KissMeData/203450/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	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	88149015	34278	280.12	2615	2620	2545	3405	1835	2620	2571.59	6.85	5902	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	369	12.54	0.84	12	0.24	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	964125	N	N	N	N
3	20241031	151042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-30	5	-1.15	76502380	29826	243.74	2615	2615	2545	3405	1835	2620	2564.96	6.85	5949	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	365	12.39	0.83	12	0.21	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	1.04	N	203450	500	73 억	964125	N	N	N	N
4	20241031	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-30	5	-1.15	73568190	28688	234.44	2615	2615	2545	3405	1835	2620	2564.42	6.85	5905	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	365	12.39	0.83	12	0.20	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	1.04	N	203450	500	73 억	964125	N	N	N	N
5	20241031	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-40	5	-1.53	69439065	27083	221.32	2615	2615	2545	3405	1835	2620	2563.94	6.85	6014	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	363	12.34	0.83	12	0.19	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	1.04	N	203450	500	73 억	964125	N	N	N	N
6	20241031	121040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-55	5	-2.10	45655455	17822	145.64	2615	2615	2545	3405	1835	2620	2561.75	6.85	1032	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	361	12.27	0.82	12	0.13	209.00	3117.00	4155	20231215	-38.27	2315	20240909	10.80	3695	-30.58	20240402	2315	10.80	20240909	4155	-38.27	20231215	2315	10.80	20240909	1.04	N	203450	500	73 억	964125	N	N	N	N
7	20241031	111039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-45	5	-1.72	7395215	2873	23.48	2615	2615	2570	3405	1835	2620	2574.04	6.85	504	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	363	12.32	0.83	12	0.02	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	1.04	N	203450	500	73 억	964125	N	N	N	N
8	20241031	101039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-40	5	-1.53	488375	188	1.54	2615	2615	2570	3405	1835	2620	2597.74	6.85	-56	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	363	12.34	0.83	12	0.00	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	1.04	N	203450	500	73 억	964125	N	N	N	N
9	20241031	091038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-10	5	-0.38	85600	33	0.27	2615	2615	2570	3405	1835	2620	2593.94	6.85	-9	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	367	12.49	0.84	12	0.00	209.00	3117.00	4155	20231215	-37.18	2315	20240909	12.74	3695	-29.36	20240402	2315	12.74	20240909	4155	-37.18	20231215	2315	12.74	20240909	1.04	N	203450	500	73 억	964125	N	N	N	N
10	20241030	161036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-25	5	-0.95	31775760	12237	88.67	2620	2625	2575	3435	1855	2645	2596.70	6.85	-695	2701	2672	2626	2597	2551	2650	2575	73	790	500	1690	5	1	14079007	369	12.54	0.84	12	0.09	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	964832	N	N	N	N
11	20241030	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-30	5	-1.13	25760245	9936	72.00	2620	2625	2575	3435	1855	2645	2592.62	6.85	-285	2701	2672	2626	2597	2551	2650	2575	73	790	500	1690	5	1	14079007	368	12.51	0.84	12	0.07	209.00	3117.00	4155	20231215	-37.06	2315	20240909	12.96	3695	-29.23	20240402	2315	12.96	20240909	4155	-37.06	20231215	2315	12.96	20240909	1.04	N	203450	500	73 억	964832	N	N	N	N
12	20241030	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-50	5	-1.89	22925980	8851	64.14	2620	2625	2575	3435	1855	2645	2590.21	6.85	-201	2701	2672	2626	2597	2551	2650	2575	73	790	500	1690	5	1	14079007	365	12.42	0.83	12	0.06	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	1.04	N	203450	500	73 억	964832	N	N	N	N
13	20241030	131044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-60	5	-2.27	18572880	7174	51.99	2620	2625	2575	3435	1855	2645	2588.92	6.85	421	2701	2672	2626	2597	2551	2650	2575	73	790	500	1690	5	1	14079007	364	12.37	0.83	12	0.05	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.04	N	203450	500	73 억	964832	N	N	N	N
14	20241030	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-60	5	-2.27	13654330	5270	38.19	2620	2625	2575	3435	1855	2645	2590.95	6.85	520	2701	2672	2626	2597	2551	2650	2575	73	790	500	1690	5	1	14079007	364	12.37	0.83	12	0.04	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.04	N	203450	500	73 억	964832	N	N	N	N
15	20241030	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-55	5	-2.08	10456710	4032	29.22	2620	2625	2585	3435	1855	2645	2593.43	6.85	531	2701	2672	2626	2597	2551	2650	2575	73	790	500	1690	5	1	14079007	365	12.39	0.83	12	0.03	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	1.04	N	203450	500	73 억	964832	N	N	N	N
16	20241030	101035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-55	5	-2.08	5638940	2170	15.72	2620	2625	2590	3435	1855	2645	2598.59	6.85	-41	2701	2672	2626	2597	2551	2650	2575	73	790	500	1690	5	1	14079007	365	12.39	0.83	12	0.02	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	1.04	N	203450	500	73 억	964832	N	N	N	N
17	20241030	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-20	5	-0.76	872140	333	2.41	2620	2625	2595	3435	1855	2645	2619.04	6.85	8	2701	2672	2626	2597	2551	2650	2575	73	790	500	1690	5	1	14079007	370	12.56	0.84	12	0.00	209.00	3117.00	4155	20231215	-36.82	2315	20240909	13.39	3695	-28.96	20240402	2315	13.39	20240909	4155	-36.82	20231215	2315	13.39	20240909	1.04	N	203450	500	73 억	964832	N	N	N	N
18	20241029	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	34507745	13252	253.09	2650	2655	2580	3435	1855	2645	2603.97	6.85	-27	2691	2667	2641	2617	2591	2680	2630	73	790	500	1690	5	1	14079007	372	12.66	0.85	12	0.09	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.04	N	203450	500	73 억	964883	N	N	N	N
19	20241029	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-35	5	-1.32	29952895	11518	219.98	2650	2655	2580	3435	1855	2645	2600.53	6.85	107	2691	2667	2641	2617	2591	2680	2630	73	790	500	1690	5	1	14079007	367	12.49	0.84	12	0.08	209.00	3117.00	4155	20231215	-37.18	2315	20240909	12.74	3695	-29.36	20240402	2315	12.74	20240909	4155	-37.18	20231215	2315	12.74	20240909	1.04	N	203450	500	73 억	964883	N	N	N	N
20	20241029	140901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-55	5	-2.08	21082555	8088	154.47	2650	2655	2590	3435	1855	2645	2606.65	6.85	185	2691	2667	2641	2617	2591	2680	2630	73	790	500	1690	5	1	14079007	365	12.39	0.83	12	0.06	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	1.04	N	203450	500	73 억	964883	N	N	N	N
21	20241029	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-25	5	-0.95	12419535	4748	90.68	2650	2655	2595	3435	1855	2645	2615.74	6.85	170	2691	2667	2641	2617	2591	2680	2630	73	790	500	1690	5	1	14079007	369	12.54	0.84	12	0.03	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	964883	N	N	N	N
22	20241029	121010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-10	5	-0.38	11160985	4264	81.44	2650	2655	2600	3435	1855	2645	2617.49	6.85	170	2691	2667	2641	2617	2591	2680	2630	73	790	500	1690	5	1	14079007	371	12.61	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.04	N	203450	500	73 억	964883	N	N	N	N
23	20241029	111027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-5	5	-0.19	7953855	3038	58.02	2650	2655	2600	3435	1855	2645	2618.12	6.85	-144	2691	2667	2641	2617	2591	2680	2630	73	790	500	1690	5	1	14079007	372	12.63	0.85	12	0.02	209.00	3117.00	4155	20231215	-36.46	2315	20240909	14.04	3695	-28.55	20240402	2315	14.04	20240909	4155	-36.46	20231215	2315	14.04	20240909	1.04	N	203450	500	73 억	964883	N	N	N	N
24	20241029	101007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-10	5	-0.38	1584330	599	11.44	2650	2655	2625	3435	1855	2645	2644.96	6.85	-143	2691	2667	2641	2617	2591	2680	2630	73	790	500	1690	5	1	14079007	371	12.61	0.85	12	0.00	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.04	N	203450	500	73 억	964883	N	N	N	N
25	20241028	160958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	10	2	0.38	13788715	5236	45.57	2635	2665	2615	3425	1845	2635	2633.44	6.85	464	2761	2697	2631	2567	2501	2700	2570	73	790	500	1680	5	1	14079007	372	12.66	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.04	N	203450	500	73 억	964405	N	N	N	N
26	20241028	151005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	10	2	0.38	13669690	5191	45.17	2635	2665	2615	3425	1845	2635	2633.34	6.85	466	2761	2697	2631	2567	2501	2700	2570	73	790	500	1680	5	1	14079007	372	12.66	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.04	N	203450	500	73 억	964405	N	N	N	N
27	20241028	141007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	10	2	0.38	13503075	5128	44.63	2635	2665	2615	3425	1845	2635	2633.20	6.85	466	2761	2697	2631	2567	2501	2700	2570	73	790	500	1680	5	1	14079007	372	12.66	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.04	N	203450	500	73 억	964405	N	N	N	N
28	20241028	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	10	2	0.38	11918820	4529	39.41	2635	2665	2615	3425	1845	2635	2631.67	6.85	486	2761	2697	2631	2567	2501	2700	2570	73	790	500	1680	5	1	14079007	372	12.66	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.04	N	203450	500	73 억	964405	N	N	N	N
29	20241028	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	5	2	0.19	10419290	3961	34.47	2635	2665	2615	3425	1845	2635	2630.47	6.85	575	2761	2697	2631	2567	2501	2700	2570	73	790	500	1680	5	1	14079007	372	12.63	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.46	2315	20240909	14.04	3695	-28.55	20240402	2315	14.04	20240909	4155	-36.46	20231215	2315	14.04	20240909	1.04	N	203450	500	73 억	964405	N	N	N	N
30	20241028	110837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	10	2	0.38	10350660	3935	34.24	2635	2665	2615	3425	1845	2635	2630.41	6.85	576	2761	2697	2631	2567	2501	2700	2570	73	790	500	1680	5	1	14079007	372	12.66	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.04	N	203450	500	73 억	964405	N	N	N	N
31	20241028	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-20	5	-0.76	7217025	2748	23.91	2635	2665	2615	3425	1845	2635	2626.28	6.85	1043	2761	2697	2631	2567	2501	2700	2570	73	790	500	1680	5	1	14079007	368	12.51	0.84	12	0.02	209.00	3117.00	4155	20231215	-37.06	2315	20240909	12.96	3695	-29.23	20240402	2315	12.96	20240909	4155	-37.06	20231215	2315	12.96	20240909	1.04	N	203450	500	73 억	964405	N	N	N	N
32	20241028	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	25	2	0.95	1271590	482	4.19	2635	2665	2635	3425	1845	2635	2638.16	6.85	22	2761	2697	2631	2567	2501	2700	2570	73	790	500	1680	5	1	14079007	375	12.73	0.85	12	0.00	209.00	3117.00	4155	20231215	-35.98	2315	20240909	14.90	3695	-28.01	20240402	2315	14.90	20240909	4155	-35.98	20231215	2315	14.90	20240909	1.04	N	203450	500	73 억	964405	N	N	N	N
33	20241025	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-15	5	-0.57	30153405	11491	94.51	2635	2695	2565	3445	1855	2650	2624.09	6.87	-2334	2703	2676	2633	2606	2563	2690	2620	73	795	500	1690	5	1	14079007	371	12.61	0.85	12	0.08	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.03	N	203450	500	73 억	966898	N	N	N	N
34	20241025	151003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-55	5	-2.08	20661765	7856	64.61	2635	2695	2570	3445	1855	2650	2630.06	6.87	-1549	2703	2676	2633	2606	2563	2690	2620	73	795	500	1690	5	1	14079007	365	12.42	0.83	12	0.06	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	1.03	N	203450	500	73 억	966898	N	N	N	N
35	20241025	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-25	5	-0.94	19527605	7417	61.00	2635	2695	2595	3445	1855	2650	2632.82	6.87	-1558	2703	2676	2633	2606	2563	2690	2620	73	795	500	1690	5	1	14079007	370	12.56	0.84	12	0.05	209.00	3117.00	4155	20231215	-36.82	2315	20240909	13.39	3695	-28.96	20240402	2315	13.39	20240909	4155	-36.82	20231215	2315	13.39	20240909	1.03	N	203450	500	73 억	966898	N	N	N	N
36	20241025	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-20	5	-0.75	15461885	5865	48.24	2635	2695	2615	3445	1855	2650	2636.30	6.87	-1164	2703	2676	2633	2606	2563	2690	2620	73	795	500	1690	5	1	14079007	370	12.58	0.84	12	0.04	209.00	3117.00	4155	20231215	-36.70	2315	20240909	13.61	3695	-28.82	20240402	2315	13.61	20240909	4155	-36.70	20231215	2315	13.61	20240909	1.03	N	203450	500	73 억	966898	N	N	N	N
37	20241025	121006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-10	5	-0.38	12859005	4872	40.07	2635	2695	2615	3445	1855	2650	2639.37	6.87	-1163	2703	2676	2633	2606	2563	2690	2620	73	795	500	1690	5	1	14079007	372	12.63	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.46	2315	20240909	14.04	3695	-28.55	20240402	2315	14.04	20240909	4155	-36.46	20231215	2315	14.04	20240909	1.03	N	203450	500	73 억	966898	N	N	N	N
38	20241025	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-10	5	-0.38	12811565	4854	39.92	2635	2695	2615	3445	1855	2650	2639.38	6.87	-1147	2703	2676	2633	2606	2563	2690	2620	73	795	500	1690	5	1	14079007	372	12.63	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.46	2315	20240909	14.04	3695	-28.55	20240402	2315	14.04	20240909	4155	-36.46	20231215	2315	14.04	20240909	1.03	N	203450	500	73 억	966898	N	N	N	N
39	20241025	101001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-15	5	-0.57	9518540	3601	29.62	2635	2695	2615	3445	1855	2650	2643.30	6.87	-464	2703	2676	2633	2606	2563	2690	2620	73	795	500	1690	5	1	14079007	371	12.61	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.03	N	203450	500	73 억	966898	N	N	N	N
40	20241025	091004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	45	2	1.70	5733395	2158	17.75	2635	2695	2635	3445	1855	2650	2656.81	6.87	-387	2703	2676	2633	2606	2563	2690	2620	73	795	500	1690	5	1	14079007	379	12.89	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.14	2315	20240909	16.41	3695	-27.06	20240402	2315	16.41	20240909	4155	-35.14	20231215	2315	16.41	20240909	1.03	N	203450	500	73 억	966898	N	N	N	N
41	20241024	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	5	2	0.19	31749350	12049	80.97	2625	2660	2590	3435	1855	2645	2635.02	6.88	-1697	2695	2670	2630	2605	2565	2650	2585	73	790	500	1690	5	1	14079007	373	12.68	0.85	12	0.09	209.00	3117.00	4155	20231215	-36.22	2315	20240909	14.47	3695	-28.28	20240402	2315	14.47	20240909	4155	-36.22	20231215	2315	14.47	20240909	1.05	N	203450	500	73 억	969187	N	N	N	N
42	20241024	150953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	20565770	7793	52.37	2625	2660	2590	3435	1855	2645	2639.01	6.88	-1919	2695	2670	2630	2605	2565	2650	2585	73	790	500	1690	5	1	14079007	370	12.58	0.84	12	0.06	209.00	3117.00	4155	20231215	-36.70	2315	20240909	13.61	3695	-28.82	20240402	2315	13.61	20240909	4155	-36.70	20231215	2315	13.61	20240909	1.05	N	203450	500	73 억	969187	N	N	N	N
43	20241024	140939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	19223470	7284	48.95	2625	2660	2590	3435	1855	2645	2639.14	6.88	-2152	2695	2670	2630	2605	2565	2650	2585	73	790	500	1690	5	1	14079007	372	12.66	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.05	N	203450	500	73 억	969187	N	N	N	N
44	20241024	130950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	5	2	0.19	18577705	7040	47.31	2625	2660	2590	3435	1855	2645	2638.88	6.88	-1980	2695	2670	2630	2605	2565	2650	2585	73	790	500	1690	5	1	14079007	373	12.68	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.22	2315	20240909	14.47	3695	-28.28	20240402	2315	14.47	20240909	4155	-36.22	20231215	2315	14.47	20240909	1.05	N	203450	500	73 억	969187	N	N	N	N
45	20241024	120948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	10	2	0.38	18564470	7035	47.28	2625	2660	2590	3435	1855	2645	2638.87	6.88	-1978	2695	2670	2630	2605	2565	2650	2585	73	790	500	1690	5	1	14079007	374	12.70	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.10	2315	20240909	14.69	3695	-28.15	20240402	2315	14.69	20240909	4155	-36.10	20231215	2315	14.69	20240909	1.05	N	203450	500	73 억	969187	N	N	N	N
46	20241024	110946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	10	2	0.38	17922265	6791	45.64	2625	2660	2590	3435	1855	2645	2639.12	6.88	-2177	2695	2670	2630	2605	2565	2650	2585	73	790	500	1690	5	1	14079007	374	12.70	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.10	2315	20240909	14.69	3695	-28.15	20240402	2315	14.69	20240909	4155	-36.10	20231215	2315	14.69	20240909	1.05	N	203450	500	73 억	969187	N	N	N	N
47	20241024	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	16137955	6119	41.12	2625	2655	2590	3435	1855	2645	2637.35	6.88	-2127	2695	2670	2630	2605	2565	2650	2585	73	790	500	1690	5	1	14079007	370	12.58	0.84	12	0.04	209.00	3117.00	4155	20231215	-36.70	2315	20240909	13.61	3695	-28.82	20240402	2315	13.61	20240909	4155	-36.70	20231215	2315	13.61	20240909	1.05	N	203450	500	73 억	969187	N	N	N	N
48	20241024	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	4240255	1618	10.87	2625	2655	2620	3435	1855	2645	2620.68	6.88	-40	2695	2670	2630	2605	2565	2650	2585	73	790	500	1690	5	1	14079007	372	12.66	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.05	N	203450	500	73 억	969187	N	N	N	N
49	20241023	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	39146920	14878	25.96	2655	2655	2590	3435	1855	2645	2629.65	6.87	3445	2755	2700	2625	2570	2495	2727	2597	73	790	500	1690	5	1	14079007	372	12.66	0.85	12	0.11	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.01	N	203450	500	73 억	967426	N	N	N	N
50	20241023	151009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	33678565	12807	22.35	2655	2655	2590	3435	1855	2645	2629.70	6.87	3287	2755	2700	2625	2570	2495	2727	2597	73	790	500	1690	5	1	14079007	372	12.66	0.85	12	0.09	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.01	N	203450	500	73 억	967426	N	N	N	N
51	20241023	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	30404910	11563	20.18	2655	2655	2590	3435	1855	2645	2629.50	6.87	2878	2755	2700	2625	2570	2495	2727	2597	73	790	500	1690	5	1	14079007	372	12.66	0.85	12	0.08	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.01	N	203450	500	73 억	967426	N	N	N	N
52	20241023	130958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	5	2	0.19	21133430	8030	14.01	2655	2655	2590	3435	1855	2645	2631.81	6.87	1244	2755	2700	2625	2570	2495	2727	2597	73	790	500	1690	5	1	14079007	373	12.68	0.85	12	0.06	209.00	3117.00	4155	20231215	-36.22	2315	20240909	14.47	3695	-28.28	20240402	2315	14.47	20240909	4155	-36.22	20231215	2315	14.47	20240909	1.01	N	203450	500	73 억	967426	N	N	N	N
53	20241023	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	5	2	0.19	16633640	6330	11.05	2655	2655	2590	3435	1855	2645	2627.75	6.87	726	2755	2700	2625	2570	2495	2727	2597	73	790	500	1690	5	1	14079007	373	12.68	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.22	2315	20240909	14.47	3695	-28.28	20240402	2315	14.47	20240909	4155	-36.22	20231215	2315	14.47	20240909	1.01	N	203450	500	73 억	967426	N	N	N	N
54	20241023	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-10	5	-0.38	13742690	5236	9.14	2655	2655	2590	3435	1855	2645	2624.65	6.87	-257	2755	2700	2625	2570	2495	2727	2597	73	790	500	1690	5	1	14079007	371	12.61	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.01	N	203450	500	73 억	967426	N	N	N	N
55	20241023	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-10	5	-0.38	9143755	3489	6.09	2655	2655	2590	3435	1855	2645	2620.74	6.87	-701	2755	2700	2625	2570	2495	2727	2597	73	790	500	1690	5	1	14079007	371	12.61	0.85	12	0.02	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.01	N	203450	500	73 억	967426	N	N	N	N
56	20241023	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	2518265	958	1.67	2655	2655	2600	3435	1855	2645	2628.67	6.87	86	2755	2700	2625	2570	2495	2727	2597	73	790	500	1690	5	1	14079007	372	12.66	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.01	N	203450	500	73 억	967426	N	N	N	N
57	20241022	160941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-20	5	-0.75	149218390	57269	17.22	2635	2680	2550	3460	1870	2665	2605.56	6.85	7339	3285	2975	2805	2495	2325	2890	2410	73	795	500	1700	5	1	14079007	372	12.66	0.85	12	0.41	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	0.99	N	203450	500	73 억	964279	N	N	N	N
58	20241022	150953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-20	5	-0.75	147940960	56786	17.08	2635	2680	2550	3460	1870	2665	2605.24	6.85	7585	3285	2975	2805	2495	2325	2890	2410	73	795	500	1700	5	1	14079007	372	12.66	0.85	12	0.40	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	0.99	N	203450	500	73 억	964279	N	N	N	N
59	20241022	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-20	5	-0.75	142390905	54675	16.44	2635	2680	2550	3460	1870	2665	2604.31	6.85	5996	3285	2975	2805	2495	2325	2890	2410	73	795	500	1700	5	1	14079007	372	12.66	0.85	12	0.39	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	0.99	N	203450	500	73 억	964279	N	N	N	N
60	20241022	130953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-30	5	-1.13	141609120	54379	16.36	2635	2680	2550	3460	1870	2665	2604.11	6.85	5966	3285	2975	2805	2495	2325	2890	2410	73	795	500	1700	5	1	14079007	371	12.61	0.85	12	0.39	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	0.99	N	203450	500	73 억	964279	N	N	N	N
61	20241022	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-15	5	-0.56	136316760	52359	15.75	2635	2680	2550	3460	1870	2665	2603.50	6.85	4314	3285	2975	2805	2495	2325	2890	2410	73	795	500	1700	5	1	14079007	373	12.68	0.85	12	0.37	209.00	3117.00	4155	20231215	-36.22	2315	20240909	14.47	3695	-28.28	20240402	2315	14.47	20240909	4155	-36.22	20231215	2315	14.47	20240909	0.99	N	203450	500	73 억	964279	N	N	N	N
62	20241022	110946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-65	5	-2.44	122261400	46973	14.13	2635	2680	2550	3460	1870	2665	2602.80	6.85	4732	3285	2975	2805	2495	2325	2890	2410	73	795	500	1700	5	1	14079007	366	12.44	0.83	12	0.33	209.00	3117.00	4155	20231215	-37.42	2315	20240909	12.31	3695	-29.63	20240402	2315	12.31	20240909	4155	-37.42	20231215	2315	12.31	20240909	0.99	N	203450	500	73 억	964279	N	N	N	N
63	20241022	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-90	5	-3.38	104885540	40193	12.09	2635	2680	2555	3460	1870	2665	2609.55	6.85	2809	3285	2975	2805	2495	2325	2890	2410	73	795	500	1700	5	1	14079007	363	12.32	0.83	12	0.29	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.99	N	203450	500	73 억	964279	N	N	N	N
64	20241022	090948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-10	5	-0.38	26294520	9942	2.99	2635	2680	2630	3460	1870	2665	2644.79	6.85	3688	3285	2975	2805	2495	2325	2890	2410	73	795	500	1700	5	1	14079007	374	12.70	0.85	12	0.07	209.00	3117.00	4155	20231215	-36.10	2315	20240909	14.69	3695	-28.15	20240402	2315	14.69	20240909	4155	-36.10	20231215	2315	14.69	20240909	0.99	N	203450	500	73 억	964279	N	N	N	N
65	20241021	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-230	5	-7.94	956472510	331022	602.72	2895	3115	2635	3760	2030	2895	2889.53	6.96	-18044	2991	2942	2866	2817	2741	2967	2842	73	865	500	1850	5	1	14079007	375	12.75	0.85	12	2.35	209.00	3117.00	4155	20231215	-35.86	2315	20240909	15.12	3695	-27.88	20240402	2315	15.12	20240909	4155	-35.86	20231215	2315	15.12	20240909	0.93	N	203450	500	73 억	980576	N	N	N	N
66	20241021	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-210	5	-7.25	923867065	318813	580.49	2895	3115	2635	3760	2030	2895	2897.83	6.96	-18584	2991	2942	2866	2817	2741	2967	2842	73	865	500	1850	5	1	14079007	378	12.85	0.86	12	2.26	209.00	3117.00	4155	20231215	-35.38	2315	20240909	15.98	3695	-27.33	20240402	2315	15.98	20240909	4155	-35.38	20231215	2315	15.98	20240909	0.93	N	203450	500	73 억	980576	N	N	N	N
67	20241021	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	-15	5	-0.52	138031585	47702	86.86	2895	2915	2875	3760	2030	2895	2893.62	6.96	-690	2991	2942	2866	2817	2741	2967	2842	73	865	500	1850	5	1	14079007	405	13.78	0.92	12	0.34	209.00	3117.00	4155	20231215	-30.69	2315	20240909	24.41	3695	-22.06	20240402	2315	24.41	20240909	4155	-30.69	20231215	2315	24.41	20240909	0.93	N	203450	500	73 억	980576	N	N	N	N
68	20241021	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	0	3	0.00	120202955	41519	75.60	2895	2915	2875	3760	2030	2895	2895.13	6.96	-918	2991	2942	2866	2817	2741	2967	2842	73	865	500	1850	5	1	14079007	408	13.85	0.93	12	0.29	209.00	3117.00	4155	20231215	-30.32	2315	20240909	25.05	3695	-21.65	20240402	2315	25.05	20240909	4155	-30.32	20231215	2315	25.05	20240909	0.93	N	203450	500	73 억	980576	N	N	N	N
69	20241021	120944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	0	3	0.00	119906400	41416	75.41	2895	2915	2875	3760	2030	2895	2895.17	6.96	-924	2991	2942	2866	2817	2741	2967	2842	73	865	500	1850	5	1	14079007	408	13.85	0.93	12	0.29	209.00	3117.00	4155	20231215	-30.32	2315	20240909	25.05	3695	-21.65	20240402	2315	25.05	20240909	4155	-30.32	20231215	2315	25.05	20240909	0.93	N	203450	500	73 억	980576	N	N	N	N
70	20241021	110939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	5	2	0.17	103676960	35792	65.17	2895	2915	2880	3760	2030	2895	2896.65	6.96	-997	2991	2942	2866	2817	2741	2967	2842	73	865	500	1850	5	1	14079007	408	13.88	0.93	12	0.25	209.00	3117.00	4155	20231215	-30.20	2315	20240909	25.27	3695	-21.52	20240402	2315	25.27	20240909	4155	-30.20	20231215	2315	25.27	20240909	0.93	N	203450	500	73 억	980576	N	N	N	N
71	20241021	100943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	5	2	0.17	70289265	24234	44.13	2895	2915	2885	3760	2030	2895	2900.44	6.96	-884	2991	2942	2866	2817	2741	2967	2842	73	865	500	1850	5	1	14079007	408	13.88	0.93	12	0.17	209.00	3117.00	4155	20231215	-30.20	2315	20240909	25.27	3695	-21.52	20240402	2315	25.27	20240909	4155	-30.20	20231215	2315	25.27	20240909	0.93	N	203450	500	73 억	980576	N	N	N	N
72	20241021	090940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	5	2	0.17	33027990	11415	20.78	2895	2915	2885	3760	2030	2895	2893.38	6.96	-103	2991	2942	2866	2817	2741	2967	2842	73	865	500	1850	5	1	14079007	408	13.88	0.93	12	0.08	209.00	3117.00	4155	20231215	-30.20	2315	20240909	25.27	3695	-21.52	20240402	2315	25.27	20240909	4155	-30.20	20231215	2315	25.27	20240909	0.93	N	203450	500	73 억	980576	N	N	N	N
73	20241018	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	40	2	1.40	156282770	54731	70.37	2870	2915	2790	3710	2000	2855	2855.43	6.99	-3436	2988	2921	2833	2766	2678	2955	2800	73	855	500	1820	5	1	14079007	408	13.85	0.93	12	0.39	209.00	3117.00	4155	20231215	-30.32	2315	20240909	25.05	3695	-21.65	20240402	2315	25.05	20240909	4155	-30.32	20231215	2315	25.05	20240909	0.94	N	203450	500	73 억	983504	N	N	N	N
74	20241018	151003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	-35	5	-1.23	151029570	52902	68.02	2870	2915	2790	3710	2000	2855	2854.89	6.99	-3243	2988	2921	2833	2766	2678	2955	2800	73	855	500	1820	5	1	14079007	397	13.49	0.90	12	0.38	209.00	3117.00	4155	20231215	-32.13	2315	20240909	21.81	3695	-23.68	20240402	2315	21.81	20240909	4155	-32.13	20231215	2315	21.81	20240909	0.94	N	203450	500	73 억	983504	N	N	N	N
75	20241018	141004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-15	5	-0.53	144980995	50764	65.27	2870	2915	2790	3710	2000	2855	2855.98	6.99	-3298	2988	2921	2833	2766	2678	2955	2800	73	855	500	1820	5	1	14079007	400	13.59	0.91	12	0.36	209.00	3117.00	4155	20231215	-31.65	2315	20240909	22.68	3695	-23.14	20240402	2315	22.68	20240909	4155	-31.65	20231215	2315	22.68	20240909	0.94	N	203450	500	73 억	983504	N	N	N	N
76	20241018	130950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	50	2	1.75	124749930	43679	56.16	2870	2915	2790	3710	2000	2855	2856.06	6.99	-2731	2988	2921	2833	2766	2678	2955	2800	73	855	500	1820	5	1	14079007	409	13.90	0.93	12	0.31	209.00	3117.00	4155	20231215	-30.08	2315	20240909	25.49	3695	-21.38	20240402	2315	25.49	20240909	4155	-30.08	20231215	2315	25.49	20240909	0.94	N	203450	500	73 억	983504	N	N	N	N
77	20241018	121000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	40	2	1.40	90059475	31675	40.72	2870	2915	2790	3710	2000	2855	2843.24	6.99	-3643	2988	2921	2833	2766	2678	2955	2800	73	855	500	1820	5	1	14079007	408	13.85	0.93	12	0.22	209.00	3117.00	4155	20231215	-30.32	2315	20240909	25.05	3695	-21.65	20240402	2315	25.05	20240909	4155	-30.32	20231215	2315	25.05	20240909	0.94	N	203450	500	73 억	983504	N	N	N	N
78	20241018	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-40	5	-1.40	62427820	21918	28.18	2870	2915	2790	3710	2000	2855	2848.24	6.99	-4892	2988	2921	2833	2766	2678	2955	2800	73	855	500	1820	5	1	14079007	396	13.47	0.90	12	0.16	209.00	3117.00	4155	20231215	-32.25	2315	20240909	21.60	3695	-23.82	20240402	2315	21.60	20240909	4155	-32.25	20231215	2315	21.60	20240909	0.94	N	203450	500	73 억	983504	N	N	N	N
79	20241018	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-55	5	-1.93	51174365	17907	23.02	2870	2915	2800	3710	2000	2855	2857.79	6.99	-4196	2988	2921	2833	2766	2678	2955	2800	73	855	500	1820	5	1	14079007	394	13.40	0.90	12	0.13	209.00	3117.00	4155	20231215	-32.61	2315	20240909	20.95	3695	-24.22	20240402	2315	20.95	20240909	4155	-32.61	20231215	2315	20.95	20240909	0.94	N	203450	500	73 억	983504	N	N	N	N
80	20241018	090945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	40	2	1.40	4959680	1716	2.21	2870	2915	2870	3710	2000	2855	2890.26	6.99	-1	2988	2921	2833	2766	2678	2955	2800	73	855	500	1820	5	1	14079007	408	13.85	0.93	12	0.01	209.00	3117.00	4155	20231215	-30.32	2315	20240909	25.05	3695	-21.65	20240402	2315	25.05	20240909	4155	-30.32	20231215	2315	25.05	20240909	0.94	N	203450	500	73 억	983504	N	N	N	N
81	20241017	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	100	2	3.63	220184825	77778	175.36	2760	2900	2745	3580	1930	2755	2830.84	6.99	-1935	2828	2791	2743	2706	2658	2810	2725	73	825	500	1760	5	1	14079007	402	13.66	0.92	12	0.55	209.00	3117.00	4155	20231215	-31.29	2315	20240909	23.33	3695	-22.73	20240402	2315	23.33	20240909	4155	-31.29	20231215	2315	23.33	20240909	0.97	N	203450	500	73 억	984042	N	N	N	N
82	20241017	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	100	2	3.63	204263110	72201	162.79	2760	2900	2745	3580	1930	2755	2829.09	6.99	-1921	2828	2791	2743	2706	2658	2810	2725	73	825	500	1760	5	1	14079007	402	13.66	0.92	12	0.51	209.00	3117.00	4155	20231215	-31.29	2315	20240909	23.33	3695	-22.73	20240402	2315	23.33	20240909	4155	-31.29	20231215	2315	23.33	20240909	0.97	N	203450	500	73 억	984042	N	N	N	N
83	20241017	140949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	100	2	3.63	168779880	59805	134.84	2760	2900	2745	3580	1930	2755	2822.17	6.99	-1274	2828	2791	2743	2706	2658	2810	2725	73	825	500	1760	5	1	14079007	402	13.66	0.92	12	0.42	209.00	3117.00	4155	20231215	-31.29	2315	20240909	23.33	3695	-22.73	20240402	2315	23.33	20240909	4155	-31.29	20231215	2315	23.33	20240909	0.97	N	203450	500	73 억	984042	N	N	N	N
84	20241017	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	110	2	3.99	157186490	55732	125.66	2760	2900	2745	3580	1930	2755	2820.40	6.99	-747	2828	2791	2743	2706	2658	2810	2725	73	825	500	1760	5	1	14079007	403	13.71	0.92	12	0.40	209.00	3117.00	4155	20231215	-31.05	2315	20240909	23.76	3695	-22.46	20240402	2315	23.76	20240909	4155	-31.05	20231215	2315	23.76	20240909	0.97	N	203450	500	73 억	984042	N	N	N	N
85	20241017	120949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	110	2	3.99	148925390	52834	119.12	2760	2900	2745	3580	1930	2755	2818.74	6.99	-623	2828	2791	2743	2706	2658	2810	2725	73	825	500	1760	5	1	14079007	403	13.71	0.92	12	0.38	209.00	3117.00	4155	20231215	-31.05	2315	20240909	23.76	3695	-22.46	20240402	2315	23.76	20240909	4155	-31.05	20231215	2315	23.76	20240909	0.97	N	203450	500	73 억	984042	N	N	N	N
86	20241017	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	70	2	2.54	75285275	27096	61.09	2760	2835	2745	3580	1930	2755	2778.46	6.99	1177	2828	2791	2743	2706	2658	2810	2725	73	825	500	1760	5	1	14079007	398	13.52	0.91	12	0.19	209.00	3117.00	4155	20231215	-32.01	2315	20240909	22.03	3695	-23.55	20240402	2315	22.03	20240909	4155	-32.01	20231215	2315	22.03	20240909	0.97	N	203450	500	73 억	984042	N	N	N	N
87	20241017	100945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	20	2	0.73	34404685	12457	28.09	2760	2795	2745	3580	1930	2755	2761.88	6.99	-986	2828	2791	2743	2706	2658	2810	2725	73	825	500	1760	5	1	14079007	391	13.28	0.89	12	0.09	209.00	3117.00	4155	20231215	-33.21	2315	20240909	19.87	3695	-24.90	20240402	2315	19.87	20240909	4155	-33.21	20231215	2315	19.87	20240909	0.97	N	203450	500	73 억	984042	N	N	N	N
88	20241017	090938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	15	2	0.54	7630800	2763	6.23	2760	2770	2755	3580	1930	2755	2761.78	6.99	-1067	2828	2791	2743	2706	2658	2810	2725	73	825	500	1760	5	1	14079007	390	13.25	0.89	12	0.02	209.00	3117.00	4155	20231215	-33.33	2315	20240909	19.65	3695	-25.03	20240402	2315	19.65	20240909	4155	-33.33	20231215	2315	19.65	20240909	0.97	N	203450	500	73 억	984042	N	N	N	N
89	20241016	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	30	2	1.10	121761650	44352	130.29	2695	2780	2695	3540	1910	2725	2745.35	6.98	-208	2798	2761	2688	2651	2578	2780	2670	73	815	500	1740	5	1	14079007	388	13.18	0.88	12	0.32	209.00	3117.00	4155	20231215	-33.69	2315	20240909	19.01	3695	-25.44	20240402	2315	19.01	20240909	4155	-33.69	20231215	2315	19.01	20240909	0.96	N	203450	500	73 억	982949	N	N	N	N
90	20241016	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	35	2	1.28	114692420	41788	122.76	2695	2780	2695	3540	1910	2725	2744.63	6.98	1027	2798	2761	2688	2651	2578	2780	2670	73	815	500	1740	5	1	14079007	389	13.21	0.89	12	0.30	209.00	3117.00	4155	20231215	-33.57	2315	20240909	19.22	3695	-25.30	20240402	2315	19.22	20240909	4155	-33.57	20231215	2315	19.22	20240909	0.96	N	203450	500	73 억	982949	N	N	N	N
91	20241016	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	35	2	1.28	103999140	37909	111.36	2695	2780	2695	3540	1910	2725	2743.39	6.98	1040	2798	2761	2688	2651	2578	2780	2670	73	815	500	1740	5	1	14079007	389	13.21	0.89	12	0.27	209.00	3117.00	4155	20231215	-33.57	2315	20240909	19.22	3695	-25.30	20240402	2315	19.22	20240909	4155	-33.57	20231215	2315	19.22	20240909	0.96	N	203450	500	73 억	982949	N	N	N	N
92	20241016	130936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	30	2	1.10	87675395	31987	93.97	2695	2780	2695	3540	1910	2725	2740.97	6.98	1779	2798	2761	2688	2651	2578	2780	2670	73	815	500	1740	5	1	14079007	388	13.18	0.88	12	0.23	209.00	3117.00	4155	20231215	-33.69	2315	20240909	19.01	3695	-25.44	20240402	2315	19.01	20240909	4155	-33.69	20231215	2315	19.01	20240909	0.96	N	203450	500	73 억	982949	N	N	N	N
93	20241016	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	30	2	1.10	84800060	30941	90.89	2695	2780	2695	3540	1910	2725	2740.70	6.98	1742	2798	2761	2688	2651	2578	2780	2670	73	815	500	1740	5	1	14079007	388	13.18	0.88	12	0.22	209.00	3117.00	4155	20231215	-33.69	2315	20240909	19.01	3695	-25.44	20240402	2315	19.01	20240909	4155	-33.69	20231215	2315	19.01	20240909	0.96	N	203450	500	73 억	982949	N	N	N	N
94	20241016	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	35	2	1.28	75821730	27677	81.30	2695	2780	2695	3540	1910	2725	2739.52	6.98	839	2798	2761	2688	2651	2578	2780	2670	73	815	500	1740	5	1	14079007	389	13.21	0.89	12	0.20	209.00	3117.00	4155	20231215	-33.57	2315	20240909	19.22	3695	-25.30	20240402	2315	19.22	20240909	4155	-33.57	20231215	2315	19.22	20240909	0.96	N	203450	500	73 억	982949	N	N	N	N
95	20241016	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	50	2	1.83	55241140	20226	59.42	2695	2775	2695	3540	1910	2725	2731.19	6.98	1907	2798	2761	2688	2651	2578	2780	2670	73	815	500	1740	5	1	14079007	391	13.28	0.89	12	0.14	209.00	3117.00	4155	20231215	-33.21	2315	20240909	19.87	3695	-24.90	20240402	2315	19.87	20240909	4155	-33.21	20231215	2315	19.87	20240909	0.96	N	203450	500	73 억	982949	N	N	N	N
96	20241016	090937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	30	2	1.10	26199365	9639	28.32	2695	2765	2695	3540	1910	2725	2718.06	6.98	1017	2798	2761	2688	2651	2578	2780	2670	73	815	500	1740	5	1	14079007	388	13.18	0.88	12	0.07	209.00	3117.00	4155	20231215	-33.69	2315	20240909	19.01	3695	-25.44	20240402	2315	19.01	20240909	4155	-33.69	20231215	2315	19.01	20240909	0.96	N	203450	500	73 억	982949	N	N	N	N
97	20241015	160931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	100	2	3.81	91410415	34025	100.29	2625	2725	2615	3410	1840	2625	2686.56	6.98	85	2711	2667	2621	2577	2531	2690	2600	73	785	500	1680	5	1	14079007	384	13.04	0.87	12	0.24	209.00	3117.00	4155	20231215	-34.42	2315	20240909	17.71	3695	-26.25	20240402	2315	17.71	20240909	4155	-34.42	20231215	2315	17.71	20240909	0.96	N	203450	500	73 억	983356	N	N	N	N
98	20241015	150939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	80	2	3.05	80364105	29957	88.30	2625	2725	2615	3410	1840	2625	2682.65	6.98	-60	2711	2667	2621	2577	2531	2690	2600	73	785	500	1680	5	1	14079007	381	12.94	0.87	12	0.21	209.00	3117.00	4155	20231215	-34.90	2315	20240909	16.85	3695	-26.79	20240402	2315	16.85	20240909	4155	-34.90	20231215	2315	16.85	20240909	0.96	N	203450	500	73 억	983356	N	N	N	N
99	20241015	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	70	2	2.67	51173830	19183	56.55	2625	2710	2615	3410	1840	2625	2667.67	6.98	-320	2711	2667	2621	2577	2531	2690	2600	73	785	500	1680	5	1	14079007	379	12.89	0.86	12	0.14	209.00	3117.00	4155	20231215	-35.14	2315	20240909	16.41	3695	-27.06	20240402	2315	16.41	20240909	4155	-35.14	20231215	2315	16.41	20240909	0.96	N	203450	500	73 억	983356	N	N	N	N
100	20241015	130935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	55	2	2.10	35183920	13244	39.04	2625	2680	2615	3410	1840	2625	2656.59	6.98	-320	2711	2667	2621	2577	2531	2690	2600	73	785	500	1680	5	1	14079007	377	12.82	0.86	12	0.09	209.00	3117.00	4155	20231215	-35.50	2315	20240909	15.77	3695	-27.47	20240402	2315	15.77	20240909	4155	-35.50	20231215	2315	15.77	20240909	0.96	N	203450	500	73 억	983356	N	N	N	N
101	20241015	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	40	2	1.52	26291880	9912	29.22	2625	2680	2615	3410	1840	2625	2652.53	6.98	-794	2711	2667	2621	2577	2531	2690	2600	73	785	500	1680	5	1	14079007	375	12.75	0.85	12	0.07	209.00	3117.00	4155	20231215	-35.86	2315	20240909	15.12	3695	-27.88	20240402	2315	15.12	20240909	4155	-35.86	20231215	2315	15.12	20240909	0.96	N	203450	500	73 억	983356	N	N	N	N
102	20241015	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	25	2	0.95	20629355	7779	22.93	2625	2680	2615	3410	1840	2625	2651.93	6.98	-798	2711	2667	2621	2577	2531	2690	2600	73	785	500	1680	5	1	14079007	373	12.68	0.85	12	0.06	209.00	3117.00	4155	20231215	-36.22	2315	20240909	14.47	3695	-28.28	20240402	2315	14.47	20240909	4155	-36.22	20231215	2315	14.47	20240909	0.96	N	203450	500	73 억	983356	N	N	N	N
103	20241015	100940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	40	2	1.52	15320460	5781	17.04	2625	2680	2615	3410	1840	2625	2650.14	6.98	-832	2711	2667	2621	2577	2531	2690	2600	73	785	500	1680	5	1	14079007	375	12.75	0.85	12	0.04	209.00	3117.00	4155	20231215	-35.86	2315	20240909	15.12	3695	-27.88	20240402	2315	15.12	20240909	4155	-35.86	20231215	2315	15.12	20240909	0.96	N	203450	500	73 억	983356	N	N	N	N
104	20241015	090934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	55	2	2.10	3320105	1261	3.72	2625	2680	2625	3410	1840	2625	2632.91	6.98	-87	2711	2667	2621	2577	2531	2690	2600	73	785	500	1680	5	1	14079007	377	12.82	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.50	2315	20240909	15.77	3695	-27.47	20240402	2315	15.77	20240909	4155	-35.50	20231215	2315	15.77	20240909	0.96	N	203450	500	73 억	983356	N	N	N	N
105	20241014	160913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	45	2	1.74	88682740	33924	593.18	2585	2665	2575	3350	1810	2580	2614.16	6.96	3847	2653	2616	2573	2536	2493	2595	2515	73	770	500	1650	5	1	14079007	370	12.56	0.84	12	0.24	209.00	3117.00	4155	20231215	-36.82	2315	20240909	13.39	3695	-28.96	20240402	2315	13.39	20240909	4155	-36.82	20231215	2315	13.39	20240909	0.96	N	203450	500	73 억	979500	N	N	N	N
106	20241014	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	50	2	1.94	86361645	33039	577.71	2585	2665	2575	3350	1810	2580	2613.93	6.96	3950	2653	2616	2573	2536	2493	2595	2515	73	770	500	1650	5	1	14079007	370	12.58	0.84	12	0.23	209.00	3117.00	4155	20231215	-36.70	2315	20240909	13.61	3695	-28.82	20240402	2315	13.61	20240909	4155	-36.70	20231215	2315	13.61	20240909	0.96	N	203450	500	73 억	979500	N	N	N	N
107	20241014	140923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	65	2	2.52	83847065	32085	561.02	2585	2665	2575	3350	1810	2580	2613.28	6.96	3950	2653	2616	2573	2536	2493	2595	2515	73	770	500	1650	5	1	14079007	372	12.66	0.85	12	0.23	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	0.96	N	203450	500	73 억	979500	N	N	N	N
108	20241014	130922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	65	2	2.52	80650870	30874	539.85	2585	2665	2575	3350	1810	2580	2612.26	6.96	3964	2653	2616	2573	2536	2493	2595	2515	73	770	500	1650	5	1	14079007	372	12.66	0.85	12	0.22	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	0.96	N	203450	500	73 억	979500	N	N	N	N
109	20241014	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	40	2	1.55	74626430	28585	499.83	2585	2665	2575	3350	1810	2580	2610.68	6.96	4253	2653	2616	2573	2536	2493	2595	2515	73	770	500	1650	5	1	14079007	369	12.54	0.84	12	0.20	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	0.96	N	203450	500	73 억	979500	N	N	N	N
110	20241014	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	85	2	3.29	57409885	22010	384.86	2585	2665	2575	3350	1810	2580	2608.35	6.96	3097	2653	2616	2573	2536	2493	2595	2515	73	770	500	1650	5	1	14079007	375	12.75	0.85	12	0.16	209.00	3117.00	4155	20231215	-35.86	2315	20240909	15.12	3695	-27.88	20240402	2315	15.12	20240909	4155	-35.86	20231215	2315	15.12	20240909	0.96	N	203450	500	73 억	979500	N	N	N	N
111	20241014	100915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	0	3	0.00	17246050	6677	116.75	2585	2595	2575	3350	1810	2580	2582.90	6.96	-273	2653	2616	2573	2536	2493	2595	2515	73	770	500	1650	5	1	14079007	363	12.34	0.83	12	0.05	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.96	N	203450	500	73 억	979500	N	N	N	N
112	20241014	090919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	15	2	0.58	9238715	3574	62.49	2585	2595	2580	3350	1810	2580	2584.98	6.96	-273	2653	2616	2573	2536	2493	2595	2515	73	770	500	1650	5	1	14079007	365	12.42	0.83	12	0.03	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	0.96	N	203450	500	73 억	979500	N	N	N	N
113	20241011	160901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-15	5	-0.58	14725630	5717	94.43	2585	2610	2530	3370	1820	2595	2575.76	6.97	-1741	2648	2621	2593	2566	2538	2635	2580	73	775	500	1660	5	1	14079007	363	12.34	0.83	12	0.04	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.97	N	203450	500	73 억	980814	N	N	N	N
114	20241011	150914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-20	5	-0.77	11298680	4373	72.23	2585	2610	2560	3370	1820	2595	2583.74	6.97	-1609	2648	2621	2593	2566	2538	2635	2580	73	775	500	1660	5	1	14079007	363	12.32	0.83	12	0.03	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.97	N	203450	500	73 억	980814	N	N	N	N
115	20241011	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-20	5	-0.77	8642315	3344	55.24	2585	2610	2560	3370	1820	2595	2584.42	6.97	-1429	2648	2621	2593	2566	2538	2635	2580	73	775	500	1660	5	1	14079007	363	12.32	0.83	12	0.02	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.97	N	203450	500	73 억	980814	N	N	N	N
116	20241011	130917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-10	5	-0.39	4043285	1561	25.78	2585	2610	2570	3370	1820	2595	2590.19	6.97	-998	2648	2621	2593	2566	2538	2635	2580	73	775	500	1660	5	1	14079007	364	12.37	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.97	N	203450	500	73 억	980814	N	N	N	N
117	20241011	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-20	5	-0.77	4040700	1560	25.77	2585	2610	2570	3370	1820	2595	2590.19	6.97	-998	2648	2621	2593	2566	2538	2635	2580	73	775	500	1660	5	1	14079007	363	12.32	0.83	12	0.01	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.97	N	203450	500	73 억	980814	N	N	N	N
118	20241011	110910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-10	5	-0.39	3831905	1479	24.43	2585	2610	2570	3370	1820	2595	2590.88	6.97	-998	2648	2621	2593	2566	2538	2635	2580	73	775	500	1660	5	1	14079007	364	12.37	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.97	N	203450	500	73 억	980814	N	N	N	N
119	20241011	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-10	5	-0.39	3425905	1322	21.84	2585	2610	2570	3370	1820	2595	2591.46	6.97	-998	2648	2621	2593	2566	2538	2635	2580	73	775	500	1660	5	1	14079007	364	12.37	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.97	N	203450	500	73 억	980814	N	N	N	N
120	20241011	090916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	0	3	0.00	851190	328	5.42	2585	2610	2585	3370	1820	2595	2595.09	6.97	-200	2648	2621	2593	2566	2538	2635	2580	73	775	500	1660	5	1	14079007	365	12.42	0.83	12	0.00	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	0.97	N	203450	500	73 억	980814	N	N	N	N
121	20241010	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	10	2	0.39	15079510	5842	59.57	2585	2620	2565	3360	1810	2585	2581.22	6.97	-1011	2655	2620	2575	2540	2495	2597	2517	73	775	500	1650	5	1	14079007	365	12.42	0.83	12	0.04	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	0.97	N	203450	500	73 억	981722	N	N	N	N
122	20241010	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-5	5	-0.19	12468655	4829	49.24	2585	2620	2565	3360	1810	2585	2582.04	6.97	-1011	2655	2620	2575	2540	2495	2597	2517	73	775	500	1650	5	1	14079007	363	12.34	0.83	12	0.03	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.97	N	203450	500	73 억	981722	N	N	N	N
123	20241010	140943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-5	5	-0.19	6380115	2465	25.14	2585	2620	2570	3360	1810	2585	2588.28	6.97	-908	2655	2620	2575	2540	2495	2597	2517	73	775	500	1650	5	1	14079007	363	12.34	0.83	12	0.02	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.97	N	203450	500	73 억	981722	N	N	N	N
124	20241010	130940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-5	5	-0.19	6364635	2459	25.07	2585	2620	2570	3360	1810	2585	2588.30	6.97	-908	2655	2620	2575	2540	2495	2597	2517	73	775	500	1650	5	1	14079007	363	12.34	0.83	12	0.02	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.97	N	203450	500	73 억	981722	N	N	N	N
125	20241010	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-10	5	-0.39	6217775	2402	24.49	2585	2620	2570	3360	1810	2585	2588.58	6.97	-908	2655	2620	2575	2540	2495	2597	2517	73	775	500	1650	5	1	14079007	363	12.32	0.83	12	0.02	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.97	N	203450	500	73 억	981722	N	N	N	N
126	20241010	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-10	5	-0.39	5910795	2283	23.28	2585	2620	2570	3360	1810	2585	2589.05	6.97	-908	2655	2620	2575	2540	2495	2597	2517	73	775	500	1650	5	1	14079007	363	12.32	0.83	12	0.02	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.97	N	203450	500	73 억	981722	N	N	N	N
127	20241010	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	10	2	0.39	2549015	980	9.99	2585	2620	2575	3360	1810	2585	2601.04	6.97	-101	2655	2620	2575	2540	2495	2597	2517	73	775	500	1650	5	1	14079007	365	12.42	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	0.97	N	203450	500	73 억	981722	N	N	N	N
128	20241010	090942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	0	3	0.00	235235	91	0.93	2585	2585	2585	3360	1810	2585	2585.00	6.97	0	2655	2620	2575	2540	2495	2597	2517	73	775	500	1650	5	1	14079007	364	12.37	0.83	12	0.00	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.97	N	203450	500	73 억	981722	N	N	N	N
129	20241008	160932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	20	2	0.78	25080120	9805	149.38	2595	2610	2530	3330	1800	2565	2557.89	6.97	-794	2588	2576	2553	2541	2518	2582	2547	73	765	500	1640	5	1	14079007	364	12.37	0.83	12	0.07	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.01	N	203450	500	73 억	981994	N	N	N	N
130	20241008	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-5	5	-0.19	23685220	9265	141.15	2595	2610	2530	3330	1800	2565	2556.42	6.97	-732	2588	2576	2553	2541	2518	2582	2547	73	765	500	1640	5	1	14079007	360	12.25	0.82	12	0.07	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	1.01	N	203450	500	73 억	981994	N	N	N	N
131	20241008	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-5	5	-0.19	23397060	9152	139.43	2595	2610	2530	3330	1800	2565	2556.50	6.97	-669	2588	2576	2553	2541	2518	2582	2547	73	765	500	1640	5	1	14079007	360	12.25	0.82	12	0.07	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	1.01	N	203450	500	73 억	981994	N	N	N	N
132	20241008	130935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	0	3	0.00	12479440	4861	74.06	2595	2610	2550	3330	1800	2565	2567.26	6.97	-605	2588	2576	2553	2541	2518	2582	2547	73	765	500	1640	5	1	14079007	361	12.27	0.82	12	0.03	209.00	3117.00	4155	20231215	-38.27	2315	20240909	10.80	3695	-30.58	20240402	2315	10.80	20240909	4155	-38.27	20231215	2315	10.80	20240909	1.01	N	203450	500	73 억	981994	N	N	N	N
133	20241008	120936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	0	3	0.00	11558590	4502	68.59	2595	2610	2550	3330	1800	2565	2567.43	6.97	-251	2588	2576	2553	2541	2518	2582	2547	73	765	500	1640	5	1	14079007	361	12.27	0.82	12	0.03	209.00	3117.00	4155	20231215	-38.27	2315	20240909	10.80	3695	-30.58	20240402	2315	10.80	20240909	4155	-38.27	20231215	2315	10.80	20240909	1.01	N	203450	500	73 억	981994	N	N	N	N
134	20241008	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	5	2	0.19	10383770	4044	61.61	2595	2610	2550	3330	1800	2565	2567.70	6.97	-135	2588	2576	2553	2541	2518	2582	2547	73	765	500	1640	5	1	14079007	362	12.30	0.82	12	0.03	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	1.01	N	203450	500	73 억	981994	N	N	N	N
135	20241008	100936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	5	2	0.19	7018335	2725	41.51	2595	2610	2550	3330	1800	2565	2575.54	6.97	-135	2588	2576	2553	2541	2518	2582	2547	73	765	500	1640	5	1	14079007	362	12.30	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	1.01	N	203450	500	73 억	981994	N	N	N	N
136	20241008	090936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	40	2	1.56	2282115	880	13.41	2595	2610	2575	3330	1800	2565	2593.31	6.97	-238	2588	2576	2553	2541	2518	2582	2547	73	765	500	1640	5	1	14079007	367	12.46	0.84	12	0.01	209.00	3117.00	4155	20231215	-37.30	2315	20240909	12.53	3695	-29.50	20240402	2315	12.53	20240909	4155	-37.30	20231215	2315	12.53	20240909	1.01	N	203450	500	73 억	981994	N	N	N	N
137	20241007	160947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	30	2	1.18	16679830	6554	21.83	2535	2565	2530	3295	1775	2535	2544.98	6.98	-1453	2605	2570	2510	2475	2415	2587	2492	73	760	500	1620	5	1	14079007	361	12.27	0.82	12	0.05	209.00	3117.00	4155	20231215	-38.27	2315	20240909	10.80	3695	-30.58	20240402	2315	10.80	20240909	4155	-38.27	20231215	2315	10.80	20240909	1.00	N	203450	500	73 억	982706	N	N	N	N
138	20241007	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	25	2	0.99	15603120	6134	20.43	2535	2565	2530	3295	1775	2535	2543.71	6.98	-1453	2605	2570	2510	2475	2415	2587	2492	73	760	500	1620	5	1	14079007	360	12.25	0.82	12	0.04	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	1.00	N	203450	500	73 억	982706	N	N	N	N
139	20241007	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	15	2	0.59	12195740	4794	15.97	2535	2565	2530	3295	1775	2535	2543.96	6.98	-1081	2605	2570	2510	2475	2415	2587	2492	73	760	500	1620	5	1	14079007	359	12.20	0.82	12	0.03	209.00	3117.00	4155	20231215	-38.63	2315	20240909	10.15	3695	-30.99	20240402	2315	10.15	20240909	4155	-38.63	20231215	2315	10.15	20240909	1.00	N	203450	500	73 억	982706	N	N	N	N
140	20241007	130904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	25	2	0.99	8859910	3484	11.61	2535	2565	2530	3295	1775	2535	2543.03	6.98	-1208	2605	2570	2510	2475	2415	2587	2492	73	760	500	1620	5	1	14079007	360	12.25	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	1.00	N	203450	500	73 억	982706	N	N	N	N
141	20241007	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	25	2	0.99	8399110	3304	11.01	2535	2565	2530	3295	1775	2535	2542.10	6.98	-1208	2605	2570	2510	2475	2415	2587	2492	73	760	500	1620	5	1	14079007	360	12.25	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	1.00	N	203450	500	73 억	982706	N	N	N	N
142	20241007	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	15	2	0.59	4519615	1781	5.93	2535	2565	2530	3295	1775	2535	2537.68	6.98	-1224	2605	2570	2510	2475	2415	2587	2492	73	760	500	1620	5	1	14079007	359	12.20	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.63	2315	20240909	10.15	3695	-30.99	20240402	2315	10.15	20240909	4155	-38.63	20231215	2315	10.15	20240909	1.00	N	203450	500	73 억	982706	N	N	N	N
143	20241007	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	15	2	0.59	4229020	1667	5.55	2535	2565	2530	3295	1775	2535	2536.90	6.98	-1228	2605	2570	2510	2475	2415	2587	2492	73	760	500	1620	5	1	14079007	359	12.20	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.63	2315	20240909	10.15	3695	-30.99	20240402	2315	10.15	20240909	4155	-38.63	20231215	2315	10.15	20240909	1.00	N	203450	500	73 억	982706	N	N	N	N
144	20241007	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	25	2	0.99	3869350	1526	5.08	2535	2565	2535	3295	1775	2535	2535.62	6.98	-1185	2605	2570	2510	2475	2415	2587	2492	73	760	500	1620	5	1	14079007	360	12.25	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	1.00	N	203450	500	73 억	982706	N	N	N	N
145	20241004	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	74842440	30020	227.77	2450	2545	2450	3295	1775	2535	2493.09	6.99	-1506	2625	2580	2555	2510	2485	2567	2497	73	760	500	1620	5	1	14079007	357	12.13	0.81	12	0.21	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	1.02	N	203450	500	73 억	984314	N	N	N	N
146	20241004	150837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-20	5	-0.79	73051000	29309	222.37	2450	2530	2450	3295	1775	2535	2492.44	6.99	-1502	2625	2580	2555	2510	2485	2567	2497	73	760	500	1620	5	1	14079007	354	12.03	0.81	12	0.21	209.00	3117.00	4155	20231215	-39.47	2315	20240909	8.64	3695	-31.94	20240402	2315	8.64	20240909	4155	-39.47	20231215	2315	8.64	20240909	1.02	N	203450	500	73 억	984314	N	N	N	N
147	20241004	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-25	5	-0.99	72457745	29072	220.58	2450	2530	2450	3295	1775	2535	2492.36	6.99	-1502	2625	2580	2555	2510	2485	2567	2497	73	760	500	1620	5	1	14079007	353	12.01	0.81	12	0.21	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	1.02	N	203450	500	73 억	984314	N	N	N	N
148	20241004	130834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-10	5	-0.39	20226505	8179	62.06	2450	2530	2450	3295	1775	2535	2472.98	6.99	201	2625	2580	2555	2510	2485	2567	2497	73	760	500	1620	5	1	14079007	355	12.08	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.23	2315	20240909	9.07	3695	-31.66	20240402	2315	9.07	20240909	4155	-39.23	20231215	2315	9.07	20240909	1.02	N	203450	500	73 억	984314	N	N	N	N
149	20241004	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-10	5	-0.39	20221455	8177	62.04	2450	2530	2450	3295	1775	2535	2472.97	6.99	201	2625	2580	2555	2510	2485	2567	2497	73	760	500	1620	5	1	14079007	355	12.08	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.23	2315	20240909	9.07	3695	-31.66	20240402	2315	9.07	20240909	4155	-39.23	20231215	2315	9.07	20240909	1.02	N	203450	500	73 억	984314	N	N	N	N
150	20241004	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-10	5	-0.39	20143245	8146	61.81	2450	2530	2450	3295	1775	2535	2472.78	6.99	194	2625	2580	2555	2510	2485	2567	2497	73	760	500	1620	5	1	14079007	355	12.08	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.23	2315	20240909	9.07	3695	-31.66	20240402	2315	9.07	20240909	4155	-39.23	20231215	2315	9.07	20240909	1.02	N	203450	500	73 억	984314	N	N	N	N
151	20241004	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-40	5	-1.58	19562410	7915	60.05	2450	2530	2450	3295	1775	2535	2471.56	6.99	194	2625	2580	2555	2510	2485	2567	2497	73	760	500	1620	5	1	14079007	351	11.94	0.80	12	0.06	209.00	3117.00	4155	20231215	-39.95	2315	20240909	7.78	3695	-32.48	20240402	2315	7.78	20240909	4155	-39.95	20231215	2315	7.78	20240909	1.02	N	203450	500	73 억	984314	N	N	N	N
152	20241004	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-35	5	-1.38	10898875	4434	33.64	2450	2500	2450	3295	1775	2535	2458.02	6.99	134	2625	2580	2555	2510	2485	2567	2497	73	760	500	1620	5	1	14079007	352	11.96	0.80	12	0.03	209.00	3117.00	4155	20231215	-39.83	2315	20240909	7.99	3695	-32.34	20240402	2315	7.99	20240909	4155	-39.83	20231215	2315	7.99	20240909	1.02	N	203450	500	73 억	984314	N	N	N	N
153	20241002	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-75	5	-2.87	33609380	13180	100.22	2600	2600	2530	3390	1830	2610	2550.03	6.99	-484	2653	2631	2593	2571	2533	2612	2552	73	780	500	1670	5	1	14079007	357	12.13	0.81	12	0.09	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	1.02	N	203450	500	73 억	984611	N	N	N	N
154	20241002	150833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-50	5	-1.92	29142635	11418	86.82	2600	2600	2530	3390	1830	2610	2552.34	6.99	100	2653	2631	2593	2571	2533	2612	2552	73	780	500	1670	5	1	14079007	360	12.25	0.82	12	0.08	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	1.02	N	203450	500	73 억	984611	N	N	N	N
155	20241002	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-45	5	-1.72	19323730	7544	57.36	2600	2600	2540	3390	1830	2610	2561.47	6.99	148	2653	2631	2593	2571	2533	2612	2552	73	780	500	1670	5	1	14079007	361	12.27	0.82	12	0.05	209.00	3117.00	4155	20231215	-38.27	2315	20240909	10.80	3695	-30.58	20240402	2315	10.80	20240909	4155	-38.27	20231215	2315	10.80	20240909	1.02	N	203450	500	73 억	984611	N	N	N	N
156	20241002	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-30	5	-1.15	9433155	3669	27.90	2600	2600	2545	3390	1830	2610	2571.04	6.99	-236	2653	2631	2593	2571	2533	2612	2552	73	780	500	1670	5	1	14079007	363	12.34	0.83	12	0.03	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	1.02	N	203450	500	73 억	984611	N	N	N	N
157	20241002	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-35	5	-1.34	9142130	3556	27.04	2600	2600	2545	3390	1830	2610	2570.90	6.99	-192	2653	2631	2593	2571	2533	2612	2552	73	780	500	1670	5	1	14079007	363	12.32	0.83	12	0.03	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	1.02	N	203450	500	73 억	984611	N	N	N	N
158	20241002	110814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-35	5	-1.34	8928550	3473	26.41	2600	2600	2545	3390	1830	2610	2570.85	6.99	-179	2653	2631	2593	2571	2533	2612	2552	73	780	500	1670	5	1	14079007	363	12.32	0.83	12	0.02	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	1.02	N	203450	500	73 억	984611	N	N	N	N
159	20241002	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-40	5	-1.53	7413940	2883	21.92	2600	2600	2545	3390	1830	2610	2571.61	6.99	-139	2653	2631	2593	2571	2533	2612	2552	73	780	500	1670	5	1	14079007	362	12.30	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	1.02	N	203450	500	73 억	984611	N	N	N	N
160	20241002	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-15	5	-0.57	1733375	667	5.07	2600	2600	2590	3390	1830	2610	2598.76	6.99	-97	2653	2631	2593	2571	2533	2612	2552	73	780	500	1670	5	1	14079007	365	12.42	0.83	12	0.00	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	1.02	N	203450	500	73 억	984611	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History