KissMeData/072950/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	0	3	0.00	15658505	3985	54.42	3880	3960	3880	5120	2760	3940	3929.36	1.98	-310	4023	3981	3933	3891	3843	4002	3912	40	1180	500	2440	5	1	8052610	317	7.88	0.45	12	0.05	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.65	N	072950	500	40 억	159720	N	N	N	N
3	20241031	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	0	3	0.00	15096645	3842	52.46	3880	3960	3880	5120	2760	3940	3929.37	1.98	-310	4023	3981	3933	3891	3843	4002	3912	40	1180	500	2440	5	1	8052610	317	7.88	0.45	12	0.05	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.65	N	072950	500	40 억	159720	N	N	N	N
4	20241031	140717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3955	15	2	0.38	10897885	2768	37.80	3880	3960	3880	5120	2760	3940	3937.10	1.98	-240	4023	3981	3933	3891	3843	4002	3912	40	1180	500	2440	5	1	8052610	318	7.91	0.45	12	0.03	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.65	N	072950	500	40 억	159720	N	N	N	N
5	20241031	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3955	15	2	0.38	8455030	2148	29.33	3880	3960	3880	5120	2760	3940	3936.23	1.98	-339	4023	3981	3933	3891	3843	4002	3912	40	1180	500	2440	5	1	8052610	318	7.91	0.45	12	0.03	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.65	N	072950	500	40 억	159720	N	N	N	N
6	20241031	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	0	3	0.00	6739295	1713	23.39	3880	3960	3880	5120	2760	3940	3934.21	1.98	-409	4023	3981	3933	3891	3843	4002	3912	40	1180	500	2440	5	1	8052610	317	7.88	0.45	12	0.02	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.65	N	072950	500	40 억	159720	N	N	N	N
7	20241031	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	10	2	0.25	6079490	1546	21.11	3880	3960	3880	5120	2760	3940	3932.40	1.98	-492	4023	3981	3933	3891	3843	4002	3912	40	1180	500	2440	5	1	8052610	318	7.90	0.45	12	0.02	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.65	N	072950	500	40 억	159720	N	N	N	N
8	20241031	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	10	2	0.25	4884640	1243	16.97	3880	3960	3880	5120	2760	3940	3929.72	1.98	-454	4023	3981	3933	3891	3843	4002	3912	40	1180	500	2440	5	1	8052610	318	7.90	0.45	12	0.02	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.65	N	072950	500	40 억	159720	N	N	N	N
9	20241031	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-25	5	-0.63	2060000	527	7.20	3880	3960	3880	5120	2760	3940	3908.92	1.98	51	4023	3981	3933	3891	3843	4002	3912	40	1180	500	2440	5	1	8052610	315	7.83	0.44	12	0.01	500.00	8834.00	7390	20240116	-47.02	3805	20240805	2.89	7390	-47.02	20240116	3805	2.89	20240805	7390	-47.02	20240116	3805	2.89	20240805	2.65	N	072950	500	40 억	159720	N	N	N	N
10	20241030	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	20	2	0.51	28832315	7319	63.74	3885	3975	3885	5090	2745	3920	3939.38	1.99	-606	4030	3975	3930	3875	3830	3952	3852	40	1170	500	2430	5	1	8052610	317	7.88	0.45	12	0.09	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.66	N	072950	500	40 억	160326	N	N	N	N
11	20241030	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	30	2	0.77	27190590	6900	60.09	3885	3975	3885	5090	2745	3920	3940.67	1.99	-753	4030	3975	3930	3875	3830	3952	3852	40	1170	500	2430	5	1	8052610	318	7.90	0.45	12	0.09	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.66	N	072950	500	40 억	160326	N	N	N	N
12	20241030	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	30	2	0.77	22650165	5748	50.06	3885	3975	3885	5090	2745	3920	3940.53	1.99	-343	4030	3975	3930	3875	3830	3952	3852	40	1170	500	2430	5	1	8052610	318	7.90	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.66	N	072950	500	40 억	160326	N	N	N	N
13	20241030	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	40	2	1.02	22221305	5639	49.11	3885	3975	3885	5090	2745	3920	3940.65	1.99	-343	4030	3975	3930	3875	3830	3952	3852	40	1170	500	2430	5	1	8052610	319	7.92	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.41	3805	20240805	4.07	7390	-46.41	20240116	3805	4.07	20240805	7390	-46.41	20240116	3805	4.07	20240805	2.66	N	072950	500	40 억	160326	N	N	N	N
14	20241030	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	30	2	0.77	21581550	5477	47.70	3885	3975	3885	5090	2745	3920	3940.40	1.99	-342	4030	3975	3930	3875	3830	3952	3852	40	1170	500	2430	5	1	8052610	318	7.90	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.66	N	072950	500	40 억	160326	N	N	N	N
15	20241030	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	40	2	1.02	17228525	4375	38.10	3885	3975	3885	5090	2745	3920	3937.95	1.99	-312	4030	3975	3930	3875	3830	3952	3852	40	1170	500	2430	5	1	8052610	319	7.92	0.45	12	0.05	500.00	8834.00	7390	20240116	-46.41	3805	20240805	4.07	7390	-46.41	20240116	3805	4.07	20240805	7390	-46.41	20240116	3805	4.07	20240805	2.66	N	072950	500	40 억	160326	N	N	N	N
16	20241030	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	40	2	1.02	13633955	3467	30.19	3885	3975	3885	5090	2745	3920	3932.49	1.99	-312	4030	3975	3930	3875	3830	3952	3852	40	1170	500	2430	5	1	8052610	319	7.92	0.45	12	0.04	500.00	8834.00	7390	20240116	-46.41	3805	20240805	4.07	7390	-46.41	20240116	3805	4.07	20240805	7390	-46.41	20240116	3805	4.07	20240805	2.66	N	072950	500	40 억	160326	N	N	N	N
17	20241030	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	40	2	1.02	6650555	1700	14.80	3885	3960	3885	5090	2745	3920	3912.09	1.99	-200	4030	3975	3930	3875	3830	3952	3852	40	1170	500	2430	5	1	8052610	319	7.92	0.45	12	0.02	500.00	8834.00	7390	20240116	-46.41	3805	20240805	4.07	7390	-46.41	20240116	3805	4.07	20240805	7390	-46.41	20240116	3805	4.07	20240805	2.66	N	072950	500	40 억	160326	N	N	N	N
18	20241029	160651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	30	2	0.77	44579605	11382	190.85	3980	3985	3885	5050	2725	3890	3916.68	1.98	579	3976	3932	3896	3852	3816	3930	3850	40	1160	500	2410	5	1	8052610	316	7.84	0.44	12	0.14	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.63	N	072950	500	40 억	159747	N	N	N	N
19	20241029	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	30	2	0.77	43843935	11194	187.69	3980	3985	3885	5050	2725	3890	3916.74	1.98	559	3976	3932	3896	3852	3816	3930	3850	40	1160	500	2410	5	1	8052610	316	7.84	0.44	12	0.14	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.63	N	072950	500	40 억	159747	N	N	N	N
20	20241029	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	5	2	0.13	37981600	9692	162.51	3980	3985	3885	5050	2725	3890	3918.86	1.98	174	3976	3932	3896	3852	3816	3930	3850	40	1160	500	2410	5	1	8052610	314	7.79	0.44	12	0.12	500.00	8834.00	7390	20240116	-47.29	3805	20240805	2.37	7390	-47.29	20240116	3805	2.37	20240805	7390	-47.29	20240116	3805	2.37	20240805	2.63	N	072950	500	40 억	159747	N	N	N	N
21	20241029	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3905	15	2	0.39	35966435	9175	153.84	3980	3985	3885	5050	2725	3890	3920.05	1.98	174	3976	3932	3896	3852	3816	3930	3850	40	1160	500	2410	5	1	8052610	314	7.81	0.44	12	0.11	500.00	8834.00	7390	20240116	-47.16	3805	20240805	2.63	7390	-47.16	20240116	3805	2.63	20240805	7390	-47.16	20240116	3805	2.63	20240805	2.63	N	072950	500	40 억	159747	N	N	N	N
22	20241029	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	0	3	0.00	33335925	8500	142.52	3980	3985	3890	5050	2725	3890	3921.87	1.98	174	3976	3932	3896	3852	3816	3930	3850	40	1160	500	2410	5	1	8052610	313	7.78	0.44	12	0.11	500.00	8834.00	7390	20240116	-47.36	3805	20240805	2.23	7390	-47.36	20240116	3805	2.23	20240805	7390	-47.36	20240116	3805	2.23	20240805	2.63	N	072950	500	40 억	159747	N	N	N	N
23	20241029	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	0	3	0.00	32171120	8201	137.51	3980	3985	3890	5050	2725	3890	3922.83	1.98	174	3976	3932	3896	3852	3816	3930	3850	40	1160	500	2410	5	1	8052610	313	7.78	0.44	12	0.10	500.00	8834.00	7390	20240116	-47.36	3805	20240805	2.23	7390	-47.36	20240116	3805	2.23	20240805	7390	-47.36	20240116	3805	2.23	20240805	2.63	N	072950	500	40 억	159747	N	N	N	N
24	20241029	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	50	2	1.29	23014585	5850	98.09	3980	3985	3910	5050	2725	3890	3934.12	1.98	-277	3976	3932	3896	3852	3816	3930	3850	40	1160	500	2410	5	1	8052610	317	7.88	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.63	N	072950	500	40 억	159747	N	N	N	N
25	20241028	160649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	30	2	0.78	23242945	5963	18.71	3890	3940	3860	5010	2705	3860	3897.86	1.97	714	3980	3920	3890	3830	3800	3905	3815	40	1150	500	2390	5	1	8052610	313	7.78	0.44	12	0.07	500.00	8834.00	7390	20240116	-47.36	3805	20240805	2.23	7390	-47.36	20240116	3805	2.23	20240805	7390	-47.36	20240116	3805	2.23	20240805	2.71	N	072950	500	40 억	159033	N	N	N	N
26	20241028	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	60	2	1.55	12869675	3297	10.34	3890	3940	3860	5010	2705	3860	3903.45	1.97	617	3980	3920	3890	3830	3800	3905	3815	40	1150	500	2390	5	1	8052610	316	7.84	0.44	12	0.04	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.71	N	072950	500	40 억	159033	N	N	N	N
27	20241028	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	60	2	1.55	11394670	2919	9.16	3890	3940	3860	5010	2705	3860	3903.62	1.97	559	3980	3920	3890	3830	3800	3905	3815	40	1150	500	2390	5	1	8052610	316	7.84	0.44	12	0.04	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.71	N	072950	500	40 억	159033	N	N	N	N
28	20241028	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	50	2	1.30	10984070	2814	8.83	3890	3940	3860	5010	2705	3860	3903.37	1.97	559	3980	3920	3890	3830	3800	3905	3815	40	1150	500	2390	5	1	8052610	315	7.82	0.44	12	0.03	500.00	8834.00	7390	20240116	-47.09	3805	20240805	2.76	7390	-47.09	20240116	3805	2.76	20240805	7390	-47.09	20240116	3805	2.76	20240805	2.71	N	072950	500	40 억	159033	N	N	N	N
29	20241028	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	60	2	1.55	8798510	2252	7.07	3890	3940	3860	5010	2705	3860	3906.98	1.97	437	3980	3920	3890	3830	3800	3905	3815	40	1150	500	2390	5	1	8052610	316	7.84	0.44	12	0.03	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.71	N	072950	500	40 억	159033	N	N	N	N
30	20241028	110558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	80	2	2.07	7484640	1915	6.01	3890	3940	3860	5010	2705	3860	3908.43	1.97	325	3980	3920	3890	3830	3800	3905	3815	40	1150	500	2390	5	1	8052610	317	7.88	0.45	12	0.02	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.71	N	072950	500	40 억	159033	N	N	N	N
31	20241028	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	80	2	2.07	2447615	626	1.96	3890	3940	3860	5010	2705	3860	3909.93	1.97	144	3980	3920	3890	3830	3800	3905	3815	40	1150	500	2390	5	1	8052610	317	7.88	0.45	12	0.01	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.71	N	072950	500	40 억	159033	N	N	N	N
32	20241028	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	30	2	0.78	329780	85	0.27	3890	3890	3860	5010	2705	3860	3879.76	1.97	23	3980	3920	3890	3830	3800	3905	3815	40	1150	500	2390	5	1	8052610	313	7.78	0.44	12	0.00	500.00	8834.00	7390	20240116	-47.36	3805	20240805	2.23	7390	-47.36	20240116	3805	2.23	20240805	7390	-47.36	20240116	3805	2.23	20240805	2.71	N	072950	500	40 억	159033	N	N	N	N
33	20241025	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-70	5	-1.78	123096630	31676	193.87	3900	3950	3860	5100	2755	3930	3886.12	2.00	-1978	3990	3960	3920	3890	3850	3940	3870	40	1170	500	2430	5	1	8052610	311	7.72	0.44	12	0.39	500.00	8834.00	7390	20240116	-47.77	3805	20240805	1.45	7390	-47.77	20240116	3805	1.45	20240805	7390	-47.77	20240116	3805	1.45	20240805	2.71	N	072950	500	40 억	161011	N	N	N	N
34	20241025	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-15	5	-0.38	116894370	30070	184.04	3900	3950	3865	5100	2755	3930	3887.41	2.00	-1938	3990	3960	3920	3890	3850	3940	3870	40	1170	500	2430	5	1	8052610	315	7.83	0.44	12	0.37	500.00	8834.00	7390	20240116	-47.02	3805	20240805	2.89	7390	-47.02	20240116	3805	2.89	20240805	7390	-47.02	20240116	3805	2.89	20240805	2.71	N	072950	500	40 억	161011	N	N	N	N
35	20241025	140651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	-30	5	-0.76	80742210	20739	126.93	3900	3950	3875	5100	2755	3930	3893.25	2.00	-1971	3990	3960	3920	3890	3850	3940	3870	40	1170	500	2430	5	1	8052610	314	7.80	0.44	12	0.26	500.00	8834.00	7390	20240116	-47.23	3805	20240805	2.50	7390	-47.23	20240116	3805	2.50	20240805	7390	-47.23	20240116	3805	2.50	20240805	2.71	N	072950	500	40 억	161011	N	N	N	N
36	20241025	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	-45	5	-1.15	76819230	19732	120.77	3900	3950	3875	5100	2755	3930	3893.13	2.00	-1950	3990	3960	3920	3890	3850	3940	3870	40	1170	500	2430	5	1	8052610	313	7.77	0.44	12	0.25	500.00	8834.00	7390	20240116	-47.43	3805	20240805	2.10	7390	-47.43	20240116	3805	2.10	20240805	7390	-47.43	20240116	3805	2.10	20240805	2.71	N	072950	500	40 억	161011	N	N	N	N
37	20241025	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	-30	5	-0.76	74575245	19154	117.23	3900	3950	3875	5100	2755	3930	3893.46	2.00	-1950	3990	3960	3920	3890	3850	3940	3870	40	1170	500	2430	5	1	8052610	314	7.80	0.44	12	0.24	500.00	8834.00	7390	20240116	-47.23	3805	20240805	2.50	7390	-47.23	20240116	3805	2.50	20240805	7390	-47.23	20240116	3805	2.50	20240805	2.71	N	072950	500	40 억	161011	N	N	N	N
38	20241025	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-50	5	-1.27	69920405	17954	109.88	3900	3950	3875	5100	2755	3930	3894.42	2.00	-1956	3990	3960	3920	3890	3850	3940	3870	40	1170	500	2430	5	1	8052610	312	7.76	0.44	12	0.22	500.00	8834.00	7390	20240116	-47.50	3805	20240805	1.97	7390	-47.50	20240116	3805	1.97	20240805	7390	-47.50	20240116	3805	1.97	20240805	2.71	N	072950	500	40 억	161011	N	N	N	N
39	20241025	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-15	5	-0.38	26712550	6841	41.87	3900	3950	3885	5100	2755	3930	3904.77	2.00	-1223	3990	3960	3920	3890	3850	3940	3870	40	1170	500	2430	5	1	8052610	315	7.83	0.44	12	0.08	500.00	8834.00	7390	20240116	-47.02	3805	20240805	2.89	7390	-47.02	20240116	3805	2.89	20240805	7390	-47.02	20240116	3805	2.89	20240805	2.71	N	072950	500	40 억	161011	N	N	N	N
40	20241025	090653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3935	5	2	0.13	4684920	1194	7.31	3900	3935	3900	5100	2755	3930	3923.72	2.00	-25	3990	3960	3920	3890	3850	3940	3870	40	1170	500	2430	5	1	8052610	317	7.87	0.45	12	0.01	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.71	N	072950	500	40 억	161011	N	N	N	N
41	20241024	160640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	-40	5	-1.01	63813435	16333	162.16	3950	3950	3880	5160	2780	3970	3907.02	2.01	-1173	4056	4012	3956	3912	3856	4035	3935	40	1190	500	2460	5	1	8052610	316	7.86	0.44	12	0.20	500.00	8834.00	7390	20240116	-46.82	3805	20240805	3.29	7390	-46.82	20240116	3805	3.29	20240805	7390	-46.82	20240116	3805	3.29	20240805	2.77	N	072950	500	40 억	162184	N	N	N	N
42	20241024	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-55	5	-1.39	59488565	15229	151.20	3950	3950	3880	5160	2780	3970	3906.27	2.01	-1140	4056	4012	3956	3912	3856	4035	3935	40	1190	500	2460	5	1	8052610	315	7.83	0.44	12	0.19	500.00	8834.00	7390	20240116	-47.02	3805	20240805	2.89	7390	-47.02	20240116	3805	2.89	20240805	7390	-47.02	20240116	3805	2.89	20240805	2.77	N	072950	500	40 억	162184	N	N	N	N
43	20241024	140634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	-70	5	-1.76	44223895	11316	112.35	3950	3950	3885	5160	2780	3970	3908.09	2.01	-820	4056	4012	3956	3912	3856	4035	3935	40	1190	500	2460	5	1	8052610	314	7.80	0.44	12	0.14	500.00	8834.00	7390	20240116	-47.23	3805	20240805	2.50	7390	-47.23	20240116	3805	2.50	20240805	7390	-47.23	20240116	3805	2.50	20240805	2.77	N	072950	500	40 억	162184	N	N	N	N
44	20241024	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	-50	5	-1.26	41108565	10520	104.45	3950	3950	3885	5160	2780	3970	3907.66	2.01	-536	4056	4012	3956	3912	3856	4035	3935	40	1190	500	2460	5	1	8052610	316	7.84	0.44	12	0.13	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.77	N	072950	500	40 억	162184	N	N	N	N
45	20241024	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-55	5	-1.39	19835410	5063	50.27	3950	3950	3900	5160	2780	3970	3917.72	2.01	-386	4056	4012	3956	3912	3856	4035	3935	40	1190	500	2460	5	1	8052610	315	7.83	0.44	12	0.06	500.00	8834.00	7390	20240116	-47.02	3805	20240805	2.89	7390	-47.02	20240116	3805	2.89	20240805	7390	-47.02	20240116	3805	2.89	20240805	2.77	N	072950	500	40 억	162184	N	N	N	N
46	20241024	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	-50	5	-1.26	19098630	4875	48.40	3950	3950	3900	5160	2780	3970	3917.67	2.01	-378	4056	4012	3956	3912	3856	4035	3935	40	1190	500	2460	5	1	8052610	316	7.84	0.44	12	0.06	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.77	N	072950	500	40 억	162184	N	N	N	N
47	20241024	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3905	-65	5	-1.64	12401210	3160	31.37	3950	3950	3900	5160	2780	3970	3924.43	2.01	-189	4056	4012	3956	3912	3856	4035	3935	40	1190	500	2460	5	1	8052610	314	7.81	0.44	12	0.04	500.00	8834.00	7390	20240116	-47.16	3805	20240805	2.63	7390	-47.16	20240116	3805	2.63	20240805	7390	-47.16	20240116	3805	2.63	20240805	2.77	N	072950	500	40 억	162184	N	N	N	N
48	20241024	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	-20	5	-0.50	797180	202	2.01	3950	3950	3935	5160	2780	3970	3946.44	2.01	-22	4056	4012	3956	3912	3856	4035	3935	40	1190	500	2460	5	1	8052610	318	7.90	0.45	12	0.00	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.77	N	072950	500	40 억	162184	N	N	N	N
49	20241023	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	40	2	1.02	39247255	9955	33.00	3930	4000	3900	5100	2755	3930	3942.47	2.01	319	4150	4040	3975	3865	3800	4007	3832	40	1170	500	2430	5	1	8052610	320	7.94	0.45	12	0.12	500.00	8834.00	7390	20240116	-46.28	3805	20240805	4.34	7390	-46.28	20240116	3805	4.34	20240805	7390	-46.28	20240116	3805	4.34	20240805	2.75	N	072950	500	40 억	161865	N	N	N	N
50	20241023	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	40	2	1.02	36559675	9278	30.76	3930	4000	3900	5100	2755	3930	3940.47	2.01	441	4150	4040	3975	3865	3800	4007	3832	40	1170	500	2430	5	1	8052610	320	7.94	0.45	12	0.12	500.00	8834.00	7390	20240116	-46.28	3805	20240805	4.34	7390	-46.28	20240116	3805	4.34	20240805	7390	-46.28	20240116	3805	4.34	20240805	2.75	N	072950	500	40 억	161865	N	N	N	N
51	20241023	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3935	5	2	0.13	33441675	8487	28.14	3930	4000	3900	5100	2755	3930	3940.34	2.01	347	4150	4040	3975	3865	3800	4007	3832	40	1170	500	2430	5	1	8052610	317	7.87	0.45	12	0.11	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.75	N	072950	500	40 억	161865	N	N	N	N
52	20241023	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	45	2	1.15	20818390	5275	17.49	3930	4000	3900	5100	2755	3930	3946.61	2.01	-750	4150	4040	3975	3865	3800	4007	3832	40	1170	500	2430	5	1	8052610	320	7.95	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.21	3805	20240805	4.47	7390	-46.21	20240116	3805	4.47	20240805	7390	-46.21	20240116	3805	4.47	20240805	2.75	N	072950	500	40 억	161865	N	N	N	N
53	20241023	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	45	2	1.15	18726155	4749	15.74	3930	4000	3900	5100	2755	3930	3943.18	2.01	-745	4150	4040	3975	3865	3800	4007	3832	40	1170	500	2430	5	1	8052610	320	7.95	0.45	12	0.06	500.00	8834.00	7390	20240116	-46.21	3805	20240805	4.47	7390	-46.21	20240116	3805	4.47	20240805	7390	-46.21	20240116	3805	4.47	20240805	2.75	N	072950	500	40 억	161865	N	N	N	N
54	20241023	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	10	2	0.25	17378190	4408	14.61	3930	4000	3900	5100	2755	3930	3942.42	2.01	-761	4150	4040	3975	3865	3800	4007	3832	40	1170	500	2430	5	1	8052610	317	7.88	0.45	12	0.05	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.75	N	072950	500	40 억	161865	N	N	N	N
55	20241023	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3955	25	2	0.64	12796420	3246	10.76	3930	4000	3900	5100	2755	3930	3942.21	2.01	-684	4150	4040	3975	3865	3800	4007	3832	40	1170	500	2430	5	1	8052610	318	7.91	0.45	12	0.04	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.75	N	072950	500	40 억	161865	N	N	N	N
56	20241023	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	30	2	0.76	2570225	654	2.17	3930	3970	3905	5100	2755	3930	3930.01	2.01	-17	4150	4040	3975	3865	3800	4007	3832	40	1170	500	2430	5	1	8052610	319	7.92	0.45	12	0.01	500.00	8834.00	7390	20240116	-46.41	3805	20240805	4.07	7390	-46.41	20240116	3805	4.07	20240805	7390	-46.41	20240116	3805	4.07	20240805	2.75	N	072950	500	40 억	161865	N	N	N	N
57	20241022	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	-130	5	-3.20	119656120	30159	282.36	4060	4085	3910	5270	2845	4060	3967.51	2.03	-1642	4163	4111	4028	3976	3893	4137	4002	40	1210	500	2510	5	1	8052610	316	7.86	0.44	12	0.37	500.00	8834.00	7390	20240116	-46.82	3805	20240805	3.29	7390	-46.82	20240116	3805	3.29	20240805	7390	-46.82	20240116	3805	3.29	20240805	2.76	N	072950	500	40 억	163507	N	N	N	N
58	20241022	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	-130	5	-3.20	115142775	29012	271.62	4060	4085	3910	5270	2845	4060	3968.80	2.03	-1468	4163	4111	4028	3976	3893	4137	4002	40	1210	500	2510	5	1	8052610	316	7.86	0.44	12	0.36	500.00	8834.00	7390	20240116	-46.82	3805	20240805	3.29	7390	-46.82	20240116	3805	3.29	20240805	7390	-46.82	20240116	3805	3.29	20240805	2.76	N	072950	500	40 억	163507	N	N	N	N
59	20241022	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	-65	5	-1.60	93259780	23462	219.66	4060	4085	3910	5270	2845	4060	3974.93	2.03	-1735	4163	4111	4028	3976	3893	4137	4002	40	1210	500	2510	5	1	8052610	322	7.99	0.45	12	0.29	500.00	8834.00	7390	20240116	-45.94	3805	20240805	4.99	7390	-45.94	20240116	3805	4.99	20240805	7390	-45.94	20240116	3805	4.99	20240805	2.76	N	072950	500	40 억	163507	N	N	N	N
60	20241022	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-70	5	-1.72	90349800	22732	212.83	4060	4085	3910	5270	2845	4060	3974.56	2.03	-1472	4163	4111	4028	3976	3893	4137	4002	40	1210	500	2510	5	1	8052610	321	7.98	0.45	12	0.28	500.00	8834.00	7390	20240116	-46.01	3805	20240805	4.86	7390	-46.01	20240116	3805	4.86	20240805	7390	-46.01	20240116	3805	4.86	20240805	2.76	N	072950	500	40 억	163507	N	N	N	N
61	20241022	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-60	5	-1.48	89119150	22424	209.94	4060	4085	3910	5270	2845	4060	3974.28	2.03	-1336	4163	4111	4028	3976	3893	4137	4002	40	1210	500	2510	5	1	8052610	322	8.00	0.45	12	0.28	500.00	8834.00	7390	20240116	-45.87	3805	20240805	5.12	7390	-45.87	20240116	3805	5.12	20240805	7390	-45.87	20240116	3805	5.12	20240805	2.76	N	072950	500	40 억	163507	N	N	N	N
62	20241022	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3985	-75	5	-1.85	80992365	20390	190.90	4060	4085	3910	5270	2845	4060	3972.16	2.03	-761	4163	4111	4028	3976	3893	4137	4002	40	1210	500	2510	5	1	8052610	321	7.97	0.45	12	0.25	500.00	8834.00	7390	20240116	-46.08	3805	20240805	4.73	7390	-46.08	20240116	3805	4.73	20240805	7390	-46.08	20240116	3805	4.73	20240805	2.76	N	072950	500	40 억	163507	N	N	N	N
63	20241022	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3965	-95	5	-2.34	64657800	16241	152.06	4060	4085	3935	5270	2845	4060	3981.15	2.03	-551	4163	4111	4028	3976	3893	4137	4002	40	1210	500	2510	5	1	8052610	319	7.93	0.45	12	0.20	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.76	N	072950	500	40 억	163507	N	N	N	N
64	20241022	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	25	2	0.62	13086900	3236	30.30	4060	4085	3970	5270	2845	4060	4044.16	2.03	-155	4163	4111	4028	3976	3893	4137	4002	40	1210	500	2510	5	1	8052610	329	8.17	0.46	12	0.04	500.00	8834.00	7390	20240116	-44.72	3805	20240805	7.36	7390	-44.72	20240116	3805	7.36	20240805	7390	-44.72	20240116	3805	7.36	20240805	2.76	N	072950	500	40 억	163507	N	N	N	N
65	20241021	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	85	2	2.14	43142740	10681	57.59	3970	4080	3945	5160	2785	3975	4039.20	2.05	-1207	4068	4021	3998	3951	3928	4010	3940	40	1185	500	2460	5	1	8052610	327	8.12	0.46	12	0.13	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.81	N	072950	500	40 억	164714	N	N	N	N
66	20241021	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	80	2	2.01	41498485	10276	55.40	3970	4080	3945	5160	2785	3975	4038.39	2.05	-1079	4068	4021	3998	3951	3928	4010	3940	40	1185	500	2460	5	1	8052610	327	8.11	0.46	12	0.13	500.00	8834.00	7390	20240116	-45.13	3805	20240805	6.57	7390	-45.13	20240116	3805	6.57	20240805	7390	-45.13	20240116	3805	6.57	20240805	2.81	N	072950	500	40 억	164714	N	N	N	N
67	20241021	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	60	2	1.51	35799390	8861	47.77	3970	4080	3945	5160	2785	3975	4040.11	2.05	-1032	4068	4021	3998	3951	3928	4010	3940	40	1185	500	2460	5	1	8052610	325	8.07	0.46	12	0.11	500.00	8834.00	7390	20240116	-45.40	3805	20240805	6.04	7390	-45.40	20240116	3805	6.04	20240805	7390	-45.40	20240116	3805	6.04	20240805	2.81	N	072950	500	40 억	164714	N	N	N	N
68	20241021	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	90	2	2.26	33488245	8290	44.69	3970	4080	3945	5160	2785	3975	4039.60	2.05	-1124	4068	4021	3998	3951	3928	4010	3940	40	1185	500	2460	5	1	8052610	327	8.13	0.46	12	0.10	500.00	8834.00	7390	20240116	-44.99	3805	20240805	6.83	7390	-44.99	20240116	3805	6.83	20240805	7390	-44.99	20240116	3805	6.83	20240805	2.81	N	072950	500	40 억	164714	N	N	N	N
69	20241021	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	95	2	2.39	32884520	8141	43.89	3970	4080	3945	5160	2785	3975	4039.37	2.05	-1126	4068	4021	3998	3951	3928	4010	3940	40	1185	500	2460	5	1	8052610	328	8.14	0.46	12	0.10	500.00	8834.00	7390	20240116	-44.93	3805	20240805	6.96	7390	-44.93	20240116	3805	6.96	20240805	7390	-44.93	20240116	3805	6.96	20240805	2.81	N	072950	500	40 억	164714	N	N	N	N
70	20241021	110638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	95	2	2.39	32750290	8108	43.71	3970	4080	3945	5160	2785	3975	4039.26	2.05	-1111	4068	4021	3998	3951	3928	4010	3940	40	1185	500	2460	5	1	8052610	328	8.14	0.46	12	0.10	500.00	8834.00	7390	20240116	-44.93	3805	20240805	6.96	7390	-44.93	20240116	3805	6.96	20240805	7390	-44.93	20240116	3805	6.96	20240805	2.81	N	072950	500	40 억	164714	N	N	N	N
71	20241021	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	105	2	2.64	14785305	3690	19.89	3970	4080	3945	5160	2785	3975	4006.86	2.05	-575	4068	4021	3998	3951	3928	4010	3940	40	1185	500	2460	5	1	8052610	329	8.16	0.46	12	0.05	500.00	8834.00	7390	20240116	-44.79	3805	20240805	7.23	7390	-44.79	20240116	3805	7.23	20240805	7390	-44.79	20240116	3805	7.23	20240805	2.81	N	072950	500	40 억	164714	N	N	N	N
72	20241021	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	60	2	1.51	5525985	1392	7.50	3970	4035	3945	5160	2785	3975	3969.82	2.05	10	4068	4021	3998	3951	3928	4010	3940	40	1185	500	2460	5	1	8052610	325	8.07	0.46	12	0.02	500.00	8834.00	7390	20240116	-45.40	3805	20240805	6.04	7390	-45.40	20240116	3805	6.04	20240805	7390	-45.40	20240116	3805	6.04	20240805	2.81	N	072950	500	40 억	164714	N	N	N	N
73	20241018	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-70	5	-1.73	73192380	18336	287.08	4045	4045	3975	5250	2835	4045	3991.73	2.09	-3745	4121	4082	4061	4022	4001	4072	4012	40	1205	500	2500	5	1	8052610	320	7.95	0.45	12	0.23	500.00	8834.00	7390	20240116	-46.21	3805	20240805	4.47	7390	-46.21	20240116	3805	4.47	20240805	7390	-46.21	20240116	3805	4.47	20240805	2.81	N	072950	500	40 억	168459	N	N	N	N
74	20241018	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-70	5	-1.73	70489380	17656	276.44	4045	4045	3975	5250	2835	4045	3992.38	2.09	-3602	4121	4082	4061	4022	4001	4072	4012	40	1205	500	2500	5	1	8052610	320	7.95	0.45	12	0.22	500.00	8834.00	7390	20240116	-46.21	3805	20240805	4.47	7390	-46.21	20240116	3805	4.47	20240805	7390	-46.21	20240116	3805	4.47	20240805	2.81	N	072950	500	40 억	168459	N	N	N	N
75	20241018	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-55	5	-1.36	54982340	13761	215.45	4045	4045	3975	5250	2835	4045	3995.52	2.09	-3839	4121	4082	4061	4022	4001	4072	4012	40	1205	500	2500	5	1	8052610	321	7.98	0.45	12	0.17	500.00	8834.00	7390	20240116	-46.01	3805	20240805	4.86	7390	-46.01	20240116	3805	4.86	20240805	7390	-46.01	20240116	3805	4.86	20240805	2.81	N	072950	500	40 억	168459	N	N	N	N
76	20241018	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-65	5	-1.61	50406115	12611	197.45	4045	4045	3980	5250	2835	4045	3997.00	2.09	-3812	4121	4082	4061	4022	4001	4072	4012	40	1205	500	2500	5	1	8052610	320	7.96	0.45	12	0.16	500.00	8834.00	7390	20240116	-46.14	3805	20240805	4.60	7390	-46.14	20240116	3805	4.60	20240805	7390	-46.14	20240116	3805	4.60	20240805	2.81	N	072950	500	40 억	168459	N	N	N	N
77	20241018	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-65	5	-1.61	46258060	11572	181.18	4045	4045	3980	5250	2835	4045	3997.41	2.09	-3567	4121	4082	4061	4022	4001	4072	4012	40	1205	500	2500	5	1	8052610	320	7.96	0.45	12	0.14	500.00	8834.00	7390	20240116	-46.14	3805	20240805	4.60	7390	-46.14	20240116	3805	4.60	20240805	7390	-46.14	20240116	3805	4.60	20240805	2.81	N	072950	500	40 억	168459	N	N	N	N
78	20241018	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	-50	5	-1.24	35875335	8969	140.43	4045	4045	3990	5250	2835	4045	3999.93	2.09	-2250	4121	4082	4061	4022	4001	4072	4012	40	1205	500	2500	5	1	8052610	322	7.99	0.45	12	0.11	500.00	8834.00	7390	20240116	-45.94	3805	20240805	4.99	7390	-45.94	20240116	3805	4.99	20240805	7390	-45.94	20240116	3805	4.99	20240805	2.81	N	072950	500	40 억	168459	N	N	N	N
79	20241018	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-15	5	-0.37	12163180	3034	47.50	4045	4045	4000	5250	2835	4045	4008.96	2.09	-539	4121	4082	4061	4022	4001	4072	4012	40	1205	500	2500	5	1	8052610	325	8.06	0.46	12	0.04	500.00	8834.00	7390	20240116	-45.47	3805	20240805	5.91	7390	-45.47	20240116	3805	5.91	20240805	7390	-45.47	20240116	3805	5.91	20240805	2.81	N	072950	500	40 억	168459	N	N	N	N
80	20241018	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-15	5	-0.37	343590	85	1.33	4045	4045	4030	5250	2835	4045	4042.24	2.09	-28	4121	4082	4061	4022	4001	4072	4012	40	1205	500	2500	5	1	8052610	325	8.06	0.46	12	0.00	500.00	8834.00	7390	20240116	-45.47	3805	20240805	5.91	7390	-45.47	20240116	3805	5.91	20240805	7390	-45.47	20240116	3805	5.91	20240805	2.81	N	072950	500	40 억	168459	N	N	N	N
81	20241017	160640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-10	5	-0.25	25907430	6387	44.74	4100	4100	4040	5270	2840	4055	4056.28	2.10	-496	4138	4096	4058	4016	3978	4117	4037	40	1215	500	2510	5	1	8052610	326	8.09	0.46	12	0.08	500.00	8834.00	7390	20240116	-45.26	3805	20240805	6.31	7390	-45.26	20240116	3805	6.31	20240805	7390	-45.26	20240116	3805	6.31	20240805	2.77	N	072950	500	40 억	168885	N	N	N	N
82	20241017	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	10	2	0.25	13122765	3229	22.62	4100	4100	4045	5270	2840	4055	4064.03	2.10	-748	4138	4096	4058	4016	3978	4117	4037	40	1215	500	2510	5	1	8052610	327	8.13	0.46	12	0.04	500.00	8834.00	7390	20240116	-44.99	3805	20240805	6.83	7390	-44.99	20240116	3805	6.83	20240805	7390	-44.99	20240116	3805	6.83	20240805	2.77	N	072950	500	40 억	168885	N	N	N	N
83	20241017	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	5	2	0.12	10958750	2695	18.88	4100	4100	4045	5270	2840	4055	4066.33	2.10	-728	4138	4096	4058	4016	3978	4117	4037	40	1215	500	2510	5	1	8052610	327	8.12	0.46	12	0.03	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.77	N	072950	500	40 억	168885	N	N	N	N
84	20241017	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	20	2	0.49	6842055	1682	11.78	4100	4100	4050	5270	2840	4055	4067.81	2.10	-631	4138	4096	4058	4016	3978	4117	4037	40	1215	500	2510	5	1	8052610	328	8.15	0.46	12	0.02	500.00	8834.00	7390	20240116	-44.86	3805	20240805	7.10	7390	-44.86	20240116	3805	7.10	20240805	7390	-44.86	20240116	3805	7.10	20240805	2.77	N	072950	500	40 억	168885	N	N	N	N
85	20241017	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	0	3	0.00	6182690	1520	10.65	4100	4100	4050	5270	2840	4055	4067.56	2.10	-479	4138	4096	4058	4016	3978	4117	4037	40	1215	500	2510	5	1	8052610	327	8.11	0.46	12	0.02	500.00	8834.00	7390	20240116	-45.13	3805	20240805	6.57	7390	-45.13	20240116	3805	6.57	20240805	7390	-45.13	20240116	3805	6.57	20240805	2.77	N	072950	500	40 억	168885	N	N	N	N
86	20241017	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	20	2	0.49	6032455	1483	10.39	4100	4100	4050	5270	2840	4055	4067.74	2.10	-465	4138	4096	4058	4016	3978	4117	4037	40	1215	500	2510	5	1	8052610	328	8.15	0.46	12	0.02	500.00	8834.00	7390	20240116	-44.86	3805	20240805	7.10	7390	-44.86	20240116	3805	7.10	20240805	7390	-44.86	20240116	3805	7.10	20240805	2.77	N	072950	500	40 억	168885	N	N	N	N
87	20241017	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	5	2	0.12	3807930	936	6.56	4100	4100	4050	5270	2840	4055	4068.30	2.10	-106	4138	4096	4058	4016	3978	4117	4037	40	1215	500	2510	5	1	8052610	327	8.12	0.46	12	0.01	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.77	N	072950	500	40 억	168885	N	N	N	N
88	20241017	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	0	3	0.00	1820645	447	3.13	4100	4100	4055	5270	2840	4055	4073.03	2.10	261	4138	4096	4058	4016	3978	4117	4037	40	1215	500	2510	5	1	8052610	327	8.11	0.46	12	0.01	500.00	8834.00	7390	20240116	-45.13	3805	20240805	6.57	7390	-45.13	20240116	3805	6.57	20240805	7390	-45.13	20240116	3805	6.57	20240805	2.77	N	072950	500	40 억	168885	N	N	N	N
89	20241016	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-5	5	-0.12	57535910	14277	132.46	4035	4100	4020	5270	2845	4060	4029.97	2.11	-765	4120	4090	4065	4035	4010	4105	4050	40	1210	500	2510	5	1	8052610	327	8.11	0.46	12	0.18	500.00	8834.00	7390	20240116	-45.13	3805	20240805	6.57	7390	-45.13	20240116	3805	6.57	20240805	7390	-45.13	20240116	3805	6.57	20240805	2.78	N	072950	500	40 억	169594	N	N	N	N
90	20241016	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-25	5	-0.62	55060310	13668	126.81	4035	4100	4020	5270	2845	4060	4028.41	2.11	-588	4120	4090	4065	4035	4010	4105	4050	40	1210	500	2510	5	1	8052610	325	8.07	0.46	12	0.17	500.00	8834.00	7390	20240116	-45.40	3805	20240805	6.04	7390	-45.40	20240116	3805	6.04	20240805	7390	-45.40	20240116	3805	6.04	20240805	2.78	N	072950	500	40 억	169594	N	N	N	N
91	20241016	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-5	5	-0.12	53299675	13232	122.77	4035	4100	4020	5270	2845	4060	4028.09	2.11	-588	4120	4090	4065	4035	4010	4105	4050	40	1210	500	2510	5	1	8052610	327	8.11	0.46	12	0.16	500.00	8834.00	7390	20240116	-45.13	3805	20240805	6.57	7390	-45.13	20240116	3805	6.57	20240805	7390	-45.13	20240116	3805	6.57	20240805	2.78	N	072950	500	40 억	169594	N	N	N	N
92	20241016	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-20	5	-0.49	32664335	8110	75.25	4035	4100	4020	5270	2845	4060	4027.66	2.11	-585	4120	4090	4065	4035	4010	4105	4050	40	1210	500	2510	5	1	8052610	325	8.08	0.46	12	0.10	500.00	8834.00	7390	20240116	-45.33	3805	20240805	6.18	7390	-45.33	20240116	3805	6.18	20240805	7390	-45.33	20240116	3805	6.18	20240805	2.78	N	072950	500	40 억	169594	N	N	N	N
93	20241016	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-25	5	-0.62	31889570	7918	73.46	4035	4100	4020	5270	2845	4060	4027.48	2.11	-580	4120	4090	4065	4035	4010	4105	4050	40	1210	500	2510	5	1	8052610	325	8.07	0.46	12	0.10	500.00	8834.00	7390	20240116	-45.40	3805	20240805	6.04	7390	-45.40	20240116	3805	6.04	20240805	7390	-45.40	20240116	3805	6.04	20240805	2.78	N	072950	500	40 억	169594	N	N	N	N
94	20241016	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-35	5	-0.86	25761545	6394	59.32	4035	4100	4020	5270	2845	4060	4029.02	2.11	-629	4120	4090	4065	4035	4010	4105	4050	40	1210	500	2510	5	1	8052610	324	8.05	0.46	12	0.08	500.00	8834.00	7390	20240116	-45.53	3805	20240805	5.78	7390	-45.53	20240116	3805	5.78	20240805	7390	-45.53	20240116	3805	5.78	20240805	2.78	N	072950	500	40 억	169594	N	N	N	N
95	20241016	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	10	2	0.25	18822340	4669	43.32	4035	4100	4020	5270	2845	4060	4031.34	2.11	-600	4120	4090	4065	4035	4010	4105	4050	40	1210	500	2510	5	1	8052610	328	8.14	0.46	12	0.06	500.00	8834.00	7390	20240116	-44.93	3805	20240805	6.96	7390	-44.93	20240116	3805	6.96	20240805	7390	-44.93	20240116	3805	6.96	20240805	2.78	N	072950	500	40 억	169594	N	N	N	N
96	20241016	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	-40	5	-0.99	7068335	1756	16.29	4035	4035	4020	5270	2845	4060	4025.25	2.11	-1155	4120	4090	4065	4035	4010	4105	4050	40	1210	500	2510	5	1	8052610	324	8.04	0.46	12	0.02	500.00	8834.00	7390	20240116	-45.60	3805	20240805	5.65	7390	-45.60	20240116	3805	5.65	20240805	7390	-45.60	20240116	3805	5.65	20240805	2.78	N	072950	500	40 억	169594	N	N	N	N
97	20241015	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	30	2	0.74	43699670	10762	92.12	4045	4095	4040	5230	2825	4030	4060.55	2.09	1115	4103	4066	4048	4011	3993	4057	4002	40	1200	500	2490	5	1	8052610	327	8.12	0.46	12	0.13	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.76	N	072950	500	40 억	168479	N	N	N	N
98	20241015	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	40	2	0.99	42875460	10559	90.39	4045	4095	4040	5230	2825	4030	4060.56	2.09	1172	4103	4066	4048	4011	3993	4057	4002	40	1200	500	2490	5	1	8052610	328	8.14	0.46	12	0.13	500.00	8834.00	7390	20240116	-44.93	3805	20240805	6.96	7390	-44.93	20240116	3805	6.96	20240805	7390	-44.93	20240116	3805	6.96	20240805	2.76	N	072950	500	40 억	168479	N	N	N	N
99	20241015	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	65	2	1.61	38931320	9589	82.08	4045	4095	4040	5230	2825	4030	4060.00	2.09	1117	4103	4066	4048	4011	3993	4057	4002	40	1200	500	2490	5	1	8052610	330	8.19	0.46	12	0.12	500.00	8834.00	7390	20240116	-44.59	3805	20240805	7.62	7390	-44.59	20240116	3805	7.62	20240805	7390	-44.59	20240116	3805	7.62	20240805	2.76	N	072950	500	40 억	168479	N	N	N	N
100	20241015	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	40	2	0.99	38300810	9435	80.77	4045	4095	4040	5230	2825	4030	4059.44	2.09	1122	4103	4066	4048	4011	3993	4057	4002	40	1200	500	2490	5	1	8052610	328	8.14	0.46	12	0.12	500.00	8834.00	7390	20240116	-44.93	3805	20240805	6.96	7390	-44.93	20240116	3805	6.96	20240805	7390	-44.93	20240116	3805	6.96	20240805	2.76	N	072950	500	40 억	168479	N	N	N	N
101	20241015	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	60	2	1.49	31471430	7761	66.44	4045	4095	4040	5230	2825	4030	4055.07	2.09	841	4103	4066	4048	4011	3993	4057	4002	40	1200	500	2490	5	1	8052610	329	8.18	0.46	12	0.10	500.00	8834.00	7390	20240116	-44.65	3805	20240805	7.49	7390	-44.65	20240116	3805	7.49	20240805	7390	-44.65	20240116	3805	7.49	20240805	2.76	N	072950	500	40 억	168479	N	N	N	N
102	20241015	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	30	2	0.74	26640060	6571	56.25	4045	4095	4040	5230	2825	4030	4054.19	2.09	765	4103	4066	4048	4011	3993	4057	4002	40	1200	500	2490	5	1	8052610	327	8.12	0.46	12	0.08	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.76	N	072950	500	40 억	168479	N	N	N	N
103	20241015	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	45	2	1.12	9718870	2397	20.52	4045	4095	4045	5230	2825	4030	4054.60	2.09	274	4103	4066	4048	4011	3993	4057	4002	40	1200	500	2490	5	1	8052610	328	8.15	0.46	12	0.03	500.00	8834.00	7390	20240116	-44.86	3805	20240805	7.10	7390	-44.86	20240116	3805	7.10	20240805	7390	-44.86	20240116	3805	7.10	20240805	2.76	N	072950	500	40 억	168479	N	N	N	N
104	20241015	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	65	2	1.61	1166055	288	2.47	4045	4095	4045	5230	2825	4030	4048.80	2.09	-30	4103	4066	4048	4011	3993	4057	4002	40	1200	500	2490	5	1	8052610	330	8.19	0.46	12	0.00	500.00	8834.00	7390	20240116	-44.59	3805	20240805	7.62	7390	-44.59	20240116	3805	7.62	20240805	7390	-44.59	20240116	3805	7.62	20240805	2.76	N	072950	500	40 억	168479	N	N	N	N
105	20241014	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-40	5	-0.98	47270405	11644	121.38	4050	4085	4030	5290	2850	4070	4059.64	2.09	386	4243	4156	4113	4026	3983	4135	4005	40	1220	500	2520	5	1	8052610	325	8.06	0.46	12	0.14	500.00	8834.00	7390	20240116	-45.47	3805	20240805	5.91	7390	-45.47	20240116	3805	5.91	20240805	7390	-45.47	20240116	3805	5.91	20240805	2.73	N	072950	500	40 억	168093	N	N	N	N
106	20241014	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	5	2	0.12	37962420	9342	97.38	4050	4085	4050	5290	2850	4070	4063.63	2.09	376	4243	4156	4113	4026	3983	4135	4005	40	1220	500	2520	5	1	8052610	328	8.15	0.46	12	0.12	500.00	8834.00	7390	20240116	-44.86	3805	20240805	7.10	7390	-44.86	20240116	3805	7.10	20240805	7390	-44.86	20240116	3805	7.10	20240805	2.73	N	072950	500	40 억	168093	N	N	N	N
107	20241014	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	0	3	0.00	36211790	8913	92.91	4050	4085	4050	5290	2850	4070	4062.81	2.09	377	4243	4156	4113	4026	3983	4135	4005	40	1220	500	2520	5	1	8052610	328	8.14	0.46	12	0.11	500.00	8834.00	7390	20240116	-44.93	3805	20240805	6.96	7390	-44.93	20240116	3805	6.96	20240805	7390	-44.93	20240116	3805	6.96	20240805	2.73	N	072950	500	40 억	168093	N	N	N	N
108	20241014	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	15	2	0.37	32881965	8096	84.39	4050	4085	4050	5290	2850	4070	4061.51	2.09	360	4243	4156	4113	4026	3983	4135	4005	40	1220	500	2520	5	1	8052610	329	8.17	0.46	12	0.10	500.00	8834.00	7390	20240116	-44.72	3805	20240805	7.36	7390	-44.72	20240116	3805	7.36	20240805	7390	-44.72	20240116	3805	7.36	20240805	2.73	N	072950	500	40 억	168093	N	N	N	N
109	20241014	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	15	2	0.37	32363210	7969	83.07	4050	4085	4050	5290	2850	4070	4061.14	2.09	362	4243	4156	4113	4026	3983	4135	4005	40	1220	500	2520	5	1	8052610	329	8.17	0.46	12	0.10	500.00	8834.00	7390	20240116	-44.72	3805	20240805	7.36	7390	-44.72	20240116	3805	7.36	20240805	7390	-44.72	20240116	3805	7.36	20240805	2.73	N	072950	500	40 억	168093	N	N	N	N
110	20241014	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	5	2	0.12	31504080	7758	80.87	4050	4085	4050	5290	2850	4070	4060.85	2.09	497	4243	4156	4113	4026	3983	4135	4005	40	1220	500	2520	5	1	8052610	328	8.15	0.46	12	0.10	500.00	8834.00	7390	20240116	-44.86	3805	20240805	7.10	7390	-44.86	20240116	3805	7.10	20240805	7390	-44.86	20240116	3805	7.10	20240805	2.73	N	072950	500	40 억	168093	N	N	N	N
111	20241014	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	10	2	0.25	28614905	7049	73.48	4050	4085	4050	5290	2850	4070	4059.43	2.09	1024	4243	4156	4113	4026	3983	4135	4005	40	1220	500	2520	5	1	8052610	329	8.16	0.46	12	0.09	500.00	8834.00	7390	20240116	-44.79	3805	20240805	7.23	7390	-44.79	20240116	3805	7.23	20240805	7390	-44.79	20240116	3805	7.23	20240805	2.73	N	072950	500	40 억	168093	N	N	N	N
112	20241014	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-10	5	-0.25	2357380	581	6.06	4050	4060	4050	5290	2850	4070	4057.45	2.09	-67	4243	4156	4113	4026	3983	4135	4005	40	1220	500	2520	5	1	8052610	327	8.12	0.46	12	0.01	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.73	N	072950	500	40 억	168093	N	N	N	N
113	20241011	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-40	5	-0.97	39734530	9588	114.22	4120	4200	4070	5340	2880	4110	4144.19	2.08	645	4336	4222	4166	4052	3996	4195	4025	40	1230	500	2540	5	1	8052610	328	8.14	0.46	12	0.12	500.00	8834.00	7390	20240116	-44.93	3805	20240805	6.96	7390	-44.93	20240116	3805	6.96	20240805	7390	-44.93	20240116	3805	6.96	20240805	2.79	N	072950	500	40 억	167448	N	N	N	N
114	20241011	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	30	2	0.73	36986985	8917	106.23	4120	4200	4100	5340	2880	4110	4147.92	2.08	991	4336	4222	4166	4052	3996	4195	4025	40	1230	500	2540	5	1	8052610	333	8.28	0.47	12	0.11	500.00	8834.00	7390	20240116	-43.98	3805	20240805	8.80	7390	-43.98	20240116	3805	8.80	20240805	7390	-43.98	20240116	3805	8.80	20240805	2.79	N	072950	500	40 억	167448	N	N	N	N
115	20241011	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	35	2	0.85	34411265	8296	98.83	4120	4200	4100	5340	2880	4110	4147.93	2.08	1221	4336	4222	4166	4052	3996	4195	4025	40	1230	500	2540	5	1	8052610	334	8.29	0.47	12	0.10	500.00	8834.00	7390	20240116	-43.91	3805	20240805	8.94	7390	-43.91	20240116	3805	8.94	20240805	7390	-43.91	20240116	3805	8.94	20240805	2.79	N	072950	500	40 억	167448	N	N	N	N
116	20241011	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	50	2	1.22	33833050	8156	97.16	4120	4200	4100	5340	2880	4110	4148.24	2.08	1358	4336	4222	4166	4052	3996	4195	4025	40	1230	500	2540	5	1	8052610	335	8.32	0.47	12	0.10	500.00	8834.00	7390	20240116	-43.71	3805	20240805	9.33	7390	-43.71	20240116	3805	9.33	20240805	7390	-43.71	20240116	3805	9.33	20240805	2.79	N	072950	500	40 억	167448	N	N	N	N
117	20241011	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	50	2	1.22	31254000	7529	89.70	4120	4200	4110	5340	2880	4110	4151.15	2.08	1446	4336	4222	4166	4052	3996	4195	4025	40	1230	500	2540	5	1	8052610	335	8.32	0.47	12	0.09	500.00	8834.00	7390	20240116	-43.71	3805	20240805	9.33	7390	-43.71	20240116	3805	9.33	20240805	7390	-43.71	20240116	3805	9.33	20240805	2.79	N	072950	500	40 억	167448	N	N	N	N
118	20241011	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	15	2	0.36	29470280	7096	84.54	4120	4200	4110	5340	2880	4110	4153.08	2.08	1448	4336	4222	4166	4052	3996	4195	4025	40	1230	500	2540	5	1	8052610	332	8.25	0.47	12	0.09	500.00	8834.00	7390	20240116	-44.18	3805	20240805	8.41	7390	-44.18	20240116	3805	8.41	20240805	7390	-44.18	20240116	3805	8.41	20240805	2.79	N	072950	500	40 억	167448	N	N	N	N
119	20241011	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	80	2	1.95	16541445	3968	47.27	4120	4200	4120	5340	2880	4110	4168.71	2.08	220	4336	4222	4166	4052	3996	4195	4025	40	1230	500	2540	5	1	8052610	337	8.38	0.47	12	0.05	500.00	8834.00	7390	20240116	-43.30	3805	20240805	10.12	7390	-43.30	20240116	3805	10.12	20240805	7390	-43.30	20240116	3805	10.12	20240805	2.79	N	072950	500	40 억	167448	N	N	N	N
120	20241011	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	90	2	2.19	1399550	337	4.01	4120	4200	4120	5340	2880	4110	4152.97	2.08	187	4336	4222	4166	4052	3996	4195	4025	40	1230	500	2540	5	1	8052610	338	8.40	0.48	12	0.00	500.00	8834.00	7390	20240116	-43.17	3805	20240805	10.38	7390	-43.17	20240116	3805	10.38	20240805	7390	-43.17	20240116	3805	10.38	20240805	2.79	N	072950	500	40 억	167448	N	N	N	N
121	20241010	160634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-110	5	-2.61	35012940	8325	73.08	4190	4280	4110	5480	2955	4220	4205.76	2.07	387	4320	4270	4220	4170	4120	4295	4195	40	1260	500	2610	5	1	8052610	331	8.22	0.47	12	0.10	500.00	8834.00	7390	20240116	-44.38	3805	20240805	8.02	7390	-44.38	20240116	3805	8.02	20240805	7390	-44.38	20240116	3805	8.02	20240805	2.75	N	072950	500	40 억	167061	N	N	N	N
122	20241010	150645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	10	2	0.24	27837095	6586	57.82	4190	4280	4190	5480	2955	4220	4226.71	2.07	2108	4320	4270	4220	4170	4120	4295	4195	40	1260	500	2610	5	1	8052610	341	8.46	0.48	12	0.08	500.00	8834.00	7390	20240116	-42.76	3805	20240805	11.17	7390	-42.76	20240116	3805	11.17	20240805	7390	-42.76	20240116	3805	11.17	20240805	2.75	N	072950	500	40 억	167061	N	N	N	N
123	20241010	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	10	2	0.24	26538030	6277	55.10	4190	4280	4190	5480	2955	4220	4227.82	2.07	2154	4320	4270	4220	4170	4120	4295	4195	40	1260	500	2610	5	1	8052610	341	8.46	0.48	12	0.08	500.00	8834.00	7390	20240116	-42.76	3805	20240805	11.17	7390	-42.76	20240116	3805	11.17	20240805	7390	-42.76	20240116	3805	11.17	20240805	2.75	N	072950	500	40 억	167061	N	N	N	N
124	20241010	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	50	2	1.18	15184250	3573	31.37	4190	4280	4190	5480	2955	4220	4249.72	2.07	-73	4320	4270	4220	4170	4120	4295	4195	40	1260	500	2610	5	1	8052610	344	8.54	0.48	12	0.04	500.00	8834.00	7390	20240116	-42.22	3805	20240805	12.22	7390	-42.22	20240116	3805	12.22	20240805	7390	-42.22	20240116	3805	12.22	20240805	2.75	N	072950	500	40 억	167061	N	N	N	N
125	20241010	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	50	2	1.18	14851190	3495	30.68	4190	4280	4190	5480	2955	4220	4249.27	2.07	-73	4320	4270	4220	4170	4120	4295	4195	40	1260	500	2610	5	1	8052610	344	8.54	0.48	12	0.04	500.00	8834.00	7390	20240116	-42.22	3805	20240805	12.22	7390	-42.22	20240116	3805	12.22	20240805	7390	-42.22	20240116	3805	12.22	20240805	2.75	N	072950	500	40 억	167061	N	N	N	N
126	20241010	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	55	2	1.30	13739790	3234	28.39	4190	4280	4190	5480	2955	4220	4248.54	2.07	-178	4320	4270	4220	4170	4120	4295	4195	40	1260	500	2610	5	1	8052610	344	8.55	0.48	12	0.04	500.00	8834.00	7390	20240116	-42.15	3805	20240805	12.35	7390	-42.15	20240116	3805	12.35	20240805	7390	-42.15	20240116	3805	12.35	20240805	2.75	N	072950	500	40 억	167061	N	N	N	N
127	20241010	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	10	2	0.24	7492405	1766	15.50	4190	4265	4190	5480	2955	4220	4242.58	2.07	-177	4320	4270	4220	4170	4120	4295	4195	40	1260	500	2610	5	1	8052610	341	8.46	0.48	12	0.02	500.00	8834.00	7390	20240116	-42.76	3805	20240805	11.17	7390	-42.76	20240116	3805	11.17	20240805	7390	-42.76	20240116	3805	11.17	20240805	2.75	N	072950	500	40 억	167061	N	N	N	N
128	20241010	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-10	5	-0.24	1129150	269	2.36	4190	4220	4190	5480	2955	4220	4197.58	2.07	143	4320	4270	4220	4170	4120	4295	4195	40	1260	500	2610	5	1	8052610	339	8.42	0.48	12	0.00	500.00	8834.00	7390	20240116	-43.03	3805	20240805	10.64	7390	-43.03	20240116	3805	10.64	20240805	7390	-43.03	20240116	3805	10.64	20240805	2.75	N	072950	500	40 억	167061	N	N	N	N
129	20241008	160633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	30	2	0.72	48017940	11391	106.19	4190	4270	4170	5440	2935	4190	4215.43	2.09	-1318	4250	4220	4160	4130	4070	4235	4145	40	1250	500	2590	5	1	8052610	340	8.44	0.48	12	0.14	500.00	8834.00	7390	20240116	-42.90	3805	20240805	10.91	7390	-42.90	20240116	3805	10.91	20240805	7390	-42.90	20240116	3805	10.91	20240805	2.73	N	072950	500	40 억	168374	N	N	N	N
130	20241008	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	30	2	0.72	35772905	8486	79.11	4190	4270	4170	5440	2935	4190	4215.52	2.09	-1297	4250	4220	4160	4130	4070	4235	4145	40	1250	500	2590	5	1	8052610	340	8.44	0.48	12	0.11	500.00	8834.00	7390	20240116	-42.90	3805	20240805	10.91	7390	-42.90	20240116	3805	10.91	20240805	7390	-42.90	20240116	3805	10.91	20240805	2.73	N	072950	500	40 억	168374	N	N	N	N
131	20241008	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	25	2	0.60	26195780	6214	57.93	4190	4270	4170	5440	2935	4190	4215.61	2.09	-1247	4250	4220	4160	4130	4070	4235	4145	40	1250	500	2590	5	1	8052610	339	8.43	0.48	12	0.08	500.00	8834.00	7390	20240116	-42.96	3805	20240805	10.78	7390	-42.96	20240116	3805	10.78	20240805	7390	-42.96	20240116	3805	10.78	20240805	2.73	N	072950	500	40 억	168374	N	N	N	N
132	20241008	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	40	2	0.95	22802025	5406	50.40	4190	4270	4170	5440	2935	4190	4217.91	2.09	-1247	4250	4220	4160	4130	4070	4235	4145	40	1250	500	2590	5	1	8052610	341	8.46	0.48	12	0.07	500.00	8834.00	7390	20240116	-42.76	3805	20240805	11.17	7390	-42.76	20240116	3805	11.17	20240805	7390	-42.76	20240116	3805	11.17	20240805	2.73	N	072950	500	40 억	168374	N	N	N	N
133	20241008	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	55	2	1.31	22317770	5291	49.32	4190	4270	4170	5440	2935	4190	4218.06	2.09	-1291	4250	4220	4160	4130	4070	4235	4145	40	1250	500	2590	5	1	8052610	342	8.49	0.48	12	0.07	500.00	8834.00	7390	20240116	-42.56	3805	20240805	11.56	7390	-42.56	20240116	3805	11.56	20240805	7390	-42.56	20240116	3805	11.56	20240805	2.73	N	072950	500	40 억	168374	N	N	N	N
134	20241008	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	70	2	1.67	20548280	4872	45.42	4190	4270	4170	5440	2935	4190	4217.63	2.09	-1052	4250	4220	4160	4130	4070	4235	4145	40	1250	500	2590	5	1	8052610	343	8.52	0.48	12	0.06	500.00	8834.00	7390	20240116	-42.35	3805	20240805	11.96	7390	-42.35	20240116	3805	11.96	20240805	7390	-42.35	20240116	3805	11.96	20240805	2.73	N	072950	500	40 억	168374	N	N	N	N
135	20241008	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	10	2	0.24	8970655	2141	19.96	4190	4200	4170	5440	2935	4190	4189.94	2.09	-290	4250	4220	4160	4130	4070	4235	4145	40	1250	500	2590	5	1	8052610	338	8.40	0.48	12	0.03	500.00	8834.00	7390	20240116	-43.17	3805	20240805	10.38	7390	-43.17	20240116	3805	10.38	20240805	7390	-43.17	20240116	3805	10.38	20240805	2.73	N	072950	500	40 억	168374	N	N	N	N
136	20241008	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	0	3	0.00	2064330	493	4.60	4190	4190	4170	5440	2935	4190	4187.28	2.09	-121	4250	4220	4160	4130	4070	4235	4145	40	1250	500	2590	5	1	8052610	337	8.38	0.47	12	0.01	500.00	8834.00	7390	20240116	-43.30	3805	20240805	10.12	7390	-43.30	20240116	3805	10.12	20240805	7390	-43.30	20240116	3805	10.12	20240805	2.73	N	072950	500	40 억	168374	N	N	N	N
137	20241007	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	75	2	1.82	44454165	10727	81.27	4155	4190	4100	5340	2885	4115	4144.14	2.10	-480	4158	4136	4103	4081	4048	4147	4092	40	1225	500	2550	5	1	8052610	337	8.38	0.47	12	0.13	500.00	8834.00	7390	20240116	-43.30	3805	20240805	10.12	7390	-43.30	20240116	3805	10.12	20240805	7390	-43.30	20240116	3805	10.12	20240805	2.73	N	072950	500	40 억	168846	N	N	N	N
138	20241007	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	75	2	1.82	44303325	10691	81.00	4155	4190	4100	5340	2885	4115	4143.98	2.10	-480	4158	4136	4103	4081	4048	4147	4092	40	1225	500	2550	5	1	8052610	337	8.38	0.47	12	0.13	500.00	8834.00	7390	20240116	-43.30	3805	20240805	10.12	7390	-43.30	20240116	3805	10.12	20240805	7390	-43.30	20240116	3805	10.12	20240805	2.73	N	072950	500	40 억	168846	N	N	N	N
139	20241007	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	60	2	1.46	42061720	10154	76.93	4155	4175	4100	5340	2885	4115	4142.38	2.10	-449	4158	4136	4103	4081	4048	4147	4092	40	1225	500	2550	5	1	8052610	336	8.35	0.47	12	0.13	500.00	8834.00	7390	20240116	-43.50	3805	20240805	9.72	7390	-43.50	20240116	3805	9.72	20240805	7390	-43.50	20240116	3805	9.72	20240805	2.73	N	072950	500	40 억	168846	N	N	N	N
140	20241007	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	40	2	0.97	36457970	8802	66.69	4155	4155	4100	5340	2885	4115	4142.01	2.10	-551	4158	4136	4103	4081	4048	4147	4092	40	1225	500	2550	5	1	8052610	335	8.31	0.47	12	0.11	500.00	8834.00	7390	20240116	-43.78	3805	20240805	9.20	7390	-43.78	20240116	3805	9.20	20240805	7390	-43.78	20240116	3805	9.20	20240805	2.73	N	072950	500	40 억	168846	N	N	N	N
141	20241007	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	40	2	0.97	35090920	8472	64.19	4155	4155	4100	5340	2885	4115	4141.99	2.10	-566	4158	4136	4103	4081	4048	4147	4092	40	1225	500	2550	5	1	8052610	335	8.31	0.47	12	0.11	500.00	8834.00	7390	20240116	-43.78	3805	20240805	9.20	7390	-43.78	20240116	3805	9.20	20240805	7390	-43.78	20240116	3805	9.20	20240805	2.73	N	072950	500	40 억	168846	N	N	N	N
142	20241007	110608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	40	2	0.97	28206220	6812	51.61	4155	4155	4100	5340	2885	4115	4140.67	2.10	-1019	4158	4136	4103	4081	4048	4147	4092	40	1225	500	2550	5	1	8052610	335	8.31	0.47	12	0.08	500.00	8834.00	7390	20240116	-43.78	3805	20240805	9.20	7390	-43.78	20240116	3805	9.20	20240805	7390	-43.78	20240116	3805	9.20	20240805	2.73	N	072950	500	40 억	168846	N	N	N	N
143	20241007	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	30	2	0.73	15377435	3719	28.18	4155	4155	4100	5340	2885	4115	4134.83	2.10	-1020	4158	4136	4103	4081	4048	4147	4092	40	1225	500	2550	5	1	8052610	334	8.29	0.47	12	0.05	500.00	8834.00	7390	20240116	-43.91	3805	20240805	8.94	7390	-43.91	20240116	3805	8.94	20240805	7390	-43.91	20240116	3805	8.94	20240805	2.73	N	072950	500	40 억	168846	N	N	N	N
144	20241007	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	-10	5	-0.24	10957750	2650	20.08	4155	4155	4105	5340	2885	4115	4135.00	2.10	-905	4158	4136	4103	4081	4048	4147	4092	40	1225	500	2550	5	1	8052610	331	8.21	0.46	12	0.03	500.00	8834.00	7390	20240116	-44.45	3805	20240805	7.88	7390	-44.45	20240116	3805	7.88	20240805	7390	-44.45	20240116	3805	7.88	20240805	2.73	N	072950	500	40 억	168846	N	N	N	N
145	20241004	160550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	30	2	0.73	53734860	13133	35.65	4085	4125	4070	5310	2860	4085	4091.59	2.08	1111	4285	4185	4120	4020	3955	4152	3987	40	1225	500	2530	5	1	8052610	331	8.23	0.47	12	0.16	500.00	8834.00	7390	20240116	-44.32	3805	20240805	8.15	7390	-44.32	20240116	3805	8.15	20240805	7390	-44.32	20240116	3805	8.15	20240805	2.70	N	072950	500	40 억	167735	N	N	N	N
146	20241004	150556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	15	2	0.37	51587475	12608	34.22	4085	4125	4070	5310	2860	4085	4091.65	2.08	1248	4285	4185	4120	4020	3955	4152	3987	40	1225	500	2530	5	1	8052610	330	8.20	0.46	12	0.16	500.00	8834.00	7390	20240116	-44.52	3805	20240805	7.75	7390	-44.52	20240116	3805	7.75	20240805	7390	-44.52	20240116	3805	7.75	20240805	2.70	N	072950	500	40 억	167735	N	N	N	N
147	20241004	140558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	25	2	0.61	44206215	10799	29.31	4085	4125	4070	5310	2860	4085	4093.55	2.08	970	4285	4185	4120	4020	3955	4152	3987	40	1225	500	2530	5	1	8052610	331	8.22	0.47	12	0.13	500.00	8834.00	7390	20240116	-44.38	3805	20240805	8.02	7390	-44.38	20240116	3805	8.02	20240805	7390	-44.38	20240116	3805	8.02	20240805	2.70	N	072950	500	40 억	167735	N	N	N	N
148	20241004	130555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	35	2	0.86	43442530	10613	28.81	4085	4125	4070	5310	2860	4085	4093.33	2.08	887	4285	4185	4120	4020	3955	4152	3987	40	1225	500	2530	5	1	8052610	332	8.24	0.47	12	0.13	500.00	8834.00	7390	20240116	-44.25	3805	20240805	8.28	7390	-44.25	20240116	3805	8.28	20240805	7390	-44.25	20240116	3805	8.28	20240805	2.70	N	072950	500	40 억	167735	N	N	N	N
149	20241004	120555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	40	2	0.98	43051520	10518	28.55	4085	4125	4070	5310	2860	4085	4093.13	2.08	954	4285	4185	4120	4020	3955	4152	3987	40	1225	500	2530	5	1	8052610	332	8.25	0.47	12	0.13	500.00	8834.00	7390	20240116	-44.18	3805	20240805	8.41	7390	-44.18	20240116	3805	8.41	20240805	7390	-44.18	20240116	3805	8.41	20240805	2.70	N	072950	500	40 억	167735	N	N	N	N
150	20241004	110551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	35	2	0.86	42882410	10477	28.44	4085	4125	4070	5310	2860	4085	4093.00	2.08	954	4285	4185	4120	4020	3955	4152	3987	40	1225	500	2530	5	1	8052610	332	8.24	0.47	12	0.13	500.00	8834.00	7390	20240116	-44.25	3805	20240805	8.28	7390	-44.25	20240116	3805	8.28	20240805	7390	-44.25	20240116	3805	8.28	20240805	2.70	N	072950	500	40 억	167735	N	N	N	N
151	20241004	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	15	2	0.37	26879755	6570	17.83	4085	4125	4070	5310	2860	4085	4091.29	2.08	867	4285	4185	4120	4020	3955	4152	3987	40	1225	500	2530	5	1	8052610	330	8.20	0.46	12	0.08	500.00	8834.00	7390	20240116	-44.52	3805	20240805	7.75	7390	-44.52	20240116	3805	7.75	20240805	7390	-44.52	20240116	3805	7.75	20240805	2.70	N	072950	500	40 억	167735	N	N	N	N
152	20241004	090550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	25	2	0.61	3472275	850	2.31	4085	4110	4085	5310	2860	4085	4085.03	2.08	-75	4285	4185	4120	4020	3955	4152	3987	40	1225	500	2530	5	1	8052610	331	8.22	0.47	12	0.01	500.00	8834.00	7390	20240116	-44.38	3805	20240805	8.02	7390	-44.38	20240116	3805	8.02	20240805	7390	-44.38	20240116	3805	8.02	20240805	2.70	N	072950	500	40 억	167735	N	N	N	N
153	20241002	160548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-175	5	-4.11	146976860	35885	358.74	4205	4220	4055	5530	2985	4260	4095.77	2.11	-2603	4360	4310	4260	4210	4160	4285	4185	40	1270	500	2640	5	1	8052610	329	8.17	0.46	12	0.45	500.00	8834.00	7390	20240116	-44.72	3805	20240805	7.36	7390	-44.72	20240116	3805	7.36	20240805	7390	-44.72	20240116	3805	7.36	20240805	2.69	N	072950	500	40 억	170274	N	N	N	N
154	20241002	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-165	5	-3.87	136832190	33402	333.92	4205	4220	4055	5530	2985	4260	4096.53	2.11	-1793	4360	4310	4260	4210	4160	4285	4185	40	1270	500	2640	5	1	8052610	330	8.19	0.46	12	0.41	500.00	8834.00	7390	20240116	-44.59	3805	20240805	7.62	7390	-44.59	20240116	3805	7.62	20240805	7390	-44.59	20240116	3805	7.62	20240805	2.69	N	072950	500	40 억	170274	N	N	N	N
155	20241002	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-150	5	-3.52	122386990	29882	298.73	4205	4220	4055	5530	2985	4260	4095.68	2.11	-1389	4360	4310	4260	4210	4160	4285	4185	40	1270	500	2640	5	1	8052610	331	8.22	0.47	12	0.37	500.00	8834.00	7390	20240116	-44.38	3805	20240805	8.02	7390	-44.38	20240116	3805	8.02	20240805	7390	-44.38	20240116	3805	8.02	20240805	2.69	N	072950	500	40 억	170274	N	N	N	N
156	20241002	130550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-130	5	-3.05	115320850	28165	281.57	4205	4220	4055	5530	2985	4260	4094.47	2.11	-1419	4360	4310	4260	4210	4160	4285	4185	40	1270	500	2640	5	1	8052610	333	8.26	0.47	12	0.35	500.00	8834.00	7390	20240116	-44.11	3805	20240805	8.54	7390	-44.11	20240116	3805	8.54	20240805	7390	-44.11	20240116	3805	8.54	20240805	2.69	N	072950	500	40 억	170274	N	N	N	N
157	20241002	120547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-130	5	-3.05	106830960	26104	260.96	4205	4220	4055	5530	2985	4260	4092.51	2.11	-1391	4360	4310	4260	4210	4160	4285	4185	40	1270	500	2640	5	1	8052610	333	8.26	0.47	12	0.32	500.00	8834.00	7390	20240116	-44.11	3805	20240805	8.54	7390	-44.11	20240116	3805	8.54	20240805	7390	-44.11	20240116	3805	8.54	20240805	2.69	N	072950	500	40 억	170274	N	N	N	N
158	20241002	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-110	5	-2.58	104015710	25422	254.14	4205	4220	4055	5530	2985	4260	4091.56	2.11	-1210	4360	4310	4260	4210	4160	4285	4185	40	1270	500	2640	5	1	8052610	334	8.30	0.47	12	0.32	500.00	8834.00	7390	20240116	-43.84	3805	20240805	9.07	7390	-43.84	20240116	3805	9.07	20240805	7390	-43.84	20240116	3805	9.07	20240805	2.69	N	072950	500	40 억	170274	N	N	N	N
159	20241002	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-160	5	-3.76	93553265	22871	228.64	4205	4220	4055	5530	2985	4260	4090.48	2.11	-1365	4360	4310	4260	4210	4160	4285	4185	40	1270	500	2640	5	1	8052610	330	8.20	0.46	12	0.28	500.00	8834.00	7390	20240116	-44.52	3805	20240805	7.75	7390	-44.52	20240116	3805	7.75	20240805	7390	-44.52	20240116	3805	7.75	20240805	2.69	N	072950	500	40 억	170274	N	N	N	N
160	20241002	090539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-70	5	-1.64	7007520	1670	16.69	4205	4220	4190	5530	2985	4260	4196.12	2.11	-477	4360	4310	4260	4210	4160	4285	4185	40	1270	500	2640	5	1	8052610	337	8.38	0.47	12	0.02	500.00	8834.00	7390	20240116	-43.30	3805	20240805	10.12	7390	-43.30	20240116	3805	10.12	20240805	7390	-43.30	20240116	3805	10.12	20240805	2.69	N	072950	500	40 억	170274	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History