KissMeData/046310/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	5	2	0.21	70782685	29768	84.15	2360	2405	2345	3090	1670	2380	2377.81	3.26	-2068	2456	2417	2396	2357	2336	2407	2347	82	710	500	1710	5	1	16418641	392	2.92	0.64	12	0.18	817.00	3746.00	3695	20231107	-35.45	2200	20240805	8.41	3210	-25.70	20240109	2200	8.41	20240805	3695	-35.45	20231107	2200	8.41	20240805	2.94	N	046310	500	82 억	535903	N	N	N	N
3	20241031	150544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	20	2	0.84	68099560	28647	80.98	2360	2405	2345	3090	1670	2380	2377.20	3.26	-1946	2456	2417	2396	2357	2336	2407	2347	82	710	500	1710	5	1	16418641	394	2.94	0.64	12	0.17	817.00	3746.00	3695	20231107	-35.05	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.94	N	046310	500	82 억	535903	N	N	N	N
4	20241031	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	20	2	0.84	41406015	17446	49.32	2360	2405	2345	3090	1670	2380	2373.38	3.26	-2807	2456	2417	2396	2357	2336	2407	2347	82	710	500	1710	5	1	16418641	394	2.94	0.64	12	0.11	817.00	3746.00	3695	20231107	-35.05	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.94	N	046310	500	82 억	535903	N	N	N	N
5	20241031	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	15	2	0.63	40439085	17043	48.18	2360	2405	2345	3090	1670	2380	2372.77	3.26	-2839	2456	2417	2396	2357	2336	2407	2347	82	710	500	1710	5	1	16418641	393	2.93	0.64	12	0.10	817.00	3746.00	3695	20231107	-35.18	2200	20240805	8.86	3210	-25.39	20240109	2200	8.86	20240805	3695	-35.18	20231107	2200	8.86	20240805	2.94	N	046310	500	82 억	535903	N	N	N	N
6	20241031	120543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	15	2	0.63	36349600	15339	43.36	2360	2400	2345	3090	1670	2380	2369.75	3.26	-2875	2456	2417	2396	2357	2336	2407	2347	82	710	500	1710	5	1	16418641	393	2.93	0.64	12	0.09	817.00	3746.00	3695	20231107	-35.18	2200	20240805	8.86	3210	-25.39	20240109	2200	8.86	20240805	3695	-35.18	20231107	2200	8.86	20240805	2.94	N	046310	500	82 억	535903	N	N	N	N
7	20241031	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	20	2	0.84	35108595	14820	41.89	2360	2400	2345	3090	1670	2380	2369.00	3.26	-2831	2456	2417	2396	2357	2336	2407	2347	82	710	500	1710	5	1	16418641	394	2.94	0.64	12	0.09	817.00	3746.00	3695	20231107	-35.05	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.94	N	046310	500	82 억	535903	N	N	N	N
8	20241031	100544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	5	2	0.21	22082175	9370	26.49	2360	2390	2345	3090	1670	2380	2356.68	3.26	-1223	2456	2417	2396	2357	2336	2407	2347	82	710	500	1710	5	1	16418641	392	2.92	0.64	12	0.06	817.00	3746.00	3695	20231107	-35.45	2200	20240805	8.41	3210	-25.70	20240109	2200	8.41	20240805	3695	-35.45	20231107	2200	8.41	20240805	2.94	N	046310	500	82 억	535903	N	N	N	N
9	20241031	090542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-30	5	-1.26	4207940	1785	5.05	2360	2390	2350	3090	1670	2380	2357.36	3.26	69	2456	2417	2396	2357	2336	2407	2347	82	710	500	1710	5	1	16418641	386	2.88	0.63	12	0.01	817.00	3746.00	3695	20231107	-36.40	2200	20240805	6.82	3210	-26.79	20240109	2200	6.82	20240805	3695	-36.40	20231107	2200	6.82	20240805	2.94	N	046310	500	82 억	535903	N	N	N	N
10	20241030	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	79897245	33325	186.34	2420	2435	2375	3145	1695	2420	2397.75	3.26	1749	2446	2432	2416	2402	2386	2425	2395	82	725	500	1740	5	1	16418641	391	2.91	0.64	12	0.20	817.00	3746.00	3695	20231107	-35.59	2200	20240805	8.18	3210	-25.86	20240109	2200	8.18	20240805	3695	-35.59	20231107	2200	8.18	20240805	2.98	N	046310	500	82 억	535147	N	N	N	N
11	20241030	150553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	76779090	32015	179.01	2420	2435	2375	3145	1695	2420	2398.22	3.26	2547	2446	2432	2416	2402	2386	2425	2395	82	725	500	1740	5	1	16418641	391	2.91	0.64	12	0.19	817.00	3746.00	3695	20231107	-35.59	2200	20240805	8.18	3210	-25.86	20240109	2200	8.18	20240805	3695	-35.59	20231107	2200	8.18	20240805	2.98	N	046310	500	82 억	535147	N	N	N	N
12	20241030	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-15	5	-0.62	49227360	20451	114.35	2420	2435	2385	3145	1695	2420	2407.09	3.26	696	2446	2432	2416	2402	2386	2425	2395	82	725	500	1740	5	1	16418641	395	2.94	0.64	12	0.12	817.00	3746.00	3695	20231107	-34.91	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3695	-34.91	20231107	2200	9.32	20240805	2.98	N	046310	500	82 억	535147	N	N	N	N
13	20241030	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-5	5	-0.21	48955350	20338	113.72	2420	2435	2385	3145	1695	2420	2407.09	3.26	697	2446	2432	2416	2402	2386	2425	2395	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.12	817.00	3746.00	3695	20231107	-34.64	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.98	N	046310	500	82 억	535147	N	N	N	N
14	20241030	120552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-10	5	-0.41	26821195	11146	62.32	2420	2435	2400	3145	1695	2420	2406.35	3.26	-39	2446	2432	2416	2402	2386	2425	2395	82	725	500	1740	5	1	16418641	396	2.95	0.64	12	0.07	817.00	3746.00	3695	20231107	-34.78	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3695	-34.78	20231107	2200	9.55	20240805	2.98	N	046310	500	82 억	535147	N	N	N	N
15	20241030	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-10	5	-0.41	13206940	5490	30.70	2420	2435	2400	3145	1695	2420	2405.64	3.26	-38	2446	2432	2416	2402	2386	2425	2395	82	725	500	1740	5	1	16418641	396	2.95	0.64	12	0.03	817.00	3746.00	3695	20231107	-34.78	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3695	-34.78	20231107	2200	9.55	20240805	2.98	N	046310	500	82 억	535147	N	N	N	N
16	20241030	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-5	5	-0.21	8427545	3501	19.58	2420	2435	2400	3145	1695	2420	2407.18	3.26	-224	2446	2432	2416	2402	2386	2425	2395	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.02	817.00	3746.00	3695	20231107	-34.64	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.98	N	046310	500	82 억	535147	N	N	N	N
17	20241030	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-20	5	-0.83	604910	251	1.40	2420	2435	2400	3145	1695	2420	2410.00	3.26	0	2446	2432	2416	2402	2386	2425	2395	82	725	500	1740	5	1	16418641	394	2.94	0.64	12	0.00	817.00	3746.00	3695	20231107	-35.05	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.98	N	046310	500	82 억	535147	N	N	N	N
18	20241029	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	42869795	17758	86.13	2425	2430	2400	3150	1700	2425	2414.11	3.26	-460	2471	2447	2406	2382	2341	2460	2395	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.11	817.00	3746.00	3695	20231107	-34.51	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.93	N	046310	500	82 억	535598	N	N	N	N
19	20241029	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	41539000	17208	83.46	2425	2430	2400	3150	1700	2425	2413.94	3.26	-479	2471	2447	2406	2382	2341	2460	2395	82	725	500	1740	5	1	16418641	396	2.95	0.64	12	0.10	817.00	3746.00	3695	20231107	-34.78	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3695	-34.78	20231107	2200	9.55	20240805	2.93	N	046310	500	82 억	535598	N	N	N	N
20	20241029	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	40343155	16712	81.06	2425	2430	2400	3150	1700	2425	2414.02	3.26	-407	2471	2447	2406	2382	2341	2460	2395	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.10	817.00	3746.00	3695	20231107	-34.51	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.93	N	046310	500	82 억	535598	N	N	N	N
21	20241029	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	36133625	14970	72.61	2425	2430	2400	3150	1700	2425	2413.74	3.26	-407	2471	2447	2406	2382	2341	2460	2395	82	725	500	1740	5	1	16418641	398	2.97	0.65	12	0.09	817.00	3746.00	3695	20231107	-34.37	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3695	-34.37	20231107	2200	10.23	20240805	2.93	N	046310	500	82 억	535598	N	N	N	N
22	20241029	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	33822885	14015	67.97	2425	2430	2400	3150	1700	2425	2413.33	3.26	-388	2471	2447	2406	2382	2341	2460	2395	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.09	817.00	3746.00	3695	20231107	-34.51	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.93	N	046310	500	82 억	535598	N	N	N	N
23	20241029	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-20	5	-0.82	21456650	8901	43.17	2425	2430	2400	3150	1700	2425	2410.59	3.26	-136	2471	2447	2406	2382	2341	2460	2395	82	725	500	1740	5	1	16418641	395	2.94	0.64	12	0.05	817.00	3746.00	3695	20231107	-34.91	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3695	-34.91	20231107	2200	9.32	20240805	2.93	N	046310	500	82 억	535598	N	N	N	N
24	20241029	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-10	5	-0.41	8834710	3649	17.70	2425	2430	2410	3150	1700	2425	2421.13	3.26	-59	2471	2447	2406	2382	2341	2460	2395	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.02	817.00	3746.00	3695	20231107	-34.64	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.93	N	046310	500	82 억	535598	N	N	N	N
25	20241028	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	45	2	1.89	49495290	20614	76.78	2385	2430	2365	3090	1670	2380	2400.37	3.26	884	2473	2426	2403	2356	2333	2415	2345	82	710	500	1710	5	1	16418641	398	2.97	0.65	12	0.13	817.00	3746.00	3695	20231107	-34.37	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3695	-34.37	20231107	2200	10.23	20240805	2.91	N	046310	500	82 억	534733	N	N	N	N
26	20241028	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	40	2	1.68	42479905	17716	65.98	2385	2430	2365	3090	1670	2380	2397.98	3.26	972	2473	2426	2403	2356	2333	2415	2345	82	710	500	1710	5	1	16418641	397	2.96	0.65	12	0.11	817.00	3746.00	3695	20231107	-34.51	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.91	N	046310	500	82 억	534733	N	N	N	N
27	20241028	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	40	2	1.68	41288820	17223	64.15	2385	2420	2365	3090	1670	2380	2397.46	3.26	952	2473	2426	2403	2356	2333	2415	2345	82	710	500	1710	5	1	16418641	397	2.96	0.65	12	0.10	817.00	3746.00	3695	20231107	-34.51	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.91	N	046310	500	82 억	534733	N	N	N	N
28	20241028	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	20	2	0.84	35392660	14780	55.05	2385	2415	2365	3090	1670	2380	2394.78	3.26	738	2473	2426	2403	2356	2333	2415	2345	82	710	500	1710	5	1	16418641	394	2.94	0.64	12	0.09	817.00	3746.00	3695	20231107	-35.05	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.91	N	046310	500	82 억	534733	N	N	N	N
29	20241028	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	10	2	0.42	30117370	12578	46.85	2385	2415	2365	3090	1670	2380	2394.62	3.26	632	2473	2426	2403	2356	2333	2415	2345	82	710	500	1710	5	1	16418641	392	2.93	0.64	12	0.08	817.00	3746.00	3695	20231107	-35.32	2200	20240805	8.64	3210	-25.55	20240109	2200	8.64	20240805	3695	-35.32	20231107	2200	8.64	20240805	2.91	N	046310	500	82 억	534733	N	N	N	N
30	20241028	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	25	2	1.05	22038725	9204	34.28	2385	2415	2365	3090	1670	2380	2394.71	3.26	636	2473	2426	2403	2356	2333	2415	2345	82	710	500	1710	5	1	16418641	395	2.94	0.64	12	0.06	817.00	3746.00	3695	20231107	-34.91	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3695	-34.91	20231107	2200	9.32	20240805	2.91	N	046310	500	82 억	534733	N	N	N	N
31	20241028	100524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	25	2	1.05	18551855	7759	28.90	2385	2415	2365	3090	1670	2380	2391.23	3.26	727	2473	2426	2403	2356	2333	2415	2345	82	710	500	1710	5	1	16418641	395	2.94	0.64	12	0.05	817.00	3746.00	3695	20231107	-34.91	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3695	-34.91	20231107	2200	9.32	20240805	2.91	N	046310	500	82 억	534733	N	N	N	N
32	20241028	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-5	5	-0.21	6818470	2868	10.68	2385	2395	2365	3090	1670	2380	2377.29	3.26	782	2473	2426	2403	2356	2333	2415	2345	82	710	500	1710	5	1	16418641	390	2.91	0.63	12	0.02	817.00	3746.00	3695	20231107	-35.72	2200	20240805	7.95	3210	-26.01	20240109	2200	7.95	20240805	3695	-35.72	20231107	2200	7.95	20240805	2.91	N	046310	500	82 억	534733	N	N	N	N
33	20241025	160523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-55	5	-2.26	62328090	25953	168.32	2435	2450	2380	3165	1705	2435	2401.58	3.26	-619	2458	2446	2433	2421	2408	2452	2427	82	730	500	1750	5	1	16418641	391	2.91	0.64	12	0.16	817.00	3746.00	3700	20231018	-35.68	2200	20240805	8.18	3210	-25.86	20240109	2200	8.18	20240805	3695	-35.59	20231107	2200	8.18	20240805	2.93	N	046310	500	82 억	535596	N	N	N	N
34	20241025	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-50	5	-2.05	57338425	23862	154.76	2435	2450	2385	3165	1705	2435	2402.92	3.26	-30	2458	2446	2433	2421	2408	2452	2427	82	730	500	1750	5	1	16418641	392	2.92	0.64	12	0.15	817.00	3746.00	3700	20231018	-35.54	2200	20240805	8.41	3210	-25.70	20240109	2200	8.41	20240805	3695	-35.45	20231107	2200	8.41	20240805	2.93	N	046310	500	82 억	535596	N	N	N	N
35	20241025	140525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-40	5	-1.64	39818020	16526	107.18	2435	2450	2395	3165	1705	2435	2409.42	3.26	202	2458	2446	2433	2421	2408	2452	2427	82	730	500	1750	5	1	16418641	393	2.93	0.64	12	0.10	817.00	3746.00	3700	20231018	-35.27	2200	20240805	8.86	3210	-25.39	20240109	2200	8.86	20240805	3695	-35.18	20231107	2200	8.86	20240805	2.93	N	046310	500	82 억	535596	N	N	N	N
36	20241025	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-35	5	-1.44	35596045	14765	95.76	2435	2450	2400	3165	1705	2435	2410.84	3.26	945	2458	2446	2433	2421	2408	2452	2427	82	730	500	1750	5	1	16418641	394	2.94	0.64	12	0.09	817.00	3746.00	3700	20231018	-35.14	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.93	N	046310	500	82 억	535596	N	N	N	N
37	20241025	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-25	5	-1.03	24328065	10080	65.37	2435	2450	2400	3165	1705	2435	2413.50	3.26	945	2458	2446	2433	2421	2408	2452	2427	82	730	500	1750	5	1	16418641	396	2.95	0.64	12	0.06	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3695	-34.78	20231107	2200	9.55	20240805	2.93	N	046310	500	82 억	535596	N	N	N	N
38	20241025	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-35	5	-1.44	21251075	8798	57.06	2435	2450	2400	3165	1705	2435	2415.44	3.26	981	2458	2446	2433	2421	2408	2452	2427	82	730	500	1750	5	1	16418641	394	2.94	0.64	12	0.05	817.00	3746.00	3700	20231018	-35.14	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.93	N	046310	500	82 억	535596	N	N	N	N
39	20241025	100526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-30	5	-1.23	18818060	7785	50.49	2435	2450	2405	3165	1705	2435	2417.22	3.26	1077	2458	2446	2433	2421	2408	2452	2427	82	730	500	1750	5	1	16418641	395	2.94	0.64	12	0.05	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3695	-34.91	20231107	2200	9.32	20240805	2.93	N	046310	500	82 억	535596	N	N	N	N
40	20241025	090526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	10	2	0.41	440815	181	1.17	2435	2450	2435	3165	1705	2435	2435.44	3.26	173	2458	2446	2433	2421	2408	2452	2427	82	730	500	1750	5	1	16418641	401	2.99	0.65	12	0.00	817.00	3746.00	3700	20231018	-33.92	2200	20240805	11.14	3210	-23.83	20240109	2200	11.14	20240805	3695	-33.83	20231107	2200	11.14	20240805	2.93	N	046310	500	82 억	535596	N	N	N	N
41	20241024	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	0	3	0.00	37532535	15419	23.33	2430	2445	2420	3165	1705	2435	2434.17	3.27	-471	2521	2477	2441	2397	2361	2500	2420	82	730	500	1750	5	1	16418641	400	2.98	0.65	12	0.09	817.00	3746.00	3700	20231018	-34.19	2200	20240805	10.68	3210	-24.14	20240109	2200	10.68	20240805	3695	-34.10	20231107	2200	10.68	20240805	2.91	N	046310	500	82 억	536085	N	N	N	N
42	20241024	150521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	0	3	0.00	37291610	15320	23.18	2430	2445	2420	3165	1705	2435	2434.18	3.27	-456	2521	2477	2441	2397	2361	2500	2420	82	730	500	1750	5	1	16418641	400	2.98	0.65	12	0.09	817.00	3746.00	3700	20231018	-34.19	2200	20240805	10.68	3210	-24.14	20240109	2200	10.68	20240805	3695	-34.10	20231107	2200	10.68	20240805	2.91	N	046310	500	82 억	536085	N	N	N	N
43	20241024	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	0	3	0.00	36585755	15030	22.74	2430	2445	2420	3165	1705	2435	2434.18	3.27	-326	2521	2477	2441	2397	2361	2500	2420	82	730	500	1750	5	1	16418641	400	2.98	0.65	12	0.09	817.00	3746.00	3700	20231018	-34.19	2200	20240805	10.68	3210	-24.14	20240109	2200	10.68	20240805	3695	-34.10	20231107	2200	10.68	20240805	2.91	N	046310	500	82 억	536085	N	N	N	N
44	20241024	130520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	5	2	0.21	35850375	14728	22.28	2430	2445	2420	3165	1705	2435	2434.16	3.27	-326	2521	2477	2441	2397	2361	2500	2420	82	730	500	1750	5	1	16418641	401	2.99	0.65	12	0.09	817.00	3746.00	3700	20231018	-34.05	2200	20240805	10.91	3210	-23.99	20240109	2200	10.91	20240805	3695	-33.96	20231107	2200	10.91	20240805	2.91	N	046310	500	82 억	536085	N	N	N	N
45	20241024	120519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	0	3	0.00	34167560	14038	21.24	2430	2445	2420	3165	1705	2435	2433.93	3.27	-253	2521	2477	2441	2397	2361	2500	2420	82	730	500	1750	5	1	16418641	400	2.98	0.65	12	0.09	817.00	3746.00	3700	20231018	-34.19	2200	20240805	10.68	3210	-24.14	20240109	2200	10.68	20240805	3695	-34.10	20231107	2200	10.68	20240805	2.91	N	046310	500	82 억	536085	N	N	N	N
46	20241024	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	10	2	0.41	16985075	6987	10.57	2430	2445	2420	3165	1705	2435	2430.95	3.27	-252	2521	2477	2441	2397	2361	2500	2420	82	730	500	1750	5	1	16418641	401	2.99	0.65	12	0.04	817.00	3746.00	3700	20231018	-33.92	2200	20240805	11.14	3210	-23.83	20240109	2200	11.14	20240805	3695	-33.83	20231107	2200	11.14	20240805	2.91	N	046310	500	82 억	536085	N	N	N	N
47	20241024	100523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	0	3	0.00	13619460	5608	8.48	2430	2435	2420	3165	1705	2435	2428.58	3.27	-65	2521	2477	2441	2397	2361	2500	2420	82	730	500	1750	5	1	16418641	400	2.98	0.65	12	0.03	817.00	3746.00	3700	20231018	-34.19	2200	20240805	10.68	3210	-24.14	20240109	2200	10.68	20240805	3695	-34.10	20231107	2200	10.68	20240805	2.91	N	046310	500	82 억	536085	N	N	N	N
48	20241024	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-5	5	-0.21	6069220	2498	3.78	2430	2435	2425	3165	1705	2435	2429.63	3.27	-117	2521	2477	2441	2397	2361	2500	2420	82	730	500	1750	5	1	16418641	399	2.97	0.65	12	0.02	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3695	-34.24	20231107	2200	10.45	20240805	2.91	N	046310	500	82 억	536085	N	N	N	N
49	20241023	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	20	2	0.83	161058510	66095	195.34	2415	2485	2405	3135	1695	2415	2436.77	3.27	-365	2448	2431	2413	2396	2378	2422	2387	82	720	500	1730	5	1	16418641	400	2.98	0.65	12	0.40	817.00	3746.00	3700	20231018	-34.19	2200	20240805	10.68	3210	-24.14	20240109	2200	10.68	20240805	3695	-34.10	20231107	2200	10.68	20240805	2.88	N	046310	500	82 억	536468	N	N	N	N
50	20241023	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	25	2	1.04	154130530	63253	186.94	2415	2485	2405	3135	1695	2415	2436.73	3.27	-10	2448	2431	2413	2396	2378	2422	2387	82	720	500	1730	5	1	16418641	401	2.99	0.65	12	0.39	817.00	3746.00	3700	20231018	-34.05	2200	20240805	10.91	3210	-23.99	20240109	2200	10.91	20240805	3695	-33.96	20231107	2200	10.91	20240805	2.88	N	046310	500	82 억	536468	N	N	N	N
51	20241023	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	10	2	0.41	143061195	58707	173.50	2415	2485	2405	3135	1695	2415	2436.87	3.27	864	2448	2431	2413	2396	2378	2422	2387	82	720	500	1730	5	1	16418641	398	2.97	0.65	12	0.36	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3695	-34.37	20231107	2200	10.23	20240805	2.88	N	046310	500	82 억	536468	N	N	N	N
52	20241023	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	5	2	0.21	91581425	37584	111.08	2415	2470	2405	3135	1695	2415	2436.71	3.27	-799	2448	2431	2413	2396	2378	2422	2387	82	720	500	1730	5	1	16418641	397	2.96	0.65	12	0.23	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.88	N	046310	500	82 억	536468	N	N	N	N
53	20241023	120521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	45	2	1.86	71044100	29139	86.12	2415	2470	2405	3135	1695	2415	2438.11	3.27	-1982	2448	2431	2413	2396	2378	2422	2387	82	720	500	1730	5	1	16418641	404	3.01	0.66	12	0.18	817.00	3746.00	3700	20231018	-33.51	2200	20240805	11.82	3210	-23.36	20240109	2200	11.82	20240805	3695	-33.42	20231107	2200	11.82	20240805	2.88	N	046310	500	82 억	536468	N	N	N	N
54	20241023	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	0	3	0.00	12828845	5309	15.69	2415	2425	2405	3135	1695	2415	2416.43	3.27	-243	2448	2431	2413	2396	2378	2422	2387	82	720	500	1730	5	1	16418641	397	2.96	0.64	12	0.03	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.88	N	046310	500	82 억	536468	N	N	N	N
55	20241023	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	0	3	0.00	10551205	4364	12.90	2415	2425	2410	3135	1695	2415	2417.78	3.27	-184	2448	2431	2413	2396	2378	2422	2387	82	720	500	1730	5	1	16418641	397	2.96	0.64	12	0.03	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.88	N	046310	500	82 억	536468	N	N	N	N
56	20241023	090521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	0	3	0.00	2415	1	0.00	2415	2415	2415	3135	1695	2415	2415.00	3.27	0	2448	2431	2413	2396	2378	2422	2387	82	720	500	1730	5	1	16418641	397	2.96	0.64	12	0.00	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.88	N	046310	500	82 억	536468	N	N	N	N
57	20241022	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-10	5	-0.41	81378425	33836	164.53	2425	2430	2395	3150	1700	2425	2405.08	3.27	-465	2441	2432	2416	2407	2391	2437	2412	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.21	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.90	N	046310	500	82 억	536952	N	N	N	N
58	20241022	150521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-10	5	-0.41	75874490	31545	153.39	2425	2430	2395	3150	1700	2425	2405.28	3.27	-414	2441	2432	2416	2407	2391	2437	2412	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.19	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.90	N	046310	500	82 억	536952	N	N	N	N
59	20241022	140522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	74302955	30892	150.22	2425	2430	2395	3150	1700	2425	2405.25	3.27	-206	2441	2432	2416	2407	2391	2437	2412	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.19	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.90	N	046310	500	82 억	536952	N	N	N	N
60	20241022	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-20	5	-0.82	72528400	30155	146.63	2425	2430	2395	3150	1700	2425	2405.19	3.27	-205	2441	2432	2416	2407	2391	2437	2412	82	725	500	1740	5	1	16418641	395	2.94	0.64	12	0.18	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3695	-34.91	20231107	2200	9.32	20240805	2.90	N	046310	500	82 억	536952	N	N	N	N
61	20241022	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	66482655	27638	134.39	2425	2430	2395	3150	1700	2425	2405.48	3.27	-77	2441	2432	2416	2407	2391	2437	2412	82	725	500	1740	5	1	16418641	396	2.95	0.64	12	0.17	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3695	-34.78	20231107	2200	9.55	20240805	2.90	N	046310	500	82 억	536952	N	N	N	N
62	20241022	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-25	5	-1.03	63535420	26412	128.43	2425	2430	2395	3150	1700	2425	2405.55	3.27	-19	2441	2432	2416	2407	2391	2437	2412	82	725	500	1740	5	1	16418641	394	2.94	0.64	12	0.16	817.00	3746.00	3700	20231018	-35.14	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.90	N	046310	500	82 억	536952	N	N	N	N
63	20241022	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-25	5	-1.03	32360870	13445	65.38	2425	2430	2395	3150	1700	2425	2406.91	3.27	-82	2441	2432	2416	2407	2391	2437	2412	82	725	500	1740	5	1	16418641	394	2.94	0.64	12	0.08	817.00	3746.00	3700	20231018	-35.14	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3695	-35.05	20231107	2200	9.09	20240805	2.90	N	046310	500	82 억	536952	N	N	N	N
64	20241022	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	5	2	0.21	2250900	928	4.51	2425	2430	2425	3150	1700	2425	2425.54	3.27	-18	2441	2432	2416	2407	2391	2437	2412	82	725	500	1740	5	1	16418641	399	2.97	0.65	12	0.01	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3695	-34.24	20231107	2200	10.45	20240805	2.90	N	046310	500	82 억	536952	N	N	N	N
65	20241021	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	5	2	0.21	49652260	20565	117.80	2420	2425	2400	3145	1695	2420	2414.41	3.27	-417	2463	2441	2423	2401	2383	2432	2392	82	725	500	1740	5	1	16418641	398	2.97	0.65	12	0.13	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3695	-34.37	20231107	2200	10.23	20240805	2.89	N	046310	500	82 억	537388	N	N	N	N
66	20241021	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	41631205	17234	98.72	2420	2425	2400	3145	1695	2420	2415.64	3.27	-269	2463	2441	2423	2401	2383	2432	2392	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.10	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.89	N	046310	500	82 억	537388	N	N	N	N
67	20241021	140519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	31133945	12883	73.79	2420	2425	2400	3145	1695	2420	2416.67	3.27	-375	2463	2441	2423	2401	2383	2432	2392	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.08	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.89	N	046310	500	82 억	537388	N	N	N	N
68	20241021	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-5	5	-0.21	30909345	12790	73.26	2420	2425	2400	3145	1695	2420	2416.68	3.27	-375	2463	2441	2423	2401	2383	2432	2392	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.08	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3695	-34.64	20231107	2200	9.77	20240805	2.89	N	046310	500	82 억	537388	N	N	N	N
69	20241021	120518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	30728295	12715	72.83	2420	2425	2400	3145	1695	2420	2416.70	3.27	-375	2463	2441	2423	2401	2383	2432	2392	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.08	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.89	N	046310	500	82 억	537388	N	N	N	N
70	20241021	110515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	21442195	8867	50.79	2420	2425	2400	3145	1695	2420	2418.20	3.27	-426	2463	2441	2423	2401	2383	2432	2392	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.05	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3695	-34.51	20231107	2200	10.00	20240805	2.89	N	046310	500	82 억	537388	N	N	N	N
71	20241021	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-10	5	-0.41	9458710	3920	22.45	2420	2425	2400	3145	1695	2420	2412.94	3.27	-667	2463	2441	2423	2401	2383	2432	2392	82	725	500	1740	5	1	16418641	396	2.95	0.64	12	0.02	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3695	-34.78	20231107	2200	9.55	20240805	2.89	N	046310	500	82 억	537388	N	N	N	N
72	20241021	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	5	2	0.21	341175	141	0.81	2420	2425	2415	3145	1695	2420	2419.68	3.27	-13	2463	2441	2423	2401	2383	2432	2392	82	725	500	1740	5	1	16418641	398	2.97	0.65	12	0.00	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3695	-34.37	20231107	2200	10.23	20240805	2.89	N	046310	500	82 억	537388	N	N	N	N
73	20241018	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-10	5	-0.41	42071070	17440	79.85	2430	2445	2405	3155	1705	2430	2412.30	3.29	-2964	2523	2476	2453	2406	2383	2465	2395	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.11	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.90	N	046310	500	82 억	540370	N	N	N	N
74	20241018	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-10	5	-0.41	35822180	14848	67.99	2430	2445	2405	3155	1705	2430	2412.56	3.29	-2863	2523	2476	2453	2406	2383	2465	2395	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.09	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.90	N	046310	500	82 억	540370	N	N	N	N
75	20241018	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-15	5	-0.62	18137435	7502	34.35	2430	2445	2410	3155	1705	2430	2417.63	3.29	-2975	2523	2476	2453	2406	2383	2465	2395	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.05	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3700	-34.73	20231018	2200	9.77	20240805	2.90	N	046310	500	82 억	540370	N	N	N	N
76	20241018	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-20	5	-0.82	17850620	7383	33.80	2430	2445	2410	3155	1705	2430	2417.75	3.29	-2974	2523	2476	2453	2406	2383	2465	2395	82	725	500	1740	5	1	16418641	396	2.95	0.64	12	0.04	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3700	-34.86	20231018	2200	9.55	20240805	2.90	N	046310	500	82 억	540370	N	N	N	N
77	20241018	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-20	5	-0.82	14710095	6081	27.84	2430	2445	2410	3155	1705	2430	2418.97	3.29	-2712	2523	2476	2453	2406	2383	2465	2395	82	725	500	1740	5	1	16418641	396	2.95	0.64	12	0.04	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3700	-34.86	20231018	2200	9.55	20240805	2.90	N	046310	500	82 억	540370	N	N	N	N
78	20241018	110521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-15	5	-0.62	12167140	5028	23.02	2430	2445	2410	3155	1705	2430	2419.82	3.29	-1695	2523	2476	2453	2406	2383	2465	2395	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.03	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3700	-34.73	20231018	2200	9.77	20240805	2.90	N	046310	500	82 억	540370	N	N	N	N
79	20241018	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	0	3	0.00	6113640	2520	11.54	2430	2445	2415	3155	1705	2430	2426.00	3.29	-1016	2523	2476	2453	2406	2383	2465	2395	82	725	500	1740	5	1	16418641	399	2.97	0.65	12	0.02	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3700	-34.32	20231018	2200	10.45	20240805	2.90	N	046310	500	82 억	540370	N	N	N	N
80	20241018	090517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	15	2	0.62	853500	350	1.60	2430	2445	2430	3155	1705	2430	2439.38	3.29	-158	2523	2476	2453	2406	2383	2465	2395	82	725	500	1740	5	1	16418641	401	2.99	0.65	12	0.00	817.00	3746.00	3700	20231018	-33.92	2200	20240805	11.14	3210	-23.83	20240109	2200	11.14	20240805	3700	-33.92	20231018	2200	11.14	20240805	2.90	N	046310	500	82 억	540370	N	N	N	N
81	20241017	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-30	5	-1.22	53518895	21840	40.73	2460	2500	2430	3195	1725	2460	2450.50	3.29	-535	2536	2497	2436	2397	2336	2517	2417	82	735	500	1770	5	1	16418641	399	2.97	0.65	12	0.13	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3700	-34.32	20231018	2200	10.45	20240805	2.89	N	046310	500	82 억	540924	N	N	N	N
82	20241017	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-10	5	-0.41	44548055	18156	33.86	2460	2500	2440	3195	1725	2460	2453.63	3.29	-509	2536	2497	2436	2397	2336	2517	2417	82	735	500	1770	5	1	16418641	402	3.00	0.65	12	0.11	817.00	3746.00	3700	20231018	-33.78	2200	20240805	11.36	3210	-23.68	20240109	2200	11.36	20240805	3700	-33.78	20231018	2200	11.36	20240805	2.89	N	046310	500	82 억	540924	N	N	N	N
83	20241017	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-5	5	-0.20	25140035	10221	19.06	2460	2500	2440	3195	1725	2460	2459.65	3.29	-187	2536	2497	2436	2397	2336	2517	2417	82	735	500	1770	5	1	16418641	403	3.00	0.66	12	0.06	817.00	3746.00	3700	20231018	-33.65	2200	20240805	11.59	3210	-23.52	20240109	2200	11.59	20240805	3700	-33.65	20231018	2200	11.59	20240805	2.89	N	046310	500	82 억	540924	N	N	N	N
84	20241017	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-5	5	-0.20	17233655	6991	13.04	2460	2500	2455	3195	1725	2460	2465.12	3.29	488	2536	2497	2436	2397	2336	2517	2417	82	735	500	1770	5	1	16418641	403	3.00	0.66	12	0.04	817.00	3746.00	3700	20231018	-33.65	2200	20240805	11.59	3210	-23.52	20240109	2200	11.59	20240805	3700	-33.65	20231018	2200	11.59	20240805	2.89	N	046310	500	82 억	540924	N	N	N	N
85	20241017	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	0	3	0.00	13048085	5287	9.86	2460	2500	2455	3195	1725	2460	2467.96	3.29	705	2536	2497	2436	2397	2336	2517	2417	82	735	500	1770	5	1	16418641	404	3.01	0.66	12	0.03	817.00	3746.00	3700	20231018	-33.51	2200	20240805	11.82	3210	-23.36	20240109	2200	11.82	20240805	3700	-33.51	20231018	2200	11.82	20240805	2.89	N	046310	500	82 억	540924	N	N	N	N
86	20241017	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	0	3	0.00	10319260	4182	7.80	2460	2500	2455	3195	1725	2460	2467.54	3.29	749	2536	2497	2436	2397	2336	2517	2417	82	735	500	1770	5	1	16418641	404	3.01	0.66	12	0.03	817.00	3746.00	3700	20231018	-33.51	2200	20240805	11.82	3210	-23.36	20240109	2200	11.82	20240805	3700	-33.51	20231018	2200	11.82	20240805	2.89	N	046310	500	82 억	540924	N	N	N	N
87	20241017	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	5	2	0.20	9401660	3810	7.11	2460	2500	2455	3195	1725	2460	2467.63	3.29	921	2536	2497	2436	2397	2336	2517	2417	82	735	500	1770	5	1	16418641	405	3.02	0.66	12	0.02	817.00	3746.00	3700	20231018	-33.38	2200	20240805	12.05	3210	-23.21	20240109	2200	12.05	20240805	3700	-33.38	20231018	2200	12.05	20240805	2.89	N	046310	500	82 억	540924	N	N	N	N
88	20241017	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-5	5	-0.20	3517305	1430	2.67	2460	2460	2455	3195	1725	2460	2459.65	3.29	624	2536	2497	2436	2397	2336	2517	2417	82	735	500	1770	5	1	16418641	403	3.00	0.66	12	0.01	817.00	3746.00	3700	20231018	-33.65	2200	20240805	11.59	3210	-23.52	20240109	2200	11.59	20240805	3700	-33.65	20231018	2200	11.59	20240805	2.89	N	046310	500	82 억	540924	N	N	N	N
89	20241016	160512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	40	2	1.65	129594755	53603	94.83	2395	2475	2375	3145	1695	2420	2417.65	3.29	534	2483	2451	2418	2386	2353	2435	2370	82	725	500	1740	5	1	16418641	404	3.01	0.66	12	0.33	817.00	3746.00	3700	20231018	-33.51	2200	20240805	11.82	3210	-23.36	20240109	2200	11.82	20240805	3700	-33.51	20231018	2200	11.82	20240805	2.89	N	046310	500	82 억	540386	N	N	N	N
90	20241016	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	55	2	2.27	126526835	52356	92.63	2395	2475	2375	3145	1695	2420	2416.66	3.29	1005	2483	2451	2418	2386	2353	2435	2370	82	725	500	1740	5	1	16418641	406	3.03	0.66	12	0.32	817.00	3746.00	3700	20231018	-33.11	2200	20240805	12.50	3210	-22.90	20240109	2200	12.50	20240805	3700	-33.11	20231018	2200	12.50	20240805	2.89	N	046310	500	82 억	540386	N	N	N	N
91	20241016	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	45	2	1.86	101463800	42099	74.48	2395	2475	2375	3145	1695	2420	2410.12	3.29	903	2483	2451	2418	2386	2353	2435	2370	82	725	500	1740	5	1	16418641	405	3.02	0.66	12	0.26	817.00	3746.00	3700	20231018	-33.38	2200	20240805	12.05	3210	-23.21	20240109	2200	12.05	20240805	3700	-33.38	20231018	2200	12.05	20240805	2.89	N	046310	500	82 억	540386	N	N	N	N
92	20241016	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	5	2	0.21	81936485	34093	60.32	2395	2455	2375	3145	1695	2420	2403.32	3.29	1397	2483	2451	2418	2386	2353	2435	2370	82	725	500	1740	5	1	16418641	398	2.97	0.65	12	0.21	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3700	-34.46	20231018	2200	10.23	20240805	2.89	N	046310	500	82 억	540386	N	N	N	N
93	20241016	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	20	2	0.83	74695000	31112	55.04	2395	2455	2375	3145	1695	2420	2400.84	3.29	1397	2483	2451	2418	2386	2353	2435	2370	82	725	500	1740	5	1	16418641	401	2.99	0.65	12	0.19	817.00	3746.00	3700	20231018	-34.05	2200	20240805	10.91	3210	-23.99	20240109	2200	10.91	20240805	3700	-34.05	20231018	2200	10.91	20240805	2.89	N	046310	500	82 억	540386	N	N	N	N
94	20241016	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	15	2	0.62	69961820	29163	51.59	2395	2455	2375	3145	1695	2420	2398.99	3.29	1572	2483	2451	2418	2386	2353	2435	2370	82	725	500	1740	5	1	16418641	400	2.98	0.65	12	0.18	817.00	3746.00	3700	20231018	-34.19	2200	20240805	10.68	3210	-24.14	20240109	2200	10.68	20240805	3700	-34.19	20231018	2200	10.68	20240805	2.89	N	046310	500	82 억	540386	N	N	N	N
95	20241016	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-20	5	-0.83	42321370	17740	31.38	2395	2405	2375	3145	1695	2420	2385.65	3.29	2790	2483	2451	2418	2386	2353	2435	2370	82	725	500	1740	5	1	16418641	394	2.94	0.64	12	0.11	817.00	3746.00	3700	20231018	-35.14	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3700	-35.14	20231018	2200	9.09	20240805	2.89	N	046310	500	82 억	540386	N	N	N	N
96	20241016	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-15	5	-0.62	8459280	3532	6.25	2395	2405	2395	3145	1695	2420	2395.04	3.29	156	2483	2451	2418	2386	2353	2435	2370	82	725	500	1740	5	1	16418641	395	2.94	0.64	12	0.02	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3700	-35.00	20231018	2200	9.32	20240805	2.89	N	046310	500	82 억	540386	N	N	N	N
97	20241015	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-30	5	-1.22	135973895	56485	538.31	2450	2450	2385	3185	1715	2450	2407.26	3.29	-65	2476	2462	2436	2422	2396	2470	2430	82	735	500	1760	5	1	16418641	397	2.96	0.65	12	0.34	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.89	N	046310	500	82 억	540509	N	N	N	N
98	20241015	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-35	5	-1.43	114127660	47410	451.83	2450	2450	2385	3185	1715	2450	2407.25	3.29	-239	2476	2462	2436	2422	2396	2470	2430	82	735	500	1760	5	1	16418641	397	2.96	0.64	12	0.29	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3700	-34.73	20231018	2200	9.77	20240805	2.89	N	046310	500	82 억	540509	N	N	N	N
99	20241015	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-30	5	-1.22	113416890	47116	449.02	2450	2450	2385	3185	1715	2450	2407.18	3.29	-239	2476	2462	2436	2422	2396	2470	2430	82	735	500	1760	5	1	16418641	397	2.96	0.65	12	0.29	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.89	N	046310	500	82 억	540509	N	N	N	N
100	20241015	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-45	5	-1.84	111683705	46399	442.19	2450	2450	2385	3185	1715	2450	2407.03	3.29	-242	2476	2462	2436	2422	2396	2470	2430	82	735	500	1760	5	1	16418641	395	2.94	0.64	12	0.28	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3700	-35.00	20231018	2200	9.32	20240805	2.89	N	046310	500	82 억	540509	N	N	N	N
101	20241015	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-40	5	-1.63	106786165	44373	422.88	2450	2450	2385	3185	1715	2450	2406.56	3.29	-387	2476	2462	2436	2422	2396	2470	2430	82	735	500	1760	5	1	16418641	396	2.95	0.64	12	0.27	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3700	-34.86	20231018	2200	9.55	20240805	2.89	N	046310	500	82 억	540509	N	N	N	N
102	20241015	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-35	5	-1.43	88250150	36687	349.63	2450	2450	2385	3185	1715	2450	2405.49	3.29	-1008	2476	2462	2436	2422	2396	2470	2430	82	735	500	1760	5	1	16418641	397	2.96	0.64	12	0.22	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3700	-34.73	20231018	2200	9.77	20240805	2.89	N	046310	500	82 억	540509	N	N	N	N
103	20241015	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-45	5	-1.84	68334825	28363	270.30	2450	2450	2390	3185	1715	2450	2409.29	3.29	-1036	2476	2462	2436	2422	2396	2470	2430	82	735	500	1760	5	1	16418641	395	2.94	0.64	12	0.17	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3700	-35.00	20231018	2200	9.32	20240805	2.89	N	046310	500	82 억	540509	N	N	N	N
104	20241015	090512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	0	3	0.00	2932650	1197	11.41	2450	2450	2450	3185	1715	2450	2450.00	3.29	-386	2476	2462	2436	2422	2396	2470	2430	82	735	500	1760	5	1	16418641	402	3.00	0.65	12	0.01	817.00	3746.00	3700	20231018	-33.78	2200	20240805	11.36	3210	-23.68	20240109	2200	11.36	20240805	3700	-33.78	20231018	2200	11.36	20240805	2.89	N	046310	500	82 억	540509	N	N	N	N
105	20241014	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	30	2	1.24	25403435	10487	84.80	2415	2450	2410	3145	1695	2420	2422.30	3.30	-1379	2450	2435	2425	2410	2400	2432	2407	82	725	500	1740	5	1	16418641	402	3.00	0.65	12	0.06	817.00	3746.00	3700	20231018	-33.78	2200	20240805	11.36	3210	-23.68	20240109	2200	11.36	20240805	3700	-33.78	20231018	2200	11.36	20240805	2.90	N	046310	500	82 억	541906	N	N	N	N
106	20241014	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	5	2	0.21	23281360	9619	77.78	2415	2435	2410	3145	1695	2420	2420.35	3.30	-1523	2450	2435	2425	2410	2400	2432	2407	82	725	500	1740	5	1	16418641	398	2.97	0.65	12	0.06	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3700	-34.46	20231018	2200	10.23	20240805	2.90	N	046310	500	82 억	541906	N	N	N	N
107	20241014	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	19380705	8014	64.80	2415	2430	2410	3145	1695	2420	2418.36	3.30	-1575	2450	2435	2425	2410	2400	2432	2407	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.05	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.90	N	046310	500	82 억	541906	N	N	N	N
108	20241014	130508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	18360465	7592	61.39	2415	2430	2410	3145	1695	2420	2418.40	3.30	-1600	2450	2435	2425	2410	2400	2432	2407	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.05	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.90	N	046310	500	82 억	541906	N	N	N	N
109	20241014	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	15347710	6347	51.32	2415	2430	2410	3145	1695	2420	2418.10	3.30	-1617	2450	2435	2425	2410	2400	2432	2407	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.04	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.90	N	046310	500	82 억	541906	N	N	N	N
110	20241014	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-5	5	-0.21	14069950	5819	47.05	2415	2430	2410	3145	1695	2420	2417.93	3.30	-1616	2450	2435	2425	2410	2400	2432	2407	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.04	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3700	-34.73	20231018	2200	9.77	20240805	2.90	N	046310	500	82 억	541906	N	N	N	N
111	20241014	100502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-5	5	-0.21	9799000	4049	32.74	2415	2430	2415	3145	1695	2420	2420.10	3.30	65	2450	2435	2425	2410	2400	2432	2407	82	725	500	1740	5	1	16418641	397	2.96	0.64	12	0.02	817.00	3746.00	3700	20231018	-34.73	2200	20240805	9.77	3210	-24.77	20240109	2200	9.77	20240805	3700	-34.73	20231018	2200	9.77	20240805	2.90	N	046310	500	82 억	541906	N	N	N	N
112	20241014	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	3217245	1330	10.75	2415	2420	2415	3145	1695	2420	2418.98	3.30	55	2450	2435	2425	2410	2400	2432	2407	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.01	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.90	N	046310	500	82 억	541906	N	N	N	N
113	20241011	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-15	5	-0.62	29559175	12198	59.31	2420	2440	2415	3165	1705	2435	2423.29	3.31	-1315	2451	2442	2426	2417	2401	2447	2422	82	730	500	1750	5	1	16418641	397	2.96	0.65	12	0.07	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.91	N	046310	500	82 억	543240	N	N	N	N
114	20241011	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-5	5	-0.21	26254905	10836	52.69	2420	2440	2415	3165	1705	2435	2422.93	3.31	-1320	2451	2442	2426	2417	2401	2447	2422	82	730	500	1750	5	1	16418641	399	2.97	0.65	12	0.07	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3700	-34.32	20231018	2200	10.45	20240805	2.91	N	046310	500	82 억	543240	N	N	N	N
115	20241011	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-5	5	-0.21	22883095	9444	45.92	2420	2440	2415	3165	1705	2435	2423.03	3.31	-1311	2451	2442	2426	2417	2401	2447	2422	82	730	500	1750	5	1	16418641	399	2.97	0.65	12	0.06	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3700	-34.32	20231018	2200	10.45	20240805	2.91	N	046310	500	82 억	543240	N	N	N	N
116	20241011	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-10	5	-0.41	15729985	6492	31.57	2420	2435	2415	3165	1705	2435	2422.98	3.31	-429	2451	2442	2426	2417	2401	2447	2422	82	730	500	1750	5	1	16418641	398	2.97	0.65	12	0.04	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3700	-34.46	20231018	2200	10.23	20240805	2.91	N	046310	500	82 억	543240	N	N	N	N
117	20241011	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-15	5	-0.62	14091130	5815	28.27	2420	2435	2415	3165	1705	2435	2423.24	3.31	-429	2451	2442	2426	2417	2401	2447	2422	82	730	500	1750	5	1	16418641	397	2.96	0.65	12	0.04	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.91	N	046310	500	82 억	543240	N	N	N	N
118	20241011	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-15	5	-0.62	8527090	3515	17.09	2420	2435	2420	3165	1705	2435	2425.91	3.31	-429	2451	2442	2426	2417	2401	2447	2422	82	730	500	1750	5	1	16418641	397	2.96	0.65	12	0.02	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.91	N	046310	500	82 억	543240	N	N	N	N
119	20241011	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-10	5	-0.41	2749215	1132	5.50	2420	2435	2420	3165	1705	2435	2428.64	3.31	15	2451	2442	2426	2417	2401	2447	2422	82	730	500	1750	5	1	16418641	398	2.97	0.65	12	0.01	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3700	-34.46	20231018	2200	10.23	20240805	2.91	N	046310	500	82 억	543240	N	N	N	N
120	20241011	090503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-15	5	-0.62	1187560	489	2.38	2420	2430	2420	3165	1705	2435	2428.55	3.31	15	2451	2442	2426	2417	2401	2447	2422	82	730	500	1750	5	1	16418641	397	2.96	0.65	12	0.00	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.91	N	046310	500	82 억	543240	N	N	N	N
121	20241010	160512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	10	2	0.41	49727575	20555	73.63	2420	2435	2410	3150	1700	2425	2419.24	3.31	-245	2541	2482	2436	2377	2331	2512	2407	82	725	500	1740	5	1	16418641	400	2.98	0.65	12	0.13	817.00	3746.00	3700	20231018	-34.19	2200	20240805	10.68	3210	-24.14	20240109	2200	10.68	20240805	3700	-34.19	20231018	2200	10.68	20240805	2.90	N	046310	500	82 억	543503	N	N	N	N
122	20241010	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	27016535	11151	39.94	2420	2435	2410	3150	1700	2425	2422.79	3.31	-232	2541	2482	2436	2377	2331	2512	2407	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.07	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.90	N	046310	500	82 억	543503	N	N	N	N
123	20241010	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	20631870	8517	30.51	2420	2435	2410	3150	1700	2425	2422.43	3.31	-232	2541	2482	2436	2377	2331	2512	2407	82	725	500	1740	5	1	16418641	398	2.97	0.65	12	0.05	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3700	-34.46	20231018	2200	10.23	20240805	2.90	N	046310	500	82 억	543503	N	N	N	N
124	20241010	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	5	2	0.21	15308580	6322	22.64	2420	2435	2410	3150	1700	2425	2421.48	3.31	-231	2541	2482	2436	2377	2331	2512	2407	82	725	500	1740	5	1	16418641	399	2.97	0.65	12	0.04	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3700	-34.32	20231018	2200	10.45	20240805	2.90	N	046310	500	82 억	543503	N	N	N	N
125	20241010	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	10445890	4313	15.45	2420	2435	2410	3150	1700	2425	2421.95	3.31	-249	2541	2482	2436	2377	2331	2512	2407	82	725	500	1740	5	1	16418641	397	2.96	0.65	12	0.03	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.90	N	046310	500	82 억	543503	N	N	N	N
126	20241010	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	7391680	3052	10.93	2420	2435	2410	3150	1700	2425	2421.91	3.31	-194	2541	2482	2436	2377	2331	2512	2407	82	725	500	1740	5	1	16418641	398	2.97	0.65	12	0.02	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3700	-34.46	20231018	2200	10.23	20240805	2.90	N	046310	500	82 억	543503	N	N	N	N
127	20241010	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	4672525	1931	6.92	2420	2425	2410	3150	1700	2425	2419.74	3.31	-154	2541	2482	2436	2377	2331	2512	2407	82	725	500	1740	5	1	16418641	398	2.97	0.65	12	0.01	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3700	-34.46	20231018	2200	10.23	20240805	2.90	N	046310	500	82 억	543503	N	N	N	N
128	20241010	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	4021225	1662	5.95	2420	2420	2410	3150	1700	2425	2419.51	3.31	-127	2541	2482	2436	2377	2331	2512	2407	82	725	500	1740	5	1	16418641	396	2.95	0.64	12	0.01	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3700	-34.86	20231018	2200	9.55	20240805	2.90	N	046310	500	82 억	543503	N	N	N	N
129	20241008	160511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	15	2	0.62	66575600	27506	120.34	2410	2495	2390	3130	1690	2410	2420.40	3.32	-1465	2453	2431	2398	2376	2343	2442	2387	82	720	500	1730	5	1	16418641	398	2.97	0.65	12	0.17	817.00	3746.00	3700	20231018	-34.46	2200	20240805	10.23	3210	-24.45	20240109	2200	10.23	20240805	3700	-34.46	20231018	2200	10.23	20240805	2.89	N	046310	500	82 억	545446	N	N	N	N
130	20241008	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-10	5	-0.41	62139405	25661	112.27	2410	2495	2390	3130	1690	2410	2421.55	3.32	-832	2453	2431	2398	2376	2343	2442	2387	82	720	500	1730	5	1	16418641	394	2.94	0.64	12	0.16	817.00	3746.00	3700	20231018	-35.14	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3700	-35.14	20231018	2200	9.09	20240805	2.89	N	046310	500	82 억	545446	N	N	N	N
131	20241008	140513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	20	2	0.83	43670355	17982	78.67	2410	2495	2395	3130	1690	2410	2428.56	3.32	-2807	2453	2431	2398	2376	2343	2442	2387	82	720	500	1730	5	1	16418641	399	2.97	0.65	12	0.11	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3700	-34.32	20231018	2200	10.45	20240805	2.89	N	046310	500	82 억	545446	N	N	N	N
132	20241008	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	20	2	0.83	41394035	17046	74.58	2410	2495	2395	3130	1690	2410	2428.37	3.32	-2490	2453	2431	2398	2376	2343	2442	2387	82	720	500	1730	5	1	16418641	399	2.97	0.65	12	0.10	817.00	3746.00	3700	20231018	-34.32	2200	20240805	10.45	3210	-24.30	20240109	2200	10.45	20240805	3700	-34.32	20231018	2200	10.45	20240805	2.89	N	046310	500	82 억	545446	N	N	N	N
133	20241008	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	10	2	0.41	21786685	9047	39.58	2410	2420	2395	3130	1690	2410	2408.17	3.32	-159	2453	2431	2398	2376	2343	2442	2387	82	720	500	1730	5	1	16418641	397	2.96	0.65	12	0.06	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.89	N	046310	500	82 억	545446	N	N	N	N
134	20241008	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-5	5	-0.21	14710730	6116	26.76	2410	2420	2395	3130	1690	2410	2405.29	3.32	-185	2453	2431	2398	2376	2343	2442	2387	82	720	500	1730	5	1	16418641	395	2.94	0.64	12	0.04	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3700	-35.00	20231018	2200	9.32	20240805	2.89	N	046310	500	82 억	545446	N	N	N	N
135	20241008	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	10	2	0.41	7670730	3187	13.94	2410	2420	2395	3130	1690	2410	2406.88	3.32	-363	2453	2431	2398	2376	2343	2442	2387	82	720	500	1730	5	1	16418641	397	2.96	0.65	12	0.02	817.00	3746.00	3700	20231018	-34.59	2200	20240805	10.00	3210	-24.61	20240109	2200	10.00	20240805	3700	-34.59	20231018	2200	10.00	20240805	2.89	N	046310	500	82 억	545446	N	N	N	N
136	20241008	090512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-15	5	-0.62	2831475	1179	5.16	2410	2410	2395	3130	1690	2410	2401.59	3.32	-203	2453	2431	2398	2376	2343	2442	2387	82	720	500	1730	5	1	16418641	393	2.93	0.64	12	0.01	817.00	3746.00	3700	20231018	-35.27	2200	20240805	8.86	3210	-25.39	20240109	2200	8.86	20240805	3700	-35.27	20231018	2200	8.86	20240805	2.89	N	046310	500	82 억	545446	N	N	N	N
137	20241007	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	30	2	1.26	54591395	22819	114.78	2380	2420	2365	3090	1670	2380	2392.36	3.29	6004	2430	2405	2385	2360	2340	2417	2372	82	710	500	1710	5	1	16418641	396	2.95	0.64	12	0.14	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3700	-34.86	20231018	2200	9.55	20240805	2.92	N	046310	500	82 억	539461	N	N	N	N
138	20241007	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	25	2	1.05	50440730	21091	106.09	2380	2420	2365	3090	1670	2380	2391.58	3.29	4891	2430	2405	2385	2360	2340	2417	2372	82	710	500	1710	5	1	16418641	395	2.94	0.64	12	0.13	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3700	-35.00	20231018	2200	9.32	20240805	2.92	N	046310	500	82 억	539461	N	N	N	N
139	20241007	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	30	2	1.26	48829435	20422	102.73	2380	2420	2365	3090	1670	2380	2391.02	3.29	4866	2430	2405	2385	2360	2340	2417	2372	82	710	500	1710	5	1	16418641	396	2.95	0.64	12	0.12	817.00	3746.00	3700	20231018	-34.86	2200	20240805	9.55	3210	-24.92	20240109	2200	9.55	20240805	3700	-34.86	20231018	2200	9.55	20240805	2.92	N	046310	500	82 억	539461	N	N	N	N
140	20241007	130501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	25	2	1.05	47219140	19752	99.36	2380	2420	2365	3090	1670	2380	2390.60	3.29	4704	2430	2405	2385	2360	2340	2417	2372	82	710	500	1710	5	1	16418641	395	2.94	0.64	12	0.12	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3700	-35.00	20231018	2200	9.32	20240805	2.92	N	046310	500	82 억	539461	N	N	N	N
141	20241007	120532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	25	2	1.05	45938875	19221	96.69	2380	2420	2365	3090	1670	2380	2390.04	3.29	4615	2430	2405	2385	2360	2340	2417	2372	82	710	500	1710	5	1	16418641	395	2.94	0.64	12	0.12	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3700	-35.00	20231018	2200	9.32	20240805	2.92	N	046310	500	82 억	539461	N	N	N	N
142	20241007	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	25	2	1.05	45491495	19035	95.75	2380	2420	2365	3090	1670	2380	2389.89	3.29	4537	2430	2405	2385	2360	2340	2417	2372	82	710	500	1710	5	1	16418641	395	2.94	0.64	12	0.12	817.00	3746.00	3700	20231018	-35.00	2200	20240805	9.32	3210	-25.08	20240109	2200	9.32	20240805	3700	-35.00	20231018	2200	9.32	20240805	2.92	N	046310	500	82 억	539461	N	N	N	N
143	20241007	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	0	3	0.00	22290395	9376	47.16	2380	2395	2365	3090	1670	2380	2377.39	3.29	1888	2430	2405	2385	2360	2340	2417	2372	82	710	500	1710	5	1	16418641	391	2.91	0.64	12	0.06	817.00	3746.00	3700	20231018	-35.68	2200	20240805	8.18	3210	-25.86	20240109	2200	8.18	20240805	3700	-35.68	20231018	2200	8.18	20240805	2.92	N	046310	500	82 억	539461	N	N	N	N
144	20241007	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	15	2	0.63	901305	378	1.90	2380	2395	2380	3090	1670	2380	2384.42	3.29	-31	2430	2405	2385	2360	2340	2417	2372	82	710	500	1710	5	1	16418641	393	2.93	0.64	12	0.00	817.00	3746.00	3700	20231018	-35.27	2200	20240805	8.86	3210	-25.39	20240109	2200	8.86	20240805	3700	-35.27	20231018	2200	8.86	20240805	2.92	N	046310	500	82 억	539461	N	N	N	N
145	20241004	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	15	2	0.63	47266325	19837	32.60	2365	2410	2365	3070	1660	2365	2382.96	3.30	-1782	2468	2416	2368	2316	2268	2392	2292	82	705	500	1700	5	1	16418641	391	2.91	0.64	12	0.12	817.00	3746.00	3700	20231018	-35.68	2200	20240805	8.18	3210	-25.86	20240109	2200	8.18	20240805	3700	-35.68	20231018	2200	8.18	20240805	2.90	N	046310	500	82 억	541262	N	N	N	N
146	20241004	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	10	2	0.42	40788865	17106	28.11	2365	2410	2365	3070	1660	2365	2384.77	3.30	-1522	2468	2416	2368	2316	2268	2392	2292	82	705	500	1700	5	1	16418641	390	2.91	0.63	12	0.10	817.00	3746.00	3700	20231018	-35.81	2200	20240805	7.95	3210	-26.01	20240109	2200	7.95	20240805	3700	-35.81	20231018	2200	7.95	20240805	2.90	N	046310	500	82 억	541262	N	N	N	N
147	20241004	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	15	2	0.63	38905125	16315	26.81	2365	2410	2365	3070	1660	2365	2384.93	3.30	-1468	2468	2416	2368	2316	2268	2392	2292	82	705	500	1700	5	1	16418641	391	2.91	0.64	12	0.10	817.00	3746.00	3700	20231018	-35.68	2200	20240805	8.18	3210	-25.86	20240109	2200	8.18	20240805	3700	-35.68	20231018	2200	8.18	20240805	2.90	N	046310	500	82 억	541262	N	N	N	N
148	20241004	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	10	2	0.42	35972495	15081	24.79	2365	2410	2365	3070	1660	2365	2385.63	3.30	-1324	2468	2416	2368	2316	2268	2392	2292	82	705	500	1700	5	1	16418641	390	2.91	0.63	12	0.09	817.00	3746.00	3700	20231018	-35.81	2200	20240805	7.95	3210	-26.01	20240109	2200	7.95	20240805	3700	-35.81	20231018	2200	7.95	20240805	2.90	N	046310	500	82 억	541262	N	N	N	N
149	20241004	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	15	2	0.63	32056390	13435	22.08	2365	2410	2365	3070	1660	2365	2386.44	3.30	-1288	2468	2416	2368	2316	2268	2392	2292	82	705	500	1700	5	1	16418641	391	2.91	0.64	12	0.08	817.00	3746.00	3700	20231018	-35.68	2200	20240805	8.18	3210	-25.86	20240109	2200	8.18	20240805	3700	-35.68	20231018	2200	8.18	20240805	2.90	N	046310	500	82 억	541262	N	N	N	N
150	20241004	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	20	2	0.85	27906365	11698	19.23	2365	2410	2365	3070	1660	2365	2386.02	3.30	-1246	2468	2416	2368	2316	2268	2392	2292	82	705	500	1700	5	1	16418641	392	2.92	0.64	12	0.07	817.00	3746.00	3700	20231018	-35.54	2200	20240805	8.41	3210	-25.70	20240109	2200	8.41	20240805	3700	-35.54	20231018	2200	8.41	20240805	2.90	N	046310	500	82 억	541262	N	N	N	N
151	20241004	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	35	2	1.48	15009690	6275	10.31	2365	2410	2365	3070	1660	2365	2393.12	3.30	-2318	2468	2416	2368	2316	2268	2392	2292	82	705	500	1700	5	1	16418641	394	2.94	0.64	12	0.04	817.00	3746.00	3700	20231018	-35.14	2200	20240805	9.09	3210	-25.23	20240109	2200	9.09	20240805	3700	-35.14	20231018	2200	9.09	20240805	2.90	N	046310	500	82 억	541262	N	N	N	N
152	20241004	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	0	3	0.00	2239655	947	1.56	2365	2365	2365	3070	1660	2365	2365.00	3.30	205	2468	2416	2368	2316	2268	2392	2292	82	705	500	1700	5	1	16418641	388	2.89	0.63	12	0.01	817.00	3746.00	3700	20231018	-36.08	2200	20240805	7.50	3210	-26.32	20240109	2200	7.50	20240805	3700	-36.08	20231018	2200	7.50	20240805	2.90	N	046310	500	82 억	541262	N	N	N	N
153	20241002	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-60	5	-2.47	144131355	60834	186.18	2420	2420	2320	3150	1700	2425	2369.24	3.33	-5233	2491	2457	2436	2402	2381	2447	2392	82	725	500	1740	5	1	16418641	388	2.89	0.63	12	0.37	817.00	3746.00	3700	20231018	-36.08	2200	20240805	7.50	3210	-26.32	20240109	2200	7.50	20240805	3700	-36.08	20231018	2200	7.50	20240805	2.87	N	046310	500	82 억	546514	N	N	N	N
154	20241002	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-55	5	-2.27	130902610	55261	169.13	2420	2420	2320	3150	1700	2425	2368.79	3.33	-3804	2491	2457	2436	2402	2381	2447	2392	82	725	500	1740	5	1	16418641	389	2.90	0.63	12	0.34	817.00	3746.00	3700	20231018	-35.95	2200	20240805	7.73	3210	-26.17	20240109	2200	7.73	20240805	3700	-35.95	20231018	2200	7.73	20240805	2.87	N	046310	500	82 억	546514	N	N	N	N
155	20241002	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-45	5	-1.86	123415865	52105	159.47	2420	2420	2320	3150	1700	2425	2368.58	3.33	-2535	2491	2457	2436	2402	2381	2447	2392	82	725	500	1740	5	1	16418641	391	2.91	0.64	12	0.32	817.00	3746.00	3700	20231018	-35.68	2200	20240805	8.18	3210	-25.86	20240109	2200	8.18	20240805	3700	-35.68	20231018	2200	8.18	20240805	2.87	N	046310	500	82 억	546514	N	N	N	N
156	20241002	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-35	5	-1.44	107236955	45297	138.63	2420	2420	2320	3150	1700	2425	2367.40	3.33	-1989	2491	2457	2436	2402	2381	2447	2392	82	725	500	1740	5	1	16418641	392	2.93	0.64	12	0.28	817.00	3746.00	3700	20231018	-35.41	2200	20240805	8.64	3210	-25.55	20240109	2200	8.64	20240805	3700	-35.41	20231018	2200	8.64	20240805	2.87	N	046310	500	82 억	546514	N	N	N	N
157	20241002	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-35	5	-1.44	101798520	43013	131.64	2420	2420	2320	3150	1700	2425	2366.67	3.33	-2301	2491	2457	2436	2402	2381	2447	2392	82	725	500	1740	5	1	16418641	392	2.93	0.64	12	0.26	817.00	3746.00	3700	20231018	-35.41	2200	20240805	8.64	3210	-25.55	20240109	2200	8.64	20240805	3700	-35.41	20231018	2200	8.64	20240805	2.87	N	046310	500	82 억	546514	N	N	N	N
158	20241002	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-50	5	-2.06	96247890	40685	124.52	2420	2420	2320	3150	1700	2425	2365.66	3.33	-1710	2491	2457	2436	2402	2381	2447	2392	82	725	500	1740	5	1	16418641	390	2.91	0.63	12	0.25	817.00	3746.00	3700	20231018	-35.81	2200	20240805	7.95	3210	-26.01	20240109	2200	7.95	20240805	3700	-35.81	20231018	2200	7.95	20240805	2.87	N	046310	500	82 억	546514	N	N	N	N
159	20241002	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-60	5	-2.47	78017140	32994	100.98	2420	2420	2320	3150	1700	2425	2364.55	3.33	-3206	2491	2457	2436	2402	2381	2447	2392	82	725	500	1740	5	1	16418641	388	2.89	0.63	12	0.20	817.00	3746.00	3700	20231018	-36.08	2200	20240805	7.50	3210	-26.32	20240109	2200	7.50	20240805	3700	-36.08	20231018	2200	7.50	20240805	2.87	N	046310	500	82 억	546514	N	N	N	N
160	20241002	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-30	5	-1.24	14220940	5910	18.09	2420	2420	2395	3150	1700	2425	2406.19	3.33	-3243	2491	2457	2436	2402	2381	2447	2392	82	725	500	1740	5	1	16418641	393	2.93	0.64	12	0.04	817.00	3746.00	3700	20231018	-35.27	2200	20240805	8.86	3210	-25.39	20240109	2200	8.86	20240805	3700	-35.27	20231018	2200	8.86	20240805	2.87	N	046310	500	82 억	546514	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History