	20241014	0.41	N	043590	500	135 억	0	N	N	N	N
99	20241015	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	743	-6	5	-0.80	12569260	16689	38.28	749	778	740	973	525	749	753.15	0.00	-3192	757	752	744	739	731	755	742	136	224	500	460	1	1	27136762	202	2.20	0.46	12	0.06	338.00	1613.00	2195	20240122	-66.15	736	20241014	0.95	2195	-66.15	20240122	736	0.95	20241014	2195	-66.15	20240122	736	0.95	20241014	0.41	N	043590	500	135 억	0	N	N	N	N
100	20241015	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	754	5	2	0.67	7610571	10033	23.01	749	778	749	973	525	749	758.55	0.00	-3235	757	752	744	739	731	755	742	136	224	500	460	1	1	27136762	205	2.23	0.47	12	0.04	338.00	1613.00	2195	20240122	-65.65	736	20241014	2.45	2195	-65.65	20240122	736	2.45	20241014	2195	-65.65	20240122	736	2.45	20241014	0.41	N	043590	500	135 억	0	N	N	N	N
101	20241015	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	749	0	3	0.00	7428556	9791	22.46	749	778	749	973	525	749	758.71	0.00	-3235	757	752	744	739	731	755	742	136	224	500	460	1	1	27136762	203	2.22	0.46	12	0.04	338.00	1613.00	2195	20240122	-65.88	736	20241014	1.77	2195	-65.88	20240122	736	1.77	20241014	2195	-65.88	20240122	736	1.77	20241014	0.41	N	043590	500	135 억	0	N	N	N	N
102	20241015	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	752	3	2	0.40	6612613	8703	19.96	749	778	749	973	525	749	759.81	0.00	-3401	757	752	744	739	731	755	742	136	224	500	460	1	1	27136762	204	2.22	0.47	12	0.03	338.00	1613.00	2195	20240122	-65.74	736	20241014	2.17	2195	-65.74	20240122	736	2.17	20241014	2195	-65.74	20240122	736	2.17	20241014	0.41	N	043590	500	135 억	0	N	N	N	N
103	20241015	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	752	3	2	0.40	5660308	7441	17.07	749	778	749	973	525	749	760.69	0.00	-3391	757	752	744	739	731	755	742	136	224	500	460	1	1	27136762	204	2.22	0.47	12	0.03	338.00	1613.00	2195	20240122	-65.74	736	20241014	2.17	2195	-65.74	20240122	736	2.17	20241014	2195	-65.74	20240122	736	2.17	20241014	0.41	N	043590	500	135 억	0	N	N	N	N
104	20241015	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	752	3	2	0.40	1640078	2182	5.00	749	757	749	973	525	749	751.64	0.00	-154	757	752	744	739	731	755	742	136	224	500	460	1	1	27136762	204	2.22	0.47	12	0.01	338.00	1613.00	2195	20240122	-65.74	736	20241014	2.17	2195	-65.74	20240122	736	2.17	20241014	2195	-65.74	20240122	736	2.17	20241014	0.41	N	043590	500	135 억	0	N	N	N	N
105	20241014	160453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	749	4	2	0.54	30754841	41592	143.50	737	749	736	968	522	745	739.44	0.00	-3578	764	754	747	737	730	751	734	136	223	500	460	1	1	27136762	203	2.22	0.46	12	0.15	338.00	1613.00	2195	20240122	-65.88	736	20241014	1.77	2195	-65.88	20240122	736	1.77	20241014	2195	-65.88	20240122	736	1.77	20241014	0.43	N	043590	500	135 억	0	N	N	N	N
106	20241014	150459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	741	-4	5	-0.54	28659269	38794	133.85	737	748	736	968	522	745	738.76	0.00	-2026	764	754	747	737	730	751	734	136	223	500	460	1	1	27136762	201	2.19	0.46	12	0.14	338.00	1613.00	2195	20240122	-66.24	736	20241014	0.68	2195	-66.24	20240122	736	0.68	20241014	2195	-66.24	20240122	736	0.68	20241014	0.43	N	043590	500	135 억	0	N	N	N	N
107	20241014	140459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	738	-7	5	-0.94	12306543	16683	57.56	737	744	736	968	522	745	737.67	0.00	-2030	764	754	747	737	730	751	734	136	223	500	460	1	1	27136762	200	2.18	0.46	12	0.06	338.00	1613.00	2195	20240122	-66.38	736	20241014	0.27	2195	-66.38	20240122	736	0.27	20241014	2195	-66.38	20240122	736	0.27	20241014	0.43	N	043590	500	135 억	0	N	N	N	N
108	20241014	130500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	739	-6	5	-0.81	10443647	14157	48.84	737	744	736	968	522	745	737.70	0.00	-944	764	754	747	737	730	751	734	136	223	500	460	1	1	27136762	201	2.19	0.46	12	0.05	338.00	1613.00	2195	20240122	-66.33	736	20241014	0.41	2195	-66.33	20240122	736	0.41	20241014	2195	-66.33	20240122	736	0.41	20241014	0.43	N	043590	500	135 억	0	N	N	N	N
109	20241014	120452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	738	-7	5	-0.94	9295846	12602	43.48	737	744	736	968	522	745	737.65	0.00	-944	764	754	747	737	730	751	734	136	223	500	460	1	1	27136762	200	2.18	0.46	12	0.05	338.00	1613.00	2195	20240122	-66.38	736	20241014	0.27	2195	-66.38	20240122	736	0.27	20241014	2195	-66.38	20240122	736	0.27	20241014	0.43	N	043590	500	135 억	0	N	N	N	N
110	20241014	110455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	737	-8	5	-1.07	8637639	11710	40.40	737	744	736	968	522	745	737.63	0.00	-944	764	754	747	737	730	751	734	136	223	500	460	1	1	27136762	200	2.18	0.46	12	0.04	338.00	1613.00	2195	20240122	-66.42	736	20241014	0.14	2195	-66.42	20240122	736	0.14	20241014	2195	-66.42	20240122	736	0.14	20241014	0.43	N	043590	500	135 억	0	N	N	N	N
111	20241014	100454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	737	-8	5	-1.07	7190219	9747	33.63	737	744	736	968	522	745	737.69	0.00	-944	764	754	747	737	730	751	734	136	223	500	460	1	1	27136762	200	2.18	0.46	12	0.04	338.00	1613.00	2195	20240122	-66.42	736	20241014	0.14	2195	-66.42	20240122	736	0.14	20241014	2195	-66.42	20240122	736	0.14	20241014	0.43	N	043590	500	135 억	0	N	N	N	N
112	20241014	090457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	744	-1	5	-0.13	3300109	4477	15.45	737	744	737	968	522	745	737.13	0.00	727	764	754	747	737	730	751	734	136	223	500	460	1	1	27136762	202	2.20	0.46	12	0.02	338.00	1613.00	2195	20240122	-66.10	737	20241014	0.95	2195	-66.10	20240122	737	0.95	20241014	2195	-66.10	20240122	737	0.95	20241014	0.43	N	043590	500	135 억	0	N	N	N	N
113	20241011	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	-4	5	-0.53	21505046	28883	23.69	749	757	740	973	525	749	744.56	0.00	-523	823	785	762	724	701	774	713	136	224	500	460	1	1	27136762	202	2.20	0.46	12	0.11	338.00	1613.00	2195	20240122	-66.06	738	20241002	0.95	2195	-66.06	20240122	738	0.95	20241002	2195	-66.06	20240122	738	0.95	20241002	0.50	N	043590	500	135 억	0	N	N	N	N
114	20241011	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	745	-4	5	-0.53	20013834	26877	22.05	749	757	740	973	525	749	744.65	0.00	-149	823	785	762	724	701	774	713	136	224	500	460	1	1	27136762	202	2.20	0.46	12	0.10	338.00	1613.00	2195	20240122	-66.06	738	20241002	0.95	2195	-66.06	20240122	738	0.95	20241002	2195	-66.06	20240122	738	0.95	20241002	0.50	N	043590	500	135 억	0	N	N	N	N
115	20241011	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	744	-5	5	-0.67	18061109	24246	19.89	749	757	741	973	525	749	744.91	0.00	-149	823	785	762	724	701	774	713	136	224	500	460	1	1	27136762	202	2.20	0.46	12	0.09	338.00	1613.00	2195	20240122	-66.10	738	20241002	0.81	2195	-66.10	20240122	738	0.81	20241002	2195	-66.10	20240122	738	0.81	20241002	0.50	N	043590	500	135 억	0	N	N	N	N
116	20241011	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-7	5	-0.93	17964365	24116	19.78	749	757	741	973	525	749	744.91	0.00	-146	823	785	762	724	701	774	713	136	224	500	460	1	1	27136762	201	2.20	0.46	12	0.09	338.00	1613.00	2195	20240122	-66.20	738	20241002	0.54	2195	-66.20	20240122	738	0.54	20241002	2195	-66.20	20240122	738	0.54	20241002	0.50	N	043590	500	135 억	0	N	N	N	N
117	20241011	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	-8	5	-1.07	17544401	23551	19.32	749	757	741	973	525	749	744.95	0.00	-331	823	785	762	724	701	774	713	136	224	500	460	1	1	27136762	201	2.19	0.46	12	0.09	338.00	1613.00	2195	20240122	-66.24	738	20241002	0.41	2195	-66.24	20240122	738	0.41	20241002	2195	-66.24	20240122	738	0.41	20241002	0.50	N	043590	500	135 억	0	N	N	N	N
118	20241011	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-7	5	-0.93	12638166	16957	13.91	749	757	741	973	525	749	745.31	0.00	-253	823	785	762	724	701	774	713	136	224	500	460	1	1	27136762	201	2.20	0.46	12	0.06	338.00	1613.00	2195	20240122	-66.20	738	20241002	0.54	2195	-66.20	20240122	738	0.54	20241002	2195	-66.20	20240122	738	0.54	20241002	0.50	N	043590	500	135 억	0	N	N	N	N
119	20241011	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	742	-7	5	-0.93	10610111	14224	11.67	749	757	741	973	525	749	745.93	0.00	-205	823	785	762	724	701	774	713	136	224	500	460	1	1	27136762	201	2.20	0.46	12	0.05	338.00	1613.00	2195	20240122	-66.20	738	20241002	0.54	2195	-66.20	20240122	738	0.54	20241002	2195	-66.20	20240122	738	0.54	20241002	0.50	N	043590	500	135 억	0	N	N	N	N
120	20241011	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	757	8	2	1.07	2115640	2819	2.31	749	757	749	973	525	749	750.49	0.00	-258	823	785	762	724	701	774	713	136	224	500	460	1	1	27136762	205	2.24	0.47	12	0.01	338.00	1613.00	2195	20240122	-65.51	738	20241002	2.57	2195	-65.51	20240122	738	2.57	20241002	2195	-65.51	20240122	738	2.57	20241002	0.50	N	043590	500	135 억	0	N	N	N	N
121	20241010	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	749	-22	5	-2.85	93873900	121860	403.84	771	800	739	1002	540	771	770.57	0.00	-2222	807	788	779	760	751	784	756	136	231	500	470	1	1	27136762	203	2.22	0.46	12	0.45	338.00	1613.00	2195	20240122	-65.88	738	20241002	1.49	2195	-65.88	20240122	738	1.49	20241002	2195	-65.88	20240122	738	1.49	20241002	0.49	N	043590	500	135 억	823	N	N	N	N
122	20241010	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	769	-2	5	-0.26	72501010	93270	309.10	771	800	752	1002	540	771	777.32	0.00	-4383	807	788	779	760	751	784	756	136	231	500	470	1	1	27136762	209	2.28	0.48	12	0.34	338.00	1613.00	2195	20240122	-64.97	738	20241002	4.20	2195	-64.97	20240122	738	4.20	20241002	2195	-64.97	20240122	738	4.20	20241002	0.49	N	043590	500	135 억	823	N	N	N	N
123	20241010	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	762	-9	5	-1.17	45477206	58244	193.02	771	800	759	1002	540	771	780.80	0.00	-6989	807	788	779	760	751	784	756	136	231	500	470	1	1	27136762	207	2.25	0.47	12	0.21	338.00	1613.00	2195	20240122	-65.28	738	20241002	3.25	2195	-65.28	20240122	738	3.25	20241002	2195	-65.28	20240122	738	3.25	20241002	0.49	N	043590	500	135 억	823	N	N	N	N
124	20241010	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	770	-1	5	-0.13	19578067	25106	83.20	771	791	764	1002	540	771	779.82	0.00	-5803	807	788	779	760	751	784	756	136	231	500	470	1	1	27136762	209	2.28	0.48	12	0.09	338.00	1613.00	2195	20240122	-64.92	738	20241002	4.34	2195	-64.92	20240122	738	4.34	20241002	2195	-64.92	20240122	738	4.34	20241002	0.49	N	043590	500	135 억	823	N	N	N	N
125	20241010	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	784	13	2	1.69	17510195	22415	74.28	771	791	771	1002	540	771	781.18	0.00	-5891	807	788	779	760	751	784	756	136	231	500	470	1	1	27136762	213	2.32	0.49	12	0.08	338.00	1613.00	2195	20240122	-64.28	738	20241002	6.23	2195	-64.28	20240122	738	6.23	20241002	2195	-64.28	20240122	738	6.23	20241002	0.49	N	043590	500	135 억	823	N	N	N	N
126	20241010	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	779	8	2	1.04	11624925	14808	49.07	771	791	771	1002	540	771	785.04	0.00	-5815	807	788	779	760	751	784	756	136	231	500	470	1	1	27136762	211	2.30	0.48	12	0.05	338.00	1613.00	2195	20240122	-64.51	738	20241002	5.56	2195	-64.51	20240122	738	5.56	20241002	2195	-64.51	20240122	738	5.56	20241002	0.49	N	043590	500	135 억	823	N	N	N	N
127	20241010	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	773	2	2	0.26	10988019	13983	46.34	771	791	771	1002	540	771	785.81	0.00	-5812	807	788	779	760	751	784	756	136	231	500	470	1	1	27136762	210	2.29	0.48	12	0.05	338.00	1613.00	2195	20240122	-64.78	738	20241002	4.74	2195	-64.78	20240122	738	4.74	20241002	2195	-64.78	20240122	738	4.74	20241002	0.49	N	043590	500	135 억	823	N	N	N	N
128	20241010	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	790	19	2	2.46	192857	249	0.83	771	790	771	1002	540	771	774.53	0.00	-28	807	788	779	760	751	784	756	136	231	500	470	1	1	27136762	214	2.34	0.49	12	0.00	338.00	1613.00	2195	20240122	-64.01	738	20241002	7.05	2195	-64.01	20240122	738	7.05	20241002	2195	-64.01	20240122	738	7.05	20241002	0.49	N	043590	500	135 억	823	N	N	N	N
129	20241008	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	771	1	2	0.13	23285846	30074	45.62	778	798	770	1001	539	770	774.28	0.01	-1008	808	788	778	758	748	784	754	136	231	500	470	1	1	27136762	209	2.28	0.48	12	0.11	338.00	1613.00	2195	20240122	-64.87	738	20241002	4.47	2195	-64.87	20240122	738	4.47	20241002	2195	-64.87	20240122	738	4.47	20241002	0.49	N	043590	500	135 억	1732	N	N	N	N
130	20241008	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	771	1	2	0.13	22462417	29006	44.00	778	798	770	1001	539	770	774.41	0.01	-859	808	788	778	758	748	784	754	136	231	500	470	1	1	27136762	209	2.28	0.48	12	0.11	338.00	1613.00	2195	20240122	-64.87	738	20241002	4.47	2195	-64.87	20240122	738	4.47	20241002	2195	-64.87	20240122	738	4.47	20241002	0.49	N	043590	500	135 억	1732	N	N	N	N
131	20241008	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	771	1	2	0.13	21777113	28118	42.66	778	798	770	1001	539	770	774.49	0.01	-859	808	788	778	758	748	784	754	136	231	500	470	1	1	27136762	209	2.28	0.48	12	0.10	338.00	1613.00	2195	20240122	-64.87	738	20241002	4.47	2195	-64.87	20240122	738	4.47	20241002	2195	-64.87	20240122	738	4.47	20241002	0.49	N	043590	500	135 억	1732	N	N	N	N
132	20241008	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	776	6	2	0.78	20966182	27067	41.06	778	798	770	1001	539	770	774.60	0.01	-859	808	788	778	758	748	784	754	136	231	500	470	1	1	27136762	211	2.30	0.48	12	0.10	338.00	1613.00	2195	20240122	-64.65	738	20241002	5.15	2195	-64.65	20240122	738	5.15	20241002	2195	-64.65	20240122	738	5.15	20241002	0.49	N	043590	500	135 억	1732	N	N	N	N
133	20241008	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	781	11	2	1.43	19686111	25408	38.54	778	798	770	1001	539	770	774.80	0.01	-892	808	788	778	758	748	784	754	136	231	500	470	1	1	27136762	212	2.31	0.48	12	0.09	338.00	1613.00	2195	20240122	-64.42	738	20241002	5.83	2195	-64.42	20240122	738	5.83	20241002	2195	-64.42	20240122	738	5.83	20241002	0.49	N	043590	500	135 억	1732	N	N	N	N
134	20241008	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	781	11	2	1.43	19622069	25326	38.42	778	798	770	1001	539	770	774.78	0.01	-892	808	788	778	758	748	784	754	136	231	500	470	1	1	27136762	212	2.31	0.48	12	0.09	338.00	1613.00	2195	20240122	-64.42	738	20241002	5.83	2195	-64.42	20240122	738	5.83	20241002	2195	-64.42	20240122	738	5.83	20241002	0.49	N	043590	500	135 억	1732	N	N	N	N
135	20241008	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	794	24	2	3.12	16394009	21204	32.17	778	798	770	1001	539	770	773.16	0.01	-303	808	788	778	758	748	784	754	136	231	500	470	1	1	27136762	215	2.35	0.49	12	0.08	338.00	1613.00	2195	20240122	-63.83	738	20241002	7.59	2195	-63.83	20240122	738	7.59	20241002	2195	-63.83	20240122	738	7.59	20241002	0.49	N	043590	500	135 억	1732	N	N	N	N
136	20241008	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	770	0	3	0.00	12322796	15992	24.26	778	778	770	1001	539	770	770.56	0.01	-98	808	788	778	758	748	784	754	136	231	500	470	1	1	27136762	209	2.28	0.48	12	0.06	338.00	1613.00	2195	20240122	-64.92	738	20241002	4.34	2195	-64.92	20240122	738	4.34	20241002	2195	-64.92	20240122	738	4.34	20241002	0.49	N	043590	500	135 억	1732	N	N	N	N
137	20241007	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	770	-14	5	-1.79	50992880	65433	192.29	784	798	768	1019	549	784	779.31	0.00	3543	816	800	787	771	758	793	764	136	235	500	480	1	1	27136762	209	2.28	0.48	12	0.24	338.00	1613.00	2195	20240122	-64.92	738	20241002	4.34	2195	-64.92	20240122	738	4.34	20241002	2195	-64.92	20240122	738	4.34	20241002	0.45	N	043590	500	135 억	0	N	N	N	N
138	20241007	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	786	2	2	0.26	34893942	44799	131.65	784	786	768	1019	549	784	778.90	0.00	3581	816	800	787	771	758	793	764	136	235	500	480	1	1	27136762	213	2.33	0.49	12	0.17	338.00	1613.00	2195	20240122	-64.19	738	20241002	6.50	2195	-64.19	20240122	738	6.50	20241002	2195	-64.19	20240122	738	6.50	20241002	0.45	N	043590	500	135 억	0	N	N	N	N
139	20241007	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	781	-3	5	-0.38	20859588	26880	78.99	784	784	768	1019	549	784	776.03	0.00	3803	816	800	787	771	758	793	764	136	235	500	480	1	1	27136762	212	2.31	0.48	12	0.10	338.00	1613.00	2195	20240122	-64.42	738	20241002	5.83	2195	-64.42	20240122	738	5.83	20241002	2195	-64.42	20240122	738	5.83	20241002	0.45	N	043590	500	135 억	0	N	N	N	N
140	20241007	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	776	-8	5	-1.02	20693828	26668	78.37	784	784	768	1019	549	784	775.98	0.00	3813	816	800	787	771	758	793	764	136	235	500	480	1	1	27136762	211	2.30	0.48	12	0.10	338.00	1613.00	2195	20240122	-64.65	738	20241002	5.15	2195	-64.65	20240122	738	5.15	20241002	2195	-64.65	20240122	738	5.15	20241002	0.45	N	043590	500	135 억	0	N	N	N	N
141	20241007	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	778	-6	5	-0.77	15546409	20089	59.03	784	784	768	1019	549	784	773.88	0.00	4015	816	800	787	771	758	793	764	136	235	500	480	1	1	27136762	211	2.30	0.48	12	0.07	338.00	1613.00	2195	20240122	-64.56	738	20241002	5.42	2195	-64.56	20240122	738	5.42	20241002	2195	-64.56	20240122	738	5.42	20241002	0.45	N	043590	500	135 억	0	N	N	N	N
142	20241007	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	778	-6	5	-0.77	14002806	18100	53.19	784	784	768	1019	549	784	773.64	0.00	4042	816	800	787	771	758	793	764	136	235	500	480	1	1	27136762	211	2.30	0.48	12	0.07	338.00	1613.00	2195	20240122	-64.56	738	20241002	5.42	2195	-64.56	20240122	738	5.42	20241002	2195	-64.56	20240122	738	5.42	20241002	0.45	N	043590	500	135 억	0	N	N	N	N
143	20241007	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	773	-11	5	-1.40	9772747	12651	37.18	784	784	768	1019	549	784	772.49	0.00	4472	816	800	787	771	758	793	764	136	235	500	480	1	1	27136762	210	2.29	0.48	12	0.05	338.00	1613.00	2195	20240122	-64.78	738	20241002	4.74	2195	-64.78	20240122	738	4.74	20241002	2195	-64.78	20240122	738	4.74	20241002	0.45	N	043590	500	135 억	0	N	N	N	N
144	20241007	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	784	0	3	0.00	1263693	1612	4.74	784	784	779	1019	549	784	783.93	0.00	-97	816	800	787	771	758	793	764	136	235	500	480	1	1	27136762	213	2.32	0.49	12	0.01	338.00	1613.00	2195	20240122	-64.28	738	20241002	6.23	2195	-64.28	20240122	738	6.23	20241002	2195	-64.28	20240122	738	6.23	20241002	0.45	N	043590	500	135 억	0	N	N	N	N
145	20241004	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	784	14	2	1.82	26813862	33926	29.68	803	803	774	1001	539	770	790.37	0.02	-6819	804	786	762	744	720	775	733	136	231	500	470	1	1	27136762	213	2.32	0.49	12	0.13	338.00	1613.00	2195	20240122	-64.28	738	20241002	6.23	2195	-64.28	20240122	738	6.23	20241002	2195	-64.28	20240122	738	6.23	20241002	0.45	N	043590	500	135 억	4690	N	N	N	N
146	20241004	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	794	24	2	3.12	25285501	31973	27.97	803	803	774	1001	539	770	790.84	0.02	-7027	804	786	762	744	720	775	733	136	231	500	470	1	1	27136762	215	2.35	0.49	12	0.12	338.00	1613.00	2195	20240122	-63.83	738	20241002	7.59	2195	-63.83	20240122	738	7.59	20241002	2195	-63.83	20240122	738	7.59	20241002	0.45	N	043590	500	135 억	4690	N	N	N	N
147	20241004	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	789	19	2	2.47	21094657	26653	23.32	803	803	774	1001	539	770	791.46	0.02	-7931	804	786	762	744	720	775	733	136	231	500	470	1	1	27136762	214	2.33	0.49	12	0.10	338.00	1613.00	2195	20240122	-64.05	738	20241002	6.91	2195	-64.05	20240122	738	6.91	20241002	2195	-64.05	20240122	738	6.91	20241002	0.45	N	043590	500	135 억	4690	N	N	N	N
148	20241004	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	786	16	2	2.08	19521031	24654	21.57	803	803	774	1001	539	770	791.80	0.02	-7872	804	786	762	744	720	775	733	136	231	500	470	1	1	27136762	213	2.33	0.49	12	0.09	338.00	1613.00	2195	20240122	-64.19	738	20241002	6.50	2195	-64.19	20240122	738	6.50	20241002	2195	-64.19	20240122	738	6.50	20241002	0.45	N	043590	500	135 억	4690	N	N	N	N
149	20241004	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	781	11	2	1.43	17415907	21969	19.22	803	803	774	1001	539	770	792.75	0.02	-7750	804	786	762	744	720	775	733	136	231	500	470	1	1	27136762	212	2.31	0.48	12	0.08	338.00	1613.00	2195	20240122	-64.42	738	20241002	5.83	2195	-64.42	20240122	738	5.83	20241002	2195	-64.42	20240122	738	5.83	20241002	0.45	N	043590	500	135 억	4690	N	N	N	N
150	20241004	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	794	24	2	3.12	12489685	15715	13.75	803	803	774	1001	539	770	794.76	0.02	-3238	804	786	762	744	720	775	733	136	231	500	470	1	1	27136762	215	2.35	0.49	12	0.06	338.00	1613.00	2195	20240122	-63.83	738	20241002	7.59	2195	-63.83	20240122	738	7.59	20241002	2195	-63.83	20240122	738	7.59	20241002	0.45	N	043590	500	135 억	4690	N	N	N	N
151	20241004	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	777	7	2	0.91	8110349	10211	8.93	803	803	774	1001	539	770	794.28	0.02	-2569	804	786	762	744	720	775	733	136	231	500	470	1	1	27136762	211	2.30	0.48	12	0.04	338.00	1613.00	2195	20240122	-64.60	738	20241002	5.28	2195	-64.60	20240122	738	5.28	20241002	2195	-64.60	20240122	738	5.28	20241002	0.45	N	043590	500	135 억	4690	N	N	N	N
152	20241004	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	774	4	2	0.52	2172780	2729	2.39	803	803	774	1001	539	770	796.18	0.02	-435	804	786	762	744	720	775	733	136	231	500	470	1	1	27136762	210	2.29	0.48	12	0.01	338.00	1613.00	2195	20240122	-64.74	738	20241002	4.88	2195	-64.74	20240122	738	4.88	20241002	2195	-64.74	20240122	738	4.88	20241002	0.45	N	043590	500	135 억	4690	N	N	N	N
153	20241002	160430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	770	-7	5	-0.90	85281090	112248	466.69	777	780	738	1010	544	777	759.75	0.03	-3254	797	787	781	771	765	784	768	136	233	500	480	1	1	27136762	209	2.28	0.48	12	0.41	338.00	1613.00	2195	20240122	-64.92	738	20241002	4.34	2195	-64.92	20240122	738	4.34	20241002	2195	-64.92	20240122	738	4.34	20241002	0.47	N	043590	500	135 억	7786	N	N	N	N
154	20241002	150438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	749	-28	5	-3.60	77284742	101789	423.20	777	780	738	1010	544	777	759.26	0.03	-2670	797	787	781	771	765	784	768	136	233	500	480	1	1	27136762	203	2.22	0.46	12	0.38	338.00	1613.00	2195	20240122	-65.88	738	20241002	1.49	2195	-65.88	20240122	738	1.49	20241002	2195	-65.88	20240122	738	1.49	20241002	0.47	N	043590	500	135 억	7786	N	N	N	N
155	20241002	140436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	751	-26	5	-3.35	74361474	97889	406.99	777	780	738	1010	544	777	759.65	0.03	-2610	797	787	781	771	765	784	768	136	233	500	480	1	1	27136762	204	2.22	0.47	12	0.36	338.00	1613.00	2195	20240122	-65.79	738	20241002	1.76	2195	-65.79	20240122	738	1.76	20241002	2195	-65.79	20240122	738	1.76	20241002	0.47	N	043590	500	135 억	7786	N	N	N	N
156	20241002	130433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	754	-23	5	-2.96	72048541	94822	394.24	777	780	738	1010	544	777	759.83	0.03	-2289	797	787	781	771	765	784	768	136	233	500	480	1	1	27136762	205	2.23	0.47	12	0.35	338.00	1613.00	2195	20240122	-65.65	738	20241002	2.17	2195	-65.65	20240122	738	2.17	20241002	2195	-65.65	20240122	738	2.17	20241002	0.47	N	043590	500	135 억	7786	N	N	N	N
157	20241002	120430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	747	-30	5	-3.86	67674145	88997	370.02	777	780	738	1010	544	777	760.41	0.03	-4279	797	787	781	771	765	784	768	136	233	500	480	1	1	27136762	203	2.21	0.46	12	0.33	338.00	1613.00	2195	20240122	-65.97	738	20241002	1.22	2195	-65.97	20240122	738	1.22	20241002	2195	-65.97	20240122	738	1.22	20241002	0.47	N	043590	500	135 억	7786	N	N	N	N
158	20241002	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	774	-3	5	-0.39	17585115	22668	94.25	777	780	773	1010	544	777	775.77	0.03	-5474	797	787	781	771	765	784	768	136	233	500	480	1	1	27136762	210	2.29	0.48	12	0.08	338.00	1613.00	2195	20240122	-64.74	772	20240911	0.26	2195	-64.74	20240122	772	0.26	20240911	2195	-64.74	20240122	750	3.20	20231102	0.47	N	043590	500	135 억	7786	N	N	N	N
159	20241002	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	774	-3	5	-0.39	16496356	21267	88.42	777	780	773	1010	544	777	775.68	0.03	-5442	797	787	781	771	765	784	768	136	233	500	480	1	1	27136762	210	2.29	0.48	12	0.08	338.00	1613.00	2195	20240122	-64.74	772	20240911	0.26	2195	-64.74	20240122	772	0.26	20240911	2195	-64.74	20240122	750	3.20	20231102	0.47	N	043590	500	135 억	7786	N	N	N	N
160	20241002	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	775	-2	5	-0.26	10448422	13446	55.90	777	780	775	1010	544	777	777.07	0.03	-5369	797	787	781	771	765	784	768	136	233	500	480	1	1	27136762	210	2.29	0.48	12	0.05	338.00	1613.00	2195	20240122	-64.69	772	20240911	0.39	2195	-64.69	20240122	772	0.39	20240911	2195	-64.69	20240122	750	3.33	20231102	0.47	N	043590	500	135 억	7786	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History