KissMeData/376290/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-90	5	-2.85	21577890	6951	74.07	3155	3180	3060	4100	2210	3155	3104.29	69.72	-667	3251	3202	3146	3097	3041	3175	3070	88	945	500	2200	5	1	17657500	541	58.94	0.54	12	0.04	52.00	5693.00	4045	20240604	-24.23	2865	20240417	6.98	4045	-24.23	20240604	2865	6.98	20240417	4045	-24.23	20240604	2865	6.98	20240417	0.87	N	376290	500	88 억	12311299	N	N	N	N
3	20241031	151354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-65	5	-2.06	18623640	5988	63.80	3155	3180	3060	4100	2210	3155	3110.16	69.72	-341	3251	3202	3146	3097	3041	3175	3070	88	945	500	2200	5	1	17657500	546	59.42	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.87	N	376290	500	88 억	12311299	N	N	N	N
4	20241031	141350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-35	5	-1.11	11620990	3725	39.69	3155	3180	3060	4100	2210	3155	3119.73	69.72	-409	3251	3202	3146	3097	3041	3175	3070	88	945	500	2200	5	1	17657500	551	60.00	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.87	N	376290	500	88 억	12311299	N	N	N	N
5	20241031	131353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-30	5	-0.95	7615615	2439	25.99	3155	3180	3060	4100	2210	3155	3122.43	69.72	-282	3251	3202	3146	3097	3041	3175	3070	88	945	500	2200	5	1	17657500	552	60.10	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12311299	N	N	N	N
6	20241031	121348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-65	5	-2.06	6867260	2199	23.43	3155	3180	3060	4100	2210	3155	3122.90	69.72	-140	3251	3202	3146	3097	3041	3175	3070	88	945	500	2200	5	1	17657500	546	59.42	0.54	12	0.01	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.87	N	376290	500	88 억	12311299	N	N	N	N
7	20241031	111348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	0	3	0.00	2269235	718	7.65	3155	3180	3145	4100	2210	3155	3160.49	69.72	-85	3251	3202	3146	3097	3041	3175	3070	88	945	500	2200	5	1	17657500	557	60.67	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.87	N	376290	500	88 억	12311299	N	N	N	N
8	20241031	101350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	15	2	0.48	776250	246	2.62	3155	3180	3145	4100	2210	3155	3155.49	69.72	-85	3251	3202	3146	3097	3041	3175	3070	88	945	500	2200	5	1	17657500	560	60.96	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.87	N	376290	500	88 억	12311299	N	N	N	N
9	20241031	091348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-5	5	-0.16	126055	40	0.43	3155	3155	3145	4100	2210	3155	3151.38	69.72	-24	3251	3202	3146	3097	3041	3175	3070	88	945	500	2200	5	1	17657500	556	60.58	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.87	N	376290	500	88 억	12311299	N	N	N	N
10	20241030	161343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	0	3	0.00	29266805	9354	276.91	3195	3195	3090	4100	2210	3155	3128.80	69.73	-716	3235	3195	3150	3110	3065	3172	3087	88	945	500	2200	5	1	17657500	557	60.67	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.87	N	376290	500	88 억	12312015	N	N	N	N
11	20241030	151417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-60	5	-1.90	22275360	7126	210.95	3195	3195	3090	4100	2210	3155	3125.93	69.73	-38	3235	3195	3150	3110	3065	3172	3087	88	945	500	2200	5	1	17657500	546	59.52	0.54	12	0.04	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.87	N	376290	500	88 억	12312015	N	N	N	N
12	20241030	141352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-35	5	-1.11	12063230	3836	113.56	3195	3195	3105	4100	2210	3155	3144.74	69.73	-327	3235	3195	3150	3110	3065	3172	3087	88	945	500	2200	5	1	17657500	551	60.00	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.87	N	376290	500	88 억	12312015	N	N	N	N
13	20241030	131358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	10	2	0.32	7542965	2388	70.69	3195	3195	3145	4100	2210	3155	3158.70	69.73	-189	3235	3195	3150	3110	3065	3172	3087	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.87	N	376290	500	88 억	12312015	N	N	N	N
14	20241030	121416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	10	2	0.32	7536635	2386	70.63	3195	3195	3145	4100	2210	3155	3158.69	69.73	-189	3235	3195	3150	3110	3065	3172	3087	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.87	N	376290	500	88 억	12312015	N	N	N	N
15	20241030	111354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	5	2	0.16	989950	312	9.24	3195	3195	3145	4100	2210	3155	3172.92	69.73	-6	3235	3195	3150	3110	3065	3172	3087	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.87	N	376290	500	88 억	12312015	N	N	N	N
16	20241030	101344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	20	2	0.63	752245	237	7.02	3195	3195	3145	4100	2210	3155	3174.03	69.73	0	3235	3195	3150	3110	3065	3172	3087	88	945	500	2200	5	1	17657500	561	61.06	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.87	N	376290	500	88 억	12312015	N	N	N	N
17	20241030	091352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	25	2	0.79	38220	12	0.36	3195	3195	3180	4100	2210	3155	3185.00	69.73	0	3235	3195	3150	3110	3065	3172	3087	88	945	500	2200	5	1	17657500	562	61.15	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.87	N	376290	500	88 억	12312015	N	N	N	N
18	20241029	161259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	0	3	0.00	10666690	3378	29.69	3185	3190	3105	4100	2210	3155	3157.69	69.73	-780	3278	3216	3133	3071	2988	3247	3102	88	945	500	2200	5	1	17657500	557	60.67	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.87	N	376290	500	88 억	12312751	N	N	N	N
19	20241029	151320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-5	5	-0.16	9007160	2852	25.07	3185	3190	3105	4100	2210	3155	3158.19	69.73	-752	3278	3216	3133	3071	2988	3247	3102	88	945	500	2200	5	1	17657500	556	60.58	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.87	N	376290	500	88 억	12312751	N	N	N	N
20	20241029	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-15	5	-0.48	7897375	2499	21.97	3185	3190	3105	4100	2210	3155	3160.21	69.73	-482	3278	3216	3133	3071	2988	3247	3102	88	945	500	2200	5	1	17657500	554	60.38	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.87	N	376290	500	88 억	12312751	N	N	N	N
21	20241029	131310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	5	2	0.16	7862685	2488	21.87	3185	3190	3105	4100	2210	3155	3160.24	69.73	-471	3278	3216	3133	3071	2988	3247	3102	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.87	N	376290	500	88 억	12312751	N	N	N	N
22	20241029	121310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-5	5	-0.16	5531000	1745	15.34	3185	3190	3150	4100	2210	3155	3169.63	69.73	-315	3278	3216	3133	3071	2988	3247	3102	88	945	500	2200	5	1	17657500	556	60.58	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.87	N	376290	500	88 억	12312751	N	N	N	N
23	20241029	111332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	5	2	0.16	5247500	1655	14.55	3185	3190	3155	4100	2210	3155	3170.69	69.73	-225	3278	3216	3133	3071	2988	3247	3102	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.87	N	376290	500	88 억	12312751	N	N	N	N
24	20241029	101307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	15	2	0.48	5086190	1604	14.10	3185	3190	3160	4100	2210	3155	3170.94	69.73	-224	3278	3216	3133	3071	2988	3247	3102	88	945	500	2200	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.87	N	376290	500	88 억	12312751	N	N	N	N
25	20241028	161255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	30	2	0.96	35260790	11314	88.56	3125	3195	3050	4060	2190	3125	3116.56	69.73	-646	3301	3212	3111	3022	2921	3162	2972	88	935	500	2180	5	1	17657500	557	60.67	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.87	N	376290	500	88 억	12313397	N	N	N	N
26	20241028	151305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	35	2	1.12	33798005	10850	84.92	3125	3195	3050	4060	2190	3125	3115.02	69.73	-541	3301	3212	3111	3022	2921	3162	2972	88	935	500	2180	5	1	17657500	558	60.77	0.56	12	0.06	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.87	N	376290	500	88 억	12313397	N	N	N	N
27	20241028	141307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-15	5	-0.48	32048190	10289	80.53	3125	3195	3050	4060	2190	3125	3114.80	69.73	-259	3301	3212	3111	3022	2921	3162	2972	88	935	500	2180	5	1	17657500	549	59.81	0.55	12	0.06	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.87	N	376290	500	88 억	12313397	N	N	N	N
28	20241028	131300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-5	5	-0.16	28131110	9046	70.80	3125	3125	3050	4060	2190	3125	3109.78	69.73	-90	3301	3212	3111	3022	2921	3162	2972	88	935	500	2180	5	1	17657500	551	60.00	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.87	N	376290	500	88 억	12313397	N	N	N	N
29	20241028	121301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-5	5	-0.16	18832080	6065	47.47	3125	3125	3050	4060	2190	3125	3105.04	69.73	-89	3301	3212	3111	3022	2921	3162	2972	88	935	500	2180	5	1	17657500	551	60.00	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.87	N	376290	500	88 억	12313397	N	N	N	N
30	20241028	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-10	5	-0.32	7913410	2557	20.01	3125	3125	3050	4060	2190	3125	3094.80	69.73	-1	3301	3212	3111	3022	2921	3162	2972	88	935	500	2180	5	1	17657500	550	59.90	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.99	2865	20240417	8.73	4045	-22.99	20240604	2865	8.73	20240417	4045	-22.99	20240604	2865	8.73	20240417	0.87	N	376290	500	88 억	12313397	N	N	N	N
31	20241028	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-30	5	-0.96	2193210	707	5.53	3125	3125	3085	4060	2190	3125	3102.14	69.73	-3	3301	3212	3111	3022	2921	3162	2972	88	935	500	2180	5	1	17657500	546	59.52	0.54	12	0.00	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.87	N	376290	500	88 억	12313397	N	N	N	N
32	20241028	091256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-30	5	-0.96	1627040	524	4.10	3125	3125	3095	4060	2190	3125	3105.04	69.73	-1	3301	3212	3111	3022	2921	3162	2972	88	935	500	2180	5	1	17657500	546	59.52	0.54	12	0.00	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.87	N	376290	500	88 억	12313397	N	N	N	N
33	20241025	161259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	5	2	0.16	39658180	12776	179.74	3135	3200	3010	4055	2185	3120	3104.10	69.74	-666	3190	3155	3100	3065	3010	3127	3037	88	935	500	2180	5	1	17657500	552	60.10	0.55	12	0.07	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12314065	N	N	N	N
34	20241025	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	5	2	0.16	36373805	11725	164.95	3135	3200	3010	4055	2185	3120	3102.24	69.74	-621	3190	3155	3100	3065	3010	3127	3037	88	935	500	2180	5	1	17657500	552	60.10	0.55	12	0.07	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12314065	N	N	N	N
35	20241025	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	10	2	0.32	30398925	9813	138.06	3135	3200	3010	4055	2185	3120	3097.82	69.74	-423	3190	3155	3100	3065	3010	3127	3037	88	935	500	2180	5	1	17657500	553	60.19	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.87	N	376290	500	88 억	12314065	N	N	N	N
36	20241025	131301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-55	5	-1.76	23220555	7510	105.66	3135	3200	3010	4055	2185	3120	3091.95	69.74	-70	3190	3155	3100	3065	3010	3127	3037	88	935	500	2180	5	1	17657500	541	58.94	0.54	12	0.04	52.00	5693.00	4045	20240604	-24.23	2865	20240417	6.98	4045	-24.23	20240604	2865	6.98	20240417	4045	-24.23	20240604	2865	6.98	20240417	0.87	N	376290	500	88 억	12314065	N	N	N	N
37	20241025	121304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	5	2	0.16	10484765	3347	47.09	3135	3200	3095	4055	2185	3120	3132.59	69.74	-453	3190	3155	3100	3065	3010	3127	3037	88	935	500	2180	5	1	17657500	552	60.10	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12314065	N	N	N	N
38	20241025	111259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	15	2	0.48	8256845	2636	37.08	3135	3200	3095	4055	2185	3120	3132.34	69.74	-364	3190	3155	3100	3065	3010	3127	3037	88	935	500	2180	5	1	17657500	554	60.29	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.50	2865	20240417	9.42	4045	-22.50	20240604	2865	9.42	20240417	4045	-22.50	20240604	2865	9.42	20240417	0.87	N	376290	500	88 억	12314065	N	N	N	N
39	20241025	101300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	20	2	0.64	3496745	1113	15.66	3135	3200	3095	4055	2185	3120	3141.73	69.74	-182	3190	3155	3100	3065	3010	3127	3037	88	935	500	2180	5	1	17657500	554	60.38	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.87	N	376290	500	88 억	12314065	N	N	N	N
40	20241025	091301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	80	2	2.56	2325460	740	10.41	3135	3200	3120	4055	2185	3120	3142.51	69.74	-140	3190	3155	3100	3065	3010	3127	3037	88	935	500	2180	5	1	17657500	565	61.54	0.56	12	0.00	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.87	N	376290	500	88 억	12314065	N	N	N	N
41	20241024	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	0	3	0.00	21913980	7107	145.25	3135	3135	3045	4055	2185	3120	3083.44	69.74	-426	3226	3172	3086	3032	2946	3130	2990	88	935	500	2180	5	1	17657500	551	60.00	0.55	12	0.04	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.87	N	376290	500	88 억	12314469	N	N	N	N
42	20241024	151247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-65	5	-2.08	16447800	5354	109.42	3135	3135	3045	4055	2185	3120	3072.06	69.74	-94	3226	3172	3086	3032	2946	3130	2990	88	935	500	2180	5	1	17657500	539	58.75	0.54	12	0.03	52.00	5693.00	4045	20240604	-24.47	2865	20240417	6.63	4045	-24.47	20240604	2865	6.63	20240417	4045	-24.47	20240604	2865	6.63	20240417	0.87	N	376290	500	88 억	12314469	N	N	N	N
43	20241024	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-45	5	-1.44	12614310	4103	83.85	3135	3135	3045	4055	2185	3120	3074.41	69.74	-90	3226	3172	3086	3032	2946	3130	2990	88	935	500	2180	5	1	17657500	543	59.13	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.98	2865	20240417	7.33	4045	-23.98	20240604	2865	7.33	20240417	4045	-23.98	20240604	2865	7.33	20240417	0.87	N	376290	500	88 억	12314469	N	N	N	N
44	20241024	131245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-20	5	-0.64	9216685	2996	61.23	3135	3135	3045	4055	2185	3120	3076.33	69.74	-257	3226	3172	3086	3032	2946	3130	2990	88	935	500	2180	5	1	17657500	547	59.62	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.87	N	376290	500	88 억	12314469	N	N	N	N
45	20241024	121239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-50	5	-1.60	8326385	2707	55.32	3135	3135	3045	4055	2185	3120	3075.87	69.74	-142	3226	3172	3086	3032	2946	3130	2990	88	935	500	2180	5	1	17657500	542	59.04	0.54	12	0.02	52.00	5693.00	4045	20240604	-24.10	2865	20240417	7.16	4045	-24.10	20240604	2865	7.16	20240417	4045	-24.10	20240604	2865	7.16	20240417	0.87	N	376290	500	88 억	12314469	N	N	N	N
46	20241024	111238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-50	5	-1.60	7409240	2408	49.21	3135	3135	3045	4055	2185	3120	3076.93	69.74	-121	3226	3172	3086	3032	2946	3130	2990	88	935	500	2180	5	1	17657500	542	59.04	0.54	12	0.01	52.00	5693.00	4045	20240604	-24.10	2865	20240417	7.16	4045	-24.10	20240604	2865	7.16	20240417	4045	-24.10	20240604	2865	7.16	20240417	0.87	N	376290	500	88 억	12314469	N	N	N	N
47	20241024	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	-75	5	-2.40	5419660	1763	36.03	3135	3135	3045	4055	2185	3120	3074.11	69.74	-63	3226	3172	3086	3032	2946	3130	2990	88	935	500	2180	5	1	17657500	538	58.56	0.53	12	0.01	52.00	5693.00	4045	20240604	-24.72	2865	20240417	6.28	4045	-24.72	20240604	2865	6.28	20240417	4045	-24.72	20240604	2865	6.28	20240417	0.87	N	376290	500	88 억	12314469	N	N	N	N
48	20241024	091331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-35	5	-1.12	633775	203	4.15	3135	3135	3085	4055	2185	3120	3122.04	69.74	-134	3226	3172	3086	3032	2946	3130	2990	88	935	500	2180	5	1	17657500	545	59.33	0.54	12	0.00	52.00	5693.00	4045	20240604	-23.73	2865	20240417	7.68	4045	-23.73	20240604	2865	7.68	20240417	4045	-23.73	20240604	2865	7.68	20240417	0.87	N	376290	500	88 억	12314469	N	N	N	N
49	20241023	161242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	0	3	0.00	15059290	4891	42.28	3140	3140	3000	4055	2185	3120	3078.98	69.74	-540	3280	3200	3090	3010	2900	3145	2955	88	935	500	2180	5	1	17657500	551	60.00	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.88	N	376290	500	88 억	12315012	N	N	N	N
50	20241023	151308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-35	5	-1.12	13861690	4506	38.96	3140	3140	3000	4055	2185	3120	3076.27	69.74	-480	3280	3200	3090	3010	2900	3145	2955	88	935	500	2180	5	1	17657500	545	59.33	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.73	2865	20240417	7.68	4045	-23.73	20240604	2865	7.68	20240417	4045	-23.73	20240604	2865	7.68	20240417	0.88	N	376290	500	88 억	12315012	N	N	N	N
51	20241023	141313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-35	5	-1.12	10104450	3287	28.42	3140	3140	3000	4055	2185	3120	3074.06	69.74	-391	3280	3200	3090	3010	2900	3145	2955	88	935	500	2180	5	1	17657500	545	59.33	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.73	2865	20240417	7.68	4045	-23.73	20240604	2865	7.68	20240417	4045	-23.73	20240604	2865	7.68	20240417	0.88	N	376290	500	88 억	12315012	N	N	N	N
52	20241023	131254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	5	2	0.16	5759850	1874	16.20	3140	3140	3000	4055	2185	3120	3073.56	69.74	-285	3280	3200	3090	3010	2900	3145	2955	88	935	500	2180	5	1	17657500	552	60.10	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.88	N	376290	500	88 억	12315012	N	N	N	N
53	20241023	121249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-10	5	-0.32	5386315	1754	15.16	3140	3140	3000	4055	2185	3120	3070.88	69.74	-263	3280	3200	3090	3010	2900	3145	2955	88	935	500	2180	5	1	17657500	549	59.81	0.55	12	0.01	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.88	N	376290	500	88 억	12315012	N	N	N	N
54	20241023	111243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-10	5	-0.32	1233575	397	3.43	3140	3140	3080	4055	2185	3120	3107.24	69.74	-14	3280	3200	3090	3010	2900	3145	2955	88	935	500	2180	5	1	17657500	549	59.81	0.55	12	0.00	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.88	N	376290	500	88 억	12315012	N	N	N	N
55	20241023	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	5	2	0.16	797985	257	2.22	3140	3140	3080	4055	2185	3120	3105.00	69.74	-2	3280	3200	3090	3010	2900	3145	2955	88	935	500	2180	5	1	17657500	552	60.10	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.88	N	376290	500	88 억	12315012	N	N	N	N
56	20241023	091247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	20	2	0.64	72220	23	0.20	3140	3140	3140	4055	2185	3120	3140.00	69.74	-1	3280	3200	3090	3010	2900	3145	2955	88	935	500	2180	5	1	17657500	554	60.38	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.88	N	376290	500	88 억	12315012	N	N	N	N
57	20241022	161232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-10	5	-0.32	35532545	11567	107.49	3130	3170	2980	4065	2195	3130	3071.87	69.74	-197	3240	3185	3140	3085	3040	3162	3062	88	935	500	2190	5	1	17657500	551	60.00	0.55	12	0.07	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.87	N	376290	500	88 억	12315191	N	N	N	N
58	20241022	151249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-10	5	-0.32	34056695	11094	103.09	3130	3170	2980	4065	2195	3130	3069.83	69.74	-88	3240	3185	3140	3085	3040	3162	3062	88	935	500	2190	5	1	17657500	551	60.00	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.87	N	376290	500	88 억	12315191	N	N	N	N
59	20241022	141248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	5	2	0.16	33419220	10890	101.20	3130	3170	2980	4065	2195	3130	3068.80	69.74	29	3240	3185	3140	3085	3040	3162	3062	88	935	500	2190	5	1	17657500	554	60.29	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.50	2865	20240417	9.42	4045	-22.50	20240604	2865	9.42	20240417	4045	-22.50	20240604	2865	9.42	20240417	0.87	N	376290	500	88 억	12315191	N	N	N	N
60	20241022	131248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-30	5	-0.96	29543345	9635	89.54	3130	3170	2980	4065	2195	3130	3066.25	69.74	157	3240	3185	3140	3085	3040	3162	3062	88	935	500	2190	5	1	17657500	547	59.62	0.54	12	0.05	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.87	N	376290	500	88 억	12315191	N	N	N	N
61	20241022	121243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-40	5	-1.28	27402735	8946	83.13	3130	3170	2980	4065	2195	3130	3063.13	69.74	281	3240	3185	3140	3085	3040	3162	3062	88	935	500	2190	5	1	17657500	546	59.42	0.54	12	0.05	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.87	N	376290	500	88 억	12315191	N	N	N	N
62	20241022	111239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	25	2	0.80	5013560	1600	14.87	3130	3165	3105	4065	2195	3130	3133.47	69.74	-303	3240	3185	3140	3085	3040	3162	3062	88	935	500	2190	5	1	17657500	557	60.67	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.87	N	376290	500	88 억	12315191	N	N	N	N
63	20241022	101242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-5	5	-0.16	2115150	678	6.30	3130	3130	3105	4065	2195	3130	3119.69	69.74	-170	3240	3185	3140	3085	3040	3162	3062	88	935	500	2190	5	1	17657500	552	60.10	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12315191	N	N	N	N
64	20241022	091241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-5	5	-0.16	957645	307	2.85	3130	3130	3105	4065	2195	3130	3119.36	69.74	-95	3240	3185	3140	3085	3040	3162	3062	88	935	500	2190	5	1	17657500	552	60.10	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12315191	N	N	N	N
65	20241021	161227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-50	5	-1.57	33578245	10705	109.35	3180	3195	3095	4130	2230	3180	3136.69	69.75	-321	3260	3220	3150	3110	3040	3240	3130	88	950	500	2220	5	1	17657500	553	60.19	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.89	N	376290	500	88 억	12315513	N	N	N	N
66	20241021	151237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-60	5	-1.89	29863645	9516	97.20	3180	3195	3095	4130	2230	3180	3138.26	69.75	-94	3260	3220	3150	3110	3040	3240	3130	88	950	500	2220	5	1	17657500	551	60.00	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.89	N	376290	500	88 억	12315513	N	N	N	N
67	20241021	141239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-55	5	-1.73	28518925	9085	92.80	3180	3195	3095	4130	2230	3180	3139.12	69.75	-83	3260	3220	3150	3110	3040	3240	3130	88	950	500	2220	5	1	17657500	552	60.10	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.89	N	376290	500	88 억	12315513	N	N	N	N
68	20241021	131235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-30	5	-0.94	27250165	8679	88.65	3180	3195	3095	4130	2230	3180	3139.78	69.75	133	3260	3220	3150	3110	3040	3240	3130	88	950	500	2220	5	1	17657500	556	60.58	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.89	N	376290	500	88 억	12315513	N	N	N	N
69	20241021	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-15	5	-0.47	13879775	4378	44.72	3180	3195	3130	4130	2230	3180	3170.35	69.75	-38	3260	3220	3150	3110	3040	3240	3130	88	950	500	2220	5	1	17657500	559	60.87	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.89	N	376290	500	88 억	12315513	N	N	N	N
70	20241021	111228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-20	5	-0.63	12098815	3813	38.95	3180	3195	3140	4130	2230	3180	3173.04	69.75	100	3260	3220	3150	3110	3040	3240	3130	88	950	500	2220	5	1	17657500	558	60.77	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.89	N	376290	500	88 억	12315513	N	N	N	N
71	20241021	101234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	0	3	0.00	10945180	3449	35.23	3180	3195	3140	4130	2230	3180	3173.44	69.75	135	3260	3220	3150	3110	3040	3240	3130	88	950	500	2220	5	1	17657500	562	61.15	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.89	N	376290	500	88 억	12315513	N	N	N	N
72	20241021	091231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-10	5	-0.31	2758905	869	8.88	3180	3180	3170	4130	2230	3180	3174.80	69.75	-40	3260	3220	3150	3110	3040	3240	3130	88	950	500	2220	5	1	17657500	560	60.96	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.89	N	376290	500	88 억	12315513	N	N	N	N
73	20241018	161229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	50	2	1.60	30759900	9790	11.02	3105	3190	3080	4065	2195	3130	3141.97	69.75	-878	3500	3315	3195	3010	2890	3407	3102	88	935	500	2190	5	1	17657500	562	61.15	0.56	12	0.06	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.89	N	376290	500	88 억	12316234	N	N	N	N
74	20241018	151259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	5	2	0.16	29644500	9439	10.62	3105	3190	3080	4065	2195	3130	3140.64	69.75	-877	3500	3315	3195	3010	2890	3407	3102	88	935	500	2190	5	1	17657500	554	60.29	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.50	2865	20240417	9.42	4045	-22.50	20240604	2865	9.42	20240417	4045	-22.50	20240604	2865	9.42	20240417	0.89	N	376290	500	88 억	12316234	N	N	N	N
75	20241018	141302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	50	2	1.60	27050790	8620	9.70	3105	3190	3080	4065	2195	3130	3138.14	69.75	-1004	3500	3315	3195	3010	2890	3407	3102	88	935	500	2190	5	1	17657500	562	61.15	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.89	N	376290	500	88 억	12316234	N	N	N	N
76	20241018	131246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	50	2	1.60	21482680	6862	7.72	3105	3190	3080	4065	2195	3130	3130.67	69.75	-960	3500	3315	3195	3010	2890	3407	3102	88	935	500	2190	5	1	17657500	562	61.15	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.89	N	376290	500	88 억	12316234	N	N	N	N
77	20241018	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	20	2	0.64	15102285	4854	5.46	3105	3175	3080	4065	2195	3130	3111.31	69.75	-560	3500	3315	3195	3010	2890	3407	3102	88	935	500	2190	5	1	17657500	556	60.58	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.89	N	376290	500	88 억	12316234	N	N	N	N
78	20241018	111253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-25	5	-0.80	12268955	3951	4.45	3105	3165	3080	4065	2195	3130	3105.28	69.75	-368	3500	3315	3195	3010	2890	3407	3102	88	935	500	2190	5	1	17657500	548	59.71	0.55	12	0.02	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.89	N	376290	500	88 억	12316234	N	N	N	N
79	20241018	101238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-35	5	-1.12	8810900	2843	3.20	3105	3155	3085	4065	2195	3130	3099.16	69.75	-38	3500	3315	3195	3010	2890	3407	3102	88	935	500	2190	5	1	17657500	546	59.52	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.89	N	376290	500	88 억	12316234	N	N	N	N
80	20241018	091237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	10	2	0.32	3188990	1027	1.16	3105	3155	3105	4065	2195	3130	3105.15	69.75	62	3500	3315	3195	3010	2890	3407	3102	88	935	500	2190	5	1	17657500	554	60.38	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.89	N	376290	500	88 억	12316234	N	N	N	N
81	20241017	161233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	50	2	1.62	286554830	88826	981.39	3075	3380	3075	4000	2160	3080	3226.04	69.74	724	3186	3132	3106	3052	3026	3120	3040	88	920	500	2150	5	1	17657500	553	60.19	0.55	12	0.50	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.89	N	376290	500	88 억	12315215	N	N	N	N
82	20241017	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	20	2	0.65	277906095	86053	950.76	3075	3380	3075	4000	2160	3080	3229.48	69.74	1282	3186	3132	3106	3052	3026	3120	3040	88	920	500	2150	5	1	17657500	547	59.62	0.54	12	0.49	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.89	N	376290	500	88 억	12315215	N	N	N	N
83	20241017	141242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	10	2	0.32	271241320	83896	926.93	3075	3380	3075	4000	2160	3080	3233.07	69.74	1227	3186	3132	3106	3052	3026	3120	3040	88	920	500	2150	5	1	17657500	546	59.42	0.54	12	0.48	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.89	N	376290	500	88 억	12315215	N	N	N	N
84	20241017	131236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	30	2	0.97	263897230	81531	900.80	3075	3380	3075	4000	2160	3080	3236.77	69.74	1039	3186	3132	3106	3052	3026	3120	3040	88	920	500	2150	5	1	17657500	549	59.81	0.55	12	0.46	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.89	N	376290	500	88 억	12315215	N	N	N	N
85	20241017	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	10	2	0.32	5069675	1641	18.13	3075	3110	3075	4000	2160	3080	3089.38	69.74	-60	3186	3132	3106	3052	3026	3120	3040	88	920	500	2150	5	1	17657500	546	59.42	0.54	12	0.01	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.89	N	376290	500	88 억	12315215	N	N	N	N
86	20241017	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	25	2	0.81	3481700	1127	12.45	3075	3110	3075	4000	2160	3080	3089.35	69.74	-60	3186	3132	3106	3052	3026	3120	3040	88	920	500	2150	5	1	17657500	548	59.71	0.55	12	0.01	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.89	N	376290	500	88 억	12315215	N	N	N	N
87	20241017	101236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	30	2	0.97	2902950	940	10.39	3075	3110	3075	4000	2160	3080	3088.24	69.74	-60	3186	3132	3106	3052	3026	3120	3040	88	920	500	2150	5	1	17657500	549	59.81	0.55	12	0.01	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.89	N	376290	500	88 억	12315215	N	N	N	N
88	20241017	091228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	15	2	0.49	1861795	604	6.67	3075	3100	3075	4000	2160	3080	3082.44	69.74	-40	3186	3132	3106	3052	3026	3120	3040	88	920	500	2150	5	1	17657500	546	59.52	0.54	12	0.00	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.89	N	376290	500	88 억	12315215	N	N	N	N
89	20241016	161221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-65	5	-2.07	28031940	9044	278.28	3160	3160	3080	4085	2205	3145	3099.51	69.75	-358	3255	3200	3160	3105	3065	3192	3097	88	940	500	2200	5	1	17657500	544	59.23	0.54	12	0.05	52.00	5693.00	4045	20240604	-23.86	2865	20240417	7.50	4045	-23.86	20240604	2865	7.50	20240417	4045	-23.86	20240604	2865	7.50	20240417	0.89	N	376290	500	88 억	12315564	N	N	N	N
90	20241016	151229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-60	5	-1.91	23160030	7467	229.75	3160	3160	3080	4085	2205	3145	3101.65	69.75	-274	3255	3200	3160	3105	3065	3192	3097	88	940	500	2200	5	1	17657500	545	59.33	0.54	12	0.04	52.00	5693.00	4045	20240604	-23.73	2865	20240417	7.68	4045	-23.73	20240604	2865	7.68	20240417	4045	-23.73	20240604	2865	7.68	20240417	0.89	N	376290	500	88 억	12315564	N	N	N	N
91	20241016	141232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-55	5	-1.75	19411085	6253	192.40	3160	3160	3080	4085	2205	3145	3104.28	69.75	-273	3255	3200	3160	3105	3065	3192	3097	88	940	500	2200	5	1	17657500	546	59.42	0.54	12	0.04	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.89	N	376290	500	88 억	12315564	N	N	N	N
92	20241016	131226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-45	5	-1.43	13180340	4241	130.49	3160	3160	3080	4085	2205	3145	3107.84	69.75	-340	3255	3200	3160	3105	3065	3192	3097	88	940	500	2200	5	1	17657500	547	59.62	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.89	N	376290	500	88 억	12315564	N	N	N	N
93	20241016	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-35	5	-1.11	7831995	2518	77.48	3160	3160	3080	4085	2205	3145	3110.40	69.75	-161	3255	3200	3160	3105	3065	3192	3097	88	940	500	2200	5	1	17657500	549	59.81	0.55	12	0.01	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.89	N	376290	500	88 억	12315564	N	N	N	N
94	20241016	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-40	5	-1.27	5918745	1901	58.49	3160	3160	3080	4085	2205	3145	3113.49	69.75	-134	3255	3200	3160	3105	3065	3192	3097	88	940	500	2200	5	1	17657500	548	59.71	0.55	12	0.01	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.89	N	376290	500	88 억	12315564	N	N	N	N
95	20241016	101222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-25	5	-0.79	4346875	1396	42.95	3160	3160	3080	4085	2205	3145	3113.81	69.75	-104	3255	3200	3160	3105	3065	3192	3097	88	940	500	2200	5	1	17657500	551	60.00	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.89	N	376290	500	88 억	12315564	N	N	N	N
96	20241016	091226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	0	3	0.00	1007670	320	9.85	3160	3160	3105	4085	2205	3145	3148.97	69.75	-140	3255	3200	3160	3105	3065	3192	3097	88	940	500	2200	5	1	17657500	555	60.48	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.89	N	376290	500	88 억	12315564	N	N	N	N
97	20241015	161217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	-20	5	-0.63	10199820	3250	61.30	3145	3215	3120	4110	2220	3165	3138.41	69.75	-92	3248	3206	3148	3106	3048	3177	3077	88	945	500	2210	5	1	17657500	555	60.48	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.89	N	376290	500	88 억	12315656	N	N	N	N
98	20241015	151227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-25	5	-0.79	9910530	3158	59.56	3145	3215	3120	4110	2220	3165	3138.23	69.75	-12	3248	3206	3148	3106	3048	3177	3077	88	945	500	2210	5	1	17657500	554	60.38	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.89	N	376290	500	88 억	12315656	N	N	N	N
99	20241015	141227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-5	5	-0.16	9791230	3120	58.85	3145	3215	3120	4110	2220	3165	3138.21	69.75	23	3248	3206	3148	3106	3048	3177	3077	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.89	N	376290	500	88 억	12315656	N	N	N	N
100	20241015	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-15	5	-0.47	6273395	1996	37.65	3145	3215	3125	4110	2220	3165	3142.98	69.75	42	3248	3206	3148	3106	3048	3177	3077	88	945	500	2210	5	1	17657500	556	60.58	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.89	N	376290	500	88 억	12315656	N	N	N	N
101	20241015	121227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-40	5	-1.26	6178695	1966	37.08	3145	3215	3125	4110	2220	3165	3142.77	69.75	46	3248	3206	3148	3106	3048	3177	3077	88	945	500	2210	5	1	17657500	552	60.10	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.89	N	376290	500	88 억	12315656	N	N	N	N
102	20241015	111231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	5	2	0.16	1607965	507	9.56	3145	3215	3145	4110	2220	3165	3171.53	69.75	-85	3248	3206	3148	3106	3048	3177	3077	88	945	500	2210	5	1	17657500	560	60.96	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.89	N	376290	500	88 억	12315656	N	N	N	N
103	20241015	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	10	2	0.32	1528690	482	9.09	3145	3215	3145	4110	2220	3165	3171.56	69.75	-82	3248	3206	3148	3106	3048	3177	3077	88	945	500	2210	5	1	17657500	561	61.06	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.89	N	376290	500	88 억	12315656	N	N	N	N
104	20241015	091224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	35	2	1.11	607440	191	3.60	3145	3215	3145	4110	2220	3165	3180.31	69.75	-24	3248	3206	3148	3106	3048	3177	3077	88	945	500	2210	5	1	17657500	565	61.54	0.56	12	0.00	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.89	N	376290	500	88 억	12315656	N	N	N	N
105	20241014	161153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-5	5	-0.16	16598240	5302	236.49	3170	3190	3090	4120	2220	3170	3130.56	69.75	-40	3246	3207	3186	3147	3126	3197	3137	88	950	500	2210	5	1	17657500	559	60.87	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.90	N	376290	500	88 억	12315696	N	N	N	N
106	20241014	151208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-60	5	-1.89	15206540	4862	216.86	3170	3190	3090	4120	2220	3170	3127.63	69.75	70	3246	3207	3186	3147	3126	3197	3137	88	950	500	2210	5	1	17657500	549	59.81	0.55	12	0.03	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.90	N	376290	500	88 억	12315696	N	N	N	N
107	20241014	141207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-50	5	-1.58	9968095	3184	142.02	3170	3190	3090	4120	2220	3170	3130.68	69.75	30	3246	3207	3186	3147	3126	3197	3137	88	950	500	2210	5	1	17657500	551	60.00	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.90	N	376290	500	88 억	12315696	N	N	N	N
108	20241014	131206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-70	5	-2.21	9874305	3154	140.68	3170	3190	3090	4120	2220	3170	3130.72	69.75	39	3246	3207	3186	3147	3126	3197	3137	88	950	500	2210	5	1	17657500	547	59.62	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.90	N	376290	500	88 억	12315696	N	N	N	N
109	20241014	121156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	5	2	0.16	3021595	953	42.51	3170	3190	3170	4120	2220	3170	3170.61	69.75	-108	3246	3207	3186	3147	3126	3197	3137	88	950	500	2210	5	1	17657500	561	61.06	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.90	N	376290	500	88 억	12315696	N	N	N	N
110	20241014	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	0	3	0.00	2387565	753	33.59	3170	3190	3170	4120	2220	3170	3170.74	69.75	-36	3246	3207	3186	3147	3126	3197	3137	88	950	500	2210	5	1	17657500	560	60.96	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.90	N	376290	500	88 억	12315696	N	N	N	N
111	20241014	101159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	15	2	0.47	1436385	453	20.21	3170	3190	3170	4120	2220	3170	3170.83	69.75	-36	3246	3207	3186	3147	3126	3197	3137	88	950	500	2210	5	1	17657500	562	61.25	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.90	N	376290	500	88 억	12315696	N	N	N	N
112	20241014	091201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	20	2	0.63	212610	67	2.99	3170	3190	3170	4120	2220	3170	3173.28	69.75	-36	3246	3207	3186	3147	3126	3197	3137	88	950	500	2210	5	1	17657500	563	61.35	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.90	N	376290	500	88 억	12315696	N	N	N	N
113	20241011	161138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	25	2	0.79	7159000	2242	42.81	3225	3225	3165	4085	2205	3145	3193.13	69.75	-244	3258	3201	3163	3106	3068	3182	3087	88	940	500	2200	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.93	N	376290	500	88 억	12315940	N	N	N	N
114	20241011	151154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	25	2	0.79	6005320	1878	35.86	3225	3225	3170	4085	2205	3145	3197.72	69.75	-224	3258	3201	3163	3106	3068	3182	3087	88	940	500	2200	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.93	N	376290	500	88 억	12315940	N	N	N	N
115	20241011	141158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	35	2	1.11	5110305	1596	30.48	3225	3225	3170	4085	2205	3145	3201.95	69.75	-224	3258	3201	3163	3106	3068	3182	3087	88	940	500	2200	5	1	17657500	562	61.15	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.93	N	376290	500	88 억	12315940	N	N	N	N
116	20241011	131159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	45	2	1.43	4976820	1554	29.67	3225	3225	3170	4085	2205	3145	3202.59	69.75	-224	3258	3201	3163	3106	3068	3182	3087	88	940	500	2200	5	1	17657500	563	61.35	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.93	N	376290	500	88 억	12315940	N	N	N	N
117	20241011	121151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	40	2	1.27	4559480	1423	27.17	3225	3225	3170	4085	2205	3145	3204.13	69.75	-224	3258	3201	3163	3106	3068	3182	3087	88	940	500	2200	5	1	17657500	562	61.25	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.93	N	376290	500	88 억	12315940	N	N	N	N
118	20241011	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	50	2	1.59	4062670	1267	24.19	3225	3225	3170	4085	2205	3145	3206.53	69.75	-224	3258	3201	3163	3106	3068	3182	3087	88	940	500	2200	5	1	17657500	564	61.44	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.01	2865	20240417	11.52	4045	-21.01	20240604	2865	11.52	20240417	4045	-21.01	20240604	2865	11.52	20240417	0.93	N	376290	500	88 억	12315940	N	N	N	N
119	20241011	101201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	55	2	1.75	3345260	1041	19.88	3225	3225	3200	4085	2205	3145	3213.51	69.75	-244	3258	3201	3163	3106	3068	3182	3087	88	940	500	2200	5	1	17657500	565	61.54	0.56	12	0.01	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.93	N	376290	500	88 억	12315940	N	N	N	N
120	20241011	091156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	75	2	2.38	2237750	695	13.27	3225	3225	3215	4085	2205	3145	3219.78	69.75	-11	3258	3201	3163	3106	3068	3182	3087	88	940	500	2200	5	1	17657500	569	61.92	0.57	12	0.00	52.00	5693.00	4045	20240604	-20.40	2865	20240417	12.39	4045	-20.40	20240604	2865	12.39	20240417	4045	-20.40	20240604	2865	12.39	20240417	0.93	N	376290	500	88 억	12315940	N	N	N	N
121	20241010	161223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	0	3	0.00	16438675	5237	217.39	3220	3220	3125	4085	2205	3145	3138.95	69.75	-406	3221	3182	3141	3102	3061	3202	3122	88	940	500	2200	5	1	17657500	555	60.48	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.93	N	376290	500	88 억	12316346	N	N	N	N
122	20241010	151241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-15	5	-0.48	11627125	3707	153.88	3220	3220	3125	4085	2205	3145	3136.53	69.75	-382	3221	3182	3141	3102	3061	3202	3122	88	940	500	2200	5	1	17657500	553	60.19	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.93	N	376290	500	88 억	12316346	N	N	N	N
123	20241010	141235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-5	5	-0.16	6340020	2016	83.69	3220	3220	3130	4085	2205	3145	3144.85	69.75	-370	3221	3182	3141	3102	3061	3202	3122	88	940	500	2200	5	1	17657500	554	60.38	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.93	N	376290	500	88 억	12316346	N	N	N	N
124	20241010	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	10	2	0.32	3659125	1161	48.19	3220	3220	3130	4085	2205	3145	3151.70	69.75	-202	3221	3182	3141	3102	3061	3202	3122	88	940	500	2200	5	1	17657500	557	60.67	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.93	N	376290	500	88 억	12316346	N	N	N	N
125	20241010	121231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-5	5	-0.16	3233305	1026	42.59	3220	3220	3130	4085	2205	3145	3151.37	69.75	-84	3221	3182	3141	3102	3061	3202	3122	88	940	500	2200	5	1	17657500	554	60.38	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.93	N	376290	500	88 억	12316346	N	N	N	N
126	20241010	111230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	-10	5	-0.32	2479825	786	32.63	3220	3220	3130	4085	2205	3145	3154.99	69.75	-60	3221	3182	3141	3102	3061	3202	3122	88	940	500	2200	5	1	17657500	554	60.29	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.50	2865	20240417	9.42	4045	-22.50	20240604	2865	9.42	20240417	4045	-22.50	20240604	2865	9.42	20240417	0.93	N	376290	500	88 억	12316346	N	N	N	N
127	20241010	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	30	2	0.95	2104955	667	27.69	3220	3220	3130	4085	2205	3145	3155.85	69.75	-35	3221	3182	3141	3102	3061	3202	3122	88	940	500	2200	5	1	17657500	561	61.06	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.93	N	376290	500	88 억	12316346	N	N	N	N
128	20241010	091233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	55	2	1.75	1308560	413	17.14	3220	3220	3150	4085	2205	3145	3168.43	69.75	-18	3221	3182	3141	3102	3061	3202	3122	88	940	500	2200	5	1	17657500	565	61.54	0.56	12	0.00	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.93	N	376290	500	88 억	12316346	N	N	N	N
129	20241008	161218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	20	2	0.64	7540325	2409	34.56	3135	3180	3100	4060	2190	3125	3130.06	69.75	49	3178	3151	3138	3111	3098	3145	3105	88	935	500	2180	5	1	17657500	555	60.48	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.93	N	376290	500	88 억	12316693	N	N	N	N
130	20241008	151231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	20	2	0.64	6191885	1979	28.39	3135	3180	3100	4060	2190	3125	3128.79	69.75	49	3178	3151	3138	3111	3098	3145	3105	88	935	500	2180	5	1	17657500	555	60.48	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.93	N	376290	500	88 억	12316693	N	N	N	N
131	20241008	141225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	20	2	0.64	3709650	1187	17.03	3135	3180	3100	4060	2190	3125	3125.23	69.75	54	3178	3151	3138	3111	3098	3145	3105	88	935	500	2180	5	1	17657500	555	60.48	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.93	N	376290	500	88 억	12316693	N	N	N	N
132	20241008	131223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	30	2	0.96	3612155	1156	16.58	3135	3180	3100	4060	2190	3125	3124.70	69.75	74	3178	3151	3138	3111	3098	3145	3105	88	935	500	2180	5	1	17657500	557	60.67	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.93	N	376290	500	88 억	12316693	N	N	N	N
133	20241008	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	35	2	1.12	3060655	979	14.04	3135	3180	3100	4060	2190	3125	3126.31	69.75	74	3178	3151	3138	3111	3098	3145	3105	88	935	500	2180	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.93	N	376290	500	88 억	12316693	N	N	N	N
134	20241008	111224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	40	2	1.28	3044925	974	13.97	3135	3180	3100	4060	2190	3125	3126.21	69.75	74	3178	3151	3138	3111	3098	3145	3105	88	935	500	2180	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.93	N	376290	500	88 억	12316693	N	N	N	N
135	20241008	101224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	50	2	1.60	2775765	888	12.74	3135	3180	3100	4060	2190	3125	3125.86	69.75	49	3178	3151	3138	3111	3098	3145	3105	88	935	500	2180	5	1	17657500	561	61.06	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.93	N	376290	500	88 억	12316693	N	N	N	N
136	20241008	091227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	0	3	0.00	544180	174	2.50	3135	3135	3125	4060	2190	3125	3127.47	69.75	-3	3178	3151	3138	3111	3098	3145	3105	88	935	500	2180	5	1	17657500	552	60.10	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.93	N	376290	500	88 억	12316693	N	N	N	N
137	20241007	161242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-30	5	-0.95	21271125	6752	266.04	3125	3165	3125	4100	2210	3155	3150.34	69.75	-119	3225	3190	3160	3125	3095	3207	3142	88	945	500	2200	5	1	17657500	552	60.10	0.55	12	0.04	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.93	N	376290	500	88 억	12316812	N	N	N	N
138	20241007	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	5	2	0.16	20504460	6507	256.38	3125	3165	3125	4100	2210	3155	3151.14	69.75	60	3225	3190	3160	3125	3095	3207	3142	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.93	N	376290	500	88 억	12316812	N	N	N	N
139	20241007	141214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	5	2	0.16	6626180	2102	82.82	3125	3165	3125	4100	2210	3155	3152.32	69.75	60	3225	3190	3160	3125	3095	3207	3142	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.93	N	376290	500	88 억	12316812	N	N	N	N
140	20241007	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	10	2	0.32	6354420	2016	79.43	3125	3165	3125	4100	2210	3155	3151.99	69.75	60	3225	3190	3160	3125	3095	3207	3142	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.93	N	376290	500	88 억	12316812	N	N	N	N
141	20241007	121210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	10	2	0.32	5440815	1727	68.05	3125	3165	3125	4100	2210	3155	3150.44	69.75	60	3225	3190	3160	3125	3095	3207	3142	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.93	N	376290	500	88 억	12316812	N	N	N	N
142	20241007	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	5	2	0.16	4881650	1550	61.07	3125	3165	3125	4100	2210	3155	3149.45	69.75	60	3225	3190	3160	3125	3095	3207	3142	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.93	N	376290	500	88 억	12316812	N	N	N	N
143	20241007	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	10	2	0.32	4090550	1300	51.22	3125	3165	3125	4100	2210	3155	3146.58	69.75	60	3225	3190	3160	3125	3095	3207	3142	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.93	N	376290	500	88 억	12316812	N	N	N	N
144	20241007	091205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	10	2	0.32	3587710	1141	44.96	3125	3165	3125	4100	2210	3155	3144.36	69.75	64	3225	3190	3160	3125	3095	3207	3142	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.93	N	376290	500	88 억	12316812	N	N	N	N
145	20241004	161046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	-5	5	-0.16	7940060	2518	34.06	3130	3195	3130	4105	2215	3160	3153.32	69.75	-75	3243	3201	3148	3106	3053	3175	3080	88	945	500	2210	5	1	17657500	557	60.67	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.92	N	376290	500	88 억	12316887	N	N	N	N
146	20241004	151104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	0	3	0.00	7327990	2324	31.44	3130	3195	3130	4105	2215	3160	3153.18	69.75	-75	3243	3201	3148	3106	3053	3175	3080	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억	12316887	N	N	N	N
147	20241004	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	0	3	0.00	4826775	1526	20.64	3130	3195	3130	4105	2215	3160	3163.02	69.75	-75	3243	3201	3148	3106	3053	3175	3080	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억	12316887	N	N	N	N
148	20241004	131102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	0	3	0.00	4776225	1510	20.42	3130	3195	3130	4105	2215	3160	3163.06	69.75	-75	3243	3201	3148	3106	3053	3175	3080	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억	12316887	N	N	N	N
149	20241004	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	0	3	0.00	3297345	1042	14.09	3130	3195	3130	4105	2215	3160	3164.44	69.75	-75	3243	3201	3148	3106	3053	3175	3080	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억	12316887	N	N	N	N
150	20241004	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	0	3	0.00	3180530	1005	13.59	3130	3195	3130	4105	2215	3160	3164.71	69.75	-75	3243	3201	3148	3106	3053	3175	3080	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억	12316887	N	N	N	N
151	20241004	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	10	2	0.32	2088540	659	8.91	3130	3195	3130	4105	2215	3160	3169.26	69.75	-75	3243	3201	3148	3106	3053	3175	3080	88	945	500	2210	5	1	17657500	560	60.96	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.92	N	376290	500	88 억	12316887	N	N	N	N
152	20241004	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-30	5	-0.95	425680	136	1.84	3130	3130	3130	4105	2215	3160	3130.00	69.75	43	3243	3201	3148	3106	3053	3175	3080	88	945	500	2210	5	1	17657500	553	60.19	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.92	N	376290	500	88 억	12316887	N	N	N	N
153	20241002	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	20	2	0.64	23270445	7393	99.29	3190	3190	3095	4080	2200	3140	3147.63	69.75	-74	3220	3180	3160	3120	3100	3170	3110	88	940	500	2190	5	1	17657500	558	60.77	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억	12316961	N	N	N	N
154	20241002	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	20	2	0.64	23204085	7372	99.01	3190	3190	3095	4080	2200	3140	3147.60	69.75	-74	3220	3180	3160	3120	3100	3170	3110	88	940	500	2190	5	1	17657500	558	60.77	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억	12316961	N	N	N	N
155	20241002	141100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	35	2	1.11	14603270	4634	62.23	3190	3190	3095	4080	2200	3140	3151.33	69.75	-74	3220	3180	3160	3120	3100	3170	3110	88	940	500	2190	5	1	17657500	561	61.06	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.92	N	376290	500	88 억	12316961	N	N	N	N
156	20241002	131050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	35	2	1.11	13907945	4415	59.29	3190	3190	3095	4080	2200	3140	3150.16	69.75	-74	3220	3180	3160	3120	3100	3170	3110	88	940	500	2190	5	1	17657500	561	61.06	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.92	N	376290	500	88 억	12316961	N	N	N	N
157	20241002	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	5	2	0.16	13377685	4247	57.04	3190	3190	3095	4080	2200	3140	3149.91	69.75	-231	3220	3180	3160	3120	3100	3170	3110	88	940	500	2190	5	1	17657500	555	60.48	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.92	N	376290	500	88 억	12316961	N	N	N	N
158	20241002	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	15	2	0.48	13314785	4227	56.77	3190	3190	3095	4080	2200	3140	3149.94	69.75	-249	3220	3180	3160	3120	3100	3170	3110	88	940	500	2190	5	1	17657500	557	60.67	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.92	N	376290	500	88 억	12316961	N	N	N	N
159	20241002	101032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-10	5	-0.32	7536340	2401	32.25	3190	3190	3095	4080	2200	3140	3138.83	69.75	-94	3220	3180	3160	3120	3100	3170	3110	88	940	500	2190	5	1	17657500	553	60.19	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.92	N	376290	500	88 억	12316961	N	N	N	N
160	20241002	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	0	3	0.00	5059460	1605	21.56	3190	3190	3140	4080	2200	3140	3152.31	69.75	-204	3220	3180	3160	3120	3100	3170	3110	88	940	500	2190	5	1	17657500	554	60.38	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.92	N	376290	500	88 억	12316961	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History