KissMeData/037330/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1546	-14	5	-0.90	13906114	8986	56.15	1544	1558	1544	2025	1092	1560	1547.53	3.41	-457	1568	1564	1557	1553	1546	1565	1554	219	465	500	960	1	1	43885224	678	4.25	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.75	1409	20240805	9.72	2850	-45.75	20240215	1409	9.72	20240805	2850	-45.75	20240215	1409	9.72	20240805	1.46	N	037330	500	219 억	1498054	N	N	N	N
3	20241031	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	-5	5	-0.32	12707589	8211	51.31	1544	1558	1544	2025	1092	1560	1547.63	3.41	-500	1568	1564	1557	1553	1546	1565	1554	219	465	500	960	1	1	43885224	682	4.27	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.44	1409	20240805	10.36	2850	-45.44	20240215	1409	10.36	20240805	2850	-45.44	20240215	1409	10.36	20240805	1.46	N	037330	500	219 억	1498054	N	N	N	N
4	20241031	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	-5	5	-0.32	12466579	8056	50.34	1544	1558	1544	2025	1092	1560	1547.49	3.41	-500	1568	1564	1557	1553	1546	1565	1554	219	465	500	960	1	1	43885224	682	4.27	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.44	1409	20240805	10.36	2850	-45.44	20240215	1409	10.36	20240805	2850	-45.44	20240215	1409	10.36	20240805	1.46	N	037330	500	219 억	1498054	N	N	N	N
5	20241031	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1556	-4	5	-0.26	11300088	7306	45.65	1544	1558	1544	2025	1092	1560	1546.69	3.41	-459	1568	1564	1557	1553	1546	1565	1554	219	465	500	960	1	1	43885224	683	4.27	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.40	1409	20240805	10.43	2850	-45.40	20240215	1409	10.43	20240805	2850	-45.40	20240215	1409	10.43	20240805	1.46	N	037330	500	219 억	1498054	N	N	N	N
6	20241031	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1551	-9	5	-0.58	9873705	6386	39.90	1544	1558	1544	2025	1092	1560	1546.15	3.41	-10	1568	1564	1557	1553	1546	1565	1554	219	465	500	960	1	1	43885224	681	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.58	1409	20240805	10.08	2850	-45.58	20240215	1409	10.08	20240805	2850	-45.58	20240215	1409	10.08	20240805	1.46	N	037330	500	219 억	1498054	N	N	N	N
7	20241031	110508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-10	5	-0.64	9684517	6264	39.14	1544	1558	1544	2025	1092	1560	1546.06	3.41	-10	1568	1564	1557	1553	1546	1565	1554	219	465	500	960	1	1	43885224	680	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.61	1409	20240805	10.01	2850	-45.61	20240215	1409	10.01	20240805	2850	-45.61	20240215	1409	10.01	20240805	1.46	N	037330	500	219 억	1498054	N	N	N	N
8	20241031	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1551	-9	5	-0.58	1179417	762	4.76	1544	1558	1544	2025	1092	1560	1547.79	3.41	-10	1568	1564	1557	1553	1546	1565	1554	219	465	500	960	1	1	43885224	681	4.26	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.58	1409	20240805	10.08	2850	-45.58	20240215	1409	10.08	20240805	2850	-45.58	20240215	1409	10.08	20240805	1.46	N	037330	500	219 억	1498054	N	N	N	N
9	20241031	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	-2	5	-0.13	545592	353	2.21	1544	1558	1544	2025	1092	1560	1545.59	3.41	-61	1568	1564	1557	1553	1546	1565	1554	219	465	500	960	1	1	43885224	684	4.28	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.33	1409	20240805	10.57	2850	-45.33	20240215	1409	10.57	20240805	2850	-45.33	20240215	1409	10.57	20240805	1.46	N	037330	500	219 억	1498054	N	N	N	N
10	20241030	160504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-1	5	-0.06	24555859	15786	77.22	1560	1561	1550	2025	1093	1561	1555.55	3.41	-1	1579	1570	1555	1546	1531	1574	1550	219	464	500	960	1	1	43885224	685	4.29	0.34	12	0.04	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.46	N	037330	500	219 억	1498055	N	N	N	N
11	20241030	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	-6	5	-0.38	13355670	8564	41.89	1560	1561	1555	2025	1093	1561	1559.51	3.41	-36	1579	1570	1555	1546	1531	1574	1550	219	464	500	960	1	1	43885224	682	4.27	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.44	1409	20240805	10.36	2850	-45.44	20240215	1409	10.36	20240805	2850	-45.44	20240215	1409	10.36	20240805	1.46	N	037330	500	219 억	1498055	N	N	N	N
12	20241030	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-1	5	-0.06	12546872	8044	39.35	1560	1561	1556	2025	1093	1561	1559.78	3.41	-36	1579	1570	1555	1546	1531	1574	1550	219	464	500	960	1	1	43885224	685	4.29	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.46	N	037330	500	219 억	1498055	N	N	N	N
13	20241030	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-1	5	-0.06	12443970	7978	39.02	1560	1561	1556	2025	1093	1561	1559.79	3.41	-36	1579	1570	1555	1546	1531	1574	1550	219	464	500	960	1	1	43885224	685	4.29	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.46	N	037330	500	219 억	1498055	N	N	N	N
14	20241030	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1559	-2	5	-0.13	11952578	7663	37.48	1560	1560	1556	2025	1093	1561	1559.78	3.41	-9	1579	1570	1555	1546	1531	1574	1550	219	464	500	960	1	1	43885224	684	4.28	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.30	1409	20240805	10.65	2850	-45.30	20240215	1409	10.65	20240805	2850	-45.30	20240215	1409	10.65	20240805	1.46	N	037330	500	219 억	1498055	N	N	N	N
15	20241030	110507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-1	5	-0.06	9595155	6151	30.09	1560	1560	1556	2025	1093	1561	1559.93	3.41	-89	1579	1570	1555	1546	1531	1574	1550	219	464	500	960	1	1	43885224	685	4.29	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.46	N	037330	500	219 억	1498055	N	N	N	N
16	20241030	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-1	5	-0.06	1731195	1110	5.43	1560	1560	1556	2025	1093	1561	1559.64	3.41	-89	1579	1570	1555	1546	1531	1574	1550	219	464	500	960	1	1	43885224	685	4.29	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.46	N	037330	500	219 억	1498055	N	N	N	N
17	20241030	090507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	0	3	0.00	0	0	0.00	0	0	0	2025	1093	1561	0.00	3.41	0	1579	1570	1555	1546	1531	1574	1550	219	464	500	960	1	1	43885224	685	4.29	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.23	1409	20240805	10.79	2850	-45.23	20240215	1409	10.79	20240805	2850	-45.23	20240215	1409	10.79	20240805	1.46	N	037330	500	219 억	1498055	N	N	N	N
18	20241029	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	4	2	0.26	31622468	20443	186.18	1548	1564	1540	2020	1090	1557	1546.86	3.41	-473	1576	1566	1548	1538	1520	1571	1543	219	463	500	960	1	1	43885224	685	4.29	0.34	12	0.05	364.00	4568.00	2850	20240215	-45.23	1409	20240805	10.79	2850	-45.23	20240215	1409	10.79	20240805	2850	-45.23	20240215	1409	10.79	20240805	1.46	N	037330	500	219 억	1498503	N	N	N	N
19	20241029	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1557	0	3	0.00	30417358	19671	179.15	1548	1561	1540	2020	1090	1557	1546.30	3.41	-340	1576	1566	1548	1538	1520	1571	1543	219	463	500	960	1	1	43885224	683	4.28	0.34	12	0.04	364.00	4568.00	2850	20240215	-45.37	1409	20240805	10.50	2850	-45.37	20240215	1409	10.50	20240805	2850	-45.37	20240215	1409	10.50	20240805	1.46	N	037330	500	219 억	1498503	N	N	N	N
20	20241029	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1557	0	3	0.00	22803441	14781	134.62	1548	1557	1540	2020	1090	1557	1542.75	3.41	-487	1576	1566	1548	1538	1520	1571	1543	219	463	500	960	1	1	43885224	683	4.28	0.34	12	0.03	364.00	4568.00	2850	20240215	-45.37	1409	20240805	10.50	2850	-45.37	20240215	1409	10.50	20240805	2850	-45.37	20240215	1409	10.50	20240805	1.46	N	037330	500	219 억	1498503	N	N	N	N
21	20241029	130454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	-2	5	-0.13	22498644	14585	132.83	1548	1555	1540	2020	1090	1557	1542.59	3.41	-346	1576	1566	1548	1538	1520	1571	1543	219	463	500	960	1	1	43885224	682	4.27	0.34	12	0.03	364.00	4568.00	2850	20240215	-45.44	1409	20240805	10.36	2850	-45.44	20240215	1409	10.36	20240805	2850	-45.44	20240215	1409	10.36	20240805	1.46	N	037330	500	219 억	1498503	N	N	N	N
22	20241029	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1541	-16	5	-1.03	17752509	11509	104.82	1548	1551	1540	2020	1090	1557	1542.49	3.41	102	1576	1566	1548	1538	1520	1571	1543	219	463	500	960	1	1	43885224	676	4.23	0.34	12	0.03	364.00	4568.00	2850	20240215	-45.93	1409	20240805	9.37	2850	-45.93	20240215	1409	9.37	20240805	2850	-45.93	20240215	1409	9.37	20240805	1.46	N	037330	500	219 억	1498503	N	N	N	N
23	20241029	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1548	-9	5	-0.58	17565992	11388	103.72	1548	1551	1540	2020	1090	1557	1542.50	3.41	9	1576	1566	1548	1538	1520	1571	1543	219	463	500	960	1	1	43885224	679	4.25	0.34	12	0.03	364.00	4568.00	2850	20240215	-45.68	1409	20240805	9.87	2850	-45.68	20240215	1409	9.87	20240805	2850	-45.68	20240215	1409	9.87	20240805	1.46	N	037330	500	219 억	1498503	N	N	N	N
24	20241029	100455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	-10	5	-0.64	15884391	10301	93.82	1548	1551	1540	2020	1090	1557	1542.02	3.41	71	1576	1566	1548	1538	1520	1571	1543	219	463	500	960	1	1	43885224	679	4.25	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.72	1409	20240805	9.79	2850	-45.72	20240215	1409	9.79	20240805	2850	-45.72	20240215	1409	9.79	20240805	1.46	N	037330	500	219 억	1498503	N	N	N	N
25	20241028	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1557	10	2	0.65	16007634	10356	143.04	1552	1558	1530	2010	1083	1547	1545.74	3.42	-68	1568	1557	1552	1541	1536	1555	1539	219	463	500	950	1	1	43885224	683	4.28	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.37	1409	20240805	10.50	2850	-45.37	20240215	1409	10.50	20240805	2850	-45.37	20240215	1409	10.50	20240805	1.48	N	037330	500	219 억	1498756	N	N	N	N
26	20241028	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1557	10	2	0.65	15313317	9910	136.88	1552	1558	1530	2010	1083	1547	1545.24	3.42	-68	1568	1557	1552	1541	1536	1555	1539	219	463	500	950	1	1	43885224	683	4.28	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.37	1409	20240805	10.50	2850	-45.37	20240215	1409	10.50	20240805	2850	-45.37	20240215	1409	10.50	20240805	1.48	N	037330	500	219 억	1498756	N	N	N	N
27	20241028	140455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	8	2	0.52	13267451	8594	118.70	1552	1558	1530	2010	1083	1547	1543.80	3.42	6	1568	1557	1552	1541	1536	1555	1539	219	463	500	950	1	1	43885224	682	4.27	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.44	1409	20240805	10.36	2850	-45.44	20240215	1409	10.36	20240805	2850	-45.44	20240215	1409	10.36	20240805	1.48	N	037330	500	219 억	1498756	N	N	N	N
28	20241028	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1549	2	2	0.13	10157511	6589	91.01	1552	1558	1530	2010	1083	1547	1541.59	3.42	6	1568	1557	1552	1541	1536	1555	1539	219	463	500	950	1	1	43885224	680	4.26	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.65	1409	20240805	9.94	2850	-45.65	20240215	1409	9.94	20240805	2850	-45.65	20240215	1409	9.94	20240805	1.48	N	037330	500	219 억	1498756	N	N	N	N
29	20241028	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1549	2	2	0.13	9767087	6337	87.53	1552	1558	1530	2010	1083	1547	1541.28	3.42	179	1568	1557	1552	1541	1536	1555	1539	219	463	500	950	1	1	43885224	680	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.65	1409	20240805	9.94	2850	-45.65	20240215	1409	9.94	20240805	2850	-45.65	20240215	1409	9.94	20240805	1.48	N	037330	500	219 억	1498756	N	N	N	N
30	20241028	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	3	2	0.19	9604442	6232	86.08	1552	1558	1530	2010	1083	1547	1541.15	3.42	224	1568	1557	1552	1541	1536	1555	1539	219	463	500	950	1	1	43885224	680	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.61	1409	20240805	10.01	2850	-45.61	20240215	1409	10.01	20240805	2850	-45.61	20240215	1409	10.01	20240805	1.48	N	037330	500	219 억	1498756	N	N	N	N
31	20241028	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	8	2	0.52	1101067	708	9.78	1552	1558	1552	2010	1083	1547	1555.18	3.42	-118	1568	1557	1552	1541	1536	1555	1539	219	463	500	950	1	1	43885224	682	4.27	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.44	1409	20240805	10.36	2850	-45.44	20240215	1409	10.36	20240805	2850	-45.44	20240215	1409	10.36	20240805	1.48	N	037330	500	219 억	1498756	N	N	N	N
32	20241028	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1552	5	2	0.32	1552	1	0.01	1552	1552	1552	2010	1083	1547	1552.00	3.42	0	1568	1557	1552	1541	1536	1555	1539	219	463	500	950	1	1	43885224	681	4.26	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.54	1409	20240805	10.15	2850	-45.54	20240215	1409	10.15	20240805	2850	-45.54	20240215	1409	10.15	20240805	1.48	N	037330	500	219 억	1498756	N	N	N	N
33	20241025	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	-15	5	-0.96	11225097	7240	27.60	1562	1563	1547	2030	1094	1562	1550.43	3.42	-1690	1624	1593	1569	1538	1514	1581	1526	219	468	500	960	1	1	43885224	679	4.25	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.72	1409	20240805	9.79	2850	-45.72	20240215	1409	9.79	20240805	2850	-45.72	20240215	1409	9.79	20240805	1.48	N	037330	500	219 억	1500447	N	N	N	N
34	20241025	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	-9	5	-0.58	10179325	6564	25.02	1562	1563	1548	2030	1094	1562	1550.78	3.42	-1425	1624	1593	1569	1538	1514	1581	1526	219	468	500	960	1	1	43885224	682	4.27	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.51	1409	20240805	10.22	2850	-45.51	20240215	1409	10.22	20240805	2850	-45.51	20240215	1409	10.22	20240805	1.48	N	037330	500	219 억	1500447	N	N	N	N
35	20241025	140451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-12	5	-0.77	9393618	6057	23.09	1562	1563	1548	2030	1094	1562	1550.87	3.42	-1155	1624	1593	1569	1538	1514	1581	1526	219	468	500	960	1	1	43885224	680	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.61	1409	20240805	10.01	2850	-45.61	20240215	1409	10.01	20240805	2850	-45.61	20240215	1409	10.01	20240805	1.48	N	037330	500	219 억	1500447	N	N	N	N
36	20241025	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1554	-8	5	-0.51	8909180	5745	21.90	1562	1563	1548	2030	1094	1562	1550.77	3.42	-1000	1624	1593	1569	1538	1514	1581	1526	219	468	500	960	1	1	43885224	682	4.27	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.47	1409	20240805	10.29	2850	-45.47	20240215	1409	10.29	20240805	2850	-45.47	20240215	1409	10.29	20240805	1.48	N	037330	500	219 억	1500447	N	N	N	N
37	20241025	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1557	-5	5	-0.32	8390969	5412	20.63	1562	1563	1548	2030	1094	1562	1550.44	3.42	-776	1624	1593	1569	1538	1514	1581	1526	219	468	500	960	1	1	43885224	683	4.28	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.37	1409	20240805	10.50	2850	-45.37	20240215	1409	10.50	20240805	2850	-45.37	20240215	1409	10.50	20240805	1.48	N	037330	500	219 억	1500447	N	N	N	N
38	20241025	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	-4	5	-0.26	7947966	5126	19.54	1562	1563	1549	2030	1094	1562	1550.52	3.42	-691	1624	1593	1569	1538	1514	1581	1526	219	468	500	960	1	1	43885224	684	4.28	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.33	1409	20240805	10.57	2850	-45.33	20240215	1409	10.57	20240805	2850	-45.33	20240215	1409	10.57	20240805	1.48	N	037330	500	219 억	1500447	N	N	N	N
39	20241025	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1551	-11	5	-0.70	5507201	3552	13.54	1562	1563	1550	2030	1094	1562	1550.45	3.42	74	1624	1593	1569	1538	1514	1581	1526	219	468	500	960	1	1	43885224	681	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.58	1409	20240805	10.08	2850	-45.58	20240215	1409	10.08	20240805	2850	-45.58	20240215	1409	10.08	20240805	1.48	N	037330	500	219 억	1500447	N	N	N	N
40	20241025	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-2	5	-0.13	9369	6	0.02	1562	1563	1560	2030	1094	1562	1561.50	3.42	-2	1624	1593	1569	1538	1514	1581	1526	219	468	500	960	1	1	43885224	685	4.29	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.48	N	037330	500	219 억	1500447	N	N	N	N
41	20241024	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1562	2	2	0.13	40855030	26190	133.11	1600	1600	1545	2025	1092	1560	1559.95	3.42	-172	1634	1596	1578	1540	1522	1588	1532	219	465	500	960	1	1	43885224	685	4.29	0.34	12	0.06	364.00	4568.00	2850	20240215	-45.19	1409	20240805	10.86	2850	-45.19	20240215	1409	10.86	20240805	2850	-45.19	20240215	1409	10.86	20240805	1.47	N	037330	500	219 억	1500619	N	N	N	N
42	20241024	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1546	-14	5	-0.90	37702925	24155	122.77	1600	1600	1545	2025	1092	1560	1560.87	3.42	154	1634	1596	1578	1540	1522	1588	1532	219	465	500	960	1	1	43885224	678	4.25	0.34	12	0.06	364.00	4568.00	2850	20240215	-45.75	1409	20240805	9.72	2850	-45.75	20240215	1409	9.72	20240805	2850	-45.75	20240215	1409	9.72	20240805	1.47	N	037330	500	219 억	1500619	N	N	N	N
43	20241024	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1567	7	2	0.45	25144483	16049	81.57	1600	1600	1558	2025	1092	1560	1566.73	3.42	-462	1634	1596	1578	1540	1522	1588	1532	219	465	500	960	1	1	43885224	688	4.30	0.34	12	0.04	364.00	4568.00	2850	20240215	-45.02	1409	20240805	11.21	2850	-45.02	20240215	1409	11.21	20240805	2850	-45.02	20240215	1409	11.21	20240805	1.47	N	037330	500	219 억	1500619	N	N	N	N
44	20241024	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	8	2	0.51	22012407	14039	71.35	1600	1600	1558	2025	1092	1560	1567.95	3.42	-619	1634	1596	1578	1540	1522	1588	1532	219	465	500	960	1	1	43885224	688	4.31	0.34	12	0.03	364.00	4568.00	2850	20240215	-44.98	1409	20240805	11.28	2850	-44.98	20240215	1409	11.28	20240805	2850	-44.98	20240215	1409	11.28	20240805	1.47	N	037330	500	219 억	1500619	N	N	N	N
45	20241024	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	-2	5	-0.13	21357140	13619	69.22	1600	1600	1558	2025	1092	1560	1568.19	3.42	-569	1634	1596	1578	1540	1522	1588	1532	219	465	500	960	1	1	43885224	684	4.28	0.34	12	0.03	364.00	4568.00	2850	20240215	-45.33	1409	20240805	10.57	2850	-45.33	20240215	1409	10.57	20240805	2850	-45.33	20240215	1409	10.57	20240805	1.47	N	037330	500	219 억	1500619	N	N	N	N
46	20241024	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	0	3	0.00	16570964	10549	53.62	1600	1600	1558	2025	1092	1560	1570.86	3.42	-558	1634	1596	1578	1540	1522	1588	1532	219	465	500	960	1	1	43885224	685	4.29	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.47	N	037330	500	219 억	1500619	N	N	N	N
47	20241024	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1569	9	2	0.58	11067337	7022	35.69	1600	1600	1560	2025	1092	1560	1576.09	3.42	-329	1634	1596	1578	1540	1522	1588	1532	219	465	500	960	1	1	43885224	689	4.31	0.34	12	0.02	364.00	4568.00	2850	20240215	-44.95	1409	20240805	11.36	2850	-44.95	20240215	1409	11.36	20240805	2850	-44.95	20240215	1409	11.36	20240805	1.47	N	037330	500	219 억	1500619	N	N	N	N
48	20241024	090521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1578	18	2	1.15	4837239	3033	15.42	1600	1600	1578	2025	1092	1560	1594.87	3.42	-419	1634	1596	1578	1540	1522	1588	1532	219	465	500	960	1	1	43885224	693	4.34	0.35	12	0.01	364.00	4568.00	2850	20240215	-44.63	1409	20240805	11.99	2850	-44.63	20240215	1409	11.99	20240805	2850	-44.63	20240215	1409	11.99	20240805	1.47	N	037330	500	219 억	1500619	N	N	N	N
49	20241023	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-16	5	-1.02	31058256	19667	89.04	1578	1616	1560	2045	1104	1576	1579.21	3.42	812	1596	1586	1573	1563	1550	1587	1564	219	469	500	970	1	1	43885224	685	4.29	0.34	12	0.04	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.47	N	037330	500	219 억	1499808	N	N	N	N
50	20241023	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1593	17	2	1.08	20538468	12952	58.64	1578	1616	1578	2045	1104	1576	1585.74	3.42	584	1596	1586	1573	1563	1550	1587	1564	219	469	500	970	1	1	43885224	699	4.38	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.11	1409	20240805	13.06	2850	-44.11	20240215	1409	13.06	20240805	2850	-44.11	20240215	1409	13.06	20240805	1.47	N	037330	500	219 억	1499808	N	N	N	N
51	20241023	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	9	2	0.57	15179225	9573	43.34	1578	1616	1578	2045	1104	1576	1585.63	3.42	279	1596	1586	1573	1563	1550	1587	1564	219	469	500	970	1	1	43885224	696	4.35	0.35	12	0.02	364.00	4568.00	2850	20240215	-44.39	1409	20240805	12.49	2850	-44.39	20240215	1409	12.49	20240805	2850	-44.39	20240215	1409	12.49	20240805	1.47	N	037330	500	219 억	1499808	N	N	N	N
52	20241023	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	9	2	0.57	13589852	8569	38.80	1578	1616	1578	2045	1104	1576	1585.93	3.42	169	1596	1586	1573	1563	1550	1587	1564	219	469	500	970	1	1	43885224	696	4.35	0.35	12	0.02	364.00	4568.00	2850	20240215	-44.39	1409	20240805	12.49	2850	-44.39	20240215	1409	12.49	20240805	2850	-44.39	20240215	1409	12.49	20240805	1.47	N	037330	500	219 억	1499808	N	N	N	N
53	20241023	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1582	6	2	0.38	6225995	3913	17.72	1578	1616	1578	2045	1104	1576	1591.11	3.42	-36	1596	1586	1573	1563	1550	1587	1564	219	469	500	970	1	1	43885224	694	4.35	0.35	12	0.01	364.00	4568.00	2850	20240215	-44.49	1409	20240805	12.28	2850	-44.49	20240215	1409	12.28	20240805	2850	-44.49	20240215	1409	12.28	20240805	1.47	N	037330	500	219 억	1499808	N	N	N	N
54	20241023	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1584	8	2	0.51	5653683	3551	16.08	1578	1616	1578	2045	1104	1576	1592.14	3.42	-36	1596	1586	1573	1563	1550	1587	1564	219	469	500	970	1	1	43885224	695	4.35	0.35	12	0.01	364.00	4568.00	2850	20240215	-44.42	1409	20240805	12.42	2850	-44.42	20240215	1409	12.42	20240805	2850	-44.42	20240215	1409	12.42	20240805	1.47	N	037330	500	219 억	1499808	N	N	N	N
55	20241023	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1587	11	2	0.70	4653855	2920	13.22	1578	1616	1578	2045	1104	1576	1593.79	3.42	-234	1596	1586	1573	1563	1550	1587	1564	219	469	500	970	1	1	43885224	696	4.36	0.35	12	0.01	364.00	4568.00	2850	20240215	-44.32	1409	20240805	12.63	2850	-44.32	20240215	1409	12.63	20240805	2850	-44.32	20240215	1409	12.63	20240805	1.47	N	037330	500	219 억	1499808	N	N	N	N
56	20241023	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	24	2	1.52	2150775	1344	6.09	1578	1616	1578	2045	1104	1576	1600.28	3.42	-123	1596	1586	1573	1563	1550	1587	1564	219	469	500	970	1	1	43885224	702	4.40	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.47	N	037330	500	219 억	1499808	N	N	N	N
57	20241022	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	0	3	0.00	34475721	22001	113.34	1576	1583	1560	2045	1104	1576	1567.00	3.42	0	1592	1584	1577	1569	1562	1580	1565	219	469	500	970	1	1	43885224	692	4.33	0.35	12	0.05	364.00	4568.00	2850	20240215	-44.70	1409	20240805	11.85	2850	-44.70	20240215	1409	11.85	20240805	2850	-44.70	20240215	1409	11.85	20240805	1.47	N	037330	500	219 억	1499809	N	N	N	N
58	20241022	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	0	3	0.00	24751262	15790	81.35	1576	1583	1564	2045	1104	1576	1567.53	3.42	-334	1592	1584	1577	1569	1562	1580	1565	219	469	500	970	1	1	43885224	692	4.33	0.35	12	0.04	364.00	4568.00	2850	20240215	-44.70	1409	20240805	11.85	2850	-44.70	20240215	1409	11.85	20240805	2850	-44.70	20240215	1409	11.85	20240805	1.47	N	037330	500	219 억	1499809	N	N	N	N
59	20241022	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	0	3	0.00	23023789	14694	75.70	1576	1583	1564	2045	1104	1576	1566.88	3.42	566	1592	1584	1577	1569	1562	1580	1565	219	469	500	970	1	1	43885224	692	4.33	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.70	1409	20240805	11.85	2850	-44.70	20240215	1409	11.85	20240805	2850	-44.70	20240215	1409	11.85	20240805	1.47	N	037330	500	219 억	1499809	N	N	N	N
60	20241022	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1579	3	2	0.19	18310206	11690	60.22	1576	1583	1564	2045	1104	1576	1566.31	3.42	521	1592	1584	1577	1569	1562	1580	1565	219	469	500	970	1	1	43885224	693	4.34	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.60	1409	20240805	12.07	2850	-44.60	20240215	1409	12.07	20240805	2850	-44.60	20240215	1409	12.07	20240805	1.47	N	037330	500	219 억	1499809	N	N	N	N
61	20241022	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1578	2	2	0.13	17234082	11008	56.71	1576	1583	1564	2045	1104	1576	1565.60	3.42	731	1592	1584	1577	1569	1562	1580	1565	219	469	500	970	1	1	43885224	693	4.34	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.63	1409	20240805	11.99	2850	-44.63	20240215	1409	11.99	20240805	2850	-44.63	20240215	1409	11.99	20240805	1.47	N	037330	500	219 억	1499809	N	N	N	N
62	20241022	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1574	-2	5	-0.13	16956000	10831	55.80	1576	1583	1564	2045	1104	1576	1565.51	3.42	754	1592	1584	1577	1569	1562	1580	1565	219	469	500	970	1	1	43885224	691	4.32	0.34	12	0.02	364.00	4568.00	2850	20240215	-44.77	1409	20240805	11.71	2850	-44.77	20240215	1409	11.71	20240805	2850	-44.77	20240215	1409	11.71	20240805	1.47	N	037330	500	219 억	1499809	N	N	N	N
63	20241022	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	-3	5	-0.19	372127	236	1.22	1576	1583	1573	2045	1104	1576	1576.81	3.42	-152	1592	1584	1577	1569	1562	1580	1565	219	469	500	970	1	1	43885224	690	4.32	0.34	12	0.00	364.00	4568.00	2850	20240215	-44.81	1409	20240805	11.64	2850	-44.81	20240215	1409	11.64	20240805	2850	-44.81	20240215	1409	11.64	20240805	1.47	N	037330	500	219 억	1499809	N	N	N	N
64	20241022	090445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	0	3	0.00	29944	19	0.10	1576	1576	1576	2045	1104	1576	1576.00	3.42	-2	1592	1584	1577	1569	1562	1580	1565	219	469	500	970	1	1	43885224	692	4.33	0.35	12	0.00	364.00	4568.00	2850	20240215	-44.70	1409	20240805	11.85	2850	-44.70	20240215	1409	11.85	20240805	2850	-44.70	20240215	1409	11.85	20240805	1.47	N	037330	500	219 억	1499809	N	N	N	N
65	20241021	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	-3	5	-0.19	30550322	19411	116.25	1580	1585	1570	2050	1106	1579	1573.87	3.42	-632	1601	1590	1583	1572	1565	1586	1568	219	471	500	970	1	1	43885224	692	4.33	0.35	12	0.04	364.00	4568.00	2850	20240215	-44.70	1409	20240805	11.85	2850	-44.70	20240215	1409	11.85	20240805	2850	-44.70	20240215	1409	11.85	20240805	1.46	N	037330	500	219 억	1500441	N	N	N	N
66	20241021	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	-6	5	-0.38	28717924	18247	109.28	1580	1585	1570	2050	1106	1579	1573.84	3.42	-632	1601	1590	1583	1572	1565	1586	1568	219	471	500	970	1	1	43885224	690	4.32	0.34	12	0.04	364.00	4568.00	2850	20240215	-44.81	1409	20240805	11.64	2850	-44.81	20240215	1409	11.64	20240805	2850	-44.81	20240215	1409	11.64	20240805	1.46	N	037330	500	219 억	1500441	N	N	N	N
67	20241021	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1583	4	2	0.25	27723227	17618	105.51	1580	1585	1570	2050	1106	1579	1573.57	3.42	-502	1601	1590	1583	1572	1565	1586	1568	219	471	500	970	1	1	43885224	695	4.35	0.35	12	0.04	364.00	4568.00	2850	20240215	-44.46	1409	20240805	12.35	2850	-44.46	20240215	1409	12.35	20240805	2850	-44.46	20240215	1409	12.35	20240805	1.46	N	037330	500	219 억	1500441	N	N	N	N
68	20241021	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	1	2	0.06	12752862	8094	48.47	1580	1585	1571	2050	1106	1579	1575.59	3.42	-402	1601	1590	1583	1572	1565	1586	1568	219	471	500	970	1	1	43885224	693	4.34	0.35	12	0.02	364.00	4568.00	2850	20240215	-44.56	1409	20240805	12.14	2850	-44.56	20240215	1409	12.14	20240805	2850	-44.56	20240215	1409	12.14	20240805	1.46	N	037330	500	219 억	1500441	N	N	N	N
69	20241021	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	2	2	0.13	12471234	7915	47.40	1580	1585	1571	2050	1106	1579	1575.65	3.42	-400	1601	1590	1583	1572	1565	1586	1568	219	471	500	970	1	1	43885224	694	4.34	0.35	12	0.02	364.00	4568.00	2850	20240215	-44.53	1409	20240805	12.21	2850	-44.53	20240215	1409	12.21	20240805	2850	-44.53	20240215	1409	12.21	20240805	1.46	N	037330	500	219 억	1500441	N	N	N	N
70	20241021	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	6	2	0.38	11306117	7174	42.96	1580	1585	1571	2050	1106	1579	1575.99	3.42	-593	1601	1590	1583	1572	1565	1586	1568	219	471	500	970	1	1	43885224	696	4.35	0.35	12	0.02	364.00	4568.00	2850	20240215	-44.39	1409	20240805	12.49	2850	-44.39	20240215	1409	12.49	20240805	2850	-44.39	20240215	1409	12.49	20240805	1.46	N	037330	500	219 억	1500441	N	N	N	N
71	20241021	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1574	-5	5	-0.32	10700873	6790	40.66	1580	1585	1571	2050	1106	1579	1575.98	3.42	-423	1601	1590	1583	1572	1565	1586	1568	219	471	500	970	1	1	43885224	691	4.32	0.34	12	0.02	364.00	4568.00	2850	20240215	-44.77	1409	20240805	11.71	2850	-44.77	20240215	1409	11.71	20240805	2850	-44.77	20240215	1409	11.71	20240805	1.46	N	037330	500	219 억	1500441	N	N	N	N
72	20241021	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	1	2	0.06	39500	25	0.15	1580	1580	1580	2050	1106	1579	1580.00	3.42	-3	1601	1590	1583	1572	1565	1586	1568	219	471	500	970	1	1	43885224	693	4.34	0.35	12	0.00	364.00	4568.00	2850	20240215	-44.56	1409	20240805	12.14	2850	-44.56	20240215	1409	12.14	20240805	2850	-44.56	20240215	1409	12.14	20240805	1.46	N	037330	500	219 억	1500441	N	N	N	N
73	20241018	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1579	-6	5	-0.38	26419056	16689	15.31	1585	1594	1576	2060	1110	1585	1583.05	3.42	-877	1748	1666	1618	1536	1488	1642	1512	219	475	500	980	1	1	43885224	693	4.34	0.35	12	0.04	364.00	4568.00	2850	20240215	-44.60	1409	20240805	12.07	2850	-44.60	20240215	1409	12.07	20240805	2850	-44.60	20240215	1409	12.07	20240805	1.46	N	037330	500	219 억	1501274	N	N	N	N
74	20241018	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1587	2	2	0.13	22712666	14343	13.15	1585	1594	1576	2060	1110	1585	1583.54	3.42	-877	1748	1666	1618	1536	1488	1642	1512	219	475	500	980	1	1	43885224	696	4.36	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.32	1409	20240805	12.63	2850	-44.32	20240215	1409	12.63	20240805	2850	-44.32	20240215	1409	12.63	20240805	1.46	N	037330	500	219 억	1501274	N	N	N	N
75	20241018	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	5	2	0.32	20896589	13200	12.11	1585	1594	1576	2060	1110	1585	1583.07	3.42	-768	1748	1666	1618	1536	1488	1642	1512	219	475	500	980	1	1	43885224	698	4.37	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.21	1409	20240805	12.85	2850	-44.21	20240215	1409	12.85	20240805	2850	-44.21	20240215	1409	12.85	20240805	1.46	N	037330	500	219 억	1501274	N	N	N	N
76	20241018	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1587	2	2	0.13	20043664	12661	11.61	1585	1594	1576	2060	1110	1585	1583.10	3.42	-704	1748	1666	1618	1536	1488	1642	1512	219	475	500	980	1	1	43885224	696	4.36	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.32	1409	20240805	12.63	2850	-44.32	20240215	1409	12.63	20240805	2850	-44.32	20240215	1409	12.63	20240805	1.46	N	037330	500	219 억	1501274	N	N	N	N
77	20241018	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1588	3	2	0.19	17941459	11339	10.40	1585	1594	1576	2060	1110	1585	1582.28	3.42	-651	1748	1666	1618	1536	1488	1642	1512	219	475	500	980	1	1	43885224	697	4.36	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.28	1409	20240805	12.70	2850	-44.28	20240215	1409	12.70	20240805	2850	-44.28	20240215	1409	12.70	20240805	1.46	N	037330	500	219 억	1501274	N	N	N	N
78	20241018	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1577	-8	5	-0.50	17572905	11106	10.19	1585	1594	1576	2060	1110	1585	1582.29	3.42	-651	1748	1666	1618	1536	1488	1642	1512	219	475	500	980	1	1	43885224	692	4.33	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.67	1409	20240805	11.92	2850	-44.67	20240215	1409	11.92	20240805	2850	-44.67	20240215	1409	11.92	20240805	1.46	N	037330	500	219 억	1501274	N	N	N	N
79	20241018	100443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	5	2	0.32	16604870	10493	9.62	1585	1594	1576	2060	1110	1585	1582.47	3.42	-633	1748	1666	1618	1536	1488	1642	1512	219	475	500	980	1	1	43885224	698	4.37	0.35	12	0.02	364.00	4568.00	2850	20240215	-44.21	1409	20240805	12.85	2850	-44.21	20240215	1409	12.85	20240805	2850	-44.21	20240215	1409	12.85	20240805	1.46	N	037330	500	219 억	1501274	N	N	N	N
80	20241018	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	0	3	0.00	285300	180	0.17	1585	1585	1585	2060	1110	1585	1585.00	3.42	-70	1748	1666	1618	1536	1488	1642	1512	219	475	500	980	1	1	43885224	696	4.35	0.35	12	0.00	364.00	4568.00	2850	20240215	-44.39	1409	20240805	12.49	2850	-44.39	20240215	1409	12.49	20240805	2850	-44.39	20240215	1409	12.49	20240805	1.46	N	037330	500	219 억	1501274	N	N	N	N
81	20241017	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	-25	5	-1.55	176612320	109018	1266.18	1610	1700	1570	2090	1127	1610	1620.24	3.42	949	1628	1618	1600	1590	1572	1624	1596	219	480	500	990	1	1	43885224	696	4.35	0.35	12	0.25	364.00	4568.00	2850	20240215	-44.39	1409	20240805	12.49	2850	-44.39	20240215	1409	12.49	20240805	2850	-44.39	20240215	1409	12.49	20240805	1.46	N	037330	500	219 억	1500325	N	N	N	N
82	20241017	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1582	-28	5	-1.74	167031053	102973	1195.97	1610	1700	1570	2090	1127	1610	1622.09	3.42	5104	1628	1618	1600	1590	1572	1624	1596	219	480	500	990	1	1	43885224	694	4.35	0.35	12	0.23	364.00	4568.00	2850	20240215	-44.49	1409	20240805	12.28	2850	-44.49	20240215	1409	12.28	20240805	2850	-44.49	20240215	1409	12.28	20240805	1.46	N	037330	500	219 억	1500325	N	N	N	N
83	20241017	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	-13	5	-0.81	164380117	101304	1176.59	1610	1700	1570	2090	1127	1610	1622.64	3.42	5196	1628	1618	1600	1590	1572	1624	1596	219	480	500	990	1	1	43885224	701	4.39	0.35	12	0.23	364.00	4568.00	2850	20240215	-43.96	1409	20240805	13.34	2850	-43.96	20240215	1409	13.34	20240805	2850	-43.96	20240215	1409	13.34	20240805	1.46	N	037330	500	219 억	1500325	N	N	N	N
84	20241017	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	2	2	0.12	123899843	75698	879.19	1610	1700	1575	2090	1127	1610	1636.77	3.42	790	1628	1618	1600	1590	1572	1624	1596	219	480	500	990	1	1	43885224	707	4.43	0.35	12	0.17	364.00	4568.00	2850	20240215	-43.44	1409	20240805	14.41	2850	-43.44	20240215	1409	14.41	20240805	2850	-43.44	20240215	1409	14.41	20240805	1.46	N	037330	500	219 억	1500325	N	N	N	N
85	20241017	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	3	2	0.19	121254764	74058	860.14	1610	1700	1575	2090	1127	1610	1637.29	3.42	1260	1628	1618	1600	1590	1572	1624	1596	219	480	500	990	1	1	43885224	708	4.43	0.35	12	0.17	364.00	4568.00	2850	20240215	-43.40	1409	20240805	14.48	2850	-43.40	20240215	1409	14.48	20240805	2850	-43.40	20240215	1409	14.48	20240805	1.46	N	037330	500	219 억	1500325	N	N	N	N
86	20241017	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1643	33	2	2.05	101327148	61670	716.26	1610	1700	1575	2090	1127	1610	1643.05	3.42	-945	1628	1618	1600	1590	1572	1624	1596	219	480	500	990	1	1	43885224	721	4.51	0.36	12	0.14	364.00	4568.00	2850	20240215	-42.35	1409	20240805	16.61	2850	-42.35	20240215	1409	16.61	20240805	2850	-42.35	20240215	1409	16.61	20240805	1.46	N	037330	500	219 억	1500325	N	N	N	N
87	20241017	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	29	2	1.80	32439807	20030	232.64	1610	1645	1575	2090	1127	1610	1619.56	3.42	-1046	1628	1618	1600	1590	1572	1624	1596	219	480	500	990	1	1	43885224	719	4.50	0.36	12	0.05	364.00	4568.00	2850	20240215	-42.49	1409	20240805	16.32	2850	-42.49	20240215	1409	16.32	20240805	2850	-42.49	20240215	1409	16.32	20240805	1.46	N	037330	500	219 억	1500325	N	N	N	N
88	20241017	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	0	3	0.00	19320	12	0.14	1610	1610	1610	2090	1127	1610	1610.00	3.42	-1	1628	1618	1600	1590	1572	1624	1596	219	480	500	990	1	1	43885224	707	4.42	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.46	N	037330	500	219 억	1500325	N	N	N	N
89	20241016	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	16	2	1.00	13799580	8610	45.85	1582	1610	1582	2070	1116	1594	1602.74	3.42	-249	1615	1604	1587	1576	1559	1610	1582	219	476	500	980	1	1	43885224	707	4.42	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.46	N	037330	500	219 억	1500574	N	N	N	N
90	20241016	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	16	2	1.00	13434110	8383	44.64	1582	1610	1582	2070	1116	1594	1602.54	3.42	-249	1615	1604	1587	1576	1559	1610	1582	219	476	500	980	1	1	43885224	707	4.42	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.46	N	037330	500	219 억	1500574	N	N	N	N
91	20241016	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	16	2	1.00	13405155	8365	44.55	1582	1610	1582	2070	1116	1594	1602.53	3.42	-245	1615	1604	1587	1576	1559	1610	1582	219	476	500	980	1	1	43885224	707	4.42	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.46	N	037330	500	219 억	1500574	N	N	N	N
92	20241016	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1599	5	2	0.31	2585685	1618	8.62	1582	1603	1582	2070	1116	1594	1598.07	3.42	-195	1615	1604	1587	1576	1559	1610	1582	219	476	500	980	1	1	43885224	702	4.39	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.89	1409	20240805	13.48	2850	-43.89	20240215	1409	13.48	20240805	2850	-43.89	20240215	1409	13.48	20240805	1.46	N	037330	500	219 억	1500574	N	N	N	N
93	20241016	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	8	2	0.50	2580888	1615	8.60	1582	1603	1582	2070	1116	1594	1598.07	3.42	-195	1615	1604	1587	1576	1559	1610	1582	219	476	500	980	1	1	43885224	703	4.40	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.79	1409	20240805	13.70	2850	-43.79	20240215	1409	13.70	20240805	2850	-43.79	20240215	1409	13.70	20240805	1.46	N	037330	500	219 억	1500574	N	N	N	N
94	20241016	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	8	2	0.50	2580888	1615	8.60	1582	1603	1582	2070	1116	1594	1598.07	3.42	-195	1615	1604	1587	1576	1559	1610	1582	219	476	500	980	1	1	43885224	703	4.40	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.79	1409	20240805	13.70	2850	-43.79	20240215	1409	13.70	20240805	2850	-43.79	20240215	1409	13.70	20240805	1.46	N	037330	500	219 억	1500574	N	N	N	N
95	20241016	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	8	2	0.50	2564868	1605	8.55	1582	1603	1582	2070	1116	1594	1598.05	3.42	-195	1615	1604	1587	1576	1559	1610	1582	219	476	500	980	1	1	43885224	703	4.40	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.79	1409	20240805	13.70	2850	-43.79	20240215	1409	13.70	20240805	2850	-43.79	20240215	1409	13.70	20240805	1.46	N	037330	500	219 억	1500574	N	N	N	N
96	20241016	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	1	2	0.06	39700	25	0.13	1582	1596	1582	2070	1116	1594	1588.00	3.42	-2	1615	1604	1587	1576	1559	1610	1582	219	476	500	980	1	1	43885224	700	4.38	0.35	12	0.00	364.00	4568.00	2850	20240215	-44.04	1409	20240805	13.20	2850	-44.04	20240215	1409	13.20	20240805	2850	-44.04	20240215	1409	13.20	20240805	1.46	N	037330	500	219 억	1500574	N	N	N	N
97	20241015	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1594	2	2	0.13	29681908	18778	117.87	1583	1598	1570	2065	1115	1592	1580.67	3.42	-208	1608	1599	1592	1583	1576	1604	1588	219	473	500	980	1	1	43885224	700	4.38	0.35	12	0.04	364.00	4568.00	2850	20240215	-44.07	1409	20240805	13.13	2850	-44.07	20240215	1409	13.13	20240805	2850	-44.07	20240215	1409	13.13	20240805	1.46	N	037330	500	219 억	1500782	N	N	N	N
98	20241015	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	3	2	0.19	29570327	18708	117.43	1583	1598	1570	2065	1115	1592	1580.62	3.42	-148	1608	1599	1592	1583	1576	1604	1588	219	473	500	980	1	1	43885224	700	4.38	0.35	12	0.04	364.00	4568.00	2850	20240215	-44.04	1409	20240805	13.20	2850	-44.04	20240215	1409	13.20	20240805	2850	-44.04	20240215	1409	13.20	20240805	1.46	N	037330	500	219 억	1500782	N	N	N	N
99	20241015	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	3	2	0.19	28239976	17870	112.17	1583	1598	1570	2065	1115	1592	1580.30	3.42	-53	1608	1599	1592	1583	1576	1604	1588	219	473	500	980	1	1	43885224	700	4.38	0.35	12	0.04	364.00	4568.00	2850	20240215	-44.04	1409	20240805	13.20	2850	-44.04	20240215	1409	13.20	20240805	2850	-44.04	20240215	1409	13.20	20240805	1.46	N	037330	500	219 억	1500782	N	N	N	N
100	20241015	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1594	2	2	0.13	21217448	13421	84.24	1583	1598	1570	2065	1115	1592	1580.91	3.42	-22	1608	1599	1592	1583	1576	1604	1588	219	473	500	980	1	1	43885224	700	4.38	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.07	1409	20240805	13.13	2850	-44.07	20240215	1409	13.13	20240805	2850	-44.07	20240215	1409	13.13	20240805	1.46	N	037330	500	219 억	1500782	N	N	N	N
101	20241015	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	3	2	0.19	21172829	13393	84.07	1583	1598	1570	2065	1115	1592	1580.89	3.42	-12	1608	1599	1592	1583	1576	1604	1588	219	473	500	980	1	1	43885224	700	4.38	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.04	1409	20240805	13.20	2850	-44.04	20240215	1409	13.20	20240805	2850	-44.04	20240215	1409	13.20	20240805	1.46	N	037330	500	219 억	1500782	N	N	N	N
102	20241015	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	3	2	0.19	20376169	12893	80.93	1583	1598	1570	2065	1115	1592	1580.41	3.42	156	1608	1599	1592	1583	1576	1604	1588	219	473	500	980	1	1	43885224	700	4.38	0.35	12	0.03	364.00	4568.00	2850	20240215	-44.04	1409	20240805	13.20	2850	-44.04	20240215	1409	13.20	20240805	2850	-44.04	20240215	1409	13.20	20240805	1.46	N	037330	500	219 억	1500782	N	N	N	N
103	20241015	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	3	2	0.19	3504156	2207	13.85	1583	1598	1583	2065	1115	1592	1587.75	3.42	176	1608	1599	1592	1583	1576	1604	1588	219	473	500	980	1	1	43885224	700	4.38	0.35	12	0.01	364.00	4568.00	2850	20240215	-44.04	1409	20240805	13.20	2850	-44.04	20240215	1409	13.20	20240805	2850	-44.04	20240215	1409	13.20	20240805	1.46	N	037330	500	219 억	1500782	N	N	N	N
104	20241015	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1584	-8	5	-0.50	1024820	647	4.06	1583	1584	1583	2065	1115	1592	1583.96	3.42	615	1608	1599	1592	1583	1576	1604	1588	219	473	500	980	1	1	43885224	695	4.35	0.35	12	0.00	364.00	4568.00	2850	20240215	-44.42	1409	20240805	12.42	2850	-44.42	20240215	1409	12.42	20240805	2850	-44.42	20240215	1409	12.42	20240805	1.46	N	037330	500	219 억	1500782	N	N	N	N
105	20241014	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-8	5	-0.50	25386502	15931	66.39	1585	1601	1585	2080	1120	1600	1593.53	3.42	-753	1614	1607	1602	1595	1590	1606	1594	219	480	500	990	1	1	43885224	699	4.37	0.35	12	0.04	364.00	4568.00	2850	20240215	-44.14	1409	20240805	12.99	2850	-44.14	20240215	1409	12.99	20240805	2850	-44.14	20240215	1409	12.99	20240805	1.46	N	037330	500	219 억	1501535	N	N	N	N
106	20241014	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-2	5	-0.12	25104580	15754	65.66	1585	1601	1585	2080	1120	1600	1593.54	3.42	-633	1614	1607	1602	1595	1590	1606	1594	219	480	500	990	1	1	43885224	701	4.39	0.35	12	0.04	364.00	4568.00	2850	20240215	-43.93	1409	20240805	13.41	2850	-43.93	20240215	1409	13.41	20240805	2850	-43.93	20240215	1409	13.41	20240805	1.46	N	037330	500	219 억	1501535	N	N	N	N
107	20241014	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-2	5	-0.12	16668610	10474	43.65	1585	1601	1585	2080	1120	1600	1591.43	3.42	-705	1614	1607	1602	1595	1590	1606	1594	219	480	500	990	1	1	43885224	701	4.39	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.93	1409	20240805	13.41	2850	-43.93	20240215	1409	13.41	20240805	2850	-43.93	20240215	1409	13.41	20240805	1.46	N	037330	500	219 억	1501535	N	N	N	N
108	20241014	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	0	3	0.00	16462468	10345	43.11	1585	1601	1585	2080	1120	1600	1591.35	3.42	-677	1614	1607	1602	1595	1590	1606	1594	219	480	500	990	1	1	43885224	702	4.40	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.46	N	037330	500	219 억	1501535	N	N	N	N
109	20241014	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-2	5	-0.12	16186009	10172	42.39	1585	1601	1585	2080	1120	1600	1591.23	3.42	-641	1614	1607	1602	1595	1590	1606	1594	219	480	500	990	1	1	43885224	701	4.39	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.93	1409	20240805	13.41	2850	-43.93	20240215	1409	13.41	20240805	2850	-43.93	20240215	1409	13.41	20240805	1.46	N	037330	500	219 억	1501535	N	N	N	N
110	20241014	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	-5	5	-0.31	13602603	8551	35.64	1585	1601	1585	2080	1120	1600	1590.76	3.42	-338	1614	1607	1602	1595	1590	1606	1594	219	480	500	990	1	1	43885224	700	4.38	0.35	12	0.02	364.00	4568.00	2850	20240215	-44.04	1409	20240805	13.20	2850	-44.04	20240215	1409	13.20	20240805	2850	-44.04	20240215	1409	13.20	20240805	1.46	N	037330	500	219 억	1501535	N	N	N	N
111	20241014	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	1	2	0.06	8534549	5367	22.37	1585	1601	1585	2080	1120	1600	1590.19	3.42	-240	1614	1607	1602	1595	1590	1606	1594	219	480	500	990	1	1	43885224	703	4.40	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.82	1409	20240805	13.63	2850	-43.82	20240215	1409	13.63	20240805	2850	-43.82	20240215	1409	13.63	20240805	1.46	N	037330	500	219 억	1501535	N	N	N	N
112	20241014	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1599	-1	5	-0.06	1494697	943	3.93	1585	1599	1585	2080	1120	1600	1585.04	3.42	-141	1614	1607	1602	1595	1590	1606	1594	219	480	500	990	1	1	43885224	702	4.39	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.89	1409	20240805	13.48	2850	-43.89	20240215	1409	13.48	20240805	2850	-43.89	20240215	1409	13.48	20240805	1.46	N	037330	500	219 억	1501535	N	N	N	N
113	20241011	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-12	5	-0.74	38368007	23995	259.13	1600	1609	1597	2095	1129	1612	1599.00	3.42	-621	1626	1618	1610	1602	1594	1623	1607	219	483	500	990	1	1	43885224	702	4.40	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.45	N	037330	500	219 억	1502156	N	N	N	N
114	20241011	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-12	5	-0.74	36446449	22794	246.16	1600	1609	1597	2095	1129	1612	1598.95	3.42	-322	1626	1618	1610	1602	1594	1623	1607	219	483	500	990	1	1	43885224	702	4.40	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.45	N	037330	500	219 억	1502156	N	N	N	N
115	20241011	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-12	5	-0.74	36083271	22567	243.70	1600	1609	1597	2095	1129	1612	1598.94	3.42	-300	1626	1618	1610	1602	1594	1623	1607	219	483	500	990	1	1	43885224	702	4.40	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.45	N	037330	500	219 억	1502156	N	N	N	N
116	20241011	130433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1599	-13	5	-0.81	14505272	9064	97.88	1600	1609	1598	2095	1129	1612	1600.32	3.42	-260	1626	1618	1610	1602	1594	1623	1607	219	483	500	990	1	1	43885224	702	4.39	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.89	1409	20240805	13.48	2850	-43.89	20240215	1409	13.48	20240805	2850	-43.89	20240215	1409	13.48	20240805	1.45	N	037330	500	219 억	1502156	N	N	N	N
117	20241011	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-11	5	-0.68	13894449	8682	93.76	1600	1609	1598	2095	1129	1612	1600.37	3.42	-260	1626	1618	1610	1602	1594	1623	1607	219	483	500	990	1	1	43885224	703	4.40	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.82	1409	20240805	13.63	2850	-43.82	20240215	1409	13.63	20240805	2850	-43.82	20240215	1409	13.63	20240805	1.45	N	037330	500	219 억	1502156	N	N	N	N
118	20241011	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-4	5	-0.25	10638408	6647	71.78	1600	1609	1598	2095	1129	1612	1600.48	3.42	317	1626	1618	1610	1602	1594	1623	1607	219	483	500	990	1	1	43885224	706	4.42	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.58	1409	20240805	14.12	2850	-43.58	20240215	1409	14.12	20240805	2850	-43.58	20240215	1409	14.12	20240805	1.45	N	037330	500	219 억	1502156	N	N	N	N
119	20241011	100436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-4	5	-0.25	8251138	5156	55.68	1600	1609	1598	2095	1129	1612	1600.30	3.42	332	1626	1618	1610	1602	1594	1623	1607	219	483	500	990	1	1	43885224	706	4.42	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.58	1409	20240805	14.12	2850	-43.58	20240215	1409	14.12	20240805	2850	-43.58	20240215	1409	14.12	20240805	1.45	N	037330	500	219 억	1502156	N	N	N	N
120	20241011	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-12	5	-0.74	5889986	3681	39.75	1600	1601	1600	2095	1129	1612	1600.10	3.42	527	1626	1618	1610	1602	1594	1623	1607	219	483	500	990	1	1	43885224	702	4.40	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.45	N	037330	500	219 억	1502156	N	N	N	N
121	20241010	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	-7	5	-0.43	14872295	9260	44.27	1602	1618	1602	2100	1134	1619	1606.08	3.42	-830	1637	1628	1612	1603	1587	1632	1607	219	481	500	1000	1	1	43885224	707	4.43	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.44	1409	20240805	14.41	2850	-43.44	20240215	1409	14.41	20240805	2850	-43.44	20240215	1409	14.41	20240805	1.45	N	037330	500	219 억	1502986	N	N	N	N
122	20241010	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-5	5	-0.31	12590118	7837	37.47	1602	1618	1602	2100	1134	1619	1606.50	3.42	-724	1637	1628	1612	1603	1587	1632	1607	219	481	500	1000	1	1	43885224	708	4.43	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.37	1409	20240805	14.55	2850	-43.37	20240215	1409	14.55	20240805	2850	-43.37	20240215	1409	14.55	20240805	1.45	N	037330	500	219 억	1502986	N	N	N	N
123	20241010	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-5	5	-0.31	9922467	6175	29.52	1602	1618	1602	2100	1134	1619	1606.88	3.42	-746	1637	1628	1612	1603	1587	1632	1607	219	481	500	1000	1	1	43885224	708	4.43	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.37	1409	20240805	14.55	2850	-43.37	20240215	1409	14.55	20240805	2850	-43.37	20240215	1409	14.55	20240805	1.45	N	037330	500	219 억	1502986	N	N	N	N
124	20241010	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-5	5	-0.31	9922467	6175	29.52	1602	1618	1602	2100	1134	1619	1606.88	3.42	-746	1637	1628	1612	1603	1587	1632	1607	219	481	500	1000	1	1	43885224	708	4.43	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.37	1409	20240805	14.55	2850	-43.37	20240215	1409	14.55	20240805	2850	-43.37	20240215	1409	14.55	20240805	1.45	N	037330	500	219 억	1502986	N	N	N	N
125	20241010	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-1	5	-0.06	9819452	6111	29.22	1602	1618	1602	2100	1134	1619	1606.85	3.42	-703	1637	1628	1612	1603	1587	1632	1607	219	481	500	1000	1	1	43885224	710	4.45	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.23	1409	20240805	14.83	2850	-43.23	20240215	1409	14.83	20240805	2850	-43.23	20240215	1409	14.83	20240805	1.45	N	037330	500	219 억	1502986	N	N	N	N
126	20241010	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	-14	5	-0.86	4292176	2672	12.78	1602	1613	1602	2100	1134	1619	1606.35	3.42	-581	1637	1628	1612	1603	1587	1632	1607	219	481	500	1000	1	1	43885224	704	4.41	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.68	1409	20240805	13.91	2850	-43.68	20240215	1409	13.91	20240805	2850	-43.68	20240215	1409	13.91	20240805	1.45	N	037330	500	219 억	1502986	N	N	N	N
127	20241010	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-9	5	-0.56	2245049	1397	6.68	1602	1613	1602	2100	1134	1619	1607.05	3.42	-577	1637	1628	1612	1603	1587	1632	1607	219	481	500	1000	1	1	43885224	707	4.42	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.45	N	037330	500	219 억	1502986	N	N	N	N
128	20241010	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	-15	5	-0.93	501557	313	1.50	1602	1613	1602	2100	1134	1619	1602.42	3.42	0	1637	1628	1612	1603	1587	1632	1607	219	481	500	1000	1	1	43885224	704	4.41	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.72	1409	20240805	13.84	2850	-43.72	20240215	1409	13.84	20240805	2850	-43.72	20240215	1409	13.84	20240805	1.45	N	037330	500	219 억	1502986	N	N	N	N
129	20241008	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	6	2	0.37	33458337	20915	80.74	1597	1621	1596	2095	1130	1613	1599.73	3.42	-52	1629	1620	1609	1600	1589	1625	1605	219	482	500	1000	1	1	43885224	711	4.45	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.19	1409	20240805	14.90	2850	-43.19	20240215	1409	14.90	20240805	2850	-43.19	20240215	1409	14.90	20240805	1.47	N	037330	500	219 억	1503033	N	N	N	N
130	20241008	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	1	2	0.06	26150731	16344	63.10	1597	1621	1596	2095	1130	1613	1600.02	3.42	-293	1629	1620	1609	1600	1589	1625	1605	219	482	500	1000	1	1	43885224	708	4.43	0.35	12	0.04	364.00	4568.00	2850	20240215	-43.37	1409	20240805	14.55	2850	-43.37	20240215	1409	14.55	20240805	2850	-43.37	20240215	1409	14.55	20240805	1.47	N	037330	500	219 억	1503033	N	N	N	N
131	20241008	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	7	2	0.43	23751744	14843	57.30	1597	1621	1596	2095	1130	1613	1600.20	3.42	-295	1629	1620	1609	1600	1589	1625	1605	219	482	500	1000	1	1	43885224	711	4.45	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.16	1409	20240805	14.98	2850	-43.16	20240215	1409	14.98	20240805	2850	-43.16	20240215	1409	14.98	20240805	1.47	N	037330	500	219 억	1503033	N	N	N	N
132	20241008	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	7	2	0.43	23717784	14822	57.22	1597	1621	1596	2095	1130	1613	1600.17	3.42	-275	1629	1620	1609	1600	1589	1625	1605	219	482	500	1000	1	1	43885224	711	4.45	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.16	1409	20240805	14.98	2850	-43.16	20240215	1409	14.98	20240805	2850	-43.16	20240215	1409	14.98	20240805	1.47	N	037330	500	219 억	1503033	N	N	N	N
133	20241008	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	8	2	0.50	20713544	12945	49.97	1597	1621	1596	2095	1130	1613	1600.12	3.42	-348	1629	1620	1609	1600	1589	1625	1605	219	482	500	1000	1	1	43885224	711	4.45	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.12	1409	20240805	15.05	2850	-43.12	20240215	1409	15.05	20240805	2850	-43.12	20240215	1409	15.05	20240805	1.47	N	037330	500	219 억	1503033	N	N	N	N
134	20241008	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	0	3	0.00	17813372	11152	43.05	1597	1619	1596	2095	1130	1613	1597.33	3.42	-56	1629	1620	1609	1600	1589	1625	1605	219	482	500	1000	1	1	43885224	708	4.43	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.40	1409	20240805	14.48	2850	-43.40	20240215	1409	14.48	20240805	2850	-43.40	20240215	1409	14.48	20240805	1.47	N	037330	500	219 억	1503033	N	N	N	N
135	20241008	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	-6	5	-0.37	17368610	10875	41.98	1597	1607	1596	2095	1130	1613	1597.11	3.42	-56	1629	1620	1609	1600	1589	1625	1605	219	482	500	1000	1	1	43885224	705	4.41	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.61	1409	20240805	14.05	2850	-43.61	20240215	1409	14.05	20240805	2850	-43.61	20240215	1409	14.05	20240805	1.47	N	037330	500	219 억	1503033	N	N	N	N
136	20241008	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	-16	5	-0.99	1210526	758	2.93	1597	1597	1597	2095	1130	1613	1597.00	3.42	-111	1629	1620	1609	1600	1589	1625	1605	219	482	500	1000	1	1	43885224	701	4.39	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.96	1409	20240805	13.34	2850	-43.96	20240215	1409	13.34	20240805	2850	-43.96	20240215	1409	13.34	20240805	1.47	N	037330	500	219 억	1503033	N	N	N	N
137	20241007	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	12	2	0.75	41440204	25877	252.41	1610	1618	1598	2080	1121	1601	1601.43	3.37	1023	1658	1629	1615	1586	1572	1622	1579	219	479	500	990	1	1	43885224	708	4.43	0.35	12	0.06	364.00	4568.00	2850	20240215	-43.40	1409	20240805	14.48	2850	-43.40	20240215	1409	14.48	20240805	2850	-43.40	20240215	1409	14.48	20240805	1.47	N	037330	500	219 억	1479301	N	N	N	N
138	20241007	150426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	1	2	0.06	38497920	24042	234.51	1610	1618	1598	2080	1121	1601	1601.28	3.37	1243	1658	1629	1615	1586	1572	1622	1579	219	479	500	990	1	1	43885224	703	4.40	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.79	1409	20240805	13.70	2850	-43.79	20240215	1409	13.70	20240805	2850	-43.79	20240215	1409	13.70	20240805	1.47	N	037330	500	219 억	1479301	N	N	N	N
139	20241007	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	9	2	0.56	36253679	22645	220.88	1610	1618	1598	2080	1121	1601	1600.96	3.37	960	1658	1629	1615	1586	1572	1622	1579	219	479	500	990	1	1	43885224	707	4.42	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.47	N	037330	500	219 억	1479301	N	N	N	N
140	20241007	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	0	3	0.00	35376329	22097	215.54	1610	1618	1598	2080	1121	1601	1600.96	3.37	960	1658	1629	1615	1586	1572	1622	1579	219	479	500	990	1	1	43885224	703	4.40	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.82	1409	20240805	13.63	2850	-43.82	20240215	1409	13.63	20240805	2850	-43.82	20240215	1409	13.63	20240805	1.47	N	037330	500	219 억	1479301	N	N	N	N
141	20241007	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	0	3	0.00	23458473	14645	142.85	1610	1618	1599	2080	1121	1601	1601.81	3.37	1021	1658	1629	1615	1586	1572	1622	1579	219	479	500	990	1	1	43885224	703	4.40	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.82	1409	20240805	13.63	2850	-43.82	20240215	1409	13.63	20240805	2850	-43.82	20240215	1409	13.63	20240805	1.47	N	037330	500	219 억	1479301	N	N	N	N
142	20241007	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	13	2	0.81	14657120	9147	89.22	1610	1618	1599	2080	1121	1601	1602.40	3.37	1226	1658	1629	1615	1586	1572	1622	1579	219	479	500	990	1	1	43885224	708	4.43	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.37	1409	20240805	14.55	2850	-43.37	20240215	1409	14.55	20240805	2850	-43.37	20240215	1409	14.55	20240805	1.47	N	037330	500	219 억	1479301	N	N	N	N
143	20241007	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	12	2	0.75	3978047	2480	24.19	1610	1618	1603	2080	1121	1601	1604.05	3.37	-138	1658	1629	1615	1586	1572	1622	1579	219	479	500	990	1	1	43885224	708	4.43	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.40	1409	20240805	14.48	2850	-43.40	20240215	1409	14.48	20240805	2850	-43.40	20240215	1409	14.48	20240805	1.47	N	037330	500	219 억	1479301	N	N	N	N
144	20241007	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	9	2	0.56	286580	178	1.74	1610	1610	1610	2080	1121	1601	1610.00	3.37	-20	1658	1629	1615	1586	1572	1622	1579	219	479	500	990	1	1	43885224	707	4.42	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.47	N	037330	500	219 억	1479301	N	N	N	N
145	20241004	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	0	3	0.00	16480627	10252	60.94	1601	1644	1601	2080	1121	1601	1607.55	3.37	-788	1641	1621	1601	1581	1561	1611	1571	219	479	500	990	1	1	43885224	703	4.40	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.82	1409	20240805	13.63	2850	-43.82	20240215	1409	13.63	20240805	2850	-43.82	20240215	1409	13.63	20240805	1.48	N	037330	500	219 억	1480089	N	N	N	N
146	20241004	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	4	2	0.25	6146869	3819	22.70	1601	1644	1601	2080	1121	1601	1609.55	3.37	-951	1641	1621	1601	1581	1561	1611	1571	219	479	500	990	1	1	43885224	704	4.41	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.68	1409	20240805	13.91	2850	-43.68	20240215	1409	13.91	20240805	2850	-43.68	20240215	1409	13.91	20240805	1.48	N	037330	500	219 억	1480089	N	N	N	N
147	20241004	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	7	2	0.44	5104435	3170	18.84	1601	1644	1601	2080	1121	1601	1610.23	3.37	-951	1641	1621	1601	1581	1561	1611	1571	219	479	500	990	1	1	43885224	706	4.42	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.58	1409	20240805	14.12	2850	-43.58	20240215	1409	14.12	20240805	2850	-43.58	20240215	1409	14.12	20240805	1.48	N	037330	500	219 억	1480089	N	N	N	N
148	20241004	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	11	2	0.69	4415040	2742	16.30	1601	1644	1601	2080	1121	1601	1610.15	3.37	-677	1641	1621	1601	1581	1561	1611	1571	219	479	500	990	1	1	43885224	707	4.43	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.44	1409	20240805	14.41	2850	-43.44	20240215	1409	14.41	20240805	2850	-43.44	20240215	1409	14.41	20240805	1.48	N	037330	500	219 억	1480089	N	N	N	N
149	20241004	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	14	2	0.87	3268506	2031	12.07	1601	1644	1601	2080	1121	1601	1609.31	3.37	-468	1641	1621	1601	1581	1561	1611	1571	219	479	500	990	1	1	43885224	709	4.44	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.33	1409	20240805	14.62	2850	-43.33	20240215	1409	14.62	20240805	2850	-43.33	20240215	1409	14.62	20240805	1.48	N	037330	500	219 억	1480089	N	N	N	N
150	20241004	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	18	2	1.12	2303988	1435	8.53	1601	1619	1601	2080	1121	1601	1605.57	3.37	-85	1641	1621	1601	1581	1561	1611	1571	219	479	500	990	1	1	43885224	711	4.45	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.19	1409	20240805	14.90	2850	-43.19	20240215	1409	14.90	20240805	2850	-43.19	20240215	1409	14.90	20240805	1.48	N	037330	500	219 억	1480089	N	N	N	N
151	20241004	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	2	2	0.12	2115610	1318	7.83	1601	1610	1601	2080	1121	1601	1605.17	3.37	-39	1641	1621	1601	1581	1561	1611	1571	219	479	500	990	1	1	43885224	703	4.40	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.75	1409	20240805	13.77	2850	-43.75	20240215	1409	13.77	20240805	2850	-43.75	20240215	1409	13.77	20240805	1.48	N	037330	500	219 억	1480089	N	N	N	N
152	20241004	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	9	2	0.56	43236	27	0.16	1601	1610	1601	2080	1121	1601	1601.33	3.37	-3	1641	1621	1601	1581	1561	1611	1571	219	479	500	990	1	1	43885224	707	4.42	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.48	N	037330	500	219 억	1480089	N	N	N	N
153	20241002	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-21	5	-1.29	26862010	16813	56.98	1605	1621	1581	2105	1136	1622	1597.69	3.37	426	1707	1664	1608	1565	1509	1636	1537	219	483	500	1000	1	1	43885224	703	4.40	0.35	12	0.04	364.00	4568.00	2850	20240215	-43.82	1409	20240805	13.63	2850	-43.82	20240215	1409	13.63	20240805	2850	-43.82	20240215	1409	13.63	20240805	1.49	N	037330	500	219 억	1479645	N	N	N	N
154	20241002	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	-3	5	-0.18	21719055	13610	46.12	1605	1621	1581	2105	1136	1622	1595.82	3.37	952	1707	1664	1608	1565	1509	1636	1537	219	483	500	1000	1	1	43885224	711	4.45	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.19	1409	20240805	14.90	2850	-43.19	20240215	1409	14.90	20240805	2850	-43.19	20240215	1409	14.90	20240805	1.49	N	037330	500	219 억	1479645	N	N	N	N
155	20241002	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-13	5	-0.80	20230252	12686	42.99	1605	1621	1581	2105	1136	1622	1594.69	3.37	1460	1707	1664	1608	1565	1509	1636	1537	219	483	500	1000	1	1	43885224	706	4.42	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.54	1409	20240805	14.19	2850	-43.54	20240215	1409	14.19	20240805	2850	-43.54	20240215	1409	14.19	20240805	1.49	N	037330	500	219 억	1479645	N	N	N	N
156	20241002	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-12	5	-0.74	18974374	11907	40.35	1605	1621	1581	2105	1136	1622	1593.55	3.37	1557	1707	1664	1608	1565	1509	1636	1537	219	483	500	1000	1	1	43885224	707	4.42	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.49	N	037330	500	219 억	1479645	N	N	N	N
157	20241002	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-13	5	-0.80	16054169	10094	34.21	1605	1611	1581	2105	1136	1622	1590.47	3.37	1518	1707	1664	1608	1565	1509	1636	1537	219	483	500	1000	1	1	43885224	706	4.42	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.54	1409	20240805	14.19	2850	-43.54	20240215	1409	14.19	20240805	2850	-43.54	20240215	1409	14.19	20240805	1.49	N	037330	500	219 억	1479645	N	N	N	N
158	20241002	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-12	5	-0.74	15769334	9917	33.61	1605	1611	1581	2105	1136	1622	1590.13	3.37	1580	1707	1664	1608	1565	1509	1636	1537	219	483	500	1000	1	1	43885224	707	4.42	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.49	N	037330	500	219 억	1479645	N	N	N	N
159	20241002	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-22	5	-1.36	14261593	8978	30.42	1605	1611	1581	2105	1136	1622	1588.50	3.37	1603	1707	1664	1608	1565	1509	1636	1537	219	483	500	1000	1	1	43885224	702	4.40	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.49	N	037330	500	219 억	1479645	N	N	N	N
160	20241002	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1586	-36	5	-2.22	4858771	3057	10.36	1605	1605	1581	2105	1136	1622	1589.39	3.37	537	1707	1664	1608	1565	1509	1636	1537	219	483	500	1000	1	1	43885224	696	4.36	0.35	12	0.01	364.00	4568.00	2850	20240215	-44.35	1409	20240805	12.56	2850	-44.35	20240215	1409	12.56	20240805	2850	-44.35	20240215	1409	12.56	20240805	1.49	N	037330	500	219 억	1479645	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History