KissMeData/106240/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

66 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	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1051	-3	5	-0.28	21921084	21019	122.70	1054	1054	1037	1370	738	1054	1042.92	0.55	-4827	1067	1060	1055	1048	1043	1064	1052	80	316	500	730	1	1	15923057	167	-4.49	0.18	12	0.13	-234.00	5737.00	1829	20240102	-42.54	930	20240805	13.01	1829	-42.54	20240102	930	13.01	20240805	1829	-42.54	20240102	930	13.01	20240805	0.44	N	106240	500	79 억	87368	N	N	N	N
3	20241031	150855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1053	-1	5	-0.09	19924245	19122	111.63	1054	1054	1037	1370	738	1054	1041.95	0.55	-4092	1067	1060	1055	1048	1043	1064	1052	80	316	500	730	1	1	15923057	168	-4.50	0.18	12	0.12	-234.00	5737.00	1829	20240102	-42.43	930	20240805	13.23	1829	-42.43	20240102	930	13.23	20240805	1829	-42.43	20240102	930	13.23	20240805	0.44	N	106240	500	79 억	87368	N	N	N	N
4	20241031	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1042	-12	5	-1.14	16880250	16196	94.55	1054	1054	1037	1370	738	1054	1042.25	0.55	-3266	1067	1060	1055	1048	1043	1064	1052	80	316	500	730	1	1	15923057	166	-4.45	0.18	12	0.10	-234.00	5737.00	1829	20240102	-43.03	930	20240805	12.04	1829	-43.03	20240102	930	12.04	20240805	1829	-43.03	20240102	930	12.04	20240805	0.44	N	106240	500	79 억	87368	N	N	N	N
5	20241031	130853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1048	-6	5	-0.57	15619291	14987	87.49	1054	1054	1037	1370	738	1054	1042.19	0.55	-3094	1067	1060	1055	1048	1043	1064	1052	80	316	500	730	1	1	15923057	167	-4.48	0.18	12	0.09	-234.00	5737.00	1829	20240102	-42.70	930	20240805	12.69	1829	-42.70	20240102	930	12.69	20240805	1829	-42.70	20240102	930	12.69	20240805	0.44	N	106240	500	79 억	87368	N	N	N	N
6	20241031	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1053	-1	5	-0.09	15050463	14444	84.32	1054	1054	1037	1370	738	1054	1041.99	0.55	-2757	1067	1060	1055	1048	1043	1064	1052	80	316	500	730	1	1	15923057	168	-4.50	0.18	12	0.09	-234.00	5737.00	1829	20240102	-42.43	930	20240805	13.23	1829	-42.43	20240102	930	13.23	20240805	1829	-42.43	20240102	930	13.23	20240805	0.44	N	106240	500	79 억	87368	N	N	N	N
7	20241031	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1038	-16	5	-1.52	8610491	8248	48.15	1054	1054	1037	1370	738	1054	1043.95	0.55	-2095	1067	1060	1055	1048	1043	1064	1052	80	316	500	730	1	1	15923057	165	-4.44	0.18	12	0.05	-234.00	5737.00	1829	20240102	-43.25	930	20240805	11.61	1829	-43.25	20240102	930	11.61	20240805	1829	-43.25	20240102	930	11.61	20240805	0.44	N	106240	500	79 억	87368	N	N	N	N
8	20241031	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1052	-2	5	-0.19	7204090	6897	40.26	1054	1054	1037	1370	738	1054	1044.53	0.55	-1830	1067	1060	1055	1048	1043	1064	1052	80	316	500	730	1	1	15923057	168	-4.50	0.18	12	0.04	-234.00	5737.00	1829	20240102	-42.48	930	20240805	13.12	1829	-42.48	20240102	930	13.12	20240805	1829	-42.48	20240102	930	13.12	20240805	0.44	N	106240	500	79 억	87368	N	N	N	N
9	20241031	090850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1042	-12	5	-1.14	2410941	2301	13.43	1054	1054	1037	1370	738	1054	1047.78	0.55	-379	1067	1060	1055	1048	1043	1064	1052	80	316	500	730	1	1	15923057	166	-4.45	0.18	12	0.01	-234.00	5737.00	1829	20240102	-43.03	930	20240805	12.04	1829	-43.03	20240102	930	12.04	20240805	1829	-43.03	20240102	930	12.04	20240805	0.44	N	106240	500	79 억	87368	N	N	N	N
10	20241030	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1054	4	2	0.38	18036496	17130	102.53	1050	1062	1050	1365	735	1050	1052.92	0.57	-3129	1070	1059	1048	1037	1026	1065	1043	80	315	500	730	1	1	15923057	168	-4.50	0.18	12	0.11	-234.00	5737.00	1829	20240102	-42.37	930	20240805	13.33	1829	-42.37	20240102	930	13.33	20240805	1829	-42.37	20240102	930	13.33	20240805	0.44	N	106240	500	79 억	90499	N	N	N	N
11	20241030	150910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1054	4	2	0.38	16782585	15937	95.39	1050	1062	1050	1365	735	1050	1053.06	0.57	-2863	1070	1059	1048	1037	1026	1065	1043	80	315	500	730	1	1	15923057	168	-4.50	0.18	12	0.10	-234.00	5737.00	1829	20240102	-42.37	930	20240805	13.33	1829	-42.37	20240102	930	13.33	20240805	1829	-42.37	20240102	930	13.33	20240805	0.44	N	106240	500	79 억	90499	N	N	N	N
12	20241030	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1051	1	2	0.10	12936116	12276	73.47	1050	1062	1050	1365	735	1050	1053.77	0.57	-2220	1070	1059	1048	1037	1026	1065	1043	80	315	500	730	1	1	15923057	167	-4.49	0.18	12	0.08	-234.00	5737.00	1829	20240102	-42.54	930	20240805	13.01	1829	-42.54	20240102	930	13.01	20240805	1829	-42.54	20240102	930	13.01	20240805	0.44	N	106240	500	79 억	90499	N	N	N	N
13	20241030	130856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1051	1	2	0.10	8848996	8385	50.19	1050	1062	1050	1365	735	1050	1055.34	0.57	-2053	1070	1059	1048	1037	1026	1065	1043	80	315	500	730	1	1	15923057	167	-4.49	0.18	12	0.05	-234.00	5737.00	1829	20240102	-42.54	930	20240805	13.01	1829	-42.54	20240102	930	13.01	20240805	1829	-42.54	20240102	930	13.01	20240805	0.44	N	106240	500	79 억	90499	N	N	N	N
14	20241030	120909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1052	2	2	0.19	8008688	7586	45.40	1050	1062	1050	1365	735	1050	1055.72	0.57	-1542	1070	1059	1048	1037	1026	1065	1043	80	315	500	730	1	1	15923057	168	-4.50	0.18	12	0.05	-234.00	5737.00	1829	20240102	-42.48	930	20240805	13.12	1829	-42.48	20240102	930	13.12	20240805	1829	-42.48	20240102	930	13.12	20240805	0.44	N	106240	500	79 억	90499	N	N	N	N
15	20241030	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1050	0	3	0.00	6934988	6564	39.29	1050	1062	1050	1365	735	1050	1056.52	0.57	-1042	1070	1059	1048	1037	1026	1065	1043	80	315	500	730	1	1	15923057	167	-4.49	0.18	12	0.04	-234.00	5737.00	1829	20240102	-42.59	930	20240805	12.90	1829	-42.59	20240102	930	12.90	20240805	1829	-42.59	20240102	930	12.90	20240805	0.44	N	106240	500	79 억	90499	N	N	N	N
16	20241030	100850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1057	7	2	0.67	6679542	6321	37.83	1050	1062	1050	1365	735	1050	1056.72	0.57	-915	1070	1059	1048	1037	1026	1065	1043	80	315	500	730	1	1	15923057	168	-4.52	0.18	12	0.04	-234.00	5737.00	1829	20240102	-42.21	930	20240805	13.66	1829	-42.21	20240102	930	13.66	20240805	1829	-42.21	20240102	930	13.66	20240805	0.44	N	106240	500	79 억	90499	N	N	N	N
17	20241030	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1061	11	2	1.05	2977707	2827	16.92	1050	1061	1050	1365	735	1050	1053.31	0.57	-623	1070	1059	1048	1037	1026	1065	1043	80	315	500	730	1	1	15923057	169	-4.53	0.18	12	0.02	-234.00	5737.00	1829	20240102	-41.99	930	20240805	14.09	1829	-41.99	20240102	930	14.09	20240805	1829	-41.99	20240102	930	14.09	20240805	0.44	N	106240	500	79 억	90499	N	N	N	N
18	20241029	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1050	25	2	2.44	17470480	16708	30.85	1040	1059	1037	1332	718	1025	1045.64	0.60	-4516	1106	1065	1039	998	972	1086	1019	80	307	500	710	1	1	15923057	167	-4.49	0.18	12	0.10	-234.00	5737.00	1829	20240102	-42.59	930	20240805	12.90	1829	-42.59	20240102	930	12.90	20240805	1829	-42.59	20240102	930	12.90	20240805	0.43	N	106240	500	79 억	95017	N	N	N	N
19	20241029	150835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1037	12	2	1.17	11978867	11457	21.15	1040	1059	1037	1332	718	1025	1045.55	0.60	-3581	1106	1065	1039	998	972	1086	1019	80	307	500	710	1	1	15923057	165	-4.43	0.18	12	0.07	-234.00	5737.00	1829	20240102	-43.30	930	20240805	11.51	1829	-43.30	20240102	930	11.51	20240805	1829	-43.30	20240102	930	11.51	20240805	0.43	N	106240	500	79 억	95017	N	N	N	N
20	20241029	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1047	22	2	2.15	10828148	10351	19.11	1040	1059	1040	1332	718	1025	1046.10	0.60	-3148	1106	1065	1039	998	972	1086	1019	80	307	500	710	1	1	15923057	167	-4.47	0.18	12	0.07	-234.00	5737.00	1829	20240102	-42.76	930	20240805	12.58	1829	-42.76	20240102	930	12.58	20240805	1829	-42.76	20240102	930	12.58	20240805	0.43	N	106240	500	79 억	95017	N	N	N	N
21	20241029	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1049	24	2	2.34	10629890	10162	18.76	1040	1059	1040	1332	718	1025	1046.04	0.60	-3147	1106	1065	1039	998	972	1086	1019	80	307	500	710	1	1	15923057	167	-4.48	0.18	12	0.06	-234.00	5737.00	1829	20240102	-42.65	930	20240805	12.80	1829	-42.65	20240102	930	12.80	20240805	1829	-42.65	20240102	930	12.80	20240805	0.43	N	106240	500	79 억	95017	N	N	N	N
22	20241029	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1046	21	2	2.05	8580084	8199	15.14	1040	1059	1040	1332	718	1025	1046.48	0.60	-1658	1106	1065	1039	998	972	1086	1019	80	307	500	710	1	1	15923057	167	-4.47	0.18	12	0.05	-234.00	5737.00	1829	20240102	-42.81	930	20240805	12.47	1829	-42.81	20240102	930	12.47	20240805	1829	-42.81	20240102	930	12.47	20240805	0.43	N	106240	500	79 억	95017	N	N	N	N
23	20241029	110846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1047	22	2	2.15	7764182	7419	13.70	1040	1059	1040	1332	718	1025	1046.53	0.60	-1631	1106	1065	1039	998	972	1086	1019	80	307	500	710	1	1	15923057	167	-4.47	0.18	12	0.05	-234.00	5737.00	1829	20240102	-42.76	930	20240805	12.58	1829	-42.76	20240102	930	12.58	20240805	1829	-42.76	20240102	930	12.58	20240805	0.43	N	106240	500	79 억	95017	N	N	N	N
24	20241029	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1051	26	2	2.54	6521514	6234	11.51	1040	1059	1040	1332	718	1025	1046.12	0.60	-661	1106	1065	1039	998	972	1086	1019	80	307	500	710	1	1	15923057	167	-4.49	0.18	12	0.04	-234.00	5737.00	1829	20240102	-42.54	930	20240805	13.01	1829	-42.54	20240102	930	13.01	20240805	1829	-42.54	20240102	930	13.01	20240805	0.43	N	106240	500	79 억	95017	N	N	N	N
25	20241028	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1025	12	2	1.18	55777837	54159	99.33	1014	1080	1013	1316	710	1013	1029.96	0.63	-5532	1050	1031	1022	1003	994	1027	999	80	303	500	700	1	1	15923057	163	-4.38	0.18	12	0.34	-234.00	5737.00	1829	20240102	-43.96	930	20240805	10.22	1829	-43.96	20240102	930	10.22	20240805	1829	-43.96	20240102	930	10.22	20240805	0.43	N	106240	500	79 억	100550	N	N	N	N
26	20241028	150826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1052	39	2	3.85	52932087	51395	94.26	1014	1080	1013	1316	710	1013	1029.91	0.63	-5441	1050	1031	1022	1003	994	1027	999	80	303	500	700	1	1	15923057	168	-4.50	0.18	12	0.32	-234.00	5737.00	1829	20240102	-42.48	930	20240805	13.12	1829	-42.48	20240102	930	13.12	20240805	1829	-42.48	20240102	930	13.12	20240805	0.43	N	106240	500	79 억	100550	N	N	N	N
27	20241028	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1054	41	2	4.05	48566838	47207	86.58	1014	1080	1013	1316	710	1013	1028.81	0.63	-5441	1050	1031	1022	1003	994	1027	999	80	303	500	700	1	1	15923057	168	-4.50	0.18	12	0.30	-234.00	5737.00	1829	20240102	-42.37	930	20240805	13.33	1829	-42.37	20240102	930	13.33	20240805	1829	-42.37	20240102	930	13.33	20240805	0.43	N	106240	500	79 억	100550	N	N	N	N
28	20241028	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1025	12	2	1.18	32679775	32026	58.74	1014	1030	1013	1316	710	1013	1020.41	0.63	-2640	1050	1031	1022	1003	994	1027	999	80	303	500	700	1	1	15923057	163	-4.38	0.18	12	0.20	-234.00	5737.00	1829	20240102	-43.96	930	20240805	10.22	1829	-43.96	20240102	930	10.22	20240805	1829	-43.96	20240102	930	10.22	20240805	0.43	N	106240	500	79 억	100550	N	N	N	N
29	20241028	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1026	13	2	1.28	31655880	31028	56.91	1014	1030	1013	1316	710	1013	1020.24	0.63	-2616	1050	1031	1022	1003	994	1027	999	80	303	500	700	1	1	15923057	163	-4.38	0.18	12	0.19	-234.00	5737.00	1829	20240102	-43.90	930	20240805	10.32	1829	-43.90	20240102	930	10.32	20240805	1829	-43.90	20240102	930	10.32	20240805	0.43	N	106240	500	79 억	100550	N	N	N	N
30	20241028	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1021	8	2	0.79	15920655	15611	28.63	1014	1027	1013	1316	710	1013	1019.84	0.63	-606	1050	1031	1022	1003	994	1027	999	80	303	500	700	1	1	15923057	163	-4.36	0.18	12	0.10	-234.00	5737.00	1829	20240102	-44.18	930	20240805	9.78	1829	-44.18	20240102	930	9.78	20240805	1829	-44.18	20240102	930	9.78	20240805	0.43	N	106240	500	79 억	100550	N	N	N	N
31	20241028	100820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1022	9	2	0.89	13455675	13199	24.21	1014	1027	1013	1316	710	1013	1019.45	0.63	-582	1050	1031	1022	1003	994	1027	999	80	303	500	700	1	1	15923057	163	-4.37	0.18	12	0.08	-234.00	5737.00	1829	20240102	-44.12	930	20240805	9.89	1829	-44.12	20240102	930	9.89	20240805	1829	-44.12	20240102	930	9.89	20240805	0.43	N	106240	500	79 억	100550	N	N	N	N
32	20241028	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1013	0	3	0.00	3607581	3558	6.53	1014	1014	1013	1316	710	1013	1013.94	0.63	-342	1050	1031	1022	1003	994	1027	999	80	303	500	700	1	1	15923057	161	-4.33	0.18	12	0.02	-234.00	5737.00	1829	20240102	-44.61	930	20240805	8.92	1829	-44.61	20240102	930	8.92	20240805	1829	-44.61	20240102	930	8.92	20240805	0.43	N	106240	500	79 억	100550	N	N	N	N
33	20241025	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1013	-28	5	-2.69	55503814	54165	196.86	1025	1041	1013	1353	729	1041	1024.72	0.66	-5306	1087	1063	1048	1024	1009	1076	1037	80	312	500	720	1	1	15923057	161	-4.33	0.18	12	0.34	-234.00	5737.00	1829	20240102	-44.61	930	20240805	8.92	1829	-44.61	20240102	930	8.92	20240805	1829	-44.61	20240102	930	8.92	20240805	0.44	N	106240	500	79 억	105863	N	N	N	N
34	20241025	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1026	-15	5	-1.44	43598866	42455	154.30	1025	1041	1017	1353	729	1041	1026.94	0.66	-5129	1087	1063	1048	1024	1009	1076	1037	80	312	500	720	1	1	15923057	163	-4.38	0.18	12	0.27	-234.00	5737.00	1829	20240102	-43.90	930	20240805	10.32	1829	-43.90	20240102	930	10.32	20240805	1829	-43.90	20240102	930	10.32	20240805	0.44	N	106240	500	79 억	105863	N	N	N	N
35	20241025	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1036	-5	5	-0.48	22694040	22085	80.27	1025	1041	1017	1353	729	1041	1027.58	0.66	-3767	1087	1063	1048	1024	1009	1076	1037	80	312	500	720	1	1	15923057	165	-4.43	0.18	12	0.14	-234.00	5737.00	1829	20240102	-43.36	930	20240805	11.40	1829	-43.36	20240102	930	11.40	20240805	1829	-43.36	20240102	930	11.40	20240805	0.44	N	106240	500	79 억	105863	N	N	N	N
36	20241025	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1033	-8	5	-0.77	20426460	19887	72.28	1025	1041	1017	1353	729	1041	1027.13	0.66	-1902	1087	1063	1048	1024	1009	1076	1037	80	312	500	720	1	1	15923057	164	-4.41	0.18	12	0.12	-234.00	5737.00	1829	20240102	-43.52	930	20240805	11.08	1829	-43.52	20240102	930	11.08	20240805	1829	-43.52	20240102	930	11.08	20240805	0.44	N	106240	500	79 억	105863	N	N	N	N
37	20241025	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1035	-6	5	-0.58	19600382	19084	69.36	1025	1041	1017	1353	729	1041	1027.06	0.66	-1660	1087	1063	1048	1024	1009	1076	1037	80	312	500	720	1	1	15923057	165	-4.42	0.18	12	0.12	-234.00	5737.00	1829	20240102	-43.41	930	20240805	11.29	1829	-43.41	20240102	930	11.29	20240805	1829	-43.41	20240102	930	11.29	20240805	0.44	N	106240	500	79 억	105863	N	N	N	N
38	20241025	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1036	-5	5	-0.48	18937668	18444	67.03	1025	1041	1017	1353	729	1041	1026.77	0.66	-1616	1087	1063	1048	1024	1009	1076	1037	80	312	500	720	1	1	15923057	165	-4.43	0.18	12	0.12	-234.00	5737.00	1829	20240102	-43.36	930	20240805	11.40	1829	-43.36	20240102	930	11.40	20240805	1829	-43.36	20240102	930	11.40	20240805	0.44	N	106240	500	79 억	105863	N	N	N	N
39	20241025	100822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1034	-7	5	-0.67	15151136	14750	53.61	1025	1041	1017	1353	729	1041	1027.20	0.66	-542	1087	1063	1048	1024	1009	1076	1037	80	312	500	720	1	1	15923057	165	-4.42	0.18	12	0.09	-234.00	5737.00	1829	20240102	-43.47	930	20240805	11.18	1829	-43.47	20240102	930	11.18	20240805	1829	-43.47	20240102	930	11.18	20240805	0.44	N	106240	500	79 억	105863	N	N	N	N
40	20241025	090825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1039	-2	5	-0.19	12176714	11864	43.12	1025	1041	1017	1353	729	1041	1026.36	0.66	-376	1087	1063	1048	1024	1009	1076	1037	80	312	500	720	1	1	15923057	165	-4.44	0.18	12	0.07	-234.00	5737.00	1829	20240102	-43.19	930	20240805	11.72	1829	-43.19	20240102	930	11.72	20240805	1829	-43.19	20240102	930	11.72	20240805	0.44	N	106240	500	79 억	105863	N	N	N	N
41	20241024	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1041	1	2	0.10	28756098	27514	67.38	1039	1072	1033	1352	728	1040	1045.14	0.69	-4657	1053	1046	1033	1026	1013	1050	1030	80	312	500	720	1	1	15923057	166	-4.45	0.18	12	0.17	-234.00	5737.00	1829	20240102	-43.08	930	20240805	11.94	1829	-43.08	20240102	930	11.94	20240805	1829	-43.08	20240102	930	11.94	20240805	0.43	N	106240	500	79 억	110521	N	N	N	N
42	20241024	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1041	1	2	0.10	28003455	26791	65.60	1039	1072	1033	1352	728	1040	1045.26	0.69	-4655	1053	1046	1033	1026	1013	1050	1030	80	312	500	720	1	1	15923057	166	-4.45	0.18	12	0.17	-234.00	5737.00	1829	20240102	-43.08	930	20240805	11.94	1829	-43.08	20240102	930	11.94	20240805	1829	-43.08	20240102	930	11.94	20240805	0.43	N	106240	500	79 억	110521	N	N	N	N
43	20241024	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1045	5	2	0.48	26754093	25595	62.68	1039	1072	1033	1352	728	1040	1045.29	0.69	-4331	1053	1046	1033	1026	1013	1050	1030	80	312	500	720	1	1	15923057	166	-4.47	0.18	12	0.16	-234.00	5737.00	1829	20240102	-42.86	930	20240805	12.37	1829	-42.86	20240102	930	12.37	20240805	1829	-42.86	20240102	930	12.37	20240805	0.43	N	106240	500	79 억	110521	N	N	N	N
44	20241024	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1041	1	2	0.10	25652479	24539	60.09	1039	1072	1033	1352	728	1040	1045.38	0.69	-3974	1053	1046	1033	1026	1013	1050	1030	80	312	500	720	1	1	15923057	166	-4.45	0.18	12	0.15	-234.00	5737.00	1829	20240102	-43.08	930	20240805	11.94	1829	-43.08	20240102	930	11.94	20240805	1829	-43.08	20240102	930	11.94	20240805	0.43	N	106240	500	79 억	110521	N	N	N	N
45	20241024	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1045	5	2	0.48	24771471	23693	58.02	1039	1072	1033	1352	728	1040	1045.52	0.69	-3178	1053	1046	1033	1026	1013	1050	1030	80	312	500	720	1	1	15923057	166	-4.47	0.18	12	0.15	-234.00	5737.00	1829	20240102	-42.86	930	20240805	12.37	1829	-42.86	20240102	930	12.37	20240805	1829	-42.86	20240102	930	12.37	20240805	0.43	N	106240	500	79 억	110521	N	N	N	N
46	20241024	110815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1042	2	2	0.19	24293755	23235	56.90	1039	1072	1033	1352	728	1040	1045.57	0.69	-2760	1053	1046	1033	1026	1013	1050	1030	80	312	500	720	1	1	15923057	166	-4.45	0.18	12	0.15	-234.00	5737.00	1829	20240102	-43.03	930	20240805	12.04	1829	-43.03	20240102	930	12.04	20240805	1829	-43.03	20240102	930	12.04	20240805	0.43	N	106240	500	79 억	110521	N	N	N	N
47	20241024	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1051	11	2	1.06	21912758	20966	51.34	1039	1072	1033	1352	728	1040	1045.16	0.69	-1969	1053	1046	1033	1026	1013	1050	1030	80	312	500	720	1	1	15923057	167	-4.49	0.18	12	0.13	-234.00	5737.00	1829	20240102	-42.54	930	20240805	13.01	1829	-42.54	20240102	930	13.01	20240805	1829	-42.54	20240102	930	13.01	20240805	0.43	N	106240	500	79 억	110521	N	N	N	N
48	20241024	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1061	21	2	2.02	20522552	19642	48.10	1039	1072	1033	1352	728	1040	1044.83	0.69	-1888	1053	1046	1033	1026	1013	1050	1030	80	312	500	720	1	1	15923057	169	-4.53	0.18	12	0.12	-234.00	5737.00	1829	20240102	-41.99	930	20240805	14.09	1829	-41.99	20240102	930	14.09	20240805	1829	-41.99	20240102	930	14.09	20240805	0.43	N	106240	500	79 억	110521	N	N	N	N
49	20241023	160813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1040	0	3	0.00	42048685	40837	26.51	1040	1040	1020	1352	728	1040	1029.67	0.73	-5969	1196	1118	1079	1001	962	1098	981	80	312	500	720	1	1	15923057	166	-4.44	0.18	12	0.26	-234.00	5737.00	1829	20240102	-43.14	930	20240805	11.83	1829	-43.14	20240102	930	11.83	20240805	1829	-43.14	20240102	930	11.83	20240805	0.42	N	106240	500	79 억	116494	N	N	N	N
50	20241023	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1036	-4	5	-0.38	40205940	39062	25.36	1040	1040	1020	1352	728	1040	1029.29	0.73	-5592	1196	1118	1079	1001	962	1098	981	80	312	500	720	1	1	15923057	165	-4.43	0.18	12	0.25	-234.00	5737.00	1829	20240102	-43.36	930	20240805	11.40	1829	-43.36	20240102	930	11.40	20240805	1829	-43.36	20240102	930	11.40	20240805	0.42	N	106240	500	79 억	116494	N	N	N	N
51	20241023	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1027	-13	5	-1.25	36912005	35866	23.28	1040	1040	1020	1352	728	1040	1029.16	0.73	-3445	1196	1118	1079	1001	962	1098	981	80	312	500	720	1	1	15923057	164	-4.39	0.18	12	0.23	-234.00	5737.00	1829	20240102	-43.85	930	20240805	10.43	1829	-43.85	20240102	930	10.43	20240805	1829	-43.85	20240102	930	10.43	20240805	0.42	N	106240	500	79 억	116494	N	N	N	N
52	20241023	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1024	-16	5	-1.54	36357784	35325	22.93	1040	1040	1020	1352	728	1040	1029.24	0.73	-3636	1196	1118	1079	1001	962	1098	981	80	312	500	720	1	1	15923057	163	-4.38	0.18	12	0.22	-234.00	5737.00	1829	20240102	-44.01	930	20240805	10.11	1829	-44.01	20240102	930	10.11	20240805	1829	-44.01	20240102	930	10.11	20240805	0.42	N	106240	500	79 억	116494	N	N	N	N
53	20241023	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1027	-13	5	-1.25	24919248	24215	15.72	1040	1040	1020	1352	728	1040	1029.08	0.73	-2910	1196	1118	1079	1001	962	1098	981	80	312	500	720	1	1	15923057	164	-4.39	0.18	12	0.15	-234.00	5737.00	1829	20240102	-43.85	930	20240805	10.43	1829	-43.85	20240102	930	10.43	20240805	1829	-43.85	20240102	930	10.43	20240805	0.42	N	106240	500	79 억	116494	N	N	N	N
54	20241023	110811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1031	-9	5	-0.87	23312206	22649	14.70	1040	1040	1020	1352	728	1040	1029.28	0.73	-2154	1196	1118	1079	1001	962	1098	981	80	312	500	720	1	1	15923057	164	-4.41	0.18	12	0.14	-234.00	5737.00	1829	20240102	-43.63	930	20240805	10.86	1829	-43.63	20240102	930	10.86	20240805	1829	-43.63	20240102	930	10.86	20240805	0.42	N	106240	500	79 억	116494	N	N	N	N
55	20241023	100815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1028	-12	5	-1.15	14260894	13816	8.97	1040	1040	1020	1352	728	1040	1032.20	0.73	-1666	1196	1118	1079	1001	962	1098	981	80	312	500	720	1	1	15923057	164	-4.39	0.18	12	0.09	-234.00	5737.00	1829	20240102	-43.79	930	20240805	10.54	1829	-43.79	20240102	930	10.54	20240805	1829	-43.79	20240102	930	10.54	20240805	0.42	N	106240	500	79 억	116494	N	N	N	N
56	20241023	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1033	-7	5	-0.67	11498022	11126	7.22	1040	1040	1020	1352	728	1040	1033.44	0.73	-677	1196	1118	1079	1001	962	1098	981	80	312	500	720	1	1	15923057	164	-4.41	0.18	12	0.07	-234.00	5737.00	1829	20240102	-43.52	930	20240805	11.08	1829	-43.52	20240102	930	11.08	20240805	1829	-43.52	20240102	930	11.08	20240805	0.42	N	106240	500	79 억	116494	N	N	N	N
57	20241022	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1040	-12	5	-1.14	167960533	153656	397.43	1052	1157	1040	1367	737	1052	1093.16	0.70	4643	1090	1070	1061	1041	1032	1066	1037	80	315	500	730	1	1	15923057	166	-4.44	0.18	12	0.96	-234.00	5737.00	1829	20240102	-43.14	930	20240805	11.83	1829	-43.14	20240102	930	11.83	20240805	1829	-43.14	20240102	930	11.83	20240805	0.42	N	106240	500	79 억	111853	N	N	N	N
58	20241022	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1047	-5	5	-0.48	161419286	147371	381.18	1052	1157	1040	1367	737	1052	1095.33	0.70	5619	1090	1070	1061	1041	1032	1066	1037	80	315	500	730	1	1	15923057	167	-4.47	0.18	12	0.93	-234.00	5737.00	1829	20240102	-42.76	930	20240805	12.58	1829	-42.76	20240102	930	12.58	20240805	1829	-42.76	20240102	930	12.58	20240805	0.42	N	106240	500	79 억	111853	N	N	N	N
59	20241022	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1052	0	3	0.00	143498493	130223	336.82	1052	1157	1042	1367	737	1052	1101.94	0.70	5727	1090	1070	1061	1041	1032	1066	1037	80	315	500	730	1	1	15923057	168	-4.50	0.18	12	0.82	-234.00	5737.00	1829	20240102	-42.48	930	20240805	13.12	1829	-42.48	20240102	930	13.12	20240805	1829	-42.48	20240102	930	13.12	20240805	0.42	N	106240	500	79 억	111853	N	N	N	N
60	20241022	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1055	3	2	0.29	134251251	121452	314.14	1052	1157	1042	1367	737	1052	1105.39	0.70	6341	1090	1070	1061	1041	1032	1066	1037	80	315	500	730	1	1	15923057	168	-4.51	0.18	12	0.76	-234.00	5737.00	1829	20240102	-42.32	930	20240805	13.44	1829	-42.32	20240102	930	13.44	20240805	1829	-42.32	20240102	930	13.44	20240805	0.42	N	106240	500	79 억	111853	N	N	N	N
61	20241022	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1057	5	2	0.48	131217979	118581	306.71	1052	1157	1042	1367	737	1052	1106.57	0.70	7141	1090	1070	1061	1041	1032	1066	1037	80	315	500	730	1	1	15923057	168	-4.52	0.18	12	0.74	-234.00	5737.00	1829	20240102	-42.21	930	20240805	13.66	1829	-42.21	20240102	930	13.66	20240805	1829	-42.21	20240102	930	13.66	20240805	0.42	N	106240	500	79 억	111853	N	N	N	N
62	20241022	110810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1058	6	2	0.57	128884375	116374	301.00	1052	1157	1042	1367	737	1052	1107.50	0.70	7658	1090	1070	1061	1041	1032	1066	1037	80	315	500	730	1	1	15923057	168	-4.52	0.18	12	0.73	-234.00	5737.00	1829	20240102	-42.15	930	20240805	13.76	1829	-42.15	20240102	930	13.76	20240805	1829	-42.15	20240102	930	13.76	20240805	0.42	N	106240	500	79 억	111853	N	N	N	N
63	20241022	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1060	8	2	0.76	126383717	114010	294.89	1052	1157	1042	1367	737	1052	1108.53	0.70	7658	1090	1070	1061	1041	1032	1066	1037	80	315	500	730	1	1	15923057	169	-4.53	0.18	12	0.72	-234.00	5737.00	1829	20240102	-42.04	930	20240805	13.98	1829	-42.04	20240102	930	13.98	20240805	1829	-42.04	20240102	930	13.98	20240805	0.42	N	106240	500	79 억	111853	N	N	N	N
64	20241022	090810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1120	68	2	6.46	17581260	16233	41.99	1052	1123	1042	1367	737	1052	1083.06	0.70	-1110	1090	1070	1061	1041	1032	1066	1037	80	315	500	730	1	1	15923057	178	-4.79	0.20	12	0.10	-234.00	5737.00	1829	20240102	-38.76	930	20240805	20.43	1829	-38.76	20240102	930	20.43	20240805	1829	-38.76	20240102	930	20.43	20240805	0.42	N	106240	500	79 억	111853	N	N	N	N
65	20241021	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1052	-23	5	-2.14	41532167	38662	112.12	1075	1081	1052	1397	753	1075	1074.27	0.72	-3029	1107	1091	1083	1067	1059	1087	1063	80	322	500	750	1	1	15923057	168	-4.50	0.18	12	0.24	-234.00	5737.00	1829	20240102	-42.48	930	20240805	13.12	1829	-42.48	20240102	930	13.12	20240805	1829	-42.48	20240102	930	13.12	20240805	0.42	N	106240	500	79 억	114888	N	N	N	N
66	20241021	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1070	-5	5	-0.47	37647208	34971	101.42	1075	1081	1068	1397	753	1075	1076.53	0.72	-2933	1107	1091	1083	1067	1059	1087	1063	80	322	500	750	1	1	15923057	170	-4.57	0.19	12	0.22	-234.00	5737.00	1829	20240102	-41.50	930	20240805	15.05	1829	-41.50	20240102	930	15.05	20240805	1829	-41.50	20240102	930	15.05	20240805	0.42	N	106240	500	79 억	114888	N	N	N	N
67	20241021	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1071	-4	5	-0.37	35843834	33285	96.53	1075	1081	1070	1397	753	1075	1076.88	0.72	-2338	1107	1091	1083	1067	1059	1087	1063	80	322	500	750	1	1	15923057	171	-4.58	0.19	12	0.21	-234.00	5737.00	1829	20240102	-41.44	930	20240805	15.16	1829	-41.44	20240102	930	15.16	20240805	1829	-41.44	20240102	930	15.16	20240805	0.42	N	106240	500	79 억	114888	N	N	N	N
68	20241021	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1072	-3	5	-0.28	35222259	32705	94.84	1075	1081	1070	1397	753	1075	1076.97	0.72	-2250	1107	1091	1083	1067	1059	1087	1063	80	322	500	750	1	1	15923057	171	-4.58	0.19	12	0.21	-234.00	5737.00	1829	20240102	-41.39	930	20240805	15.27	1829	-41.39	20240102	930	15.27	20240805	1829	-41.39	20240102	930	15.27	20240805	0.42	N	106240	500	79 억	114888	N	N	N	N
69	20241021	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1072	-3	5	-0.28	34731599	32250	93.52	1075	1081	1070	1397	753	1075	1076.95	0.72	-1857	1107	1091	1083	1067	1059	1087	1063	80	322	500	750	1	1	15923057	171	-4.58	0.19	12	0.20	-234.00	5737.00	1829	20240102	-41.39	930	20240805	15.27	1829	-41.39	20240102	930	15.27	20240805	1829	-41.39	20240102	930	15.27	20240805	0.42	N	106240	500	79 억	114888	N	N	N	N
70	20241021	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1076	1	2	0.09	13635802	12691	36.80	1075	1080	1070	1397	753	1075	1074.45	0.72	-1122	1107	1091	1083	1067	1059	1087	1063	80	322	500	750	1	1	15923057	171	-4.60	0.19	12	0.08	-234.00	5737.00	1829	20240102	-41.17	930	20240805	15.70	1829	-41.17	20240102	930	15.70	20240805	1829	-41.17	20240102	930	15.70	20240805	0.42	N	106240	500	79 억	114888	N	N	N	N
71	20241021	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1076	1	2	0.09	9838825	9152	26.54	1075	1080	1072	1397	753	1075	1075.05	0.72	-485	1107	1091	1083	1067	1059	1087	1063	80	322	500	750	1	1	15923057	171	-4.60	0.19	12	0.06	-234.00	5737.00	1829	20240102	-41.17	930	20240805	15.70	1829	-41.17	20240102	930	15.70	20240805	1829	-41.17	20240102	930	15.70	20240805	0.42	N	106240	500	79 억	114888	N	N	N	N
72	20241021	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1075	0	3	0.00	835155	777	2.25	1075	1075	1074	1397	753	1075	1074.85	0.72	-70	1107	1091	1083	1067	1059	1087	1063	80	322	500	750	1	1	15923057	171	-4.59	0.19	12	0.00	-234.00	5737.00	1829	20240102	-41.22	930	20240805	15.59	1829	-41.22	20240102	930	15.59	20240805	1829	-41.22	20240102	930	15.59	20240805	0.42	N	106240	500	79 억	114888	N	N	N	N
73	20241018	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1075	-19	5	-1.74	37344694	34460	258.30	1094	1099	1075	1422	766	1094	1083.71	0.73	-1746	1102	1097	1089	1084	1076	1100	1087	80	328	500	760	1	1	15923057	171	-4.59	0.19	12	0.22	-234.00	5737.00	1829	20240102	-41.22	930	20240805	15.59	1829	-41.22	20240102	930	15.59	20240805	1829	-41.22	20240102	930	15.59	20240805	0.42	N	106240	500	79 억	116636	N	N	N	N
74	20241018	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1085	-9	5	-0.82	35909548	33125	248.29	1094	1099	1075	1422	766	1094	1084.06	0.73	-1746	1102	1097	1089	1084	1076	1100	1087	80	328	500	760	1	1	15923057	173	-4.64	0.19	12	0.21	-234.00	5737.00	1829	20240102	-40.68	930	20240805	16.67	1829	-40.68	20240102	930	16.67	20240805	1829	-40.68	20240102	930	16.67	20240805	0.42	N	106240	500	79 억	116636	N	N	N	N
75	20241018	140825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1085	-9	5	-0.82	26022191	23990	179.82	1094	1099	1076	1422	766	1094	1084.71	0.73	-1078	1102	1097	1089	1084	1076	1100	1087	80	328	500	760	1	1	15923057	173	-4.64	0.19	12	0.15	-234.00	5737.00	1829	20240102	-40.68	930	20240805	16.67	1829	-40.68	20240102	930	16.67	20240805	1829	-40.68	20240102	930	16.67	20240805	0.42	N	106240	500	79 억	116636	N	N	N	N
76	20241018	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1095	1	2	0.09	25005828	23057	172.83	1094	1099	1076	1422	766	1094	1084.52	0.73	-1206	1102	1097	1089	1084	1076	1100	1087	80	328	500	760	1	1	15923057	174	-4.68	0.19	12	0.14	-234.00	5737.00	1829	20240102	-40.13	930	20240805	17.74	1829	-40.13	20240102	930	17.74	20240805	1829	-40.13	20240102	930	17.74	20240805	0.42	N	106240	500	79 억	116636	N	N	N	N
77	20241018	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1095	1	2	0.09	24398628	22502	168.67	1094	1099	1076	1422	766	1094	1084.29	0.73	-1172	1102	1097	1089	1084	1076	1100	1087	80	328	500	760	1	1	15923057	174	-4.68	0.19	12	0.14	-234.00	5737.00	1829	20240102	-40.13	930	20240805	17.74	1829	-40.13	20240102	930	17.74	20240805	1829	-40.13	20240102	930	17.74	20240805	0.42	N	106240	500	79 억	116636	N	N	N	N
78	20241018	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1095	1	2	0.09	24382267	22487	168.56	1094	1099	1076	1422	766	1094	1084.28	0.73	-1178	1102	1097	1089	1084	1076	1100	1087	80	328	500	760	1	1	15923057	174	-4.68	0.19	12	0.14	-234.00	5737.00	1829	20240102	-40.13	930	20240805	17.74	1829	-40.13	20240102	930	17.74	20240805	1829	-40.13	20240102	930	17.74	20240805	0.42	N	106240	500	79 억	116636	N	N	N	N
79	20241018	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1082	-12	5	-1.10	11489820	10543	79.03	1094	1099	1076	1422	766	1094	1089.81	0.73	-271	1102	1097	1089	1084	1076	1100	1087	80	328	500	760	1	1	15923057	172	-4.62	0.19	12	0.07	-234.00	5737.00	1829	20240102	-40.84	930	20240805	16.34	1829	-40.84	20240102	930	16.34	20240805	1829	-40.84	20240102	930	16.34	20240805	0.42	N	106240	500	79 억	116636	N	N	N	N
80	20241018	090809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1099	5	2	0.46	3290468	3007	22.54	1094	1099	1094	1422	766	1094	1094.27	0.73	-428	1102	1097	1089	1084	1076	1100	1087	80	328	500	760	1	1	15923057	175	-4.70	0.19	12	0.02	-234.00	5737.00	1829	20240102	-39.91	930	20240805	18.17	1829	-39.91	20240102	930	18.17	20240805	1829	-39.91	20240102	930	18.17	20240805	0.42	N	106240	500	79 억	116636	N	N	N	N
81	20241017	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1094	5	2	0.46	14552195	13341	79.90	1089	1094	1081	1415	763	1089	1090.79	0.74	-1436	1117	1103	1096	1082	1075	1099	1078	80	326	500	760	1	1	15923057	174	-4.68	0.19	12	0.08	-234.00	5737.00	1848	20231010	-40.80	930	20240805	17.63	1829	-40.19	20240102	930	17.63	20240805	1829	-40.19	20240102	930	17.63	20240805	0.42	N	106240	500	79 억	118074	N	N	N	N
82	20241017	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1089	0	3	0.00	9532078	8751	52.41	1089	1094	1081	1415	763	1089	1089.26	0.74	-1287	1117	1103	1096	1082	1075	1099	1078	80	326	500	760	1	1	15923057	173	-4.65	0.19	12	0.05	-234.00	5737.00	1848	20231010	-41.07	930	20240805	17.10	1829	-40.46	20240102	930	17.10	20240805	1829	-40.46	20240102	930	17.10	20240805	0.42	N	106240	500	79 억	118074	N	N	N	N
83	20241017	140811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1088	-1	5	-0.09	9035968	8295	49.68	1089	1094	1081	1415	763	1089	1089.33	0.74	-861	1117	1103	1096	1082	1075	1099	1078	80	326	500	760	1	1	15923057	173	-4.65	0.19	12	0.05	-234.00	5737.00	1848	20231010	-41.13	930	20240805	16.99	1829	-40.51	20240102	930	16.99	20240805	1829	-40.51	20240102	930	16.99	20240805	0.42	N	106240	500	79 억	118074	N	N	N	N
84	20241017	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1088	-1	5	-0.09	8893428	8164	48.90	1089	1094	1081	1415	763	1089	1089.35	0.74	-860	1117	1103	1096	1082	1075	1099	1078	80	326	500	760	1	1	15923057	173	-4.65	0.19	12	0.05	-234.00	5737.00	1848	20231010	-41.13	930	20240805	16.99	1829	-40.51	20240102	930	16.99	20240805	1829	-40.51	20240102	930	16.99	20240805	0.42	N	106240	500	79 억	118074	N	N	N	N
85	20241017	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1087	-2	5	-0.18	8843302	8118	48.62	1089	1094	1081	1415	763	1089	1089.34	0.74	-843	1117	1103	1096	1082	1075	1099	1078	80	326	500	760	1	1	15923057	173	-4.65	0.19	12	0.05	-234.00	5737.00	1848	20231010	-41.18	930	20240805	16.88	1829	-40.57	20240102	930	16.88	20240805	1829	-40.57	20240102	930	16.88	20240805	0.42	N	106240	500	79 억	118074	N	N	N	N
86	20241017	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1094	5	2	0.46	5775401	5306	31.78	1089	1094	1081	1415	763	1089	1088.47	0.74	-449	1117	1103	1096	1082	1075	1099	1078	80	326	500	760	1	1	15923057	174	-4.68	0.19	12	0.03	-234.00	5737.00	1848	20231010	-40.80	930	20240805	17.63	1829	-40.19	20240102	930	17.63	20240805	1829	-40.19	20240102	930	17.63	20240805	0.42	N	106240	500	79 억	118074	N	N	N	N
87	20241017	100809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1093	4	2	0.37	5514343	5067	30.35	1089	1094	1081	1415	763	1089	1088.29	0.74	-302	1117	1103	1096	1082	1075	1099	1078	80	326	500	760	1	1	15923057	174	-4.67	0.19	12	0.03	-234.00	5737.00	1848	20231010	-40.85	930	20240805	17.53	1829	-40.24	20240102	930	17.53	20240805	1829	-40.24	20240102	930	17.53	20240805	0.42	N	106240	500	79 억	118074	N	N	N	N
88	20241017	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1081	-8	5	-0.73	5241565	4816	28.84	1089	1094	1081	1415	763	1089	1088.36	0.74	-307	1117	1103	1096	1082	1075	1099	1078	80	326	500	760	1	1	15923057	172	-4.62	0.19	12	0.03	-234.00	5737.00	1848	20231010	-41.50	930	20240805	16.24	1829	-40.90	20240102	930	16.24	20240805	1829	-40.90	20240102	930	16.24	20240805	0.42	N	106240	500	79 억	118074	N	N	N	N
89	20241016	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1089	-13	5	-1.18	18343254	16697	68.75	1102	1110	1089	1432	772	1102	1098.60	0.75	-1995	1132	1116	1103	1087	1074	1110	1081	80	330	500	770	1	1	15923057	173	-4.65	0.19	12	0.10	-234.00	5737.00	1848	20231010	-41.07	930	20240805	17.10	1829	-40.46	20240102	930	17.10	20240805	1829	-40.46	20240102	930	17.10	20240805	0.42	N	106240	500	79 억	120070	N	N	N	N
90	20241016	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1100	-2	5	-0.18	17864024	16257	66.94	1102	1110	1090	1432	772	1102	1098.85	0.75	-1994	1132	1116	1103	1087	1074	1110	1081	80	330	500	770	1	1	15923057	175	-4.70	0.19	12	0.10	-234.00	5737.00	1848	20231010	-40.48	930	20240805	18.28	1829	-39.86	20240102	930	18.28	20240805	1829	-39.86	20240102	930	18.28	20240805	0.42	N	106240	500	79 억	120070	N	N	N	N
91	20241016	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1092	-10	5	-0.91	13221211	12001	49.42	1102	1110	1091	1432	772	1102	1101.68	0.75	-2423	1132	1116	1103	1087	1074	1110	1081	80	330	500	770	1	1	15923057	174	-4.67	0.19	12	0.08	-234.00	5737.00	1848	20231010	-40.91	930	20240805	17.42	1829	-40.30	20240102	930	17.42	20240805	1829	-40.30	20240102	930	17.42	20240805	0.42	N	106240	500	79 억	120070	N	N	N	N
92	20241016	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1096	-6	5	-0.54	12942035	11746	48.37	1102	1110	1091	1432	772	1102	1101.82	0.75	-2418	1132	1116	1103	1087	1074	1110	1081	80	330	500	770	1	1	15923057	175	-4.68	0.19	12	0.07	-234.00	5737.00	1848	20231010	-40.69	930	20240805	17.85	1829	-40.08	20240102	930	17.85	20240805	1829	-40.08	20240102	930	17.85	20240805	0.42	N	106240	500	79 억	120070	N	N	N	N
93	20241016	120802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1100	-2	5	-0.18	10714261	9727	40.05	1102	1105	1091	1432	772	1102	1101.50	0.75	-2272	1132	1116	1103	1087	1074	1110	1081	80	330	500	770	1	1	15923057	175	-4.70	0.19	12	0.06	-234.00	5737.00	1848	20231010	-40.48	930	20240805	18.28	1829	-39.86	20240102	930	18.28	20240805	1829	-39.86	20240102	930	18.28	20240805	0.42	N	106240	500	79 억	120070	N	N	N	N
94	20241016	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1102	0	3	0.00	10534338	9563	39.38	1102	1105	1091	1432	772	1102	1101.57	0.75	-2283	1132	1116	1103	1087	1074	1110	1081	80	330	500	770	1	1	15923057	175	-4.71	0.19	12	0.06	-234.00	5737.00	1848	20231010	-40.37	930	20240805	18.49	1829	-39.75	20240102	930	18.49	20240805	1829	-39.75	20240102	930	18.49	20240805	0.42	N	106240	500	79 억	120070	N	N	N	N
95	20241016	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1091	-11	5	-1.00	4984099	4529	18.65	1102	1105	1091	1432	772	1102	1100.49	0.75	-2277	1132	1116	1103	1087	1074	1110	1081	80	330	500	770	1	1	15923057	174	-4.66	0.19	12	0.03	-234.00	5737.00	1848	20231010	-40.96	930	20240805	17.31	1829	-40.35	20240102	930	17.31	20240805	1829	-40.35	20240102	930	17.31	20240805	0.42	N	106240	500	79 억	120070	N	N	N	N
96	20241016	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1101	-1	5	-0.09	3909266	3550	14.62	1102	1105	1094	1432	772	1102	1101.20	0.75	-1874	1132	1116	1103	1087	1074	1110	1081	80	330	500	770	1	1	15923057	175	-4.71	0.19	12	0.02	-234.00	5737.00	1848	20231010	-40.42	930	20240805	18.39	1829	-39.80	20240102	930	18.39	20240805	1829	-39.80	20240102	930	18.39	20240805	0.42	N	106240	500	79 억	120070	N	N	N	N
97	20241015	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1102	4	2	0.36	26625420	24198	35.95	1118	1119	1090	1427	769	1098	1100.31	0.76	-1639	1160	1128	1112	1080	1064	1121	1073	80	329	500	760	1	1	15923057	175	-4.71	0.19	12	0.15	-234.00	5737.00	1848	20231010	-40.37	930	20240805	18.49	1829	-39.75	20240102	930	18.49	20240805	1829	-39.75	20240102	930	18.49	20240805	0.42	N	106240	500	79 억	121714	N	N	N	N
98	20241015	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1100	2	2	0.18	25272609	22970	34.12	1118	1119	1090	1427	769	1098	1100.24	0.76	-1567	1160	1128	1112	1080	1064	1121	1073	80	329	500	760	1	1	15923057	175	-4.70	0.19	12	0.14	-234.00	5737.00	1848	20231010	-40.48	930	20240805	18.28	1829	-39.86	20240102	930	18.28	20240805	1829	-39.86	20240102	930	18.28	20240805	0.42	N	106240	500	79 억	121714	N	N	N	N
99	20241015	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1096	-2	5	-0.18	22932669	20831	30.95	1118	1119	1096	1427	769	1098	1100.89	0.76	-1369	1160	1128	1112	1080	1064	1121	1073	80	329	500	760	1	1	15923057	175	-4.68	0.19	12	0.13	-234.00	5737.00	1848	20231010	-40.69	930	20240805	17.85	1829	-40.08	20240102	930	17.85	20240805	1829	-40.08	20240102	930	17.85	20240805	0.42	N	106240	500	79 억	121714	N	N	N	N
100	20241015	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1097	-1	5	-0.09	20181393	18326	27.22	1118	1119	1096	1427	769	1098	1101.24	0.76	-1293	1160	1128	1112	1080	1064	1121	1073	80	329	500	760	1	1	15923057	175	-4.69	0.19	12	0.12	-234.00	5737.00	1848	20231010	-40.64	930	20240805	17.96	1829	-40.02	20240102	930	17.96	20240805	1829	-40.02	20240102	930	17.96	20240805	0.42	N	106240	500	79 억	121714	N	N	N	N
101	20241015	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1102	4	2	0.36	18334387	16643	24.72	1118	1119	1096	1427	769	1098	1101.63	0.76	-1289	1160	1128	1112	1080	1064	1121	1073	80	329	500	760	1	1	15923057	175	-4.71	0.19	12	0.10	-234.00	5737.00	1848	20231010	-40.37	930	20240805	18.49	1829	-39.75	20240102	930	18.49	20240805	1829	-39.75	20240102	930	18.49	20240805	0.42	N	106240	500	79 억	121714	N	N	N	N
102	20241015	110810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1103	5	2	0.46	16124357	14638	21.75	1118	1119	1096	1427	769	1098	1101.54	0.76	-812	1160	1128	1112	1080	1064	1121	1073	80	329	500	760	1	1	15923057	176	-4.71	0.19	12	0.09	-234.00	5737.00	1848	20231010	-40.31	930	20240805	18.60	1829	-39.69	20240102	930	18.60	20240805	1829	-39.69	20240102	930	18.60	20240805	0.42	N	106240	500	79 억	121714	N	N	N	N
103	20241015	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1096	-2	5	-0.18	12231385	11102	16.49	1118	1119	1096	1427	769	1098	1101.73	0.76	-595	1160	1128	1112	1080	1064	1121	1073	80	329	500	760	1	1	15923057	175	-4.68	0.19	12	0.07	-234.00	5737.00	1848	20231010	-40.69	930	20240805	17.85	1829	-40.08	20240102	930	17.85	20240805	1829	-40.08	20240102	930	17.85	20240805	0.42	N	106240	500	79 억	121714	N	N	N	N
104	20241015	090800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1111	13	2	1.18	1091258	977	1.45	1118	1119	1109	1427	769	1098	1116.95	0.76	4	1160	1128	1112	1080	1064	1121	1073	80	329	500	760	1	1	15923057	177	-4.75	0.19	12	0.01	-234.00	5737.00	1848	20231010	-39.88	930	20240805	19.46	1829	-39.26	20240102	930	19.46	20240805	1829	-39.26	20240102	930	19.46	20240805	0.42	N	106240	500	79 억	121714	N	N	N	N
105	20241014	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1098	-26	5	-2.31	74543398	67315	365.29	1124	1144	1096	1461	787	1124	1107.21	0.77	-1368	1156	1139	1129	1112	1102	1135	1108	80	337	500	780	1	1	15923057	175	-4.69	0.19	12	0.42	-234.00	5737.00	1848	20231010	-40.58	930	20240805	18.06	1829	-39.97	20240102	930	18.06	20240805	1829	-39.97	20240102	930	18.06	20240805	0.42	N	106240	500	79 억	122697	N	N	N	N
106	20241014	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1116	-8	5	-0.71	70790795	63902	346.77	1124	1144	1096	1461	787	1124	1107.56	0.77	-1320	1156	1139	1129	1112	1102	1135	1108	80	337	500	780	1	1	15923057	178	-4.77	0.19	12	0.40	-234.00	5737.00	1848	20231010	-39.61	930	20240805	20.00	1829	-38.98	20240102	930	20.00	20240805	1829	-38.98	20240102	930	20.00	20240805	0.42	N	106240	500	79 억	122697	N	N	N	N
107	20241014	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1102	-22	5	-1.96	51010906	45976	249.49	1124	1144	1101	1461	787	1124	1109.21	0.77	3753	1156	1139	1129	1112	1102	1135	1108	80	337	500	780	1	1	15923057	175	-4.71	0.19	12	0.29	-234.00	5737.00	1848	20231010	-40.37	930	20240805	18.49	1829	-39.75	20240102	930	18.49	20240805	1829	-39.75	20240102	930	18.49	20240805	0.42	N	106240	500	79 억	122697	N	N	N	N
108	20241014	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1105	-19	5	-1.69	46578282	41956	227.68	1124	1144	1101	1461	787	1124	1109.86	0.77	5103	1156	1139	1129	1112	1102	1135	1108	80	337	500	780	1	1	15923057	176	-4.72	0.19	12	0.26	-234.00	5737.00	1848	20231010	-40.21	930	20240805	18.82	1829	-39.58	20240102	930	18.82	20240805	1829	-39.58	20240102	930	18.82	20240805	0.42	N	106240	500	79 억	122697	N	N	N	N
109	20241014	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1104	-20	5	-1.78	44582536	40149	217.87	1124	1144	1101	1461	787	1124	1110.11	0.77	5154	1156	1139	1129	1112	1102	1135	1108	80	337	500	780	1	1	15923057	176	-4.72	0.19	12	0.25	-234.00	5737.00	1848	20231010	-40.26	930	20240805	18.71	1829	-39.64	20240102	930	18.71	20240805	1829	-39.64	20240102	930	18.71	20240805	0.42	N	106240	500	79 억	122697	N	N	N	N
110	20241014	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1103	-21	5	-1.87	43796245	39437	214.01	1124	1144	1101	1461	787	1124	1110.21	0.77	5145	1156	1139	1129	1112	1102	1135	1108	80	337	500	780	1	1	15923057	176	-4.71	0.19	12	0.25	-234.00	5737.00	1848	20231010	-40.31	930	20240805	18.60	1829	-39.69	20240102	930	18.60	20240805	1829	-39.69	20240102	930	18.60	20240805	0.42	N	106240	500	79 억	122697	N	N	N	N
111	20241014	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1102	-22	5	-1.96	39266551	35351	191.83	1124	1144	1102	1461	787	1124	1110.41	0.77	6930	1156	1139	1129	1112	1102	1135	1108	80	337	500	780	1	1	15923057	175	-4.71	0.19	12	0.22	-234.00	5737.00	1848	20231010	-40.37	930	20240805	18.49	1829	-39.75	20240102	930	18.49	20240805	1829	-39.75	20240102	930	18.49	20240805	0.42	N	106240	500	79 억	122697	N	N	N	N
112	20241014	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1122	-2	5	-0.18	6572695	5851	31.75	1124	1140	1117	1461	787	1124	1123.22	0.77	159	1156	1139	1129	1112	1102	1135	1108	80	337	500	780	1	1	15923057	179	-4.79	0.20	12	0.04	-234.00	5737.00	1848	20231010	-39.29	930	20240805	20.65	1829	-38.66	20240102	930	20.65	20240805	1829	-38.66	20240102	930	20.65	20240805	0.42	N	106240	500	79 억	122697	N	N	N	N
113	20241011	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1124	-15	5	-1.32	20782696	18428	161.93	1139	1146	1119	1480	798	1139	1127.78	0.78	-1848	1160	1149	1136	1125	1112	1155	1131	80	341	500	790	1	1	15923057	179	-4.80	0.20	12	0.12	-234.00	5737.00	1848	20231010	-39.18	930	20240805	20.86	1829	-38.55	20240102	930	20.86	20240805	1829	-38.55	20240102	930	20.86	20240805	0.42	N	106240	500	79 억	124548	N	N	N	N
114	20241011	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1126	-13	5	-1.14	19807991	17561	154.31	1139	1146	1119	1480	798	1139	1127.95	0.78	-1753	1160	1149	1136	1125	1112	1155	1131	80	341	500	790	1	1	15923057	179	-4.81	0.20	12	0.11	-234.00	5737.00	1848	20231010	-39.07	930	20240805	21.08	1829	-38.44	20240102	930	21.08	20240805	1829	-38.44	20240102	930	21.08	20240805	0.42	N	106240	500	79 억	124548	N	N	N	N
115	20241011	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1126	-13	5	-1.14	19563160	17343	152.40	1139	1146	1119	1480	798	1139	1128.01	0.78	-1782	1160	1149	1136	1125	1112	1155	1131	80	341	500	790	1	1	15923057	179	-4.81	0.20	12	0.11	-234.00	5737.00	1848	20231010	-39.07	930	20240805	21.08	1829	-38.44	20240102	930	21.08	20240805	1829	-38.44	20240102	930	21.08	20240805	0.42	N	106240	500	79 억	124548	N	N	N	N
116	20241011	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1123	-16	5	-1.40	14475951	12808	112.55	1139	1146	1119	1480	798	1139	1130.23	0.78	-1337	1160	1149	1136	1125	1112	1155	1131	80	341	500	790	1	1	15923057	179	-4.80	0.20	12	0.08	-234.00	5737.00	1848	20231010	-39.23	930	20240805	20.75	1829	-38.60	20240102	930	20.75	20240805	1829	-38.60	20240102	930	20.75	20240805	0.42	N	106240	500	79 억	124548	N	N	N	N
117	20241011	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	-7	5	-0.61	6142997	5399	47.44	1139	1146	1132	1480	798	1139	1137.80	0.78	-1024	1160	1149	1136	1125	1112	1155	1131	80	341	500	790	1	1	15923057	180	-4.84	0.20	12	0.03	-234.00	5737.00	1848	20231010	-38.74	930	20240805	21.72	1829	-38.11	20240102	930	21.72	20240805	1829	-38.11	20240102	930	21.72	20240805	0.42	N	106240	500	79 억	124548	N	N	N	N
118	20241011	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1135	-4	5	-0.35	4593176	4033	35.44	1139	1146	1134	1480	798	1139	1138.90	0.78	-861	1160	1149	1136	1125	1112	1155	1131	80	341	500	790	1	1	15923057	181	-4.85	0.20	12	0.03	-234.00	5737.00	1848	20231010	-38.58	930	20240805	22.04	1829	-37.94	20240102	930	22.04	20240805	1829	-37.94	20240102	930	22.04	20240805	0.42	N	106240	500	79 억	124548	N	N	N	N
119	20241011	100748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1137	-2	5	-0.18	4178446	3668	32.23	1139	1146	1134	1480	798	1139	1139.16	0.78	-522	1160	1149	1136	1125	1112	1155	1131	80	341	500	790	1	1	15923057	181	-4.86	0.20	12	0.02	-234.00	5737.00	1848	20231010	-38.47	930	20240805	22.26	1829	-37.83	20240102	930	22.26	20240805	1829	-37.83	20240102	930	22.26	20240805	0.42	N	106240	500	79 억	124548	N	N	N	N
120	20241011	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1142	3	2	0.26	3525365	3095	27.20	1139	1142	1139	1480	798	1139	1139.05	0.78	-165	1160	1149	1136	1125	1112	1155	1131	80	341	500	790	1	1	15923057	182	-4.88	0.20	12	0.02	-234.00	5737.00	1848	20231010	-38.20	930	20240805	22.80	1829	-37.56	20240102	930	22.80	20240805	1829	-37.56	20240102	930	22.80	20240805	0.42	N	106240	500	79 억	124548	N	N	N	N
121	20241010	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	11	2	0.98	12883156	11380	148.91	1128	1147	1123	1466	790	1128	1132.09	0.78	-179	1151	1139	1132	1120	1113	1136	1117	80	338	500	780	1	1	15923057	181	-4.87	0.20	12	0.07	-234.00	5737.00	1848	20231010	-38.37	930	20240805	22.47	1829	-37.73	20240102	930	22.47	20240805	1848	-38.37	20231010	930	22.47	20240805	0.42	N	106240	500	79 억	124731	N	N	N	N
122	20241010	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1141	13	2	1.15	12755588	11268	147.45	1128	1147	1123	1466	790	1128	1132.02	0.78	-132	1151	1139	1132	1120	1113	1136	1117	80	338	500	780	1	1	15923057	182	-4.88	0.20	12	0.07	-234.00	5737.00	1848	20231010	-38.26	930	20240805	22.69	1829	-37.62	20240102	930	22.69	20240805	1848	-38.26	20231010	930	22.69	20240805	0.42	N	106240	500	79 억	124731	N	N	N	N
123	20241010	140806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1141	13	2	1.15	11451501	10114	132.35	1128	1147	1128	1466	790	1128	1132.24	0.78	-137	1151	1139	1132	1120	1113	1136	1117	80	338	500	780	1	1	15923057	182	-4.88	0.20	12	0.06	-234.00	5737.00	1848	20231010	-38.26	930	20240805	22.69	1829	-37.62	20240102	930	22.69	20240805	1848	-38.26	20231010	930	22.69	20240805	0.42	N	106240	500	79 억	124731	N	N	N	N
124	20241010	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1141	13	2	1.15	9251975	8168	106.88	1128	1147	1128	1466	790	1128	1132.71	0.78	-451	1151	1139	1132	1120	1113	1136	1117	80	338	500	780	1	1	15923057	182	-4.88	0.20	12	0.05	-234.00	5737.00	1848	20231010	-38.26	930	20240805	22.69	1829	-37.62	20240102	930	22.69	20240805	1848	-38.26	20231010	930	22.69	20240805	0.42	N	106240	500	79 억	124731	N	N	N	N
125	20241010	120805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1131	3	2	0.27	9156652	8084	105.78	1128	1147	1128	1466	790	1128	1132.69	0.78	-451	1151	1139	1132	1120	1113	1136	1117	80	338	500	780	1	1	15923057	180	-4.83	0.20	12	0.05	-234.00	5737.00	1848	20231010	-38.80	930	20240805	21.61	1829	-38.16	20240102	930	21.61	20240805	1848	-38.80	20231010	930	21.61	20240805	0.42	N	106240	500	79 억	124731	N	N	N	N
126	20241010	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	12	2	1.06	8910346	7868	102.96	1128	1147	1128	1466	790	1128	1132.48	0.78	-453	1151	1139	1132	1120	1113	1136	1117	80	338	500	780	1	1	15923057	182	-4.87	0.20	12	0.05	-234.00	5737.00	1848	20231010	-38.31	930	20240805	22.58	1829	-37.67	20240102	930	22.58	20240805	1848	-38.31	20231010	930	22.58	20240805	0.42	N	106240	500	79 억	124731	N	N	N	N
127	20241010	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1141	13	2	1.15	8894377	7854	102.77	1128	1147	1128	1466	790	1128	1132.46	0.78	-455	1151	1139	1132	1120	1113	1136	1117	80	338	500	780	1	1	15923057	182	-4.88	0.20	12	0.05	-234.00	5737.00	1848	20231010	-38.26	930	20240805	22.69	1829	-37.62	20240102	930	22.69	20240805	1848	-38.26	20231010	930	22.69	20240805	0.42	N	106240	500	79 억	124731	N	N	N	N
128	20241010	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1146	18	2	1.60	7593213	6713	87.84	1128	1147	1128	1466	790	1128	1131.12	0.78	-334	1151	1139	1132	1120	1113	1136	1117	80	338	500	780	1	1	15923057	182	-4.90	0.20	12	0.04	-234.00	5737.00	1848	20231010	-37.99	930	20240805	23.23	1829	-37.34	20240102	930	23.23	20240805	1848	-37.99	20231010	930	23.23	20240805	0.42	N	106240	500	79 억	124731	N	N	N	N
129	20241008	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1128	-16	5	-1.40	8667516	7642	28.95	1135	1144	1125	1487	801	1144	1134.19	0.79	-1568	1158	1150	1137	1129	1116	1155	1134	80	343	500	800	1	1	15923057	180	-4.82	0.20	12	0.05	-234.00	5737.00	1848	20231010	-38.96	930	20240805	21.29	1829	-38.33	20240102	930	21.29	20240805	1848	-38.96	20231010	930	21.29	20240805	0.42	N	106240	500	79 억	126302	N	N	N	N
130	20241008	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1144	0	3	0.00	8283293	7302	27.67	1135	1144	1125	1487	801	1144	1134.39	0.79	-1521	1158	1150	1137	1129	1116	1155	1134	80	343	500	800	1	1	15923057	182	-4.89	0.20	12	0.05	-234.00	5737.00	1848	20231010	-38.10	930	20240805	23.01	1829	-37.45	20240102	930	23.01	20240805	1848	-38.10	20231010	930	23.01	20240805	0.42	N	106240	500	79 억	126302	N	N	N	N
131	20241008	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	-4	5	-0.35	6543653	5777	21.89	1135	1144	1125	1487	801	1144	1132.71	0.79	-804	1158	1150	1137	1129	1116	1155	1134	80	343	500	800	1	1	15923057	182	-4.87	0.20	12	0.04	-234.00	5737.00	1848	20231010	-38.31	930	20240805	22.58	1829	-37.67	20240102	930	22.58	20240805	1848	-38.31	20231010	930	22.58	20240805	0.42	N	106240	500	79 억	126302	N	N	N	N
132	20241008	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1130	-14	5	-1.22	5971845	5275	19.99	1135	1144	1125	1487	801	1144	1132.10	0.79	-642	1158	1150	1137	1129	1116	1155	1134	80	343	500	800	1	1	15923057	180	-4.83	0.20	12	0.03	-234.00	5737.00	1848	20231010	-38.85	930	20240805	21.51	1829	-38.22	20240102	930	21.51	20240805	1848	-38.85	20231010	930	21.51	20240805	0.42	N	106240	500	79 억	126302	N	N	N	N
133	20241008	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1130	-14	5	-1.22	4866972	4297	16.28	1135	1144	1125	1487	801	1144	1132.64	0.79	-622	1158	1150	1137	1129	1116	1155	1134	80	343	500	800	1	1	15923057	180	-4.83	0.20	12	0.03	-234.00	5737.00	1848	20231010	-38.85	930	20240805	21.51	1829	-38.22	20240102	930	21.51	20240805	1848	-38.85	20231010	930	21.51	20240805	0.42	N	106240	500	79 억	126302	N	N	N	N
134	20241008	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1136	-8	5	-0.70	2853404	2515	9.53	1135	1144	1125	1487	801	1144	1134.55	0.79	-540	1158	1150	1137	1129	1116	1155	1134	80	343	500	800	1	1	15923057	181	-4.85	0.20	12	0.02	-234.00	5737.00	1848	20231010	-38.53	930	20240805	22.15	1829	-37.89	20240102	930	22.15	20240805	1848	-38.53	20231010	930	22.15	20240805	0.42	N	106240	500	79 억	126302	N	N	N	N
135	20241008	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1137	-7	5	-0.61	2747995	2422	9.18	1135	1144	1125	1487	801	1144	1134.60	0.79	-523	1158	1150	1137	1129	1116	1155	1134	80	343	500	800	1	1	15923057	181	-4.86	0.20	12	0.02	-234.00	5737.00	1848	20231010	-38.47	930	20240805	22.26	1829	-37.83	20240102	930	22.26	20240805	1848	-38.47	20231010	930	22.26	20240805	0.42	N	106240	500	79 억	126302	N	N	N	N
136	20241008	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1144	0	3	0.00	1574876	1384	5.24	1135	1144	1135	1487	801	1144	1137.92	0.79	-541	1158	1150	1137	1129	1116	1155	1134	80	343	500	800	1	1	15923057	182	-4.89	0.20	12	0.01	-234.00	5737.00	1848	20231010	-38.10	930	20240805	23.01	1829	-37.45	20240102	930	23.01	20240805	1848	-38.10	20231010	930	23.01	20240805	0.42	N	106240	500	79 억	126302	N	N	N	N
137	20241007	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1144	11	2	0.97	29859167	26393	127.69	1133	1145	1124	1472	794	1133	1131.33	0.80	-1420	1157	1145	1134	1122	1111	1151	1128	80	339	500	790	1	1	15923057	182	-4.89	0.20	12	0.17	-234.00	5737.00	1848	20231010	-38.10	930	20240805	23.01	1829	-37.45	20240102	930	23.01	20240805	1848	-38.10	20231010	930	23.01	20240805	0.42	N	106240	500	79 억	127724	N	N	N	N
138	20241007	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1145	12	2	1.06	28203975	24935	120.63	1133	1145	1124	1472	794	1133	1131.10	0.80	-1191	1157	1145	1134	1122	1111	1151	1128	80	339	500	790	1	1	15923057	182	-4.89	0.20	12	0.16	-234.00	5737.00	1848	20231010	-38.04	930	20240805	23.12	1829	-37.40	20240102	930	23.12	20240805	1848	-38.04	20231010	930	23.12	20240805	0.42	N	106240	500	79 억	127724	N	N	N	N
139	20241007	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	0	3	0.00	16754475	14829	71.74	1133	1133	1124	1472	794	1133	1129.85	0.80	-989	1157	1145	1134	1122	1111	1151	1128	80	339	500	790	1	1	15923057	180	-4.84	0.20	12	0.09	-234.00	5737.00	1848	20231010	-38.69	930	20240805	21.83	1829	-38.05	20240102	930	21.83	20240805	1848	-38.69	20231010	930	21.83	20240805	0.42	N	106240	500	79 억	127724	N	N	N	N
140	20241007	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	-1	5	-0.09	15837930	14020	67.83	1133	1133	1124	1472	794	1133	1129.67	0.80	-968	1157	1145	1134	1122	1111	1151	1128	80	339	500	790	1	1	15923057	180	-4.84	0.20	12	0.09	-234.00	5737.00	1848	20231010	-38.74	930	20240805	21.72	1829	-38.11	20240102	930	21.72	20240805	1848	-38.74	20231010	930	21.72	20240805	0.42	N	106240	500	79 억	127724	N	N	N	N
141	20241007	120810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1126	-7	5	-0.62	14153808	12526	60.60	1133	1133	1124	1472	794	1133	1129.95	0.80	-599	1157	1145	1134	1122	1111	1151	1128	80	339	500	790	1	1	15923057	179	-4.81	0.20	12	0.08	-234.00	5737.00	1848	20231010	-39.07	930	20240805	21.08	1829	-38.44	20240102	930	21.08	20240805	1848	-39.07	20231010	930	21.08	20240805	0.42	N	106240	500	79 억	127724	N	N	N	N
142	20241007	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	0	3	0.00	13392505	11850	57.33	1133	1133	1124	1472	794	1133	1130.17	0.80	-542	1157	1145	1134	1122	1111	1151	1128	80	339	500	790	1	1	15923057	180	-4.84	0.20	12	0.07	-234.00	5737.00	1848	20231010	-38.69	930	20240805	21.83	1829	-38.05	20240102	930	21.83	20240805	1848	-38.69	20231010	930	21.83	20240805	0.42	N	106240	500	79 억	127724	N	N	N	N
143	20241007	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	-1	5	-0.09	7944628	7021	33.97	1133	1133	1124	1472	794	1133	1131.55	0.80	-318	1157	1145	1134	1122	1111	1151	1128	80	339	500	790	1	1	15923057	180	-4.84	0.20	12	0.04	-234.00	5737.00	1848	20231010	-38.74	930	20240805	21.72	1829	-38.11	20240102	930	21.72	20240805	1848	-38.74	20231010	930	21.72	20240805	0.42	N	106240	500	79 억	127724	N	N	N	N
144	20241007	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	-1	5	-0.09	3885786	3430	16.59	1133	1133	1124	1472	794	1133	1132.88	0.80	-235	1157	1145	1134	1122	1111	1151	1128	80	339	500	790	1	1	15923057	180	-4.84	0.20	12	0.02	-234.00	5737.00	1848	20231010	-38.74	930	20240805	21.72	1829	-38.11	20240102	930	21.72	20240805	1848	-38.74	20231010	930	21.72	20240805	0.42	N	106240	500	79 억	127724	N	N	N	N
145	20241004	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	8	2	0.71	23317913	20670	65.07	1125	1146	1123	1462	788	1125	1128.10	0.80	-448	1171	1148	1130	1107	1089	1139	1098	80	337	500	780	1	1	15923057	180	-4.84	0.20	12	0.13	-234.00	5737.00	1896	20230921	-40.24	930	20240805	21.83	1829	-38.05	20240102	930	21.83	20240805	1848	-38.69	20231010	930	21.83	20240805	0.42	N	106240	500	79 억	128173	N	N	N	N
146	20241004	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1123	-2	5	-0.18	22688028	20112	63.31	1125	1146	1123	1462	788	1125	1128.08	0.80	-433	1171	1148	1130	1107	1089	1139	1098	80	337	500	780	1	1	15923057	179	-4.80	0.20	12	0.13	-234.00	5737.00	1896	20230921	-40.77	930	20240805	20.75	1829	-38.60	20240102	930	20.75	20240805	1848	-39.23	20231010	930	20.75	20240805	0.42	N	106240	500	79 억	128173	N	N	N	N
147	20241004	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	8	2	0.71	17522632	15527	48.88	1125	1146	1125	1462	788	1125	1128.53	0.80	-352	1171	1148	1130	1107	1089	1139	1098	80	337	500	780	1	1	15923057	180	-4.84	0.20	12	0.10	-234.00	5737.00	1896	20230921	-40.24	930	20240805	21.83	1829	-38.05	20240102	930	21.83	20240805	1848	-38.69	20231010	930	21.83	20240805	0.42	N	106240	500	79 억	128173	N	N	N	N
148	20241004	130710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	8	2	0.71	16181654	14340	45.14	1125	1146	1125	1462	788	1125	1128.43	0.80	-222	1171	1148	1130	1107	1089	1139	1098	80	337	500	780	1	1	15923057	180	-4.84	0.20	12	0.09	-234.00	5737.00	1896	20230921	-40.24	930	20240805	21.83	1829	-38.05	20240102	930	21.83	20240805	1848	-38.69	20231010	930	21.83	20240805	0.42	N	106240	500	79 억	128173	N	N	N	N
149	20241004	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1131	6	2	0.53	11524314	10212	32.15	1125	1146	1125	1462	788	1125	1128.51	0.80	-310	1171	1148	1130	1107	1089	1139	1098	80	337	500	780	1	1	15923057	180	-4.83	0.20	12	0.06	-234.00	5737.00	1896	20230921	-40.35	930	20240805	21.61	1829	-38.16	20240102	930	21.61	20240805	1848	-38.80	20231010	930	21.61	20240805	0.42	N	106240	500	79 억	128173	N	N	N	N
150	20241004	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1135	10	2	0.89	10734209	9512	29.94	1125	1146	1125	1462	788	1125	1128.49	0.80	-282	1171	1148	1130	1107	1089	1139	1098	80	337	500	780	1	1	15923057	181	-4.85	0.20	12	0.06	-234.00	5737.00	1896	20230921	-40.14	930	20240805	22.04	1829	-37.94	20240102	930	22.04	20240805	1848	-38.58	20231010	930	22.04	20240805	0.42	N	106240	500	79 억	128173	N	N	N	N
151	20241004	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1143	18	2	1.60	10390198	9210	28.99	1125	1146	1125	1462	788	1125	1128.14	0.80	-161	1171	1148	1130	1107	1089	1139	1098	80	337	500	780	1	1	15923057	182	-4.88	0.20	12	0.06	-234.00	5737.00	1896	20230921	-39.72	930	20240805	22.90	1829	-37.51	20240102	930	22.90	20240805	1848	-38.15	20231010	930	22.90	20240805	0.42	N	106240	500	79 억	128173	N	N	N	N
152	20241004	090706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1146	21	2	1.87	1663863	1478	4.65	1125	1146	1125	1462	788	1125	1125.75	0.80	274	1171	1148	1130	1107	1089	1139	1098	80	337	500	780	1	1	15923057	182	-4.90	0.20	12	0.01	-234.00	5737.00	1896	20230921	-39.56	930	20240805	23.23	1829	-37.34	20240102	930	23.23	20240805	1848	-37.99	20231010	930	23.23	20240805	0.42	N	106240	500	79 억	128173	N	N	N	N
153	20241002	160702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1125	-8	5	-0.71	35843026	31765	47.66	1132	1153	1112	1472	794	1133	1128.41	0.80	254	1175	1153	1132	1110	1089	1143	1100	80	339	500	790	1	1	15923057	179	-4.81	0.20	12	0.20	-234.00	5737.00	1903	20230920	-40.88	930	20240805	20.97	1829	-38.49	20240102	930	20.97	20240805	1848	-39.12	20231010	930	20.97	20240805	0.41	N	106240	500	79 억	127922	N	N	N	N
154	20241002	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1131	-2	5	-0.18	34129459	30242	45.37	1132	1153	1112	1472	794	1133	1128.55	0.80	664	1175	1153	1132	1110	1089	1143	1100	80	339	500	790	1	1	15923057	180	-4.83	0.20	12	0.19	-234.00	5737.00	1903	20230920	-40.57	930	20240805	21.61	1829	-38.16	20240102	930	21.61	20240805	1848	-38.80	20231010	930	21.61	20240805	0.41	N	106240	500	79 억	127922	N	N	N	N
155	20241002	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	-1	5	-0.09	30059441	26646	39.98	1132	1153	1112	1472	794	1133	1128.10	0.80	660	1175	1153	1132	1110	1089	1143	1100	80	339	500	790	1	1	15923057	180	-4.84	0.20	12	0.17	-234.00	5737.00	1903	20230920	-40.51	930	20240805	21.72	1829	-38.11	20240102	930	21.72	20240805	1848	-38.74	20231010	930	21.72	20240805	0.41	N	106240	500	79 억	127922	N	N	N	N
156	20241002	130703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1148	15	2	1.32	29426362	26087	39.14	1132	1153	1112	1472	794	1133	1128.01	0.80	779	1175	1153	1132	1110	1089	1143	1100	80	339	500	790	1	1	15923057	183	-4.91	0.20	12	0.16	-234.00	5737.00	1903	20230920	-39.67	930	20240805	23.44	1829	-37.23	20240102	930	23.44	20240805	1848	-37.88	20231010	930	23.44	20240805	0.41	N	106240	500	79 억	127922	N	N	N	N
157	20241002	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1135	2	2	0.18	23456327	20826	31.24	1132	1153	1112	1472	794	1133	1126.30	0.80	681	1175	1153	1132	1110	1089	1143	1100	80	339	500	790	1	1	15923057	181	-4.85	0.20	12	0.13	-234.00	5737.00	1903	20230920	-40.36	930	20240805	22.04	1829	-37.94	20240102	930	22.04	20240805	1848	-38.58	20231010	930	22.04	20240805	0.41	N	106240	500	79 억	127922	N	N	N	N
158	20241002	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1134	1	2	0.09	22489092	19979	29.97	1132	1148	1112	1472	794	1133	1125.64	0.80	471	1175	1153	1132	1110	1089	1143	1100	80	339	500	790	1	1	15923057	181	-4.85	0.20	12	0.13	-234.00	5737.00	1903	20230920	-40.41	930	20240805	21.94	1829	-38.00	20240102	930	21.94	20240805	1848	-38.64	20231010	930	21.94	20240805	0.41	N	106240	500	79 억	127922	N	N	N	N
159	20241002	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1114	-19	5	-1.68	18064736	16090	24.14	1132	1145	1112	1472	794	1133	1122.73	0.80	463	1175	1153	1132	1110	1089	1143	1100	80	339	500	790	1	1	15923057	177	-4.76	0.19	12	0.10	-234.00	5737.00	1903	20230920	-41.46	930	20240805	19.78	1829	-39.09	20240102	930	19.78	20240805	1848	-39.72	20231010	930	19.78	20240805	0.41	N	106240	500	79 억	127922	N	N	N	N
160	20241002	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1145	12	2	1.06	4812799	4248	6.37	1132	1145	1129	1472	794	1133	1132.96	0.80	-89	1175	1153	1132	1110	1089	1143	1100	80	339	500	790	1	1	15923057	182	-4.89	0.20	12	0.03	-234.00	5737.00	1903	20230920	-39.83	930	20240805	23.12	1829	-37.40	20240102	930	23.12	20240805	1848	-38.04	20231010	930	23.12	20240805	0.41	N	106240	500	79 억	127922	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History